MEGAIN Holding (Cayman) Co., Ltd.: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06939	2021-03-31			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	0.740	0.700	0.770	0.700	0.780	238,000	183,700	0.7718	0.740	0.700	0.770	0.700	0.780	238,000	0.7718	7.25%
2025-12-30	0	0.690	0.690	0.730	0.660	0.700	68,000	47,280	0.6953	0.690	0.690	0.730	0.660	0.700	68,000	0.6953	-6.76%
2025-12-29	0	0.740	0.660	0.740	0.650	0.740	218,000	149,680	0.6866	0.740	0.660	0.740	0.650	0.740	218,000	0.6866	7.25%
2025-12-24	0	0.690	0.660	0.700	0.670	0.690	148,000	101,840	0.6881	0.690	0.660	0.700	0.670	0.690	148,000	0.6881	2.99%
2025-12-23	0	0.670	0.650	0.680	0.640	0.680	14,000	9,420	0.6729	0.670	0.650	0.680	0.640	0.680	14,000	0.6729	-1.47%
2025-12-22	0	0.680	0.640	0.690	0.640	0.690	8,000	5,320	0.6650	0.680	0.640	0.690	0.640	0.690	8,000	0.6650	-2.86%
2025-12-19	0	0.700	0.640	0.670	0.610	0.700	80,000	50,680	0.6335	0.700	0.640	0.670	0.610	0.700	80,000	0.6335	6.06%
2025-12-18	0	0.660	0.630	0.660	0.630	0.660	10,000	6,480	0.6480	0.660	0.630	0.660	0.630	0.660	10,000	0.6480	1.54%
2025-12-17	0	0.650	0.640	0.670	0.650	0.650	24,000	15,600	0.6500	0.650	0.640	0.670	0.650	0.650	24,000	0.6500	-5.80%
2025-12-16	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	-1.43%
2025-12-15	0	0.700	0.630	0.700	0.640	0.700	110,000	72,000	0.6545	0.700	0.630	0.700	0.640	0.700	110,000	0.6545	6.06%
2025-12-12	0	0.660	0.660	0.670	0.660	0.700	46,000	30,520	0.6635	0.660	0.660	0.670	0.660	0.700	46,000	0.6635	-7.04%
2025-12-11	0	0.710	0.670	0.710	0.670	0.710	22,000	14,960	0.6800	0.710	0.670	0.710	0.670	0.710	22,000	0.6800	5.97%
2025-12-10	0	0.670	0.670	0.720	0.670	0.720	44,000	29,980	0.6814	0.670	0.670	0.720	0.670	0.720	44,000	0.6814	-6.94%
2025-12-09	0	0.720	0.670	0.730	0.670	0.740	110,000	79,740	0.7249	0.720	0.670	0.730	0.670	0.740	110,000	0.7249	10.77%
2025-12-08	0	0.650	0.650	0.670	0.650	0.680	78,000	52,360	0.6713	0.650	0.650	0.670	0.650	0.680	78,000	0.6713	-4.41%
2025-12-05	0	0.680	0.680	0.720	0.680	0.730	24,000	17,060	0.7108	0.680	0.680	0.720	0.680	0.730	24,000	0.7108	-6.85%
2025-12-04	0	0.730	0.730	0.740	0.710	0.740	92,000	67,200	0.7304	0.730	0.730	0.740	0.710	0.740	92,000	0.7304	2.82%
2025-12-03	0	0.710	0.710	0.720	0.710	0.740	350,000	252,360	0.7210	0.710	0.710	0.720	0.710	0.740	350,000	0.7210	0.00%
2025-12-02	0	0.710	0.670	0.730	0.700	0.710	100,000	70,700	0.7070	0.710	0.670	0.730	0.700	0.710	100,000	0.7070	7.58%
2025-12-01	0	0.660	0.650	0.660	0.630	0.660	108,000	71,180	0.6591	0.660	0.650	0.660	0.630	0.660	108,000	0.6591	0.00%
2025-11-28	0	0.660	0.640	0.660	0.670	0.690	20,000	13,760	0.6880	0.660	0.640	0.660	0.670	0.690	20,000	0.6880	-4.35%
2025-11-27	0	0.690	0.690	0.700	0.620	0.690	76,000	50,960	0.6705	0.690	0.690	0.700	0.620	0.690	76,000	0.6705	4.55%
2025-11-26	0	0.660	0.640	0.700	0.620	0.680	58,000	37,580	0.6479	0.660	0.640	0.700	0.620	0.680	58,000	0.6479	3.13%
2025-11-25	0	0.640	0.630	0.690	0.630	0.670	28,000	17,840	0.6371	0.640	0.630	0.690	0.630	0.670	28,000	0.6371	-9.86%
2025-11-24	0	0.710	0.670	0.740	0.600	0.710	494,000	316,800	0.6413	0.710	0.670	0.740	0.600	0.710	494,000	0.6413	-4.05%
2025-11-21	0	0.740	0.670	0.740	0.670	0.750	188,000	133,680	0.7111	0.740	0.670	0.740	0.670	0.750	188,000	0.7111	1.37%
2025-11-20	0	0.730	0.710	0.730	0.700	0.780	118,000	85,380	0.7236	0.730	0.710	0.730	0.700	0.780	118,000	0.7236	-6.41%
2025-11-19	0	0.780	0.780	0.820	0.710	0.830	1,166,000	903,720	0.7751	0.780	0.780	0.820	0.710	0.830	1,166,000	0.7751	13.04%
2025-11-18	0	0.690	0.690	0.720	0.660	0.770	546,000	388,500	0.7115	0.690	0.690	0.720	0.660	0.770	546,000	0.7115	-6.76%
2025-11-17	0	0.740	0.720	0.740	0.570	0.740	1,824,000	1,202,820	0.6594	0.740	0.720	0.740	0.570	0.740	1,824,000	0.6594	27.59%
2025-11-14	0	0.580	0.580	0.610	0.570	0.620	360,000	209,020	0.5806	0.580	0.580	0.610	0.570	0.620	360,000	0.5806	1.75%
2025-11-13	0	0.570	0.540	0.590	0.570	0.600	206,000	120,900	0.5869	0.570	0.540	0.590	0.570	0.600	206,000	0.5869	7.55%
2025-11-12	0	0.530	0.530	0.560	0.530	0.540	40,000	21,580	0.5395	0.530	0.530	0.560	0.530	0.540	40,000	0.5395	-5.36%
2025-11-11	0	0.560	0.520	0.560	0.530	0.570	82,000	46,240	0.5639	0.560	0.520	0.560	0.530	0.570	82,000	0.5639	9.80%
2025-11-10	0	0.510	0.510	0.550	0.490	0.520	174,000	88,280	0.5074	0.510	0.510	0.550	0.490	0.520	174,000	0.5074	-1.92%
2025-11-07	0	0.520	0.510	0.540	0.510	0.520	76,000	39,500	0.5197	0.520	0.510	0.540	0.510	0.520	76,000	0.5197	0.00%
2025-11-06	0	0.520	0.520	0.530	0.510	0.520	10,000	5,140	0.5140	0.520	0.520	0.530	0.510	0.520	10,000	0.5140	1.96%
2025-11-05	0	0.510	0.510	0.600	0.510	0.520	6,000	3,100	0.5167	0.510	0.510	0.600	0.510	0.520	6,000	0.5167	-1.92%
2025-11-04	0	0.520	0.520	0.570	0.500	0.520	4,000	2,040	0.5100	0.520	0.520	0.570	0.500	0.520	4,000	0.5100	1.96%
2025-11-03	0	0.510	0.500	0.510	0.510	0.520	56,000	28,680	0.5121	0.510	0.500	0.510	0.510	0.520	56,000	0.5121	2.00%
2025-10-31	0	0.500	0.500	0.510	0.500	0.520	62,000	31,860	0.5139	0.500	0.500	0.510	0.500	0.520	62,000	0.5139	-3.85%
2025-10-30	0	0.520	0.520	0.540	0.510	0.510	16,000	8,200	0.5125	0.520	0.520	0.540	0.510	0.510	16,000	0.5125	4.00%
2025-10-28	0	0.500	0.500	0.520	0.500	0.500	14,000	7,000	0.5000	0.500	0.500	0.520	0.500	0.500	14,000	0.5000	0.00%
2025-10-27	0	0.500	0.500	0.540	0.500	0.520	46,000	23,260	0.5057	0.500	0.500	0.540	0.500	0.520	46,000	0.5057	-3.85%
2025-10-24	0	0.520	0.520	0.540	0.510	0.510	16,000	8,160	0.5100	0.520	0.520	0.540	0.510	0.510	16,000	0.5100	1.96%
2025-10-23	0	0.510	0.500	0.510	0.500	0.540	112,000	57,880	0.5168	0.510	0.500	0.510	0.500	0.540	112,000	0.5168	-3.77%
2025-10-22	0	0.530	0.520	0.530	0.490	0.540	378,000	193,300	0.5114	0.530	0.520	0.530	0.490	0.540	378,000	0.5114	1.92%
2025-10-21	0	0.520	0.520	0.580	0.520	0.530	166,000	86,380	0.5204	0.520	0.520	0.580	0.520	0.530	166,000	0.5204	1.96%
2025-10-20	0	0.510	0.510	0.540	0.500	0.500	44,000	22,000	0.5000	0.510	0.510	0.540	0.500	0.500	44,000	0.5000	2.00%
2025-10-17	0	0.500	0.500	0.530	0.490	0.530	40,000	20,140	0.5035	0.500	0.500	0.530	0.490	0.530	40,000	0.5035	-5.66%
2025-10-16	0	0.530	0.500	0.530	0.490	0.540	38,000	19,940	0.5247	0.530	0.500	0.530	0.490	0.540	38,000	0.5247	-3.64%
2025-10-15	0	0.550	0.500	0.550	0.495	0.560	14,000	7,080	0.5057	0.550	0.500	0.550	0.495	0.560	14,000	0.5057	5.77%
2025-10-14	0	0.520	0.520	0.530	0.520	0.530	52,000	27,060	0.5204	0.520	0.520	0.530	0.520	0.530	52,000	0.5204	-7.14%
2025-10-13	0	0.560	0.500	0.560	0.495	0.580	482,000	246,770	0.5120	0.560	0.500	0.560	0.495	0.580	482,000	0.5120	0.00%
2025-10-10	0	0.560	0.550	0.560	0.550	0.580	408,000	230,440	0.5648	0.560	0.550	0.560	0.550	0.580	408,000	0.5648	-5.08%
2025-10-09	0	0.590	0.590	0.600	0.590	0.640	4,086,000	2,532,640	0.6198	0.590	0.590	0.600	0.590	0.640	4,086,000	0.6198	-3.28%
2025-10-08	0	0.610	0.590	0.610	0.600	0.650	180,000	110,660	0.6148	0.610	0.590	0.610	0.600	0.650	180,000	0.6148	3.39%
2025-10-06	0	0.590	0.590	0.600	0.590	0.620	58,000	34,640	0.5972	0.590	0.590	0.600	0.590	0.620	58,000	0.5972	-4.84%
2025-10-03	0	0.620	0.610	0.620	0.580	0.630	514,000	311,240	0.6055	0.620	0.610	0.620	0.580	0.630	514,000	0.6055	6.90%
2025-10-02	0	0.580	0.580	0.600	0.560	0.610	198,000	114,860	0.5801	0.580	0.580	0.600	0.560	0.610	198,000	0.5801	1.75%
2025-09-30	0	0.570	0.550	0.580	0.540	0.620	498,000	281,760	0.5658	0.570	0.550	0.580	0.540	0.620	498,000	0.5658	-5.00%
2025-09-29	0	0.600	0.590	0.600	0.455	0.640	1,544,000	896,590	0.5807	0.600	0.590	0.600	0.455	0.640	1,544,000	0.5807	33.33%
2025-09-26	0	0.450	0.445	0.450	0.445	0.455	102,000	46,020	0.4512	0.450	0.445	0.450	0.445	0.455	102,000	0.4512	2.27%
2025-09-25	0	0.440	0.440	0.445	0.440	0.450	30,000	13,250	0.4417	0.440	0.440	0.445	0.440	0.450	30,000	0.4417	-2.22%
2025-09-24	0	0.450	0.440	0.470	-	-	0	0	-	0.450	0.440	0.470	-	-	0	-	0.00%
2025-09-23	0	0.450	0.450	0.455	0.430	0.480	218,000	99,720	0.4574	0.450	0.450	0.455	0.430	0.480	218,000	0.4574	2.27%
2025-09-22	0	0.440	0.435	0.450	0.420	0.440	4,012,000	1,686,360	0.4203	0.440	0.435	0.450	0.420	0.440	4,012,000	0.4203	3.53%
2025-09-19	0	0.425	0.420	0.425	0.420	0.425	78,000	32,850	0.4212	0.425	0.420	0.425	0.420	0.425	78,000	0.4212	0.00%
2025-09-18	0	0.425	0.420	0.425	0.425	0.430	410,000	175,460	0.4280	0.425	0.420	0.425	0.425	0.430	410,000	0.4280	-3.41%
2025-09-17	0	0.440	0.435	0.440	0.435	0.450	162,000	72,540	0.4478	0.440	0.435	0.440	0.435	0.450	162,000	0.4478	1.15%
2025-09-16	0	0.435	0.435	0.455	0.435	0.435	46,000	20,010	0.4350	0.435	0.435	0.455	0.435	0.435	46,000	0.4350	-4.40%
2025-09-15	0	0.455	0.440	0.460	0.450	0.480	616,000	280,450	0.4553	0.455	0.440	0.460	0.450	0.480	616,000	0.4553	-1.09%
2025-09-12	0	0.460	0.460	0.475	0.460	0.480	88,000	41,480	0.4714	0.460	0.460	0.475	0.460	0.480	88,000	0.4714	-4.17%
2025-09-11	0	0.480	0.460	0.490	0.480	0.490	192,000	92,660	0.4826	0.480	0.460	0.490	0.480	0.490	192,000	0.4826	0.00%
2025-09-10	0	0.480	0.460	0.480	0.460	0.480	84,000	39,280	0.4676	0.480	0.460	0.480	0.460	0.480	84,000	0.4676	4.35%
2025-09-09	0	0.460	0.460	0.475	0.460	0.490	126,000	61,130	0.4852	0.460	0.460	0.475	0.460	0.490	126,000	0.4852	-4.17%
2025-09-08	0	0.480	0.465	0.480	0.450	0.480	292,000	135,100	0.4627	0.480	0.465	0.480	0.450	0.480	292,000	0.4627	9.09%
2025-09-05	0	0.440	0.435	0.445	0.430	0.460	194,000	86,190	0.4443	0.440	0.435	0.445	0.430	0.460	194,000	0.4443	-2.22%
2025-09-04	0	0.450	0.430	0.470	0.450	0.450	50,000	22,500	0.4500	0.450	0.430	0.470	0.450	0.450	50,000	0.4500	3.45%
2025-09-03	0	0.435	0.430	0.455	0.430	0.455	62,000	27,290	0.4402	0.435	0.430	0.455	0.430	0.455	62,000	0.4402	-4.40%
2025-09-02	0	0.455	0.450	0.455	0.435	0.455	66,000	29,290	0.4438	0.455	0.450	0.455	0.435	0.455	66,000	0.4438	5.81%
2025-09-01	0	0.430	0.430	0.435	0.425	0.425	4,000	1,700	0.4250	0.430	0.430	0.435	0.425	0.425	4,000	0.4250	1.18%
2025-08-29	0	0.425	0.425	0.440	0.425	0.440	232,000	99,980	0.4309	0.425	0.425	0.440	0.425	0.440	232,000	0.4309	-3.41%
2025-08-28	0	0.440	0.440	0.450	0.435	0.435	8,000	3,570	0.4463	0.440	0.440	0.450	0.435	0.435	8,000	0.4463	-2.22%
2025-08-27	0	0.450	0.435	0.450	0.445	0.450	160,000	71,750	0.4484	0.450	0.435	0.450	0.445	0.450	160,000	0.4484	3.45%
2025-08-26	0	0.435	0.435	0.445	0.430	0.450	174,000	76,450	0.4394	0.435	0.435	0.445	0.430	0.450	174,000	0.4394	-2.25%
2025-08-25	0	0.445	0.440	0.445	0.440	0.445	74,000	32,910	0.4447	0.445	0.440	0.445	0.440	0.445	74,000	0.4447	1.14%
2025-08-22	0	0.440	0.430	0.445	0.430	0.445	208,000	89,970	0.4325	0.440	0.430	0.445	0.430	0.445	208,000	0.4325	1.15%
2025-08-21	0	0.435	0.435	0.445	0.435	0.445	100,000	43,640	0.4364	0.435	0.435	0.445	0.435	0.445	100,000	0.4364	-2.25%
2025-08-20	0	0.445	0.440	0.445	0.440	0.455	378,000	168,620	0.4461	0.445	0.440	0.445	0.440	0.455	378,000	0.4461	-3.26%
2025-08-19	0	0.460	0.450	0.480	0.455	0.460	52,000	23,760	0.4569	0.460	0.450	0.480	0.455	0.460	52,000	0.4569	2.22%
2025-08-18	0	0.450	0.450	0.460	0.450	0.475	160,000	74,030	0.4627	0.450	0.450	0.460	0.450	0.475	160,000	0.4627	-2.17%
2025-08-15	0	0.460	0.460	0.475	0.450	0.475	344,000	162,210	0.4715	0.460	0.460	0.475	0.450	0.475	344,000	0.4715	2.22%
2025-08-14	0	0.450	0.445	0.450	0.450	0.450	210,000	94,500	0.4500	0.450	0.445	0.450	0.450	0.450	210,000	0.4500	0.00%
2025-08-13	0	0.450	0.450	0.460	0.440	0.475	64,000	28,840	0.4506	0.450	0.450	0.460	0.440	0.475	64,000	0.4506	-4.26%
2025-08-12	0	0.470	0.455	0.470	0.460	0.470	64,000	29,730	0.4645	0.470	0.455	0.470	0.460	0.470	64,000	0.4645	2.17%
2025-08-11	0	0.460	0.455	0.460	0.455	0.460	38,000	17,470	0.4597	0.460	0.455	0.460	0.455	0.460	38,000	0.4597	2.22%
2025-08-08	0	0.450	0.445	0.450	0.450	0.460	82,000	37,510	0.4574	0.450	0.445	0.450	0.450	0.460	82,000	0.4574	-2.17%
2025-08-07	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.00%
2025-08-06	0	0.460	0.460	0.480	0.460	0.460	42,000	19,320	0.4600	0.460	0.460	0.480	0.460	0.460	42,000	0.4600	-2.13%
2025-08-05	0	0.470	0.465	0.470	0.460	0.470	78,000	36,040	0.4621	0.470	0.465	0.470	0.460	0.470	78,000	0.4621	3.30%
2025-08-04	0	0.455	0.450	0.465	0.455	0.490	84,000	39,360	0.4686	0.455	0.450	0.465	0.455	0.490	84,000	0.4686	1.11%
2025-08-01	0	0.450	0.450	0.470	0.450	0.470	30,000	13,680	0.4560	0.450	0.450	0.470	0.450	0.470	30,000	0.4560	-4.26%
2025-07-31	0	0.470	0.470	0.475	0.470	0.470	6,000	2,840	0.4733	0.470	0.470	0.475	0.470	0.470	6,000	0.4733	0.00%
2025-07-30	0	0.470	0.470	0.500	0.470	0.470	30,000	14,140	0.4713	0.470	0.470	0.500	0.470	0.470	30,000	0.4713	4.44%
2025-07-29	0	0.450	0.450	0.470	0.450	0.455	8,000	3,630	0.4538	0.450	0.450	0.470	0.450	0.455	8,000	0.4538	-2.17%
2025-07-28	0	0.460	0.455	0.470	0.460	0.460	18,000	8,360	0.4644	0.460	0.455	0.470	0.460	0.460	18,000	0.4644	-1.08%
2025-07-25	0	0.465	0.465	0.500	0.465	0.470	16,000	7,510	0.4694	0.465	0.465	0.500	0.465	0.470	16,000	0.4694	-1.06%
2025-07-24	0	0.470	0.465	0.490	0.470	0.490	10,000	4,780	0.4780	0.470	0.465	0.490	0.470	0.490	10,000	0.4780	0.00%
2025-07-23	0	0.470	0.470	0.495	0.460	0.485	32,000	14,820	0.4631	0.470	0.470	0.495	0.460	0.485	32,000	0.4631	-3.09%
2025-07-22	0	0.485	0.455	0.485	0.480	0.500	122,000	59,730	0.4896	0.485	0.455	0.485	0.480	0.500	122,000	0.4896	6.59%
2025-07-21	0	0.455	0.455	0.490	0.455	0.490	516,000	250,340	0.4852	0.455	0.455	0.490	0.455	0.490	516,000	0.4852	-6.19%
2025-07-18	0	0.485	0.485	0.500	0.460	0.485	176,000	84,340	0.4792	0.485	0.485	0.500	0.460	0.485	176,000	0.4792	7.78%
2025-07-17	0	0.450	0.450	0.485	0.450	0.450	28,000	12,650	0.4518	0.450	0.450	0.485	0.450	0.450	28,000	0.4518	-3.23%
2025-07-16	0	0.465	0.465	0.485	-	-	0	0	-	0.465	0.465	0.485	-	-	0	-	0.00%
2025-07-15	0	0.465	0.465	0.485	0.465	0.465	72,000	33,480	0.4650	0.465	0.465	0.485	0.465	0.465	72,000	0.4650	0.00%
2025-07-14	0	0.465	0.465	0.485	-	-	0	0	-	0.465	0.465	0.485	-	-	0	-	0.00%
2025-07-11	0	0.465	0.465	0.485	0.465	0.465	10,000	4,650	0.4650	0.465	0.465	0.485	0.465	0.465	10,000	0.4650	0.00%
2025-07-10	0	0.465	0.465	0.485	-	-	0	0	-	0.465	0.465	0.485	-	-	0	-	0.00%
2025-07-09	0	0.465	0.465	0.475	0.465	0.475	56,000	26,580	0.4746	0.465	0.465	0.475	0.465	0.475	56,000	0.4746	0.00%
2025-07-08	0	0.465	0.465	0.480	-	-	0	0	-	0.465	0.465	0.480	-	-	0	-	0.00%
2025-07-07	0	0.465	0.465	0.485	0.465	0.500	84,000	40,910	0.4870	0.465	0.465	0.485	0.465	0.500	84,000	0.4870	-1.06%
2025-07-04	0	0.470	0.470	0.510	0.470	0.470	58,000	27,260	0.4700	0.470	0.470	0.510	0.470	0.470	58,000	0.4700	-2.08%
2025-07-03	0	0.480	0.480	0.495	0.480	0.510	78,000	38,940	0.4992	0.480	0.480	0.495	0.480	0.510	78,000	0.4992	-1.03%
2025-07-02	0	0.485	0.485	0.510	0.480	0.520	106,000	53,940	0.5089	0.485	0.485	0.510	0.480	0.520	106,000	0.5089	-3.00%
2025-06-30	0	0.500	0.465	0.500	0.465	0.500	102,000	50,680	0.4969	0.500	0.465	0.500	0.465	0.500	102,000	0.4969	0.00%
2025-06-27	0	0.500	0.470	0.500	0.500	0.500	6,000	3,000	0.5000	0.500	0.470	0.500	0.500	0.500	6,000	0.5000	6.38%
2025-06-26	0	0.470	0.460	0.495	0.470	0.470	8,000	3,760	0.4700	0.470	0.460	0.495	0.470	0.470	8,000	0.4700	-2.08%
2025-06-25	0	0.480	0.450	0.485	0.480	0.500	82,000	40,330	0.4918	0.480	0.450	0.485	0.480	0.500	82,000	0.4918	-2.04%
2025-06-24	0	0.490	0.450	0.490	0.490	0.500	180,000	89,070	0.4948	0.490	0.450	0.490	0.490	0.500	180,000	0.4948	3.16%
2025-06-23	0	0.475	0.465	0.475	0.480	0.495	202,000	98,710	0.4887	0.475	0.465	0.475	0.480	0.495	202,000	0.4887	-1.04%
2025-06-20	0	0.480	0.440	0.480	0.440	0.490	168,000	79,010	0.4703	0.480	0.440	0.480	0.440	0.490	168,000	0.4703	6.67%
2025-06-19	0	0.450	0.435	0.450	0.455	0.470	72,000	33,610	0.4668	0.450	0.435	0.450	0.455	0.470	72,000	0.4668	-1.10%
2025-06-18	0	0.455	0.455	0.510	0.455	0.480	110,000	52,710	0.4792	0.455	0.455	0.510	0.455	0.480	110,000	0.4792	0.00%
2025-06-17	0	0.455	0.455	0.470	0.455	0.455	6,000	2,730	0.4550	0.455	0.455	0.470	0.455	0.455	6,000	0.4550	0.00%
2025-06-16	0	0.455	0.455	0.465	-	-	0	0	-	0.455	0.455	0.465	-	-	0	-	4.60%
2025-06-13	0	0.435	0.430	0.435	0.435	0.475	168,000	74,370	0.4427	0.435	0.430	0.435	0.435	0.475	168,000	0.4427	-8.42%
2025-06-12	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2025-06-11	0	0.475	0.435	0.485	-	-	0	0	-	0.475	0.435	0.485	-	-	0	-	0.00%
2025-06-10	0	0.475	0.435	0.475	0.475	0.475	18,000	8,550	0.4750	0.475	0.435	0.475	0.475	0.475	18,000	0.4750	11.76%
2025-06-09	0	0.425	0.425	0.500	-	-	0	0	-	0.425	0.425	0.500	-	-	0	-	0.00%
2025-06-06	0	0.425	0.425	0.460	0.425	0.425	6,000	2,550	0.4250	0.425	0.425	0.460	0.425	0.425	6,000	0.4250	-1.16%
2025-06-05	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2025-06-04	0	0.430	0.425	0.455	-	-	0	0	-	0.430	0.425	0.455	-	-	0	-	0.00%
2025-06-03	0	0.430	0.425	0.445	-	-	0	0	-	0.430	0.425	0.445	-	-	0	-	0.00%
2025-06-02	0	0.430	0.425	0.450	-	-	0	0	-	0.430	0.425	0.450	-	-	0	-	0.00%
2025-05-30	0	0.430	0.430	0.460	0.430	0.430	10,000	4,300	0.4300	0.430	0.430	0.460	0.430	0.430	10,000	0.4300	-4.44%
2025-05-29	0	0.450	0.435	0.465	-	-	0	0	-	0.450	0.435	0.465	-	-	0	-	0.00%
2025-05-28	0	0.450	0.425	0.460	-	-	0	0	-	0.450	0.425	0.460	-	-	0	-	0.00%
2025-05-27	0	0.450	0.425	0.460	0.450	0.450	4,000	1,800	0.4500	0.450	0.425	0.460	0.450	0.450	4,000	0.4500	2.27%
2025-05-26	0	0.440	0.420	0.450	0.420	0.440	60,000	25,720	0.4287	0.440	0.420	0.450	0.420	0.440	60,000	0.4287	6.02%
2025-05-23	0	0.415	0.410	0.460	0.415	0.425	20,000	8,450	0.4225	0.415	0.410	0.460	0.415	0.425	20,000	0.4225	-3.49%
2025-05-22	0	0.430	0.430	0.460	0.430	0.430	26,000	11,290	0.4342	0.430	0.430	0.460	0.430	0.430	26,000	0.4342	-5.49%
2025-05-21	0	0.455	0.445	0.490	-	-	0	0	-	0.455	0.445	0.490	-	-	0	-	0.00%
2025-05-20	0	0.455	0.445	0.490	-	-	0	0	-	0.455	0.445	0.490	-	-	0	-	0.00%
2025-05-19	0	0.455	0.450	0.460	0.455	0.455	30,000	13,530	0.4510	0.455	0.450	0.460	0.455	0.455	30,000	0.4510	-1.09%
2025-05-16	0	0.460	0.455	0.470	-	-	0	0	-	0.460	0.455	0.470	-	-	0	-	0.00%
2025-05-15	0	0.460	0.450	0.480	0.450	0.460	70,000	32,060	0.4580	0.460	0.450	0.480	0.450	0.460	70,000	0.4580	2.22%
2025-05-14	0	0.450	0.450	0.470	0.450	0.470	78,000	36,240	0.4646	0.450	0.450	0.470	0.450	0.470	78,000	0.4646	-4.26%
2025-05-13	0	0.470	0.470	0.480	0.470	0.470	6,000	2,820	0.4700	0.470	0.470	0.480	0.470	0.470	6,000	0.4700	0.00%
2025-05-12	0	0.470	0.455	0.485	0.470	0.495	72,000	34,010	0.4724	0.470	0.455	0.485	0.470	0.495	72,000	0.4724	0.00%
2025-05-09	0	0.470	0.445	0.470	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2025-05-08	0	0.470	0.470	0.485	0.440	0.485	64,000	30,450	0.4758	0.470	0.470	0.485	0.440	0.485	64,000	0.4758	-1.05%
2025-05-07	0	0.475	0.465	0.475	0.480	0.480	50,000	24,000	0.4800	0.475	0.465	0.475	0.480	0.480	50,000	0.4800	1.06%
2025-05-06	0	0.470	0.470	0.480	0.470	0.475	52,000	24,690	0.4748	0.470	0.470	0.480	0.470	0.475	52,000	0.4748	1.08%
2025-05-02	0	0.465	0.450	0.475	0.465	0.465	16,000	7,460	0.4663	0.465	0.450	0.475	0.465	0.465	16,000	0.4663	-2.11%
2025-04-30	0	0.475	0.450	0.480	0.465	0.475	50,000	23,610	0.4722	0.475	0.450	0.480	0.465	0.475	50,000	0.4722	2.15%
2025-04-29	0	0.465	0.450	0.475	-	-	0	0	-	0.465	0.450	0.475	-	-	0	-	0.00%
2025-04-28	0	0.465	0.455	0.485	0.465	0.465	6,000	2,790	0.4650	0.465	0.455	0.485	0.465	0.465	6,000	0.4650	1.09%
2025-04-25	0	0.460	0.460	0.490	0.450	0.495	122,000	58,850	0.4824	0.460	0.460	0.490	0.450	0.495	122,000	0.4824	-3.16%
2025-04-24	0	0.475	0.450	0.475	0.485	0.485	50,000	24,250	0.4850	0.475	0.450	0.475	0.485	0.485	50,000	0.4850	2.15%
2025-04-23	0	0.465	0.445	0.480	0.445	0.465	54,000	25,080	0.4644	0.465	0.445	0.480	0.445	0.465	54,000	0.4644	-1.06%
2025-04-22	0	0.470	0.455	0.470	0.435	0.480	66,000	31,250	0.4735	0.470	0.455	0.470	0.435	0.480	66,000	0.4735	2.17%
2025-04-17	0	0.460	0.460	0.480	0.460	0.480	86,000	40,350	0.4692	0.460	0.460	0.480	0.460	0.480	86,000	0.4692	4.55%
2025-04-16	0	0.440	0.440	0.450	0.440	0.450	130,000	58,200	0.4477	0.440	0.440	0.450	0.440	0.450	130,000	0.4477	0.00%
2025-04-15	0	0.440	0.440	0.460	0.440	0.465	104,000	47,940	0.4610	0.440	0.440	0.460	0.440	0.465	104,000	0.4610	0.00%
2025-04-14	0	0.440	0.440	0.460	0.440	0.450	112,000	49,960	0.4461	0.440	0.440	0.460	0.440	0.450	112,000	0.4461	0.00%
2025-04-11	0	0.440	0.430	0.440	0.440	0.440	72,000	31,680	0.4400	0.440	0.430	0.440	0.440	0.440	72,000	0.4400	2.33%
2025-04-10	0	0.430	0.415	0.460	0.430	0.450	210,000	92,360	0.4398	0.430	0.415	0.460	0.430	0.450	210,000	0.4398	-4.44%
2025-04-09	0	0.450	0.415	0.450	0.440	0.460	200,000	89,900	0.4495	0.450	0.415	0.450	0.440	0.460	200,000	0.4495	-2.17%
2025-04-08	0	0.460	0.455	0.485	0.460	0.470	154,000	71,600	0.4649	0.460	0.455	0.485	0.460	0.470	154,000	0.4649	0.00%
2025-04-07	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2025-04-03	0	0.460	0.430	0.500	0.430	0.460	204,000	93,650	0.4591	0.460	0.430	0.500	0.430	0.460	204,000	0.4591	0.00%
2025-04-02	0	0.460	0.460	0.500	0.460	0.510	104,000	48,780	0.4690	0.460	0.460	0.500	0.460	0.510	104,000	0.4690	0.00%
2025-04-01	0	0.460	0.415	0.460	0.465	0.465	4,000	1,860	0.4650	0.460	0.415	0.460	0.465	0.465	4,000	0.4650	-3.16%
2025-03-31	0	0.475	0.475	0.485	-	-	0	0	-	0.475	0.475	0.485	-	-	0	-	2.15%
2025-03-28	0	0.465	0.415	0.465	0.465	0.470	22,000	10,330	0.4695	0.465	0.415	0.465	0.465	0.470	22,000	0.4695	-2.11%
2025-03-27	0	0.475	0.470	0.475	0.475	0.475	26,000	12,350	0.4750	0.475	0.470	0.475	0.475	0.475	26,000	0.4750	-1.04%
2025-03-26	0	0.480	0.475	0.500	0.480	0.480	10,000	4,800	0.4800	0.480	0.475	0.500	0.480	0.480	10,000	0.4800	-3.03%
2025-03-25	0	0.495	0.480	0.495	0.500	0.510	30,000	15,100	0.5033	0.495	0.480	0.495	0.500	0.510	30,000	0.5033	-1.00%
2025-03-24	0	0.500	0.490	0.500	0.480	0.510	28,000	13,820	0.4936	0.500	0.490	0.500	0.480	0.510	28,000	0.4936	4.17%
2025-03-21	0	0.480	0.480	0.490	0.480	0.490	62,000	30,260	0.4881	0.480	0.480	0.490	0.480	0.490	62,000	0.4881	0.00%
2025-03-20	0	0.480	0.480	0.485	0.460	0.480	148,000	68,870	0.4653	0.480	0.480	0.485	0.460	0.480	148,000	0.4653	5.49%
2025-03-19	0	0.455	0.455	0.465	0.455	0.465	64,000	29,740	0.4647	0.455	0.455	0.465	0.455	0.465	64,000	0.4647	0.00%
2025-03-18	0	0.455	0.445	0.455	0.455	0.475	244,000	112,190	0.4598	0.455	0.445	0.455	0.455	0.475	244,000	0.4598	0.00%
2025-03-17	0	0.455	0.430	0.470	0.410	0.455	96,000	41,840	0.4358	0.455	0.430	0.470	0.410	0.455	96,000	0.4358	3.41%
2025-03-14	0	0.440	0.440	0.450	0.430	0.445	68,000	29,540	0.4344	0.440	0.440	0.450	0.430	0.445	68,000	0.4344	-4.35%
2025-03-13	0	0.460	0.460	0.480	0.460	0.460	38,000	17,480	0.4600	0.460	0.460	0.480	0.460	0.460	38,000	0.4600	0.00%
2025-03-12	0	0.460	0.435	0.480	0.435	0.480	174,000	79,350	0.4560	0.460	0.435	0.480	0.435	0.480	174,000	0.4560	-8.00%
2025-03-11	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2025-03-10	0	0.500	0.450	0.500	0.450	0.500	12,000	5,500	0.4583	0.500	0.450	0.500	0.450	0.500	12,000	0.4583	2.04%
2025-03-07	0	0.490	0.490	0.500	0.485	0.490	60,000	29,140	0.4857	0.490	0.490	0.500	0.485	0.490	60,000	0.4857	0.00%
2025-03-06	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2025-03-05	0	0.490	0.475	0.500	-	-	0	0	-	0.490	0.475	0.500	-	-	0	-	0.00%
2025-03-04	0	0.490	0.485	0.490	0.490	0.490	50,000	24,500	0.4900	0.490	0.485	0.490	0.490	0.490	50,000	0.4900	1.03%
2025-03-03	0	0.485	0.485	0.500	0.480	0.485	52,000	25,110	0.4829	0.485	0.485	0.500	0.480	0.485	52,000	0.4829	1.04%
2025-02-28	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2025-02-27	0	0.480	0.480	0.490	0.475	0.480	156,000	74,470	0.4774	0.480	0.480	0.490	0.475	0.480	156,000	0.4774	0.00%
2025-02-26	0	0.480	0.475	0.480	0.475	0.480	102,000	48,950	0.4799	0.480	0.475	0.480	0.475	0.480	102,000	0.4799	1.05%
2025-02-25	0	0.475	0.475	0.550	0.475	0.490	230,000	111,250	0.4837	0.475	0.475	0.550	0.475	0.490	230,000	0.4837	-1.04%
2025-02-24	0	0.480	0.480	0.510	0.465	0.480	156,000	74,200	0.4756	0.480	0.480	0.510	0.465	0.480	156,000	0.4756	0.00%
2025-02-21	0	0.480	0.480	0.485	0.480	0.485	182,000	88,130	0.4842	0.480	0.480	0.485	0.480	0.485	182,000	0.4842	0.00%
2025-02-20	0	0.480	0.475	0.510	0.480	0.520	38,000	18,680	0.4916	0.480	0.475	0.510	0.480	0.520	38,000	0.4916	-7.69%
2025-02-19	0	0.520	0.500	0.520	0.490	0.520	206,000	103,070	0.5003	0.520	0.500	0.520	0.490	0.520	206,000	0.5003	7.22%
2025-02-18	0	0.485	0.485	0.495	0.475	0.480	86,000	41,250	0.4797	0.485	0.485	0.495	0.475	0.480	86,000	0.4797	2.11%
2025-02-17	0	0.475	0.465	0.495	0.475	0.475	2,000	950	0.4750	0.475	0.465	0.495	0.475	0.475	2,000	0.4750	3.26%
2025-02-14	0	0.460	0.460	0.475	0.460	0.460	42,000	19,320	0.4600	0.460	0.460	0.475	0.460	0.460	42,000	0.4600	1.10%
2025-02-13	0	0.455	0.455	0.475	0.455	0.460	100,000	45,750	0.4575	0.455	0.455	0.475	0.455	0.460	100,000	0.4575	0.00%
2025-02-12	0	0.455	0.455	0.475	0.455	0.470	248,000	114,780	0.4628	0.455	0.455	0.475	0.455	0.470	248,000	0.4628	-1.09%
2025-02-11	0	0.460	0.450	0.465	-	-	0	0	-	0.460	0.450	0.465	-	-	0	-	0.00%
2025-02-10	0	0.460	0.425	0.460	0.430	0.460	150,000	66,880	0.4459	0.460	0.425	0.460	0.430	0.460	150,000	0.4459	6.98%
2025-02-07	0	0.430	0.405	0.430	0.435	0.475	66,000	28,970	0.4389	0.430	0.405	0.430	0.435	0.475	66,000	0.4389	6.17%
2025-02-06	0	0.405	0.390	0.435	-	-	50,000	20,040	0.4008	0.405	0.390	0.435	-	-	50,000	0.4008	0.00%
2025-02-05	0	0.405	0.400	0.415	-	-	0	0	-	0.405	0.400	0.415	-	-	0	-	0.00%
2025-02-04	0	0.405	0.400	0.435	0.400	0.405	264,000	106,210	0.4023	0.405	0.400	0.435	0.400	0.405	264,000	0.4023	1.25%
2025-02-03	0	0.400	0.400	0.410	0.400	0.410	310,000	126,820	0.4091	0.400	0.400	0.410	0.400	0.410	310,000	0.4091	-4.76%
2025-01-28	0	0.420	0.400	0.420	0.425	0.425	50,000	21,250	0.4250	0.420	0.400	0.420	0.425	0.425	50,000	0.4250	-1.18%
2025-01-27	0	0.425	0.410	0.425	0.370	0.430	100,000	40,520	0.4052	0.425	0.410	0.425	0.370	0.430	100,000	0.4052	14.86%
2025-01-24	0	0.370	0.370	0.405	0.370	0.420	250,000	95,630	0.3825	0.370	0.370	0.405	0.370	0.420	250,000	0.3825	0.00%
2025-01-23	0	0.370	0.370	0.395	0.360	0.390	42,000	15,690	0.3736	0.370	0.370	0.395	0.360	0.390	42,000	0.3736	-5.13%
2025-01-22	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2025-01-21	0	0.390	0.375	0.400	0.310	0.395	440,000	166,120	0.3775	0.390	0.375	0.400	0.310	0.395	440,000	0.3775	-1.27%
2025-01-20	0	0.395	0.365	0.395	0.395	0.395	6,000	2,370	0.3950	0.395	0.365	0.395	0.395	0.395	6,000	0.3950	-1.25%
2025-01-17	0	0.400	0.370	0.420	0.365	0.400	638,000	240,920	0.3776	0.400	0.370	0.420	0.365	0.400	638,000	0.3776	-5.88%
2025-01-16	0	0.425	0.405	0.425	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	0.00%
2025-01-15	0	0.425	0.385	0.430	0.380	0.425	210,000	81,060	0.3860	0.425	0.385	0.430	0.380	0.425	210,000	0.3860	3.66%
2025-01-14	0	0.410	0.385	0.420	0.410	0.410	34,000	13,940	0.4100	0.410	0.385	0.420	0.410	0.410	34,000	0.4100	-2.38%
2025-01-13	0	0.420	0.410	0.420	0.420	0.420	20,000	8,400	0.4200	0.420	0.410	0.420	0.420	0.420	20,000	0.4200	5.00%
2025-01-10	0	0.400	0.400	0.420	0.390	0.405	60,000	23,920	0.3987	0.400	0.400	0.420	0.390	0.405	60,000	0.3987	-2.44%
2025-01-09	0	0.410	0.400	0.420	0.410	0.420	28,000	11,540	0.4121	0.410	0.400	0.420	0.410	0.420	28,000	0.4121	-3.53%
2025-01-08	0	0.425	0.420	0.425	0.420	0.430	536,000	227,710	0.4248	0.425	0.420	0.425	0.420	0.430	536,000	0.4248	-5.56%
2025-01-07	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2025-01-06	0	0.450	0.430	0.450	0.450	0.450	12,000	5,400	0.4500	0.450	0.430	0.450	0.450	0.450	12,000	0.4500	-1.10%
2025-01-03	0	0.455	0.430	0.445	-	-	0	0	-	0.455	0.430	0.445	-	-	0	-	0.00%
2025-01-02	0	0.455	0.430	0.480	-	-	0	0	-	0.455	0.430	0.480	-	-	0	-	0.00%
2024-12-31	0	0.455	0.430	0.490	0.455	0.455	10,000	4,550	0.4550	0.455	0.430	0.490	0.455	0.455	10,000	0.4550	1.11%
2024-12-30	0	0.450	0.430	0.520	-	-	0	0	-	0.450	0.430	0.520	-	-	0	-	0.00%
2024-12-27	0	0.450	0.430	0.450	0.450	0.450	8,000	3,600	0.4500	0.450	0.430	0.450	0.450	0.450	8,000	0.4500	0.00%
2024-12-24	0	0.450	0.430	0.490	-	-	0	0	-	0.450	0.430	0.490	-	-	0	-	0.00%
2024-12-23	0	0.450	0.440	0.490	-	-	0	0	-	0.450	0.440	0.490	-	-	0	-	2.27%
2024-12-20	0	0.440	0.430	0.495	0.440	0.440	2,000	880	0.4400	0.440	0.430	0.495	0.440	0.440	2,000	0.4400	0.00%
2024-12-19	0	0.440	0.430	0.490	0.425	0.495	62,000	30,550	0.4927	0.440	0.430	0.490	0.425	0.495	62,000	0.4927	-3.30%
2024-12-18	0	0.455	0.425	0.490	0.420	0.500	26,000	11,540	0.4438	0.455	0.425	0.490	0.420	0.500	26,000	0.4438	5.81%
2024-12-17	0	0.430	0.430	0.500	0.405	0.430	266,000	113,150	0.4254	0.430	0.430	0.500	0.405	0.430	266,000	0.4254	0.00%
2024-12-16	0	0.430	0.430	0.435	0.430	0.435	26,000	11,290	0.4342	0.430	0.430	0.435	0.430	0.435	26,000	0.4342	1.18%
2024-12-13	0	0.425	0.410	0.425	0.425	0.435	56,000	23,900	0.4268	0.425	0.410	0.425	0.425	0.435	56,000	0.4268	-2.30%
2024-12-12	0	0.435	0.425	0.450	-	-	0	0	-	0.435	0.425	0.450	-	-	0	-	0.00%
2024-12-11	0	0.435	0.430	0.440	0.430	0.440	38,000	16,370	0.4308	0.435	0.430	0.440	0.430	0.440	38,000	0.4308	-3.33%
2024-12-10	0	0.450	0.445	0.500	0.445	0.465	20,000	9,180	0.4590	0.450	0.445	0.500	0.445	0.465	20,000	0.4590	-3.23%
2024-12-09	0	0.465	0.440	0.500	-	-	0	0	-	0.465	0.440	0.500	-	-	0	-	0.00%
2024-12-06	0	0.465	0.425	0.500	0.465	0.465	24,000	10,460	0.4358	0.465	0.425	0.500	0.465	0.465	24,000	0.4358	0.00%
2024-12-05	0	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	0.00%
2024-12-04	0	0.465	0.430	0.465	0.465	0.465	20,000	9,300	0.4650	0.465	0.430	0.465	0.465	0.465	20,000	0.4650	0.00%
2024-12-03	0	0.465	0.450	0.465	0.440	0.465	22,000	10,180	0.4627	0.465	0.450	0.465	0.440	0.465	22,000	0.4627	0.00%
2024-12-02	0	0.465	0.440	0.465	0.465	0.465	6,000	2,790	0.4650	0.465	0.440	0.465	0.465	0.465	6,000	0.4650	5.68%
2024-11-29	0	0.440	0.430	0.475	-	-	0	0	-	0.440	0.430	0.475	-	-	0	-	0.00%
2024-11-28	0	0.440	0.430	0.475	0.425	0.500	22,000	10,040	0.4564	0.440	0.430	0.475	0.425	0.500	22,000	0.4564	0.00%
2024-11-27	0	0.440	0.425	0.440	0.415	0.475	146,000	64,360	0.4408	0.440	0.425	0.440	0.415	0.475	146,000	0.4408	0.00%
2024-11-26	0	0.440	0.440	0.490	0.440	0.450	48,000	21,580	0.4496	0.440	0.440	0.490	0.440	0.450	48,000	0.4496	-10.20%
2024-11-25	0	0.490	0.450	0.530	0.430	0.490	40,000	17,990	0.4498	0.490	0.450	0.530	0.430	0.490	40,000	0.4498	-1.01%
2024-11-22	0	0.495	0.430	0.495	-	-	0	0	-	0.495	0.430	0.495	-	-	0	-	0.00%
2024-11-21	0	0.495	0.430	0.495	-	-	0	0	-	0.495	0.430	0.495	-	-	0	-	0.00%
2024-11-20	0	0.495	0.455	0.495	0.455	0.495	24,000	11,800	0.4917	0.495	0.455	0.495	0.455	0.495	24,000	0.4917	12.50%
2024-11-19	0	0.440	0.430	0.550	0.430	0.455	146,000	63,790	0.4369	0.440	0.430	0.550	0.430	0.455	146,000	0.4369	-4.35%
2024-11-18	0	0.460	0.455	0.550	0.460	0.460	10,000	4,600	0.4600	0.460	0.455	0.550	0.460	0.460	10,000	0.4600	-1.08%
2024-11-15	0	0.465	0.460	0.550	0.465	0.495	12,000	5,880	0.4900	0.465	0.460	0.550	0.465	0.495	12,000	0.4900	1.09%
2024-11-14	0	0.460	0.455	0.490	0.455	0.490	66,000	30,620	0.4639	0.460	0.455	0.490	0.455	0.490	66,000	0.4639	-7.07%
2024-11-13	0	0.495	0.455	0.500	0.495	0.495	10,000	4,950	0.4950	0.495	0.455	0.500	0.495	0.495	10,000	0.4950	0.00%
2024-11-12	0	0.495	0.460	0.495	0.455	0.500	56,000	27,250	0.4866	0.495	0.460	0.495	0.455	0.500	56,000	0.4866	-2.94%
2024-11-11	0	0.510	0.455	0.520	0.450	0.540	142,000	69,190	0.4873	0.510	0.455	0.520	0.450	0.540	142,000	0.4873	-5.56%
2024-11-08	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2024-11-07	0	0.540	0.510	0.520	-	-	0	0	-	0.540	0.510	0.520	-	-	0	-	0.00%
2024-11-06	0	0.540	0.510	0.520	-	-	0	0	-	0.540	0.510	0.520	-	-	0	-	0.00%
2024-11-05	0	0.540	0.520	0.550	0.510	0.540	36,000	18,600	0.5167	0.540	0.520	0.550	0.510	0.540	36,000	0.5167	1.89%
2024-11-04	0	0.530	0.490	0.550	0.500	0.550	186,000	98,300	0.5285	0.530	0.490	0.550	0.500	0.550	186,000	0.5285	-8.62%
2024-11-01	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2024-10-31	0	0.580	0.530	0.580	0.580	0.580	20,000	11,600	0.5800	0.580	0.530	0.580	0.580	0.580	20,000	0.5800	0.00%
2024-10-30	0	0.580	0.510	0.580	0.580	0.580	8,000	4,640	0.5800	0.580	0.510	0.580	0.580	0.580	8,000	0.5800	0.00%
2024-10-29	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	-1.69%
2024-10-28	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2024-10-25	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2024-10-24	0	0.590	0.540	0.590	0.510	0.590	40,000	21,660	0.5415	0.590	0.540	0.590	0.510	0.590	40,000	0.5415	3.51%
2024-10-23	0	0.570	0.550	0.570	0.560	0.590	26,000	15,140	0.5823	0.570	0.550	0.570	0.560	0.590	26,000	0.5823	-5.00%
2024-10-22	0	0.600	0.550	0.600	0.550	0.600	642,000	372,300	0.5799	0.600	0.550	0.600	0.550	0.600	642,000	0.5799	0.00%
2024-10-21	0	0.600	0.550	0.610	0.550	0.600	34,000	19,700	0.5794	0.600	0.550	0.610	0.550	0.600	34,000	0.5794	1.69%
2024-10-18	0	0.590	0.550	0.590	0.540	0.590	10,000	5,800	0.5800	0.590	0.550	0.590	0.540	0.590	10,000	0.5800	0.00%
2024-10-17	0	0.590	0.540	0.620	0.540	0.590	24,000	13,880	0.5783	0.590	0.540	0.620	0.540	0.590	24,000	0.5783	0.00%
2024-10-16	0	0.590	0.540	0.650	-	-	0	0	-	0.590	0.540	0.650	-	-	0	-	0.00%
2024-10-15	0	0.590	0.550	0.590	0.560	0.600	6,000	3,440	0.5733	0.590	0.550	0.590	0.560	0.600	6,000	0.5733	-1.67%
2024-10-14	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2024-10-10	0	0.600	0.600	0.660	0.550	0.620	94,000	55,320	0.5885	0.600	0.600	0.660	0.550	0.620	94,000	0.5885	3.45%
2024-10-09	0	0.580	0.550	0.660	0.580	0.630	272,000	167,020	0.6140	0.580	0.550	0.660	0.580	0.630	272,000	0.6140	-10.77%
2024-10-08	0	0.650	0.620	0.650	0.560	0.740	166,000	105,780	0.6372	0.650	0.620	0.650	0.560	0.740	166,000	0.6372	-12.16%
2024-10-07	0	0.740	0.730	0.740	0.700	0.850	2,542,000	1,921,540	0.7559	0.740	0.730	0.740	0.700	0.850	2,542,000	0.7559	12.12%
2024-10-04	0	0.660	0.660	0.670	0.510	0.750	1,268,000	756,030	0.5962	0.660	0.660	0.670	0.510	0.750	1,268,000	0.5962	33.33%
2024-10-03	0	0.495	0.450	0.530	0.495	0.550	60,000	30,170	0.5028	0.495	0.450	0.530	0.495	0.550	60,000	0.5028	0.00%
2024-10-02	0	0.495	0.450	0.510	0.445	0.510	78,000	37,240	0.4774	0.495	0.450	0.510	0.445	0.510	78,000	0.4774	1.02%
2024-09-30	0	0.490	0.490	0.510	0.490	0.540	30,000	15,480	0.5160	0.490	0.490	0.510	0.490	0.540	30,000	0.5160	-5.77%
2024-09-27	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2024-09-26	0	0.520	0.470	0.520	0.470	0.520	38,000	18,700	0.4921	0.520	0.470	0.520	0.470	0.520	38,000	0.4921	1.96%
2024-09-25	0	0.510	0.470	0.540	-	-	0	0	-	0.510	0.470	0.540	-	-	0	-	0.00%
2024-09-24	0	0.510	0.460	0.540	0.470	0.510	36,000	18,280	0.5078	0.510	0.460	0.540	0.470	0.510	36,000	0.5078	0.00%
2024-09-23	0	0.510	0.510	0.530	0.470	0.470	2,000	940	0.4700	0.510	0.510	0.530	0.470	0.470	2,000	0.4700	-5.56%
2024-09-20	0	0.540	0.465	0.540	0.460	0.550	10,000	4,980	0.4980	0.540	0.465	0.540	0.460	0.550	10,000	0.4980	12.50%
2024-09-19	0	0.480	0.460	0.500	0.480	0.500	258,000	124,680	0.4833	0.480	0.460	0.500	0.480	0.500	258,000	0.4833	-4.00%
2024-09-17	0	0.500	0.490	0.540	0.500	0.500	4,000	2,080	0.5200	0.500	0.490	0.540	0.500	0.500	4,000	0.5200	0.00%
2024-09-16	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2024-09-13	0	0.500	0.490	0.540	-	-	0	0	-	0.500	0.490	0.540	-	-	0	-	0.00%
2024-09-12	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	0.00%
2024-09-11	0	0.500	0.500	0.520	0.500	0.520	6,000	3,040	0.5067	0.500	0.500	0.520	0.500	0.520	6,000	0.5067	0.00%
2024-09-10	0	0.500	0.485	0.510	0.500	0.520	54,000	27,060	0.5011	0.500	0.485	0.510	0.500	0.520	54,000	0.5011	-1.96%
2024-09-09	0	0.510	0.500	0.520	0.500	0.530	58,000	29,720	0.5124	0.510	0.500	0.520	0.500	0.530	58,000	0.5124	0.00%
2024-09-05	0	0.510	0.480	0.510	0.470	0.510	170,000	83,020	0.4884	0.510	0.480	0.510	0.470	0.510	170,000	0.4884	9.68%
2024-09-04	0	0.465	0.465	0.480	0.425	0.530	422,000	196,510	0.4657	0.465	0.465	0.480	0.425	0.530	422,000	0.4657	1.09%
2024-09-03	0	0.460	0.460	0.465	-	-	0	0	-	0.460	0.460	0.465	-	-	0	-	6.98%
2024-09-02	0	0.430	0.430	0.465	-	-	0	0	-	0.430	0.430	0.465	-	-	0	-	1.18%
2024-08-30	0	0.425	0.425	0.495	0.425	0.485	8,000	3,540	0.4425	0.425	0.425	0.495	0.425	0.485	8,000	0.4425	-1.16%
2024-08-29	0	0.430	0.425	0.495	-	-	0	0	-	0.430	0.425	0.495	-	-	0	-	1.18%
2024-08-28	0	0.425	0.425	0.495	0.415	0.460	242,000	102,890	0.4252	0.425	0.425	0.495	0.415	0.460	242,000	0.4252	-10.53%
2024-08-27	0	0.475	0.450	0.480	0.450	0.480	6,000	2,810	0.4683	0.475	0.450	0.480	0.450	0.480	6,000	0.4683	2.15%
2024-08-26	0	0.465	0.455	0.495	0.460	0.465	40,000	18,440	0.4610	0.465	0.455	0.495	0.460	0.465	40,000	0.4610	0.00%
2024-08-23	0	0.465	0.460	0.465	0.460	0.480	72,000	33,830	0.4699	0.465	0.460	0.465	0.460	0.480	72,000	0.4699	-2.11%
2024-08-22	0	0.475	0.460	0.480	0.460	0.485	56,000	26,650	0.4759	0.475	0.460	0.480	0.460	0.485	56,000	0.4759	-3.06%
2024-08-21	0	0.490	0.470	0.490	0.470	0.500	8,000	3,890	0.4863	0.490	0.470	0.490	0.470	0.500	8,000	0.4863	-1.01%
2024-08-20	0	0.495	0.480	0.500	0.490	0.510	32,000	16,110	0.5034	0.495	0.480	0.500	0.490	0.510	32,000	0.5034	-2.94%
2024-08-19	0	0.510	0.490	0.520	0.500	0.560	106,000	54,840	0.5174	0.510	0.490	0.520	0.500	0.560	106,000	0.5174	-3.77%
2024-08-16	0	0.530	0.480	0.530	0.485	0.530	8,000	4,030	0.5038	0.530	0.480	0.530	0.485	0.530	8,000	0.5038	-1.85%
2024-08-15	0	0.540	0.480	0.540	0.500	0.590	40,000	21,300	0.5325	0.540	0.480	0.540	0.500	0.590	40,000	0.5325	8.00%
2024-08-14	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2024-08-13	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2024-08-12	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2024-08-09	0	0.500	0.460	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.460	0.500	0.500	0.500	2,000	0.5000	1.01%
2024-08-08	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2024-08-07	0	0.495	0.460	0.510	-	-	0	0	-	0.495	0.460	0.510	-	-	0	-	0.00%
2024-08-06	0	0.495	0.460	0.520	-	-	0	0	-	0.495	0.460	0.520	-	-	0	-	0.00%
2024-08-05	0	0.495	0.460	0.520	-	-	0	0	-	0.495	0.460	0.520	-	-	0	-	0.00%
2024-08-02	0	0.495	0.460	0.500	-	-	0	0	-	0.495	0.460	0.500	-	-	0	-	0.00%
2024-08-01	0	0.495	0.450	0.500	0.490	0.500	32,000	15,740	0.4919	0.495	0.450	0.500	0.490	0.500	32,000	0.4919	-1.00%
2024-07-31	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2024-07-30	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2024-07-29	0	0.500	0.490	0.500	0.500	0.500	6,000	3,000	0.5000	0.500	0.490	0.500	0.500	0.500	6,000	0.5000	0.00%
2024-07-26	0	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.480	0.500	0.500	0.500	2,000	0.5000	1.01%
2024-07-25	0	0.495	0.480	0.500	0.470	0.495	70,000	33,700	0.4814	0.495	0.480	0.500	0.470	0.495	70,000	0.4814	-4.81%
2024-07-24	0	0.520	0.500	0.520	0.500	0.520	26,000	13,400	0.5154	0.520	0.500	0.520	0.500	0.520	26,000	0.5154	0.00%
2024-07-23	0	0.520	0.475	0.530	0.500	0.540	420,000	214,220	0.5100	0.520	0.475	0.530	0.500	0.540	420,000	0.5100	-11.86%
2024-07-22	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-07-19	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2024-07-18	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2024-07-17	0	0.590	0.540	0.600	0.590	0.590	2,000	1,180	0.5900	0.590	0.540	0.600	0.590	0.590	2,000	0.5900	1.72%
2024-07-16	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2024-07-15	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2024-07-12	0	0.580	0.540	0.580	0.580	0.580	46,000	26,680	0.5800	0.580	0.540	0.580	0.580	0.580	46,000	0.5800	1.75%
2024-07-11	0	0.570	0.540	0.580	0.520	0.570	78,000	41,600	0.5333	0.570	0.540	0.580	0.520	0.570	78,000	0.5333	3.64%
2024-07-10	0	0.550	0.540	0.570	0.500	0.550	120,000	63,000	0.5250	0.550	0.540	0.570	0.500	0.550	120,000	0.5250	-8.33%
2024-07-09	0	0.600	0.540	0.610	0.540	0.600	26,000	14,480	0.5569	0.600	0.540	0.610	0.540	0.600	26,000	0.5569	0.00%
2024-07-08	0	0.600	0.570	0.630	-	-	0	0	-	0.600	0.570	0.630	-	-	0	-	0.00%
2024-07-05	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2024-07-04	0	0.600	0.550	0.600	0.540	0.600	18,000	9,980	0.5544	0.600	0.550	0.600	0.540	0.600	18,000	0.5544	-1.64%
2024-07-03	0	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2024-07-02	0	0.610	0.540	0.640	-	-	0	0	-	0.610	0.540	0.640	-	-	0	-	0.00%
2024-06-28	0	0.610	0.610	0.640	-	-	14,000	7,680	0.5486	0.610	0.610	0.640	-	-	14,000	0.5486	5.17%
2024-06-27	0	0.580	0.550	0.640	-	-	2,000	1,240	0.6200	0.580	0.550	0.640	-	-	2,000	0.6200	0.00%
2024-06-26	0	0.580	0.560	0.650	-	-	0	0	-	0.580	0.560	0.650	-	-	0	-	0.00%
2024-06-25	0	0.580	0.580	0.620	0.520	0.580	128,000	70,540	0.5511	0.580	0.580	0.620	0.520	0.580	128,000	0.5511	0.00%
2024-06-24	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2024-06-21	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2024-06-20	0	0.590	0.550	0.590	0.590	0.590	32,000	18,880	0.5900	0.590	0.550	0.590	0.590	0.590	32,000	0.5900	0.00%
2024-06-19	0	0.590	0.580	0.600	0.590	0.640	58,000	36,340	0.6266	0.590	0.580	0.600	0.590	0.640	58,000	0.6266	-7.81%
2024-06-18	0	0.640	0.610	0.660	0.620	0.660	20,000	12,940	0.6470	0.640	0.610	0.660	0.620	0.660	20,000	0.6470	1.59%
2024-06-17	0	0.630	0.590	0.660	0.570	0.640	176,000	104,940	0.5963	0.630	0.590	0.660	0.570	0.640	176,000	0.5963	-5.97%
2024-06-14	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	1.46%
2024-06-13	0	0.680	0.590	0.690	0.680	0.680	30,000	20,540	0.6847	0.660	0.573	0.670	0.660	0.660	30,894	0.6649	-1.45%
2024-06-12	0	0.690	0.680	0.690	0.670	0.690	54,000	37,080	0.6867	0.670	0.660	0.670	0.651	0.670	55,609	0.6668	2.99%
2024-06-11	0	0.670	0.640	0.670	0.640	0.670	26,000	16,880	0.6492	0.651	0.621	0.651	0.621	0.651	26,774	0.6305	3.08%
2024-06-07	0	0.650	0.610	0.650	0.650	0.650	42,000	27,300	0.6500	0.631	0.592	0.631	0.631	0.631	43,251	0.6312	1.56%
2024-06-06	0	0.640	0.620	0.650	0.640	0.650	116,000	74,340	0.6409	0.621	0.602	0.631	0.621	0.631	119,455	0.6223	0.00%
2024-06-05	0	0.640	0.590	0.650	-	-	0	0	-	0.621	0.573	0.631	-	-	0	-	0.00%
2024-06-04	0	0.640	0.620	0.650	0.620	0.650	86,000	53,540	0.6226	0.621	0.602	0.631	0.602	0.631	88,562	0.6045	-1.54%
2024-06-03	0	0.650	0.620	0.650	0.580	0.700	106,000	66,940	0.6315	0.631	0.602	0.631	0.563	0.680	109,158	0.6132	6.56%
2024-05-31	0	0.610	0.580	0.610	0.610	0.620	10,000	6,140	0.6140	0.592	0.563	0.592	0.592	0.602	10,298	0.5962	-1.61%
2024-05-30	0	0.620	0.580	0.640	0.560	0.620	284,000	162,540	0.5723	0.602	0.563	0.621	0.544	0.602	292,460	0.5558	-1.59%
2024-05-29	0	0.630	0.570	0.630	-	-	0	0	-	0.612	0.554	0.612	-	-	0	-	0.00%
2024-05-28	0	0.630	0.620	0.630	-	-	0	0	-	0.612	0.602	0.612	-	-	0	-	0.00%
2024-05-27	0	0.630	0.570	0.630	-	-	0	0	-	0.612	0.554	0.612	-	-	0	-	0.00%
2024-05-24	0	0.630	0.630	0.640	-	-	0	0	-	0.612	0.612	0.621	-	-	0	-	5.00%
2024-05-23	0	0.600	0.600	0.610	0.580	0.590	46,000	27,080	0.5887	0.583	0.583	0.592	0.563	0.573	47,370	0.5717	-4.76%
2024-05-22	0	0.630	0.630	0.650	0.600	0.600	108,000	64,460	0.5969	0.612	0.612	0.631	0.583	0.583	111,217	0.5796	1.61%
2024-05-21	0	0.620	0.620	0.630	0.580	0.590	152,000	88,740	0.5838	0.602	0.602	0.612	0.563	0.573	156,528	0.5669	-3.12%
2024-05-20	0	0.640	0.590	0.640	0.590	0.640	370,000	222,800	0.6022	0.621	0.573	0.621	0.573	0.621	381,022	0.5847	3.23%
2024-05-17	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	0.602	0.602	0.621	0.602	0.602	20,596	0.6021	-6.06%
2024-05-16	0	0.660	0.580	0.670	0.660	0.660	46,000	30,360	0.6600	0.641	0.563	0.651	0.641	0.641	47,370	0.6409	-1.49%
2024-05-14	0	0.670	0.580	0.680	0.670	0.670	2,000	1,340	0.6700	0.651	0.563	0.660	0.651	0.651	2,060	0.6506	1.52%
2024-05-13	0	0.660	0.580	0.680	0.590	0.660	20,000	12,280	0.6140	0.641	0.563	0.660	0.573	0.641	20,596	0.5962	0.00%
2024-05-10	0	0.660	0.640	0.660	0.660	0.660	12,000	7,920	0.6600	0.641	0.621	0.641	0.641	0.641	12,357	0.6409	-1.49%
2024-05-09	0	0.670	0.640	0.670	0.700	0.700	22,000	14,000	0.6364	0.651	0.621	0.651	0.680	0.680	22,655	0.6180	11.67%
2024-05-08	0	0.600	0.600	0.620	-	-	0	0	-	0.583	0.583	0.602	-	-	0	-	0.00%
2024-05-07	0	0.600	0.600	0.610	0.560	0.570	20,000	11,340	0.5670	0.583	0.583	0.592	0.544	0.554	20,596	0.5506	0.00%
2024-05-06	0	0.600	0.600	0.630	-	-	0	0	-	0.583	0.583	0.612	-	-	0	-	0.00%
2024-05-03	0	0.600	0.580	0.600	0.600	0.640	22,000	13,280	0.6036	0.583	0.563	0.583	0.583	0.621	22,655	0.5862	3.45%
2024-05-02	0	0.580	0.580	0.590	0.580	0.590	60,000	35,000	0.5833	0.563	0.563	0.573	0.563	0.573	61,787	0.5665	-3.33%
2024-04-30	0	0.600	0.580	0.650	0.600	0.610	66,000	39,760	0.6024	0.583	0.563	0.631	0.583	0.592	67,966	0.5850	-3.23%
2024-04-29	0	0.620	0.560	0.620	-	-	0	0	-	0.602	0.544	0.602	-	-	0	-	-1.59%
2024-04-26	0	0.630	0.530	0.630	0.530	0.630	14,000	7,820	0.5586	0.612	0.515	0.612	0.515	0.612	14,417	0.5424	6.78%
2024-04-25	0	0.590	0.510	0.590	0.590	0.600	60,000	35,940	0.5990	0.573	0.495	0.573	0.573	0.583	61,787	0.5817	0.00%
2024-04-24	0	0.590	0.510	0.600	0.590	0.590	50,000	29,500	0.5900	0.573	0.495	0.583	0.573	0.573	51,489	0.5729	0.00%
2024-04-23	0	0.590	0.510	0.590	-	-	0	0	-	0.573	0.495	0.573	-	-	0	-	0.00%
2024-04-22	0	0.590	0.550	0.590	0.590	0.590	50,000	29,500	0.5900	0.573	0.534	0.573	0.573	0.573	51,489	0.5729	0.00%
2024-04-19	0	0.590	0.530	0.600	0.500	0.590	12,000	6,400	0.5333	0.573	0.515	0.583	0.486	0.573	12,357	0.5179	-1.67%
2024-04-18	0	0.600	0.490	0.650	-	-	0	0	-	0.583	0.476	0.631	-	-	0	-	0.00%
2024-04-17	0	0.600	0.485	0.600	0.600	0.600	50,000	30,000	0.6000	0.583	0.471	0.583	0.583	0.583	51,489	0.5826	0.00%
2024-04-16	0	0.600	0.485	0.650	0.560	0.600	90,000	52,560	0.5840	0.583	0.471	0.631	0.544	0.583	92,681	0.5671	0.00%
2024-04-15	0	0.600	0.560	0.600	0.600	0.600	70,000	42,000	0.6000	0.583	0.544	0.583	0.583	0.583	72,085	0.5826	-3.23%
2024-04-12	0	0.620	0.560	0.620	-	-	0	0	-	0.602	0.544	0.602	-	-	0	-	-3.12%
2024-04-11	0	0.640	0.640	0.650	0.560	0.610	28,000	16,020	0.5721	0.621	0.621	0.631	0.544	0.592	28,834	0.5556	-1.54%
2024-04-10	0	0.650	0.620	0.650	0.600	0.650	38,000	22,940	0.6037	0.631	0.602	0.631	0.583	0.631	39,132	0.5862	8.33%
2024-04-09	0	0.600	0.560	0.610	0.600	0.600	52,000	31,200	0.6000	0.583	0.544	0.592	0.583	0.583	53,549	0.5826	0.00%
2024-04-08	0	0.600	0.560	0.600	0.600	0.600	50,000	30,000	0.6000	0.583	0.544	0.583	0.583	0.583	51,489	0.5826	0.00%
2024-04-05	0	0.600	0.550	0.600	-	-	0	0	-	0.583	0.534	0.583	-	-	0	-	0.00%
2024-04-03	0	0.600	0.510	0.600	0.600	0.600	18,000	10,800	0.6000	0.583	0.495	0.583	0.583	0.583	18,536	0.5826	1.69%
2024-04-02	0	0.590	0.510	0.600	0.590	0.590	50,000	29,500	0.5900	0.573	0.495	0.583	0.573	0.573	51,489	0.5729	0.00%
2024-03-28	0	0.590	0.485	0.600	0.590	0.590	50,000	29,500	0.5900	0.573	0.471	0.583	0.573	0.573	51,489	0.5729	0.00%
2024-03-27	0	0.590	0.590	0.600	-	-	0	0	-	0.573	0.573	0.583	-	-	0	-	7.27%
2024-03-26	0	0.550	0.485	0.610	0.550	0.560	52,000	28,620	0.5504	0.534	0.471	0.592	0.534	0.544	53,549	0.5345	0.00%
2024-03-25	0	0.550	0.550	0.560	0.530	0.560	118,000	64,380	0.5456	0.534	0.534	0.544	0.515	0.544	121,515	0.5298	0.00%
2024-03-22	0	0.550	0.530	0.580	0.550	0.550	50,000	27,500	0.5500	0.534	0.515	0.563	0.534	0.534	51,489	0.5341	0.00%
2024-03-21	0	0.550	0.550	0.610	0.550	0.620	12,000	6,740	0.5617	0.534	0.534	0.592	0.534	0.602	12,357	0.5454	0.00%
2024-03-20	0	0.550	0.485	0.580	-	-	0	0	-	0.534	0.471	0.563	-	-	0	-	0.00%
2024-03-19	0	0.550	0.485	0.600	-	-	0	0	-	0.534	0.471	0.583	-	-	0	-	0.00%
2024-03-18	0	0.550	0.550	0.560	0.550	0.550	84,000	46,200	0.5500	0.534	0.534	0.544	0.534	0.534	86,502	0.5341	-5.17%
2024-03-15	0	0.580	0.570	0.580	-	-	0	0	-	0.563	0.554	0.563	-	-	0	-	0.00%
2024-03-14	0	0.580	0.550	0.580	0.580	0.580	60,000	34,300	0.5717	0.563	0.534	0.563	0.563	0.563	61,787	0.5551	0.00%
2024-03-13	0	0.580	0.560	0.580	0.560	0.590	4,000	2,300	0.5750	0.563	0.544	0.563	0.544	0.573	4,119	0.5584	3.57%
2024-03-12	0	0.560	0.560	0.600	-	-	0	0	-	0.544	0.544	0.583	-	-	0	-	0.00%
2024-03-11	0	0.560	0.550	0.600	0.540	0.560	66,000	36,280	0.5497	0.544	0.534	0.583	0.524	0.544	67,966	0.5338	1.82%
2024-03-08	0	0.550	0.550	0.580	0.550	0.590	152,000	87,640	0.5766	0.534	0.534	0.563	0.534	0.573	156,528	0.5599	-6.78%
2024-03-07	0	0.590	0.530	0.590	0.530	0.590	80,000	42,640	0.5330	0.573	0.515	0.573	0.515	0.573	82,383	0.5176	13.46%
2024-03-06	0	0.520	0.520	0.530	0.520	0.540	274,000	144,540	0.5275	0.505	0.505	0.515	0.505	0.524	282,162	0.5123	-8.77%
2024-03-05	0	0.570	0.540	0.570	0.540	0.600	138,000	74,740	0.5416	0.554	0.524	0.554	0.524	0.583	142,111	0.5259	-3.39%
2024-03-04	0	0.590	0.520	0.590	0.610	0.610	58,000	35,380	0.6100	0.573	0.505	0.573	0.592	0.592	59,728	0.5924	-3.28%
2024-03-01	0	0.610	0.520	0.610	0.500	0.620	16,000	8,540	0.5338	0.592	0.505	0.592	0.486	0.602	16,477	0.5183	12.96%
2024-02-29	0	0.540	0.480	0.540	0.480	0.590	6,000	3,220	0.5367	0.524	0.466	0.524	0.466	0.573	6,179	0.5211	-3.57%
2024-02-28	0	0.560	0.530	0.560	0.510	0.560	10,000	5,500	0.5500	0.544	0.515	0.544	0.495	0.544	10,298	0.5341	12.00%
2024-02-27	0	0.500	0.500	0.520	0.495	0.500	12,000	5,960	0.4967	0.486	0.486	0.505	0.481	0.486	12,357	0.4823	6.38%
2024-02-26	0	0.470	0.470	0.500	0.470	0.550	164,000	79,470	0.4846	0.456	0.456	0.486	0.456	0.534	168,885	0.4706	-9.62%
2024-02-23	0	0.520	0.485	0.520	0.500	0.520	138,000	69,220	0.5016	0.505	0.471	0.505	0.486	0.505	142,111	0.4871	7.22%
2024-02-22	0	0.485	0.485	0.520	0.485	0.520	204,000	100,690	0.4936	0.471	0.471	0.505	0.471	0.505	210,077	0.4793	-6.73%
2024-02-21	0	0.520	0.510	0.590	0.520	0.590	162,000	85,160	0.5257	0.505	0.495	0.573	0.505	0.573	166,826	0.5105	-13.33%
2024-02-20	0	0.600	0.570	0.600	0.600	0.600	6,000	3,600	0.6000	0.583	0.554	0.583	0.583	0.583	6,179	0.5826	7.14%
2024-02-19	0	0.560	0.540	0.570	-	-	0	0	-	0.544	0.524	0.554	-	-	0	-	0.00%
2024-02-16	0	0.560	0.560	0.570	0.500	0.560	80,000	43,700	0.5463	0.544	0.544	0.554	0.486	0.544	82,383	0.5304	-3.45%
2024-02-15	0	0.580	0.560	0.580	-	-	0	0	-	0.563	0.544	0.563	-	-	0	-	-1.69%
2024-02-14	0	0.590	0.540	0.590	0.540	0.600	36,000	20,160	0.5600	0.573	0.524	0.573	0.524	0.583	37,072	0.5438	11.32%
2024-02-09	0	0.530	0.530	0.650	0.480	0.480	14,000	6,720	0.4800	0.515	0.515	0.631	0.466	0.466	14,417	0.4661	1.92%
2024-02-08	0	0.520	0.520	0.540	0.510	0.520	16,000	8,260	0.5163	0.505	0.505	0.524	0.495	0.505	16,477	0.5013	1.96%
2024-02-07	0	0.510	0.495	0.600	0.490	0.510	38,000	18,940	0.4984	0.495	0.481	0.583	0.476	0.495	39,132	0.4840	2.00%
2024-02-06	0	0.500	0.495	0.600	-	-	0	0	-	0.486	0.481	0.583	-	-	0	-	0.00%
2024-02-05	0	0.500	0.500	0.600	0.480	0.495	38,000	18,540	0.4879	0.486	0.486	0.583	0.466	0.481	39,132	0.4738	4.17%
2024-02-02	0	0.480	0.480	0.600	-	-	0	0	-	0.466	0.466	0.583	-	-	0	-	0.00%
2024-02-01	0	0.480	0.480	0.500	0.480	0.490	50,000	24,200	0.4840	0.466	0.466	0.486	0.466	0.476	51,489	0.4700	-4.00%
2024-01-31	0	0.500	0.500	0.600	0.485	0.510	118,000	56,610	0.4797	0.486	0.486	0.583	0.471	0.495	121,515	0.4659	-1.96%
2024-01-30	0	0.510	0.510	0.600	0.510	0.510	4,000	2,040	0.5100	0.495	0.495	0.583	0.495	0.495	4,119	0.4952	0.00%
2024-01-29	0	0.510	0.500	0.510	0.500	0.520	82,000	41,560	0.5068	0.495	0.486	0.495	0.486	0.505	84,443	0.4922	-1.92%
2024-01-26	0	0.520	0.500	0.520	0.520	0.520	8,000	4,160	0.5200	0.505	0.486	0.505	0.505	0.505	8,238	0.5050	-1.89%
2024-01-25	0	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.515	0.505	0.515	0.515	0.515	4,119	0.5147	0.00%
2024-01-24	0	0.530	0.480	0.540	0.530	0.540	34,000	18,160	0.5341	0.515	0.466	0.524	0.515	0.524	35,013	0.5187	-5.36%
2024-01-23	0	0.560	0.480	0.560	-	-	0	0	-	0.544	0.466	0.544	-	-	0	-	0.00%
2024-01-22	0	0.560	0.485	0.580	0.470	0.560	176,000	87,880	0.4993	0.544	0.471	0.563	0.456	0.544	181,243	0.4849	0.00%
2024-01-19	0	0.560	0.560	0.580	0.560	0.580	44,000	25,080	0.5700	0.544	0.544	0.563	0.544	0.563	45,311	0.5535	-6.67%
2024-01-18	0	0.600	0.580	0.600	-	-	8,000	4,800	0.6000	0.583	0.563	0.583	-	-	8,238	0.5826	0.00%
2024-01-17	0	0.600	0.600	0.700	0.600	0.600	4,000	2,400	0.6000	0.583	0.583	0.680	0.583	0.583	4,119	0.5826	0.00%
2024-01-16	0	0.600	0.580	0.700	0.580	0.590	6,000	3,520	0.5867	0.583	0.563	0.680	0.563	0.573	6,179	0.5697	0.00%
2024-01-15	0	0.600	0.600	0.690	0.590	0.590	4,000	2,580	0.6450	0.583	0.583	0.670	0.573	0.573	4,119	0.6263	0.00%
2024-01-12	0	0.600	0.560	0.700	-	-	0	0	-	0.583	0.544	0.680	-	-	0	-	0.00%
2024-01-11	0	0.600	0.550	0.650	0.600	0.600	20,000	12,000	0.6000	0.583	0.534	0.631	0.583	0.583	20,596	0.5826	7.14%
2024-01-10	0	0.560	0.560	0.590	0.560	0.560	2,000	1,120	0.5600	0.544	0.544	0.573	0.544	0.544	2,060	0.5438	-3.45%
2024-01-09	0	0.580	0.580	0.660	0.570	0.570	4,000	2,280	0.5700	0.563	0.563	0.641	0.554	0.554	4,119	0.5535	3.57%
2024-01-08	0	0.560	0.560	0.600	-	-	0	0	-	0.544	0.544	0.583	-	-	0	-	0.00%
2024-01-05	0	0.560	0.550	0.590	0.560	0.580	82,000	46,540	0.5676	0.544	0.534	0.573	0.544	0.563	84,443	0.5511	-6.67%
2024-01-04	0	0.600	0.580	0.610	0.600	0.600	2,000	1,200	0.6000	0.583	0.563	0.592	0.583	0.583	2,060	0.5826	0.00%
2024-01-03	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.583	0.563	0.583	0.583	0.583	20,596	0.5826	0.00%
2024-01-02	0	0.600	0.580	0.610	-	-	0	0	-	0.583	0.563	0.592	-	-	0	-	0.00%
2023-12-29	0	0.600	0.600	0.610	0.580	0.600	78,000	46,440	0.5954	0.583	0.583	0.592	0.563	0.583	80,323	0.5782	0.00%
2023-12-28	0	0.600	0.570	0.600	0.600	0.600	220,000	132,000	0.6000	0.583	0.554	0.583	0.583	0.583	226,553	0.5826	0.00%
2023-12-27	0	0.600	0.580	0.630	0.590	0.600	72,000	42,700	0.5931	0.583	0.563	0.612	0.573	0.583	74,145	0.5759	0.00%
2023-12-22	0	0.600	0.560	0.600	0.560	0.600	98,000	55,500	0.5663	0.583	0.544	0.583	0.544	0.583	100,919	0.5499	-4.76%
2023-12-21	0	0.630	0.570	0.640	-	-	0	0	-	0.612	0.554	0.621	-	-	0	-	0.00%
2023-12-20	0	0.630	0.600	0.700	-	-	0	0	-	0.612	0.583	0.680	-	-	0	-	0.00%
2023-12-19	0	0.630	0.540	0.700	0.620	0.630	98,000	61,660	0.6292	0.612	0.524	0.680	0.602	0.612	100,919	0.6110	0.00%
2023-12-18	0	0.630	0.570	0.650	0.580	0.640	34,000	21,460	0.6312	0.612	0.554	0.631	0.563	0.621	35,013	0.6129	-1.56%
2023-12-15	0	0.640	0.560	0.650	-	-	0	0	-	0.621	0.544	0.631	-	-	0	-	0.00%
2023-12-14	0	0.640	0.560	0.650	-	-	0	0	-	0.621	0.544	0.631	-	-	0	-	0.00%
2023-12-13	0	0.640	0.560	0.650	0.640	0.650	18,000	11,560	0.6422	0.621	0.544	0.631	0.621	0.631	18,536	0.6236	-1.54%
2023-12-12	0	0.650	0.510	0.680	-	-	0	0	-	0.631	0.495	0.660	-	-	0	-	0.00%
2023-12-11	0	0.650	0.620	0.650	0.630	0.650	78,000	50,220	0.6438	0.631	0.602	0.631	0.612	0.631	80,323	0.6252	0.00%
2023-12-08	0	0.650	0.610	0.680	0.610	0.660	194,000	124,140	0.6399	0.631	0.592	0.660	0.592	0.641	199,779	0.6214	-4.41%
2023-12-07	0	0.680	0.650	0.680	-	-	0	0	-	0.660	0.631	0.660	-	-	0	-	0.00%
2023-12-06	0	0.680	0.650	0.680	-	-	0	0	-	0.660	0.631	0.660	-	-	0	-	-1.45%
2023-12-05	0	0.690	0.690	0.730	0.660	0.680	26,000	17,580	0.6762	0.670	0.670	0.709	0.641	0.660	26,774	0.6566	0.00%
2023-12-04	0	0.690	0.670	0.720	0.690	0.690	20,000	13,800	0.6900	0.670	0.651	0.699	0.670	0.670	20,596	0.6700	-1.43%
2023-12-01	0	0.700	0.690	0.700	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2023-11-30	0	0.700	0.690	0.700	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	-5.41%
2023-11-29	0	0.740	0.690	0.780	-	-	0	0	-	0.719	0.670	0.757	-	-	0	-	0.00%
2023-11-28	0	0.740	0.690	0.740	-	-	0	0	-	0.719	0.670	0.719	-	-	0	-	0.00%
2023-11-27	0	0.740	0.690	0.750	0.690	0.740	22,000	16,160	0.7345	0.719	0.670	0.728	0.670	0.719	22,655	0.7133	-1.33%
2023-11-24	0	0.750	0.690	0.790	-	-	0	0	-	0.728	0.670	0.767	-	-	0	-	0.00%
2023-11-23	0	0.750	0.680	0.750	0.680	0.750	28,000	20,560	0.7343	0.728	0.660	0.728	0.660	0.728	28,834	0.7130	7.14%
2023-11-22	0	0.700	0.700	0.730	0.670	0.730	6,000	4,200	0.7000	0.680	0.680	0.709	0.651	0.709	6,179	0.6798	-2.78%
2023-11-21	0	0.720	0.720	0.780	-	-	0	0	-	0.699	0.699	0.757	-	-	0	-	1.41%
2023-11-20	0	0.710	0.670	0.750	-	-	0	0	-	0.689	0.651	0.728	-	-	0	-	0.00%
2023-11-17	0	0.710	0.710	0.780	0.710	0.710	6,000	4,200	0.7000	0.689	0.689	0.757	0.689	0.689	6,179	0.6798	0.00%
2023-11-16	0	0.710	0.680	0.780	-	-	0	0	-	0.689	0.660	0.757	-	-	0	-	0.00%
2023-11-15	0	0.710	0.710	0.780	0.700	0.710	4,000	2,820	0.7050	0.689	0.689	0.757	0.680	0.689	4,119	0.6846	4.41%
2023-11-14	0	0.680	0.680	0.780	-	-	0	0	-	0.660	0.660	0.757	-	-	0	-	0.00%
2023-11-13	0	0.680	0.680	0.780	0.680	0.680	24,000	16,600	0.6917	0.660	0.660	0.757	0.660	0.660	24,715	0.6717	-1.45%
2023-11-10	0	0.690	0.680	0.710	0.690	0.690	4,000	2,760	0.6900	0.670	0.660	0.689	0.670	0.670	4,119	0.6700	0.00%
2023-11-09	0	0.690	0.690	0.710	0.670	0.670	6,000	4,020	0.6700	0.670	0.670	0.689	0.651	0.651	6,179	0.6506	2.99%
2023-11-08	0	0.670	0.670	0.710	0.670	0.670	6,000	4,020	0.6700	0.651	0.651	0.689	0.651	0.651	6,179	0.6506	0.00%
2023-11-07	0	0.670	0.670	0.700	0.670	0.670	4,000	2,720	0.6800	0.651	0.651	0.680	0.651	0.651	4,119	0.6603	-5.63%
2023-11-06	0	0.710	0.710	0.740	0.710	0.710	24,000	17,040	0.7100	0.689	0.689	0.719	0.689	0.689	24,715	0.6895	7.58%
2023-11-03	0	0.660	0.660	0.690	0.640	0.670	16,000	10,500	0.6563	0.641	0.641	0.670	0.621	0.651	16,477	0.6373	-7.04%
2023-11-02	0	0.710	0.670	0.800	0.710	0.710	6,000	4,260	0.7100	0.689	0.651	0.777	0.689	0.689	6,179	0.6895	5.97%
2023-11-01	0	0.670	0.670	0.800	0.670	0.740	50,000	35,060	0.7012	0.651	0.651	0.777	0.651	0.719	51,489	0.6809	-9.46%
2023-10-31	0	0.740	0.710	0.740	-	-	0	0	-	0.719	0.689	0.719	-	-	0	-	0.00%
2023-10-30	0	0.740	0.720	0.800	0.730	0.740	34,000	25,140	0.7394	0.719	0.699	0.777	0.709	0.719	35,013	0.7180	2.78%
2023-10-27	0	0.720	0.650	0.720	-	-	0	0	-	0.699	0.631	0.699	-	-	0	-	0.00%
2023-10-26	0	0.720	0.710	0.800	0.680	0.720	72,000	49,740	0.6908	0.699	0.689	0.777	0.660	0.699	74,145	0.6708	1.41%
2023-10-25	0	0.710	0.710	0.800	-	-	0	0	-	0.689	0.689	0.777	-	-	0	-	1.43%
2023-10-24	0	0.700	0.680	0.800	-	-	0	0	-	0.680	0.660	0.777	-	-	0	-	0.00%
2023-10-20	0	0.700	0.680	0.800	-	-	0	0	-	0.680	0.660	0.777	-	-	0	-	0.00%
2023-10-19	0	0.700	0.680	0.780	-	-	0	0	-	0.680	0.660	0.757	-	-	0	-	0.00%
2023-10-18	0	0.700	0.700	0.800	0.700	0.700	4,000	2,800	0.7000	0.680	0.680	0.777	0.680	0.680	4,119	0.6798	1.45%
2023-10-17	0	0.690	0.690	0.800	-	-	0	0	-	0.670	0.670	0.777	-	-	0	-	0.00%
2023-10-16	0	0.690	0.680	0.790	0.690	0.720	44,000	31,620	0.7186	0.670	0.660	0.767	0.670	0.699	45,311	0.6978	0.00%
2023-10-13	0	0.690	0.690	0.780	0.690	0.770	8,000	6,000	0.7500	0.670	0.670	0.757	0.670	0.748	8,238	0.7283	-1.43%
2023-10-12	0	0.700	0.690	0.700	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2023-10-11	0	0.700	0.650	0.800	0.700	0.710	66,000	46,700	0.7076	0.680	0.631	0.777	0.680	0.689	67,966	0.6871	-1.41%
2023-10-10	0	0.710	0.700	0.740	0.710	0.740	30,000	21,360	0.7120	0.689	0.680	0.719	0.689	0.719	30,894	0.6914	0.00%
2023-10-09	0	0.710	0.710	0.800	0.710	0.790	8,000	5,860	0.7325	0.689	0.689	0.777	0.689	0.767	8,238	0.7113	-6.58%
2023-10-06	0	0.760	0.760	0.780	0.730	0.770	22,000	16,640	0.7564	0.738	0.738	0.757	0.709	0.748	22,655	0.7345	2.70%
2023-10-05	0	0.740	0.740	0.780	-	-	0	0	-	0.719	0.719	0.757	-	-	0	-	0.00%
2023-10-04	0	0.740	0.740	0.780	-	-	0	0	-	0.719	0.719	0.757	-	-	0	-	0.00%
2023-10-03	0	0.740	0.730	0.780	0.720	0.820	60,000	44,980	0.7497	0.719	0.709	0.757	0.699	0.796	61,787	0.7280	-9.76%
2023-09-29	0	0.820	0.710	0.830	0.810	0.830	70,000	57,380	0.8197	0.796	0.689	0.806	0.787	0.806	72,085	0.7960	3.80%
2023-09-28	0	0.790	0.710	0.800	0.710	0.790	8,000	5,880	0.7350	0.767	0.689	0.777	0.689	0.767	8,238	0.7137	9.72%
2023-09-27	0	0.720	0.700	0.800	0.690	0.720	14,000	9,920	0.7086	0.699	0.680	0.777	0.670	0.699	14,417	0.6881	0.00%
2023-09-26	0	0.720	0.710	0.770	0.710	0.720	4,000	2,860	0.7150	0.699	0.689	0.748	0.689	0.699	4,119	0.6943	1.41%
2023-09-25	0	0.710	0.710	0.770	0.710	0.780	1,214,000	862,080	0.7101	0.689	0.689	0.748	0.689	0.757	1,250,163	0.6896	-5.33%
2023-09-22	0	0.750	0.700	0.800	0.700	0.750	6,000	4,400	0.7333	0.728	0.680	0.777	0.680	0.728	6,179	0.7121	0.00%
2023-09-21	0	0.750	0.690	0.750	-	-	0	0	-	0.728	0.670	0.728	-	-	0	-	0.00%
2023-09-20	0	0.750	0.750	0.790	-	-	0	0	-	0.728	0.728	0.767	-	-	0	-	1.35%
2023-09-19	0	0.740	0.690	0.800	0.700	0.740	8,000	5,800	0.7250	0.719	0.670	0.777	0.680	0.719	8,238	0.7040	1.37%
2023-09-18	0	0.730	0.700	0.800	-	-	0	0	-	0.709	0.680	0.777	-	-	0	-	0.00%
2023-09-15	0	0.730	0.740	0.800	0.700	0.720	28,000	19,780	0.7064	0.709	0.719	0.777	0.680	0.699	28,834	0.6860	5.80%
2023-09-14	0	0.690	0.690	0.730	0.630	0.690	6,000	4,020	0.6700	0.670	0.670	0.709	0.612	0.670	6,179	0.6506	-5.48%
2023-09-13	0	0.730	0.700	0.730	-	-	0	0	-	0.709	0.680	0.709	-	-	0	-	0.00%
2023-09-12	0	0.730	0.690	0.730	-	-	0	0	-	0.709	0.670	0.709	-	-	0	-	0.00%
2023-09-11	0	0.730	0.660	0.850	0.660	0.740	90,000	63,740	0.7082	0.709	0.641	0.825	0.641	0.719	92,681	0.6877	-1.35%
2023-09-07	0	0.740	0.740	0.760	0.700	0.730	52,000	37,900	0.7288	0.719	0.719	0.738	0.680	0.709	53,549	0.7078	-2.63%
2023-09-06	0	0.760	0.730	0.770	-	-	0	0	-	0.738	0.709	0.748	-	-	0	-	-1.30%
2023-09-05	0	0.770	0.660	0.770	-	-	0	0	-	0.748	0.641	0.748	-	-	0	-	0.00%
2023-09-04	0	0.770	0.750	0.850	0.740	0.770	100,000	75,140	0.7514	0.748	0.728	0.825	0.719	0.748	102,979	0.7297	0.00%
2023-08-31	0	0.770	0.770	0.790	0.750	0.750	12,000	9,000	0.7500	0.748	0.748	0.767	0.728	0.728	12,357	0.7283	-2.53%
2023-08-30	0	0.790	0.770	0.850	0.790	0.790	2,000	1,580	0.7900	0.767	0.748	0.825	0.767	0.767	2,060	0.7671	0.00%
2023-08-29	0	0.790	0.750	0.790	-	-	0	0	-	0.767	0.728	0.767	-	-	0	-	0.00%
2023-08-28	0	0.790	0.720	0.800	0.750	0.790	24,000	18,280	0.7617	0.767	0.699	0.777	0.728	0.767	24,715	0.7396	-1.25%
2023-08-25	0	0.800	0.750	0.800	0.750	0.800	10,000	7,740	0.7740	0.777	0.728	0.777	0.728	0.777	10,298	0.7516	0.00%
2023-08-24	0	0.800	0.750	0.850	0.800	0.820	10,000	8,120	0.8120	0.777	0.728	0.825	0.777	0.796	10,298	0.7885	-2.44%
2023-08-23	0	0.820	0.740	0.830	0.820	0.820	44,000	36,080	0.8200	0.796	0.719	0.806	0.796	0.796	45,311	0.7963	0.00%
2023-08-22	0	0.820	0.810	0.820	0.820	0.820	20,000	16,400	0.8200	0.796	0.787	0.796	0.796	0.796	20,596	0.7963	0.00%
2023-08-21	0	0.820	0.800	0.820	-	-	0	0	-	0.796	0.777	0.796	-	-	0	-	0.00%
2023-08-18	0	0.820	0.800	0.820	-	-	0	0	-	0.796	0.777	0.796	-	-	0	-	0.00%
2023-08-17	0	0.820	0.810	0.820	0.820	0.820	8,000	6,560	0.8200	0.796	0.787	0.796	0.796	0.796	8,238	0.7963	0.00%
2023-08-16	0	0.820	0.810	0.840	-	-	0	0	-	0.796	0.787	0.816	-	-	0	-	0.00%
2023-08-15	0	0.820	0.810	0.820	0.820	0.820	50,000	41,000	0.8200	0.796	0.787	0.796	0.796	0.796	51,489	0.7963	-2.38%
2023-08-14	0	0.840	0.810	0.840	-	-	0	0	-	0.816	0.787	0.816	-	-	0	-	0.00%
2023-08-11	0	0.840	0.840	0.850	0.840	0.850	20,000	16,820	0.8410	0.816	0.816	0.825	0.816	0.825	20,596	0.8167	3.70%
2023-08-10	0	0.810	0.810	0.870	0.800	0.840	196,000	158,100	0.8066	0.787	0.787	0.845	0.777	0.816	201,838	0.7833	-3.57%
2023-08-09	0	0.840	0.840	0.850	0.820	0.850	124,000	102,860	0.8295	0.816	0.816	0.825	0.796	0.825	127,694	0.8055	0.00%
2023-08-08	0	0.840	0.840	0.860	0.840	0.860	44,000	37,220	0.8459	0.816	0.816	0.835	0.816	0.835	45,311	0.8214	-2.33%
2023-08-07	0	0.860	0.860	0.880	0.820	0.900	258,000	218,660	0.8475	0.835	0.835	0.855	0.796	0.874	265,685	0.8230	-2.27%
2023-08-04	0	0.880	0.840	0.880	0.880	0.900	38,000	33,940	0.8932	0.855	0.816	0.855	0.855	0.874	39,132	0.8673	-2.22%
2023-08-03	0	0.900	0.880	0.910	0.900	0.900	32,000	28,760	0.8988	0.874	0.855	0.884	0.874	0.874	32,953	0.8728	1.12%
2023-08-02	0	0.890	0.880	0.910	0.890	0.900	4,000	3,580	0.8950	0.864	0.855	0.884	0.864	0.874	4,119	0.8691	-1.11%
2023-08-01	0	0.900	0.900	0.920	-	-	0	0	-	0.874	0.874	0.893	-	-	0	-	0.00%
2023-07-31	0	0.900	0.880	0.900	0.880	0.910	74,000	66,840	0.9032	0.874	0.855	0.874	0.855	0.884	76,204	0.8771	-3.23%
2023-07-28	0	0.930	0.890	0.930	0.890	0.940	14,000	12,580	0.8986	0.903	0.864	0.903	0.864	0.913	14,417	0.8726	2.20%
2023-07-27	0	0.910	0.910	0.950	0.910	0.920	82,000	74,700	0.9110	0.884	0.884	0.923	0.884	0.893	84,443	0.8846	-1.09%
2023-07-26	0	0.920	0.920	0.950	0.920	0.950	4,000	3,740	0.9350	0.893	0.893	0.923	0.893	0.923	4,119	0.9080	-4.17%
2023-07-25	0	0.960	0.910	0.960	0.910	0.960	18,000	16,480	0.9156	0.932	0.884	0.932	0.884	0.932	18,536	0.8891	5.49%
2023-07-24	0	0.910	0.910	0.960	0.910	0.920	36,000	32,800	0.9111	0.884	0.884	0.932	0.884	0.893	37,072	0.8848	-1.09%
2023-07-21	0	0.920	0.920	1.000	0.920	0.930	88,000	81,200	0.9227	0.893	0.893	0.971	0.893	0.903	90,621	0.8960	0.00%
2023-07-20	0	0.920	0.920	0.950	0.920	0.920	4,000	3,680	0.9200	0.893	0.893	0.923	0.893	0.893	4,119	0.8934	0.00%
2023-07-19	0	0.920	0.920	0.950	0.920	0.950	272,000	256,020	0.9413	0.893	0.893	0.923	0.893	0.923	280,102	0.9140	-1.08%
2023-07-18	0	0.930	0.930	0.950	0.930	0.940	56,000	52,520	0.9379	0.903	0.903	0.923	0.903	0.913	57,668	0.9107	-2.11%
2023-07-14	0	0.950	0.940	0.950	0.940	0.950	526,000	499,560	0.9497	0.923	0.913	0.923	0.913	0.923	541,669	0.9223	0.00%
2023-07-13	0	0.950	0.950	0.960	0.950	0.960	576,000	547,280	0.9501	0.923	0.923	0.932	0.923	0.932	593,158	0.9227	-1.04%
2023-07-12	0	0.960	0.950	0.960	-	-	0	0	-	0.932	0.923	0.932	-	-	0	-	0.00%
2023-07-11	0	0.960	0.950	0.960	0.950	0.960	26,000	24,780	0.9531	0.932	0.923	0.932	0.923	0.932	26,774	0.9255	0.00%
2023-07-10	0	0.960	0.950	0.970	0.960	0.960	56,000	53,760	0.9600	0.932	0.923	0.942	0.932	0.932	57,668	0.9322	0.00%
2023-07-07	0	0.960	0.960	0.970	0.960	0.980	44,000	42,720	0.9709	0.932	0.932	0.942	0.932	0.952	45,311	0.9428	0.00%
2023-07-06	0	0.960	0.950	0.960	0.940	0.960	788,000	756,240	0.9597	0.932	0.923	0.932	0.913	0.932	811,473	0.9319	2.13%
2023-07-05	0	0.940	0.940	0.960	0.940	0.980	76,000	71,920	0.9463	0.913	0.913	0.932	0.913	0.952	78,264	0.9189	-4.08%
2023-07-04	0	0.980	0.960	0.980	0.930	0.980	210,000	203,560	0.9693	0.952	0.932	0.952	0.903	0.952	216,256	0.9413	0.00%
2023-07-03	0	0.980	0.950	0.980	0.930	0.990	26,000	25,580	0.9838	0.952	0.923	0.952	0.903	0.961	26,774	0.9554	2.08%
2023-06-30	0	0.960	0.930	0.970	0.920	1.020	382,000	370,760	0.9706	0.932	0.903	0.942	0.893	0.990	393,379	0.9425	0.00%
2023-06-29	0	0.960	0.940	0.980	0.960	0.990	70,000	67,500	0.9643	0.932	0.913	0.952	0.932	0.961	72,085	0.9364	-3.03%
2023-06-28	0	0.990	0.980	0.990	0.980	1.000	84,000	82,460	0.9817	0.961	0.952	0.961	0.952	0.971	86,502	0.9533	3.13%
2023-06-27	0	0.960	0.950	0.980	0.960	0.980	56,000	54,380	0.9711	0.932	0.923	0.952	0.932	0.952	57,668	0.9430	0.00%
2023-06-26	0	0.960	0.950	0.970	-	-	0	0	-	0.932	0.923	0.942	-	-	0	-	0.00%
2023-06-23	0	0.960	0.950	0.960	0.970	0.970	4,000	3,880	0.9700	0.932	0.923	0.932	0.942	0.942	4,119	0.9419	0.00%
2023-06-21	0	0.960	0.950	0.980	0.900	1.000	350,000	339,440	0.9698	0.932	0.923	0.952	0.874	0.971	360,426	0.9418	1.05%
2023-06-20	0	0.950	0.940	0.960	0.900	0.950	138,000	127,440	0.9235	0.923	0.913	0.932	0.874	0.923	142,111	0.8968	0.00%
2023-06-19	0	0.950	0.880	0.970	0.860	0.960	160,000	147,880	0.9243	0.923	0.855	0.942	0.835	0.932	164,766	0.8975	1.06%
2023-06-16	0	0.940	0.820	0.940	-	-	0	0	-	0.913	0.796	0.913	-	-	0	-	0.00%
2023-06-15	0	0.940	0.860	0.950	0.880	0.990	72,000	64,980	0.9025	0.913	0.835	0.923	0.855	0.961	74,145	0.8764	0.00%
2023-06-14	0	0.940	0.920	0.960	0.940	0.970	30,000	28,260	0.9420	0.913	0.893	0.932	0.913	0.942	30,894	0.9148	1.97%
2023-06-13	0	0.960	0.960	1.010	0.950	1.050	174,000	171,080	0.9832	0.895	0.895	0.942	0.886	0.979	186,609	0.9168	-4.00%
2023-06-12	0	1.000	0.950	1.000	0.910	1.010	198,000	186,120	0.9400	0.932	0.886	0.932	0.849	0.942	212,348	0.8765	13.64%
2023-06-09	0	0.880	0.860	0.880	0.860	0.900	48,000	42,260	0.8804	0.821	0.802	0.821	0.802	0.839	51,478	0.8209	-6.38%
2023-06-08	0	0.940	0.870	0.940	0.870	0.940	12,000	11,060	0.9217	0.876	0.811	0.876	0.811	0.876	12,870	0.8594	4.44%
2023-06-07	0	0.900	0.860	0.920	-	-	0	0	-	0.839	0.802	0.858	-	-	0	-	0.00%
2023-06-06	0	0.900	0.850	0.920	0.850	0.920	388,000	347,720	0.8962	0.839	0.793	0.858	0.793	0.858	416,116	0.8356	4.65%
2023-06-05	0	0.860	0.830	0.860	0.860	0.870	2,566,000	2,212,900	0.8624	0.802	0.774	0.802	0.802	0.811	2,751,941	0.8041	0.00%
2023-06-02	0	0.860	0.800	0.860	0.860	0.870	524,000	450,820	0.8603	0.802	0.746	0.802	0.802	0.811	561,971	0.8022	-1.15%
2023-06-01	0	0.870	0.870	0.880	0.870	0.870	8,000	6,960	0.8700	0.811	0.811	0.821	0.811	0.811	8,580	0.8112	0.00%
2023-05-31	0	0.870	0.770	0.870	0.820	0.890	48,000	41,240	0.8592	0.811	0.718	0.811	0.765	0.830	51,478	0.8011	-2.25%
2023-05-30	0	0.890	0.880	0.920	0.890	0.920	4,000	3,620	0.9050	0.830	0.821	0.858	0.830	0.858	4,290	0.8439	0.00%
2023-05-29	0	0.890	0.890	0.920	0.890	0.900	32,000	28,660	0.8956	0.830	0.830	0.858	0.830	0.839	34,319	0.8351	-1.11%
2023-05-25	0	0.900	0.870	0.910	0.860	0.930	574,000	531,540	0.9260	0.839	0.811	0.849	0.802	0.867	615,594	0.8635	-2.17%
2023-05-24	0	0.920	0.910	0.940	0.920	0.920	12,000	11,040	0.9200	0.858	0.849	0.876	0.858	0.858	12,870	0.8578	-1.08%
2023-05-23	0	0.930	0.870	0.940	0.900	0.930	6,000	5,520	0.9200	0.867	0.811	0.876	0.839	0.867	6,435	0.8578	0.00%
2023-05-22	0	0.930	0.930	0.980	-	-	0	0	-	0.867	0.867	0.914	-	-	0	-	1.09%
2023-05-19	0	0.920	0.920	0.990	0.900	0.930	30,000	27,680	0.9227	0.858	0.858	0.923	0.839	0.867	32,174	0.8603	6.98%
2023-05-18	0	0.860	0.840	0.890	0.840	0.860	26,000	22,280	0.8569	0.802	0.783	0.830	0.783	0.802	27,884	0.7990	0.00%
2023-05-17	0	0.860	0.850	0.860	0.850	0.950	490,000	438,560	0.8950	0.802	0.793	0.802	0.793	0.886	525,507	0.8345	-9.47%
2023-05-16	0	0.950	0.920	0.950	0.930	0.960	6,000	5,680	0.9467	0.886	0.858	0.886	0.867	0.895	6,435	0.8827	3.26%
2023-05-15	0	0.920	0.920	0.950	-	-	0	0	-	0.858	0.858	0.886	-	-	0	-	0.00%
2023-05-12	0	0.920	0.920	0.930	0.920	0.980	18,000	16,820	0.9344	0.858	0.858	0.867	0.858	0.914	19,304	0.8713	-1.08%
2023-05-11	0	0.930	0.930	0.960	0.910	0.960	38,000	35,160	0.9253	0.867	0.867	0.895	0.849	0.895	40,754	0.8627	0.00%
2023-05-10	0	0.930	0.920	0.970	0.920	0.930	30,000	27,860	0.9287	0.867	0.858	0.904	0.858	0.867	32,174	0.8659	-5.10%
2023-05-09	0	0.980	0.920	0.980	0.940	0.980	22,000	20,840	0.9473	0.914	0.858	0.914	0.876	0.914	23,594	0.8833	-1.01%
2023-05-08	0	0.990	0.950	0.990	0.960	0.990	10,030,000	9,329,640	0.9302	0.923	0.886	0.923	0.895	0.923	10,756,806	0.8673	2.06%
2023-05-05	0	0.970	0.930	0.980	0.930	0.980	36,000	34,360	0.9544	0.904	0.867	0.914	0.867	0.914	38,609	0.8900	3.19%
2023-05-04	0	0.940	0.920	0.960	0.910	0.940	58,000	53,660	0.9252	0.876	0.858	0.895	0.849	0.876	62,203	0.8627	0.00%
2023-05-03	0	0.940	0.940	0.970	0.930	0.960	3,704,000	3,469,800	0.9368	0.876	0.876	0.904	0.867	0.895	3,972,404	0.8735	1.08%
2023-05-02	0	0.930	0.930	0.970	0.930	0.940	34,000	31,860	0.9371	0.867	0.867	0.904	0.867	0.876	36,464	0.8737	-1.06%
2023-04-28	0	0.940	0.940	0.950	0.900	0.950	7,916,000	7,368,540	0.9308	0.876	0.876	0.886	0.839	0.886	8,489,619	0.8679	1.08%
2023-04-27	0	0.930	0.930	0.950	0.910	0.930	8,000	7,360	0.9200	0.867	0.867	0.886	0.849	0.867	8,580	0.8578	-2.11%
2023-04-26	0	0.950	0.950	0.970	0.910	1.000	330,000	304,220	0.9219	0.886	0.886	0.904	0.849	0.932	353,913	0.8596	-4.04%
2023-04-25	0	0.990	0.920	1.000	0.910	0.990	13,679,500	12,792,335	0.9351	0.923	0.858	0.932	0.849	0.923	14,670,761	0.8720	4.21%
2023-04-24	0	0.950	0.950	0.970	0.950	0.980	22,000	21,060	0.9573	0.886	0.886	0.904	0.886	0.914	23,594	0.8926	-3.06%
2023-04-21	0	0.980	0.970	0.980	0.970	1.000	536,000	530,840	0.9904	0.914	0.904	0.914	0.904	0.932	574,840	0.9235	1.03%
2023-04-20	0	0.970	0.970	1.000	0.950	1.020	210,000	202,600	0.9648	0.904	0.904	0.932	0.886	0.951	225,217	0.8996	-2.02%
2023-04-19	0	0.990	0.960	1.000	0.950	1.000	568,000	561,460	0.9885	0.923	0.895	0.932	0.886	0.932	609,159	0.9217	4.21%
2023-04-18	0	0.950	0.950	0.960	0.940	0.960	52,000	49,760	0.9569	0.886	0.886	0.895	0.876	0.895	55,768	0.8923	-1.04%
2023-04-17	0	0.960	0.940	0.970	0.950	0.960	516,000	495,220	0.9597	0.895	0.876	0.904	0.886	0.895	553,391	0.8949	0.00%
2023-04-14	0	0.960	0.950	0.980	0.950	1.000	30,000	28,760	0.9587	0.895	0.886	0.914	0.886	0.932	32,174	0.8939	0.00%
2023-04-13	0	0.960	0.950	0.970	0.940	0.970	22,000	21,000	0.9545	0.895	0.886	0.904	0.876	0.904	23,594	0.8900	2.13%
2023-04-12	0	0.940	0.940	0.950	0.930	0.940	120,000	112,780	0.9398	0.876	0.876	0.886	0.867	0.876	128,696	0.8763	-1.05%
2023-04-11	0	0.950	0.950	0.960	0.940	0.950	22,000	20,700	0.9409	0.886	0.886	0.895	0.876	0.886	23,594	0.8773	0.00%
2023-04-06	0	0.950	0.940	0.960	0.910	0.960	92,000	86,200	0.9370	0.886	0.876	0.895	0.849	0.895	98,667	0.8736	-1.04%
2023-04-04	0	0.960	0.930	0.960	0.950	1.000	32,000	31,140	0.9731	0.895	0.867	0.895	0.886	0.932	34,319	0.9074	-1.03%
2023-04-03	0	0.970	0.960	0.980	0.970	0.990	8,000	7,840	0.9800	0.904	0.895	0.914	0.904	0.923	8,580	0.9138	-2.02%
2023-03-31	0	0.990	0.980	1.020	0.990	1.020	14,000	14,000	1.0000	0.923	0.914	0.951	0.923	0.951	15,014	0.9324	-1.00%
2023-03-30	0	1.000	1.000	1.050	0.970	1.000	78,000	77,780	0.9972	0.932	0.932	0.979	0.904	0.932	83,652	0.9298	0.00%
2023-03-29	0	1.000	0.950	1.000	0.980	1.040	70,000	70,320	1.0046	0.932	0.886	0.932	0.914	0.970	75,072	0.9367	5.26%
2023-03-28	0	0.950	0.950	0.970	0.950	0.970	54,000	51,740	0.9581	0.886	0.886	0.904	0.886	0.904	57,913	0.8934	-3.06%
2023-03-27	0	0.980	0.960	1.000	0.950	0.990	46,000	43,960	0.9557	0.914	0.895	0.932	0.886	0.923	49,333	0.8911	3.16%
2023-03-24	0	0.950	0.910	0.950	0.910	0.950	16,000	15,120	0.9450	0.886	0.849	0.886	0.849	0.886	17,159	0.8811	4.40%
2023-03-23	0	0.910	0.900	0.950	0.910	0.910	48,000	43,680	0.9100	0.849	0.839	0.886	0.849	0.849	51,478	0.8485	0.00%
2023-03-22	0	0.910	0.910	0.950	0.900	0.980	168,000	154,760	0.9212	0.849	0.849	0.886	0.839	0.914	180,174	0.8589	-4.21%
2023-03-21	0	0.950	0.940	0.980	0.940	1.000	72,000	69,040	0.9589	0.886	0.876	0.914	0.876	0.932	77,217	0.8941	0.00%
2023-03-20	0	0.950	0.910	0.960	0.910	0.950	62,000	57,000	0.9194	0.886	0.849	0.895	0.849	0.886	66,493	0.8572	2.15%
2023-03-17	0	0.930	0.930	0.960	0.920	0.990	114,000	107,240	0.9407	0.867	0.867	0.895	0.858	0.923	122,261	0.8771	-6.06%
2023-03-16	0	0.990	0.900	0.990	0.890	1.000	34,000	31,100	0.9147	0.923	0.839	0.923	0.830	0.932	36,464	0.8529	7.61%
2023-03-15	0	0.920	0.900	0.980	0.920	0.920	38,000	34,960	0.9200	0.858	0.839	0.914	0.858	0.858	40,754	0.8578	2.22%
2023-03-14	0	0.900	0.900	0.980	0.890	0.910	22,000	19,880	0.9036	0.839	0.839	0.914	0.830	0.849	23,594	0.8426	-5.26%
2023-03-13	0	0.950	0.950	0.990	0.950	0.980	10,000	9,740	0.9740	0.886	0.886	0.923	0.886	0.914	10,725	0.9082	-3.06%
2023-03-10	0	0.980	0.960	0.980	0.890	1.000	18,000	17,320	0.9622	0.914	0.895	0.914	0.830	0.932	19,304	0.8972	1.03%
2023-03-09	0	0.970	0.930	1.000	-	-	0	0	-	0.904	0.867	0.932	-	-	0	-	0.00%
2023-03-08	0	0.970	0.970	1.000	0.960	1.000	54,000	52,560	0.9733	0.904	0.904	0.932	0.895	0.932	57,913	0.9076	-3.00%
2023-03-07	0	1.000	0.960	1.020	0.960	1.000	42,000	41,460	0.9871	0.932	0.895	0.951	0.895	0.932	45,043	0.9204	2.04%
2023-03-06	0	0.980	0.910	1.000	0.980	1.000	28,000	27,920	0.9971	0.914	0.849	0.932	0.914	0.932	30,029	0.9298	-2.00%
2023-03-03	0	1.000	1.000	1.030	0.990	1.040	64,000	65,240	1.0194	0.932	0.932	0.960	0.923	0.970	68,638	0.9505	1.01%
2023-03-02	0	0.990	0.990	1.030	0.990	0.990	2,000	1,980	0.9900	0.923	0.923	0.960	0.923	0.923	2,145	0.9231	0.00%
2023-03-01	0	0.990	0.990	1.000	0.980	1.010	322,000	320,800	0.9963	0.923	0.923	0.932	0.914	0.942	345,333	0.9290	-5.71%
2023-02-28	0	1.050	1.020	1.050	0.980	1.050	142,000	145,900	1.0275	0.979	0.951	0.979	0.914	0.979	152,290	0.9580	0.00%
2023-02-27	0	1.050	0.980	1.050	0.960	1.050	402,000	394,420	0.9811	0.979	0.914	0.979	0.895	0.979	431,130	0.9149	9.37%
2023-02-24	0	0.960	0.950	0.980	0.920	0.960	128,000	119,320	0.9322	0.895	0.886	0.914	0.858	0.895	137,275	0.8692	-2.04%
2023-02-23	0	0.980	0.980	1.000	0.930	0.980	32,000	30,820	0.9631	0.914	0.914	0.932	0.867	0.914	34,319	0.8980	-2.00%
2023-02-22	0	1.000	0.960	1.030	0.980	1.050	462,000	468,980	1.0151	0.932	0.895	0.960	0.914	0.979	495,478	0.9465	-0.99%
2023-02-21	0	1.010	1.010	1.040	1.000	1.050	1,000,000	1,024,560	1.0246	0.942	0.942	0.970	0.932	0.979	1,072,463	0.9553	7.45%
2023-02-20	0	0.940	0.930	0.940	0.920	0.950	224,000	210,520	0.9398	0.876	0.867	0.876	0.858	0.886	240,232	0.8763	2.17%
2023-02-17	0	0.920	0.910	0.950	0.910	0.930	234,000	214,220	0.9155	0.858	0.849	0.886	0.849	0.867	250,956	0.8536	0.00%
2023-02-16	0	0.920	0.890	0.930	0.900	0.930	180,000	165,980	0.9221	0.858	0.830	0.867	0.839	0.867	193,043	0.8598	-1.08%
2023-02-15	0	0.930	0.900	0.930	0.910	0.940	296,000	273,240	0.9231	0.867	0.839	0.867	0.849	0.876	317,449	0.8607	2.20%
2023-02-14	0	0.910	0.910	0.930	0.900	1.000	376,000	347,420	0.9240	0.849	0.849	0.867	0.839	0.932	403,246	0.8616	1.11%
2023-02-13	0	0.900	0.900	0.960	0.830	0.950	250,000	217,240	0.8690	0.839	0.839	0.895	0.774	0.886	268,116	0.8102	12.50%
2023-02-10	0	0.800	0.800	0.820	0.780	0.800	132,000	105,080	0.7961	0.746	0.746	0.765	0.727	0.746	141,565	0.7423	2.56%
2023-02-09	0	0.780	0.760	0.780	0.740	0.780	290,000	220,280	0.7596	0.727	0.709	0.727	0.690	0.727	311,014	0.7083	5.41%
2023-02-08	0	0.740	0.730	0.750	0.740	0.740	88,000	65,120	0.7400	0.690	0.681	0.699	0.690	0.690	94,377	0.6900	1.37%
2023-02-07	0	0.730	0.730	0.740	0.730	0.740	104,000	76,060	0.7313	0.681	0.681	0.690	0.681	0.690	111,536	0.6819	-1.35%
2023-02-06	0	0.740	0.730	0.740	0.720	0.750	180,000	132,480	0.7360	0.690	0.681	0.690	0.671	0.699	193,043	0.6863	1.37%
2023-02-03	0	0.730	0.720	0.750	0.730	0.730	20,000	14,600	0.7300	0.681	0.671	0.699	0.681	0.681	21,449	0.6807	0.00%
2023-02-02	0	0.730	0.730	0.740	0.730	0.780	72,000	52,920	0.7350	0.681	0.681	0.690	0.681	0.727	77,217	0.6853	-1.35%
2023-02-01	0	0.740	0.740	0.770	0.740	0.770	196,000	148,240	0.7563	0.690	0.690	0.718	0.690	0.718	210,203	0.7052	-2.63%
2023-01-31	0	0.760	0.750	0.760	0.710	0.760	22,000	16,560	0.7527	0.709	0.699	0.709	0.662	0.709	23,594	0.7019	7.04%
2023-01-30	0	0.710	0.710	0.740	0.710	0.780	124,000	93,020	0.7502	0.662	0.662	0.690	0.662	0.727	132,985	0.6995	-6.58%
2023-01-27	0	0.760	0.760	0.800	0.760	0.760	6,000	4,560	0.7600	0.709	0.709	0.746	0.709	0.709	6,435	0.7086	1.33%
2023-01-26	0	0.750	0.750	0.780	0.750	0.820	352,000	274,820	0.7807	0.699	0.699	0.727	0.699	0.765	377,507	0.7280	-3.85%
2023-01-20	0	0.780	0.770	0.780	0.750	0.810	104,000	81,060	0.7794	0.727	0.718	0.727	0.699	0.755	111,536	0.7268	2.63%
2023-01-19	0	0.760	0.750	0.760	0.760	0.770	190,000	145,580	0.7662	0.709	0.699	0.709	0.709	0.718	203,768	0.7144	-3.80%
2023-01-18	0	0.790	0.780	0.800	0.690	0.800	636,000	473,460	0.7444	0.737	0.727	0.746	0.643	0.746	682,087	0.6941	17.91%
2023-01-17	0	0.670	0.670	0.700	0.670	0.670	96,000	64,320	0.6700	0.625	0.625	0.653	0.625	0.625	102,956	0.6247	0.00%
2023-01-16	0	0.670	0.670	0.710	0.640	0.730	274,000	186,940	0.6823	0.625	0.625	0.662	0.597	0.681	293,855	0.6362	0.00%
2023-01-13	0	0.670	0.670	0.700	0.670	0.670	14,000	9,380	0.6700	0.625	0.625	0.653	0.625	0.625	15,014	0.6247	1.52%
2023-01-12	0	0.660	0.660	0.700	0.660	0.680	52,000	34,360	0.6608	0.615	0.615	0.653	0.615	0.634	55,768	0.6161	-2.94%
2023-01-11	0	0.680	0.670	0.680	0.660	0.680	86,000	57,620	0.6700	0.634	0.625	0.634	0.615	0.634	92,232	0.6247	3.03%
2023-01-10	0	0.660	0.660	0.690	0.640	0.670	184,000	120,120	0.6528	0.615	0.615	0.643	0.597	0.625	197,333	0.6087	-5.71%
2023-01-09	0	0.700	0.670	0.700	0.650	0.700	206,000	137,120	0.6656	0.653	0.625	0.653	0.606	0.653	220,927	0.6207	4.48%
2023-01-06	0	0.670	0.670	0.680	0.660	0.720	156,000	105,680	0.6774	0.625	0.625	0.634	0.615	0.671	167,304	0.6317	3.08%
2023-01-05	0	0.650	0.650	0.660	0.640	0.650	10,000	6,460	0.6460	0.606	0.606	0.615	0.597	0.606	10,725	0.6024	-2.99%
2023-01-04	0	0.670	0.650	0.670	0.630	0.670	174,000	111,880	0.6430	0.625	0.606	0.625	0.587	0.625	186,609	0.5995	0.00%
2023-01-03	0	0.670	0.660	0.680	0.630	0.680	204,000	133,100	0.6525	0.625	0.615	0.634	0.587	0.634	218,783	0.6084	0.00%
2022-12-30	0	0.670	0.660	0.680	0.650	0.670	372,000	245,580	0.6602	0.625	0.615	0.634	0.606	0.625	398,956	0.6156	-2.90%
2022-12-29	0	0.690	0.680	0.690	0.660	0.700	242,000	164,500	0.6798	0.643	0.634	0.643	0.615	0.653	259,536	0.6338	0.00%
2022-12-28	0	0.690	0.690	0.710	0.680	0.750	382,000	266,200	0.6969	0.643	0.643	0.662	0.634	0.699	409,681	0.6498	-4.17%
2022-12-23	0	0.720	0.700	0.720	0.670	0.750	550,000	387,840	0.7052	0.671	0.653	0.671	0.625	0.699	589,855	0.6575	-5.26%
2022-12-22	0	0.760	0.720	0.760	0.700	0.900	2,988,000	2,238,220	0.7491	0.709	0.671	0.709	0.653	0.839	3,204,520	0.6985	-6.17%
2022-12-21	0	0.810	0.800	0.810	0.640	1.390	104,340,500	66,314,440	0.6356	0.755	0.746	0.755	0.597	1.296	111,901,350	0.5926	35.00%
2022-12-20	0	0.600	0.590	0.620	0.580	0.590	12,000	7,000	0.5833	0.559	0.550	0.578	0.541	0.550	12,870	0.5439	-3.23%
2022-12-19	0	0.620	0.580	0.630	-	-	0	0	-	0.578	0.541	0.587	-	-	0	-	-1.59%
2022-12-16	0	0.630	0.580	0.630	-	-	0	0	-	0.587	0.541	0.587	-	-	0	-	0.00%
2022-12-15	0	0.630	0.580	0.630	-	-	0	0	-	0.587	0.541	0.587	-	-	0	-	0.00%
2022-12-14	0	0.630	0.620	0.650	0.620	0.620	14,000	8,880	0.6343	0.587	0.578	0.606	0.578	0.578	15,014	0.5914	3.28%
2022-12-13	0	0.610	0.580	0.640	0.580	0.610	10,000	5,860	0.5860	0.569	0.541	0.597	0.541	0.569	10,725	0.5464	-1.61%
2022-12-12	0	0.620	0.590	0.630	0.580	0.620	6,000	3,580	0.5967	0.578	0.550	0.587	0.541	0.578	6,435	0.5564	1.64%
2022-12-09	0	0.610	0.600	0.630	0.600	0.650	704,000	433,940	0.6164	0.569	0.559	0.587	0.559	0.606	755,014	0.5747	-3.17%
2022-12-08	0	0.630	0.610	0.640	0.600	0.630	6,000	3,660	0.6100	0.587	0.569	0.597	0.559	0.587	6,435	0.5688	3.28%
2022-12-07	0	0.610	0.600	0.630	0.600	0.650	88,000	55,260	0.6280	0.569	0.559	0.587	0.559	0.606	94,377	0.5855	-3.17%
2022-12-06	0	0.630	0.600	0.640	0.600	0.650	52,000	32,900	0.6327	0.587	0.559	0.597	0.559	0.606	55,768	0.5899	-5.97%
2022-12-05	0	0.670	0.600	0.680	-	-	0	0	-	0.625	0.559	0.634	-	-	0	-	0.00%
2022-12-02	0	0.670	0.590	0.670	0.590	0.680	76,000	50,660	0.6666	0.625	0.550	0.625	0.550	0.634	81,507	0.6215	6.35%
2022-12-01	0	0.630	0.590	0.650	0.590	0.700	84,000	52,280	0.6224	0.587	0.550	0.606	0.550	0.653	90,087	0.5803	-3.08%
2022-11-30	0	0.650	0.610	0.710	-	-	0	0	-	0.606	0.569	0.662	-	-	0	-	0.00%
2022-11-29	0	0.650	0.610	0.720	0.640	0.790	48,000	34,860	0.7263	0.606	0.569	0.671	0.597	0.737	51,478	0.6772	-9.72%
2022-11-28	0	0.720	0.640	0.720	0.720	0.720	2,000	1,440	0.7200	0.671	0.597	0.671	0.671	0.671	2,145	0.6714	2.86%
2022-11-25	0	0.700	0.580	0.750	0.700	0.700	2,000	1,400	0.7000	0.653	0.541	0.699	0.653	0.653	2,145	0.6527	1.45%
2022-11-24	0	0.690	0.590	0.690	0.590	0.700	6,000	3,980	0.6633	0.643	0.550	0.643	0.550	0.653	6,435	0.6185	9.52%
2022-11-23	0	0.630	0.580	0.660	0.630	0.660	10,000	6,400	0.6400	0.587	0.541	0.615	0.587	0.615	10,725	0.5968	0.00%
2022-11-22	0	0.630	0.630	0.750	0.620	0.620	28,000	18,160	0.6486	0.587	0.587	0.699	0.578	0.578	30,029	0.6047	5.00%
2022-11-21	0	0.600	0.580	0.610	0.560	0.600	108,000	62,900	0.5824	0.559	0.541	0.569	0.522	0.559	115,826	0.5431	9.09%
2022-11-18	0	0.550	0.550	0.580	0.550	0.590	64,000	36,420	0.5691	0.513	0.513	0.541	0.513	0.550	68,638	0.5306	0.00%
2022-11-17	0	0.550	0.550	0.570	0.550	0.570	34,000	18,900	0.5559	0.513	0.513	0.531	0.513	0.531	36,464	0.5183	-3.51%
2022-11-16	0	0.570	0.550	0.570	-	-	0	0	-	0.531	0.513	0.531	-	-	0	-	-1.72%
2022-11-15	0	0.580	0.580	0.600	-	-	0	0	-	0.541	0.541	0.559	-	-	0	-	5.45%
2022-11-14	0	0.550	0.550	0.560	0.540	0.600	8,000	4,440	0.5550	0.513	0.513	0.522	0.504	0.559	8,580	0.5175	0.00%
2022-11-11	0	0.550	0.550	0.620	0.550	0.550	14,000	7,820	0.5586	0.513	0.513	0.578	0.513	0.513	15,014	0.5208	-1.79%
2022-11-10	0	0.560	0.560	0.620	0.550	0.650	38,000	21,500	0.5658	0.522	0.522	0.578	0.513	0.606	40,754	0.5276	-1.75%
2022-11-09	0	0.570	0.570	0.660	-	-	0	0	-	0.531	0.531	0.615	-	-	0	-	1.79%
2022-11-08	0	0.560	0.560	0.580	0.550	0.580	64,000	35,500	0.5547	0.522	0.522	0.541	0.513	0.541	68,638	0.5172	1.82%
2022-11-07	0	0.550	0.550	0.580	0.550	0.550	78,000	42,900	0.5500	0.513	0.513	0.541	0.513	0.513	83,652	0.5128	0.00%
2022-11-04	0	0.550	0.550	0.580	0.540	0.550	222,000	121,980	0.5495	0.513	0.513	0.541	0.504	0.513	238,087	0.5123	0.00%
2022-11-03	0	0.550	0.550	0.580	0.550	0.560	188,000	104,400	0.5553	0.513	0.513	0.541	0.513	0.522	201,623	0.5178	-3.51%
2022-11-02	0	0.570	0.570	0.580	0.570	0.570	8,000	4,560	0.5700	0.531	0.531	0.541	0.531	0.531	8,580	0.5315	1.79%
2022-11-01	0	0.560	-	0.560	0.550	0.560	300,000	167,000	0.5567	0.522	-	0.522	0.513	0.522	321,739	0.5191	0.00%
2022-10-31	0	0.560	0.560	0.570	0.560	0.560	6,000	3,360	0.5600	0.522	0.522	0.531	0.522	0.522	6,435	0.5222	0.00%
2022-10-28	0	0.560	0.560	0.590	0.560	0.560	4,000	2,240	0.5600	0.522	0.522	0.550	0.522	0.522	4,290	0.5222	-1.75%
2022-10-27	0	0.570	0.570	0.590	-	-	0	0	-	0.531	0.531	0.550	-	-	0	-	0.00%
2022-10-26	0	0.570	0.570	0.600	0.570	0.580	162,000	92,900	0.5735	0.531	0.531	0.559	0.531	0.541	173,739	0.5347	-1.72%
2022-10-25	0	0.580	0.580	0.600	0.570	0.600	184,000	106,300	0.5777	0.541	0.541	0.559	0.531	0.559	197,333	0.5387	1.75%
2022-10-24	0	0.570	0.570	0.590	0.560	0.600	68,000	38,660	0.5685	0.531	0.531	0.550	0.522	0.559	72,928	0.5301	1.79%
2022-10-21	0	0.560	0.560	0.580	0.560	0.570	108,000	61,520	0.5696	0.522	0.522	0.541	0.522	0.531	115,826	0.5311	-3.45%
2022-10-20	0	0.580	0.570	0.600	0.560	0.580	560,000	322,320	0.5756	0.541	0.531	0.559	0.522	0.541	600,579	0.5367	1.75%
2022-10-19	0	0.570	0.550	0.600	0.550	0.570	310,000	174,560	0.5631	0.531	0.513	0.559	0.513	0.531	332,464	0.5250	1.79%
2022-10-18	0	0.560	0.550	0.560	0.560	0.570	400,000	227,000	0.5675	0.522	0.513	0.522	0.522	0.531	428,985	0.5292	0.00%
2022-10-17	0	0.560	0.550	0.560	0.560	0.580	222,000	125,760	0.5665	0.522	0.513	0.522	0.522	0.541	238,087	0.5282	-1.75%
2022-10-14	0	0.570	0.560	0.700	0.560	0.570	60,000	34,160	0.5693	0.531	0.522	0.653	0.522	0.531	64,348	0.5309	1.79%
2022-10-13	0	0.560	0.560	0.700	0.560	0.580	32,000	18,520	0.5788	0.522	0.522	0.653	0.522	0.541	34,319	0.5396	0.00%
2022-10-12	0	0.560	0.560	0.790	0.550	0.550	42,000	23,100	0.5500	0.522	0.522	0.737	0.513	0.513	45,043	0.5128	1.82%
2022-10-11	0	0.550	0.550	0.780	0.550	0.550	22,000	12,100	0.5500	0.513	0.513	0.727	0.513	0.513	23,594	0.5128	1.85%
2022-10-10	0	0.540	0.540	0.550	0.540	0.550	202,000	109,560	0.5424	0.504	0.504	0.513	0.504	0.513	216,638	0.5057	0.00%
2022-10-07	0	0.540	0.540	0.760	0.540	0.550	92,000	50,560	0.5496	0.504	0.504	0.709	0.504	0.513	98,667	0.5124	0.00%
2022-10-06	0	0.540	0.540	0.550	0.530	0.550	116,000	62,160	0.5359	0.504	0.504	0.513	0.494	0.513	124,406	0.4997	0.00%
2022-10-05	0	0.540	0.540	0.710	0.530	0.550	216,000	117,060	0.5419	0.504	0.504	0.662	0.494	0.513	231,652	0.5053	1.89%
2022-10-03	0	0.530	0.530	0.580	0.530	0.560	302,000	160,300	0.5308	0.494	0.494	0.541	0.494	0.522	323,884	0.4949	0.00%
2022-09-30	0	0.530	0.530	0.610	0.500	0.530	810,000	411,480	0.5080	0.494	0.494	0.569	0.466	0.494	868,695	0.4737	0.00%
2022-09-29	0	0.530	0.530	0.590	0.520	0.600	192,000	104,060	0.5420	0.494	0.494	0.550	0.485	0.559	205,913	0.5054	-3.64%
2022-09-28	0	0.550	0.530	0.560	0.530	0.600	104,000	56,940	0.5475	0.513	0.494	0.522	0.494	0.559	111,536	0.5105	-8.33%
2022-09-27	0	0.600	0.560	0.610	0.550	0.610	196,000	113,200	0.5776	0.559	0.522	0.569	0.513	0.569	210,203	0.5385	0.00%
2022-09-26	0	0.600	0.550	0.600	0.500	0.660	300,000	177,620	0.5921	0.559	0.513	0.559	0.466	0.615	321,739	0.5521	7.14%
2022-09-23	0	0.560	0.560	0.580	0.540	0.600	174,000	99,260	0.5705	0.522	0.522	0.541	0.504	0.559	186,609	0.5319	3.70%
2022-09-22	0	0.540	0.530	0.540	0.460	0.610	3,288,000	1,717,750	0.5224	0.504	0.494	0.504	0.429	0.569	3,526,259	0.4871	-16.92%
2022-09-21	0	0.650	0.610	0.700	0.620	0.730	286,000	187,120	0.6543	0.606	0.569	0.653	0.578	0.681	306,724	0.6101	-17.72%
2022-09-20	0	0.790	0.690	0.800	0.790	0.790	22,000	17,220	0.7827	0.737	0.643	0.746	0.737	0.737	23,594	0.7298	-1.25%
2022-09-19	0	0.800	0.700	0.850	-	-	0	0	-	0.746	0.653	0.793	-	-	0	-	0.00%
2022-09-16	0	0.800	0.730	0.830	0.800	0.820	66,000	52,920	0.8018	0.746	0.681	0.774	0.746	0.765	70,783	0.7476	0.00%
2022-09-15	0	0.800	0.740	0.810	0.800	0.850	966,000	784,320	0.8119	0.746	0.690	0.755	0.746	0.793	1,035,999	0.7571	-13.04%
2022-09-14	0	0.920	0.820	0.920	-	-	0	0	-	0.858	0.765	0.858	-	-	0	-	0.00%
2022-09-13	0	0.920	0.820	0.930	0.920	0.930	12,000	11,060	0.9217	0.858	0.765	0.867	0.858	0.867	12,870	0.8594	-3.16%
2022-09-09	0	0.950	0.920	0.950	-	-	0	0	-	0.886	0.858	0.886	-	-	0	-	0.00%
2022-09-08	0	0.950	0.940	0.960	0.930	0.940	44,000	41,160	0.9355	0.886	0.876	0.895	0.867	0.876	47,188	0.8722	-5.00%
2022-09-07	0	1.000	0.940	1.000	-	-	0	0	-	0.932	0.876	0.932	-	-	0	-	0.00%
2022-09-06	0	1.000	0.940	1.000	-	-	0	0	-	0.932	0.876	0.932	-	-	0	-	-0.99%
2022-09-05	0	1.010	0.930	1.010	-	-	0	0	-	0.942	0.867	0.942	-	-	0	-	0.00%
2022-09-02	0	1.010	0.960	1.010	0.930	1.020	218,000	218,760	1.0035	0.942	0.895	0.942	0.867	0.951	233,797	0.9357	7.45%
2022-09-01	0	0.940	0.940	0.980	0.930	1.000	16,000	15,600	0.9750	0.876	0.876	0.914	0.867	0.932	17,159	0.9091	-5.05%
2022-08-31	0	0.990	0.940	0.990	-	-	0	0	-	0.923	0.876	0.923	-	-	0	-	-1.00%
2022-08-30	0	1.000	0.930	1.000	0.930	1.000	22,000	20,940	0.9518	0.932	0.867	0.932	0.867	0.932	23,594	0.8875	6.38%
2022-08-29	0	0.940	0.940	0.970	0.900	0.970	4,000	3,740	0.9350	0.876	0.876	0.904	0.839	0.904	4,290	0.8718	-3.09%
2022-08-26	0	0.970	0.960	0.980	0.960	0.990	268,000	261,820	0.9769	0.904	0.895	0.914	0.895	0.923	287,420	0.9109	-6.73%
2022-08-25	0	1.040	0.990	1.040	0.960	1.050	88,000	89,960	1.0223	0.970	0.923	0.970	0.895	0.979	94,377	0.9532	5.05%
2022-08-24	0	0.990	0.990	1.030	0.990	1.090	86,000	86,960	1.0112	0.923	0.923	0.960	0.923	1.016	92,232	0.9428	-2.94%
2022-08-23	0	1.020	1.020	1.060	1.010	1.040	26,000	26,660	1.0254	0.951	0.951	0.988	0.942	0.970	27,884	0.9561	-7.27%
2022-08-22	0	1.100	1.030	1.100	1.090	1.100	22,000	24,040	1.0927	1.026	0.960	1.026	1.016	1.026	23,594	1.0189	4.76%
2022-08-19	0	1.050	1.020	1.100	-	-	0	0	-	0.979	0.951	1.026	-	-	0	-	0.00%
2022-08-18	0	1.050	1.050	1.090	1.050	1.050	114,000	119,700	1.0500	0.979	0.979	1.016	0.979	0.979	122,261	0.9791	0.00%
2022-08-17	0	1.050	1.050	1.120	1.050	1.060	390,000	409,600	1.0503	0.979	0.979	1.044	0.979	0.988	418,261	0.9793	0.00%
2022-08-16	0	1.050	1.060	1.120	1.040	1.040	6,000	6,240	1.0400	0.979	0.988	1.044	0.970	0.970	6,435	0.9697	0.96%
2022-08-15	0	1.040	1.030	1.120	1.030	1.050	14,000	14,580	1.0414	0.970	0.960	1.044	0.960	0.979	15,014	0.9711	-0.95%
2022-08-12	0	1.050	1.050	1.090	1.050	1.050	18,000	18,940	1.0522	0.979	0.979	1.016	0.979	0.979	19,304	0.9811	-1.87%
2022-08-11	0	1.070	1.070	1.150	1.050	1.200	132,000	146,680	1.1112	0.998	0.998	1.072	0.979	1.119	141,565	1.0361	1.90%
2022-08-10	0	1.050	1.030	1.070	1.030	1.080	54,000	57,000	1.0556	0.979	0.960	0.998	0.960	1.007	57,913	0.9842	-2.78%
2022-08-09	0	1.080	1.040	1.070	1.010	1.090	310,000	326,140	1.0521	1.007	0.970	0.998	0.942	1.016	332,464	0.9810	6.93%
2022-08-08	0	1.010	0.990	1.060	0.970	1.080	144,000	150,220	1.0432	0.942	0.923	0.988	0.904	1.007	154,435	0.9727	4.12%
2022-08-05	0	0.970	0.970	1.020	0.970	1.050	38,000	38,120	1.0032	0.904	0.904	0.951	0.904	0.979	40,754	0.9354	-3.00%
2022-08-04	0	1.000	1.000	1.050	-	-	0	0	-	0.932	0.932	0.979	-	-	0	-	0.00%
2022-08-03	0	1.000	1.000	1.040	1.000	1.020	18,000	18,320	1.0178	0.932	0.932	0.970	0.932	0.951	19,304	0.9490	-1.96%
2022-08-02	0	1.020	1.000	1.050	1.000	1.020	58,000	58,280	1.0048	0.951	0.932	0.979	0.932	0.951	62,203	0.9369	-0.97%
2022-08-01	0	1.030	1.030	1.060	1.030	1.030	12,000	12,360	1.0300	0.960	0.960	0.988	0.960	0.960	12,870	0.9604	0.00%
2022-07-29	0	1.030	1.030	1.060	1.030	1.080	70,000	73,480	1.0497	0.960	0.960	0.988	0.960	1.007	75,072	0.9788	-6.36%
2022-07-28	0	1.100	1.060	1.100	1.060	1.120	336,000	361,220	1.0751	1.026	0.988	1.026	0.988	1.044	360,348	1.0024	1.85%
2022-07-27	0	1.080	1.040	1.080	1.030	1.080	118,000	125,940	1.0673	1.007	0.970	1.007	0.960	1.007	126,551	0.9952	2.86%
2022-07-26	0	1.050	1.040	1.090	1.030	1.080	126,000	135,320	1.0740	0.979	0.970	1.016	0.960	1.007	135,130	1.0014	-2.78%
2022-07-25	0	1.080	1.060	1.090	1.060	1.080	218,000	233,840	1.0727	1.007	0.988	1.016	0.988	1.007	233,797	1.0002	-1.82%
2022-07-22	0	1.100	1.040	1.140	1.040	1.100	70,000	74,520	1.0646	1.026	0.970	1.063	0.970	1.026	75,072	0.9926	6.80%
2022-07-21	0	1.030	1.030	1.060	1.000	1.060	26,000	26,720	1.0277	0.960	0.960	0.988	0.932	0.988	27,884	0.9583	-3.74%
2022-07-20	0	1.070	1.070	1.090	1.070	1.070	42,000	44,940	1.0700	0.998	0.998	1.016	0.998	0.998	45,043	0.9977	0.94%
2022-07-19	0	1.060	1.060	1.080	1.060	1.080	108,000	115,340	1.0680	0.988	0.988	1.007	0.988	1.007	115,826	0.9958	-1.85%
2022-07-18	0	1.080	1.060	1.100	1.050	1.080	208,000	220,820	1.0616	1.007	0.988	1.026	0.979	1.007	223,072	0.9899	0.00%
2022-07-15	0	1.080	1.080	1.090	1.080	1.080	12,000	12,960	1.0800	1.007	1.007	1.016	1.007	1.007	12,870	1.0070	-0.92%
2022-07-14	0	1.090	1.080	1.090	1.070	1.090	64,000	69,200	1.0813	1.016	1.007	1.016	0.998	1.016	68,638	1.0082	0.00%
2022-07-13	0	1.090	1.080	1.090	1.080	1.090	96,000	103,920	1.0825	1.016	1.007	1.016	1.007	1.016	102,956	1.0094	0.00%
2022-07-12	0	1.090	1.080	1.090	1.080	1.090	48,000	51,880	1.0808	1.016	1.007	1.016	1.007	1.016	51,478	1.0078	0.00%
2022-07-11	0	1.090	1.060	1.090	1.080	1.100	8,146,000	8,956,840	1.0995	1.016	0.988	1.016	1.007	1.026	8,736,286	1.0252	0.93%
2022-07-08	0	1.080	1.080	1.100	1.080	1.080	20,000	21,600	1.0800	1.007	1.007	1.026	1.007	1.007	21,449	1.0070	0.00%
2022-07-07	0	1.080	1.080	1.120	1.080	1.090	10,000	10,840	1.0840	1.007	1.007	1.044	1.007	1.016	10,725	1.0108	-0.92%
2022-07-06	0	1.090	1.090	1.100	1.090	1.110	3,180,000	3,498,520	1.1002	1.016	1.016	1.026	1.016	1.035	3,410,433	1.0258	-0.91%
2022-07-05	0	1.100	1.080	1.100	1.060	1.110	522,000	566,300	1.0849	1.026	1.007	1.026	0.988	1.035	559,826	1.0116	3.77%
2022-07-04	0	1.060	1.060	1.090	1.050	1.070	156,000	165,760	1.0626	0.988	0.988	1.016	0.979	0.998	167,304	0.9908	-1.85%
2022-06-30	0	1.080	1.070	1.080	1.050	1.110	216,000	233,960	1.0831	1.007	0.998	1.007	0.979	1.035	231,652	1.0100	-1.82%
2022-06-29	0	1.100	1.080	1.100	1.090	1.100	102,000	111,200	1.0902	1.026	1.007	1.026	1.016	1.026	109,391	1.0165	0.92%
2022-06-28	0	1.090	1.070	1.090	1.060	1.110	274,000	301,840	1.1016	1.016	0.998	1.016	0.988	1.035	293,855	1.0272	1.87%
2022-06-27	0	1.070	1.070	1.100	1.060	1.100	216,000	232,220	1.0751	0.998	0.998	1.026	0.988	1.026	231,652	1.0025	-1.83%
2022-06-24	0	1.090	1.070	1.110	1.090	1.110	96,000	106,440	1.1088	1.016	0.998	1.035	1.016	1.035	102,956	1.0338	-1.80%
2022-06-23	0	1.110	1.110	1.140	1.110	1.110	52,000	57,720	1.1100	1.035	1.035	1.063	1.035	1.035	55,768	1.0350	0.00%
2022-06-22	0	1.110	1.110	1.140	1.110	1.140	142,000	158,560	1.1166	1.035	1.035	1.063	1.035	1.063	152,290	1.0412	0.00%
2022-06-21	0	1.110	1.110	1.140	1.110	1.110	40,000	44,400	1.1100	1.035	1.035	1.063	1.035	1.035	42,899	1.0350	-2.63%
2022-06-20	0	1.140	1.130	1.140	1.100	1.150	104,000	118,380	1.1383	1.063	1.054	1.063	1.026	1.072	111,536	1.0614	4.59%
2022-06-17	0	1.090	1.070	1.100	1.090	1.110	94,000	104,260	1.1091	1.016	0.998	1.026	1.016	1.035	100,812	1.0342	-3.54%
2022-06-16	0	1.130	1.070	1.130	1.130	1.130	8,000	9,040	1.1300	1.054	0.998	1.054	1.054	1.054	8,580	1.0536	0.00%
2022-06-15	0	1.130	1.110	1.130	1.130	1.130	32,000	36,160	1.1300	1.054	1.035	1.054	1.054	1.054	34,319	1.0536	0.00%
2022-06-14	0	1.130	1.110	1.150	1.070	1.130	1,496,000	1,645,260	1.0998	1.054	1.035	1.072	0.998	1.054	1,604,405	1.0255	4.59%
2022-06-13	0	1.110	1.100	1.110	1.100	1.110	314,000	348,300	1.1092	1.007	0.998	1.007	0.998	1.007	345,980	1.0067	0.91%
2022-06-10	0	1.100	1.100	1.120	1.100	1.110	236,000	261,900	1.1097	0.998	0.998	1.016	0.998	1.007	260,036	1.0072	0.00%
2022-06-09	0	1.100	1.090	1.110	1.090	1.120	886,000	981,580	1.1079	0.998	0.989	1.007	0.989	1.016	976,235	1.0055	-1.79%
2022-06-08	0	1.120	1.100	1.120	1.100	1.120	10,000	11,040	1.1040	1.016	0.998	1.016	0.998	1.016	11,018	1.0020	1.82%
2022-06-07	0	1.100	1.090	1.110	1.100	1.100	66,000	72,600	1.1000	0.998	0.989	1.007	0.998	0.998	72,722	0.9983	-0.90%
2022-06-06	0	1.110	1.110	1.120	1.100	1.110	74,000	81,700	1.1041	1.007	1.007	1.016	0.998	1.007	81,537	1.0020	0.00%
2022-06-02	0	1.110	1.100	1.110	1.110	1.110	96,000	106,560	1.1100	1.007	0.998	1.007	1.007	1.007	105,777	1.0074	0.00%
2022-06-01	0	1.110	1.090	1.120	1.100	1.110	192,000	212,100	1.1047	1.007	0.989	1.016	0.998	1.007	211,554	1.0026	0.91%
2022-05-31	0	1.100	1.010	1.120	1.100	1.120	60,000	66,600	1.1100	0.998	0.917	1.016	0.998	1.016	66,111	1.0074	-0.90%
2022-05-30	0	1.110	1.110	1.130	1.110	1.110	72,000	79,920	1.1100	1.007	1.007	1.026	1.007	1.007	79,333	1.0074	0.00%
2022-05-27	0	1.110	1.120	1.140	1.110	1.150	344,000	392,320	1.1405	1.007	1.016	1.035	1.007	1.044	379,035	1.0350	-0.89%
2022-05-26	0	1.120	1.120	1.140	1.120	1.140	6,000	6,800	1.1333	1.016	1.016	1.035	1.016	1.035	6,611	1.0286	-1.75%
2022-05-25	0	1.140	1.120	1.150	1.140	1.140	4,000	4,560	1.1400	1.035	1.016	1.044	1.035	1.035	4,407	1.0346	1.79%
2022-05-24	0	1.120	1.120	1.130	1.120	1.120	18,000	20,160	1.1200	1.016	1.016	1.026	1.016	1.016	19,833	1.0165	-1.75%
2022-05-23	0	1.140	1.140	1.150	1.120	1.160	168,000	192,320	1.1448	1.035	1.035	1.044	1.016	1.053	185,110	1.0389	-2.56%
2022-05-20	0	1.170	1.140	1.170	1.150	1.170	178,000	204,780	1.1504	1.062	1.035	1.062	1.044	1.062	196,129	1.0441	0.86%
2022-05-19	0	1.160	1.140	1.160	-	-	0	0	-	1.053	1.035	1.053	-	-	0	-	0.00%
2022-05-18	0	1.160	1.130	1.160	1.130	1.160	240,000	275,580	1.1483	1.053	1.026	1.053	1.026	1.053	264,443	1.0421	0.87%
2022-05-17	0	1.150	1.150	1.160	1.140	1.160	294,000	336,780	1.1455	1.044	1.044	1.053	1.035	1.053	323,943	1.0396	0.00%
2022-05-16	0	1.150	1.140	1.160	1.140	1.160	338,000	387,640	1.1469	1.044	1.035	1.053	1.035	1.053	372,424	1.0409	-1.71%
2022-05-13	0	1.170	1.140	1.170	1.140	1.170	552,000	635,000	1.1504	1.062	1.035	1.062	1.035	1.062	608,219	1.0440	0.86%
2022-05-12	0	1.160	1.150	1.160	1.150	1.170	134,000	155,520	1.1606	1.053	1.044	1.053	1.044	1.062	147,647	1.0533	0.00%
2022-05-11	0	1.160	1.150	1.170	1.160	1.170	52,000	60,440	1.1623	1.053	1.044	1.062	1.053	1.062	57,296	1.0549	0.00%
2022-05-10	0	1.160	1.150	1.170	1.160	1.180	192,000	226,160	1.1779	1.053	1.044	1.062	1.053	1.071	211,554	1.0690	0.00%
2022-05-06	0	1.160	1.160	1.190	1.160	1.160	38,000	44,080	1.1600	1.053	1.053	1.080	1.053	1.053	41,870	1.0528	-0.85%
2022-05-05	0	1.170	1.170	1.180	1.160	1.190	66,000	77,260	1.1706	1.062	1.062	1.071	1.053	1.080	72,722	1.0624	0.86%
2022-05-04	0	1.160	1.160	1.200	1.160	1.200	38,000	44,400	1.1684	1.053	1.053	1.089	1.053	1.089	41,870	1.0604	-1.69%
2022-05-03	0	1.180	1.170	1.180	1.170	1.180	16,000	18,820	1.1763	1.071	1.062	1.071	1.062	1.071	17,630	1.0675	0.00%
2022-04-29	0	1.180	1.180	1.210	1.180	1.220	72,000	85,440	1.1867	1.071	1.071	1.098	1.071	1.107	79,333	1.0770	0.00%
2022-04-28	0	1.180	1.180	1.200	1.180	1.200	282,000	334,720	1.1870	1.071	1.071	1.089	1.071	1.089	310,721	1.0772	-0.84%
2022-04-27	0	1.190	1.150	1.200	1.190	1.200	58,000	69,360	1.1959	1.080	1.044	1.089	1.080	1.089	63,907	1.0853	-1.65%
2022-04-26	0	1.210	1.050	1.260	-	-	0	0	-	1.098	0.953	1.144	-	-	0	-	0.00%
2022-04-25	0	1.210	1.200	1.230	1.200	1.220	144,000	173,960	1.2081	1.098	1.089	1.116	1.089	1.107	158,666	1.0964	-4.72%
2022-04-22	0	1.270	1.230	1.280	1.220	1.280	160,000	196,320	1.2270	1.153	1.116	1.162	1.107	1.162	176,295	1.1136	2.42%
2022-04-21	0	1.240	1.220	1.260	1.240	1.270	72,000	89,340	1.2408	1.125	1.107	1.144	1.125	1.153	79,333	1.1261	-1.59%
2022-04-20	0	1.260	1.240	1.280	1.290	1.290	14,000	17,660	1.2614	1.144	1.125	1.162	1.171	1.171	15,426	1.1448	0.00%
2022-04-19	0	1.260	1.250	1.260	1.250	1.280	278,000	349,220	1.2562	1.144	1.134	1.144	1.134	1.162	306,313	1.1401	0.00%
2022-04-14	0	1.260	1.250	1.260	1.260	1.280	48,000	61,240	1.2758	1.144	1.134	1.144	1.144	1.162	52,889	1.1579	-1.56%
2022-04-13	0	1.280	1.240	1.300	-	-	0	0	-	1.162	1.125	1.180	-	-	0	-	0.00%
2022-04-12	0	1.280	1.230	1.290	1.230	1.310	462,000	600,320	1.2994	1.162	1.116	1.171	1.116	1.189	509,053	1.1793	2.40%
2022-04-11	0	1.250	1.250	1.270	1.250	1.290	244,000	305,340	1.2514	1.134	1.134	1.153	1.134	1.171	268,850	1.1357	-3.10%
2022-04-08	0	1.290	1.250	1.300	1.250	1.300	26,000	33,200	1.2769	1.171	1.134	1.180	1.134	1.180	28,648	1.1589	-1.53%
2022-04-07	0	1.310	1.260	1.320	1.300	1.320	46,000	60,120	1.3070	1.189	1.144	1.198	1.180	1.198	50,685	1.1862	1.55%
2022-04-06	0	1.290	1.280	1.300	1.310	1.310	28,000	36,400	1.3000	1.171	1.162	1.180	1.189	1.189	30,852	1.1798	1.57%
2022-04-04	0	1.270	1.240	1.270	1.180	1.270	844,000	1,042,140	1.2348	1.153	1.125	1.153	1.071	1.153	929,958	1.1206	0.00%
2022-04-01	0	1.270	1.260	1.270	1.240	1.270	150,000	190,200	1.2680	1.153	1.144	1.153	1.125	1.153	165,277	1.1508	0.79%
2022-03-31	0	1.260	1.250	1.290	1.260	1.320	214,000	272,400	1.2729	1.144	1.134	1.171	1.144	1.198	235,795	1.1552	-4.55%
2022-03-30	0	1.320	1.290	1.330	1.250	1.350	518,000	663,400	1.2807	1.198	1.171	1.207	1.134	1.225	570,756	1.1623	1.54%
2022-03-29	0	1.300	1.280	1.300	1.250	1.310	308,000	396,640	1.2878	1.180	1.162	1.180	1.134	1.189	339,369	1.1688	4.84%
2022-03-28	0	1.240	1.230	1.240	1.180	1.270	6,044,000	7,462,540	1.2347	1.125	1.116	1.125	1.071	1.153	6,659,556	1.1206	-2.36%
2022-03-25	0	1.270	1.260	1.280	1.260	1.300	3,354,000	4,247,180	1.2663	1.153	1.144	1.162	1.144	1.180	3,695,591	1.1493	-0.78%
2022-03-24	0	1.280	1.270	1.290	1.260	1.340	3,488,000	4,409,000	1.2640	1.162	1.153	1.171	1.144	1.216	3,843,238	1.1472	-4.48%
2022-03-23	0	1.340	1.340	1.370	1.340	1.370	5,072,000	6,397,500	1.2613	1.216	1.216	1.243	1.216	1.243	5,588,562	1.1447	-2.19%
2022-03-22	0	1.370	1.340	1.370	1.350	1.370	9,262,000	11,686,360	1.2618	1.243	1.216	1.243	1.225	1.243	10,205,296	1.1451	1.48%
2022-03-21	0	1.350	1.340	1.360	1.310	1.400	15,428,000	19,484,940	1.2630	1.225	1.216	1.234	1.189	1.271	16,999,277	1.1462	3.05%
2022-03-18	0	1.310	1.260	1.310	1.200	1.320	604,000	767,460	1.2706	1.189	1.144	1.189	1.089	1.198	665,515	1.1532	9.17%
2022-03-17	0	1.200	1.200	1.220	1.180	1.210	102,000	122,100	1.1971	1.089	1.089	1.107	1.071	1.098	112,388	1.0864	1.69%
2022-03-16	0	1.180	1.150	1.180	1.120	1.190	478,000	555,980	1.1631	1.071	1.044	1.071	1.016	1.080	526,682	1.0556	1.72%
2022-03-15	0	1.160	1.120	1.170	1.120	1.170	158,000	181,500	1.1487	1.053	1.016	1.062	1.016	1.062	174,092	1.0426	0.00%
2022-03-14	0	1.160	1.130	1.170	1.120	1.180	328,000	379,340	1.1565	1.053	1.026	1.062	1.016	1.071	361,405	1.0496	3.57%
2022-03-11	0	1.120	1.120	1.150	1.120	1.140	392,000	444,520	1.1340	1.016	1.016	1.044	1.016	1.035	431,924	1.0292	0.00%
2022-03-10	0	1.120	1.120	1.160	1.120	1.150	166,000	187,980	1.1324	1.016	1.016	1.053	1.016	1.044	182,906	1.0277	-0.88%
2022-03-09	0	1.130	1.130	1.150	1.110	1.150	700,000	792,440	1.1321	1.026	1.026	1.044	1.007	1.044	771,292	1.0274	-0.88%
2022-03-08	0	1.140	1.130	1.160	1.130	1.190	316,000	360,720	1.1415	1.035	1.026	1.053	1.026	1.080	348,183	1.0360	-0.87%
2022-03-07	0	1.150	1.140	1.160	1.140	1.160	490,000	563,500	1.1500	1.044	1.035	1.053	1.035	1.053	539,904	1.0437	-1.71%
2022-03-04	0	1.170	1.170	1.190	1.170	1.200	166,000	195,800	1.1795	1.062	1.062	1.080	1.062	1.089	182,906	1.0705	-1.68%
2022-03-03	0	1.190	1.190	1.250	1.190	1.240	402,000	486,260	1.2096	1.080	1.080	1.134	1.080	1.125	442,942	1.0978	0.85%
2022-03-02	0	1.180	1.180	1.220	1.180	1.200	118,000	140,680	1.1922	1.071	1.071	1.107	1.071	1.089	130,018	1.0820	0.00%
2022-03-01	0	1.180	1.170	1.180	1.170	1.180	162,000	189,920	1.1723	1.071	1.062	1.071	1.062	1.071	178,499	1.0640	0.85%
2022-02-28	0	1.170	1.160	1.170	1.160	1.170	258,000	299,760	1.1619	1.062	1.053	1.062	1.053	1.062	284,276	1.0545	0.86%
2022-02-25	0	1.160	1.160	1.220	1.150	1.170	580,000	673,080	1.1605	1.053	1.053	1.107	1.044	1.062	639,071	1.0532	0.00%
2022-02-24	0	1.160	1.150	1.160	1.150	1.160	662,000	762,720	1.1521	1.053	1.044	1.053	1.044	1.053	729,422	1.0456	0.87%
2022-02-23	0	1.150	1.150	1.160	1.140	1.160	556,000	642,720	1.1560	1.044	1.044	1.053	1.035	1.053	612,626	1.0491	0.00%
2022-02-22	0	1.150	1.140	1.150	1.140	1.150	302,000	346,620	1.1477	1.044	1.035	1.044	1.035	1.044	332,757	1.0417	-0.86%
2022-02-21	0	1.160	1.140	1.160	1.140	1.160	34,000	39,220	1.1535	1.053	1.035	1.053	1.035	1.053	37,463	1.0469	0.00%
2022-02-18	0	1.160	1.150	1.160	1.140	1.160	708,000	813,840	1.1495	1.053	1.044	1.053	1.035	1.053	780,107	1.0432	0.87%
2022-02-17	0	1.150	1.140	1.150	1.140	1.160	346,000	397,920	1.1501	1.044	1.035	1.044	1.035	1.053	381,239	1.0438	0.88%
2022-02-16	0	1.140	1.140	1.150	1.130	1.150	742,000	845,760	1.1398	1.035	1.035	1.044	1.026	1.044	817,570	1.0345	0.00%
2022-02-15	0	1.140	1.130	1.150	1.140	1.160	996,000	1,141,000	1.1456	1.035	1.026	1.044	1.035	1.053	1,097,438	1.0397	0.00%
2022-02-14	0	1.140	1.130	1.150	1.120	1.150	844,000	957,020	1.1339	1.035	1.026	1.044	1.016	1.044	929,958	1.0291	0.00%
2022-02-11	0	1.140	1.140	1.150	1.130	1.150	760,000	868,780	1.1431	1.035	1.035	1.044	1.026	1.044	837,403	1.0375	-0.87%
2022-02-10	0	1.150	1.150	1.160	1.140	1.150	482,000	554,160	1.1497	1.044	1.044	1.053	1.035	1.044	531,090	1.0434	0.88%
2022-02-09	0	1.140	1.140	1.150	1.140	1.150	734,000	838,980	1.1430	1.035	1.035	1.044	1.035	1.044	808,755	1.0374	-0.87%
2022-02-08	0	1.150	1.130	1.150	1.130	1.160	1,028,000	1,177,140	1.1451	1.044	1.026	1.044	1.026	1.053	1,132,697	1.0392	0.88%
2022-02-07	0	1.140	1.150	1.160	1.140	1.160	698,000	804,140	1.1521	1.035	1.044	1.053	1.035	1.053	769,088	1.0456	-0.87%
2022-02-04	0	1.150	1.150	1.160	1.140	1.160	508,000	584,200	1.1500	1.044	1.044	1.053	1.035	1.053	559,738	1.0437	0.00%
2022-01-31	0	1.150	1.140	1.160	1.130	1.150	138,000	157,300	1.1399	1.044	1.035	1.053	1.026	1.044	152,055	1.0345	1.77%
2022-01-28	0	1.130	1.120	1.150	1.040	1.140	438,000	493,100	1.1258	1.026	1.016	1.044	0.944	1.035	482,608	1.0217	-1.74%
2022-01-27	0	1.150	1.130	1.150	1.100	1.210	1,272,000	1,460,580	1.1483	1.044	1.026	1.044	0.998	1.098	1,401,548	1.0421	-4.96%
2022-01-26	0	1.210	1.210	1.220	1.210	1.220	244,000	296,620	1.2157	1.098	1.098	1.107	1.098	1.107	268,850	1.1033	0.00%
2022-01-25	0	1.210	1.200	1.220	1.200	1.230	1,168,000	1,422,820	1.2182	1.098	1.089	1.107	1.089	1.116	1,286,956	1.1056	-1.63%
2022-01-24	0	1.230	1.230	1.240	1.220	1.240	532,000	654,760	1.2308	1.116	1.116	1.125	1.107	1.125	586,182	1.1170	-0.81%
2022-01-21	0	1.240	1.230	1.240	1.230	1.240	162,000	200,120	1.2353	1.125	1.116	1.125	1.116	1.125	178,499	1.1211	0.00%
2022-01-20	0	1.240	1.240	1.250	1.240	1.250	460,000	570,500	1.2402	1.125	1.125	1.134	1.125	1.134	506,849	1.1256	0.00%
2022-01-19	0	1.240	1.240	1.260	1.240	1.250	350,000	434,720	1.2421	1.125	1.125	1.144	1.125	1.134	385,646	1.1273	0.81%
2022-01-18	0	1.230	1.230	1.250	1.230	1.240	254,000	313,820	1.2355	1.116	1.116	1.134	1.116	1.125	279,869	1.1213	-0.81%
2022-01-17	0	1.240	1.230	1.250	1.230	1.250	750,000	929,220	1.2390	1.125	1.116	1.134	1.116	1.134	826,384	1.1244	0.00%
2022-01-14	0	1.240	1.230	1.250	1.230	1.240	520,000	643,420	1.2373	1.125	1.116	1.134	1.116	1.125	572,960	1.1230	0.81%
2022-01-13	0	1.230	1.230	1.240	1.230	1.240	802,000	990,740	1.2353	1.116	1.116	1.125	1.116	1.125	883,680	1.1212	0.00%
2022-01-12	0	1.230	1.220	1.240	1.220	1.240	1,466,000	1,808,440	1.2336	1.116	1.107	1.125	1.107	1.125	1,615,306	1.1196	-0.81%
2022-01-11	0	1.240	1.230	1.240	1.230	1.240	1,702,000	2,105,600	1.2371	1.125	1.116	1.125	1.116	1.125	1,875,342	1.1228	0.00%
2022-01-10	0	1.240	1.230	1.250	1.210	1.240	1,394,000	1,720,080	1.2339	1.125	1.116	1.134	1.098	1.125	1,535,973	1.1199	0.00%
2022-01-07	0	1.240	1.230	1.240	1.230	1.250	2,098,000	2,587,780	1.2335	1.125	1.116	1.125	1.116	1.134	2,311,672	1.1194	-0.80%
2022-01-06	0	1.250	1.250	1.260	1.250	1.260	694,000	868,000	1.2507	1.134	1.134	1.144	1.134	1.144	764,681	1.1351	-0.79%
2022-01-05	0	1.260	1.260	1.270	1.260	1.270	970,000	1,223,040	1.2609	1.144	1.144	1.153	1.144	1.153	1,068,790	1.1443	-0.79%
2022-01-04	0	1.270	1.260	1.270	1.260	1.270	118,000	149,140	1.2639	1.153	1.144	1.153	1.144	1.153	130,018	1.1471	0.79%
2022-01-03	0	1.260	1.260	1.270	1.260	1.280	378,000	480,460	1.2711	1.144	1.144	1.153	1.144	1.162	416,498	1.1536	-1.56%
2021-12-31	0	1.280	1.270	1.290	1.260	1.280	176,000	223,460	1.2697	1.162	1.153	1.171	1.144	1.162	193,925	1.1523	0.79%
2021-12-30	0	1.270	1.270	1.280	1.270	1.280	62,000	79,080	1.2755	1.153	1.153	1.162	1.153	1.162	68,314	1.1576	0.00%
2021-12-29	0	1.270	1.270	1.280	1.270	1.290	476,000	608,580	1.2785	1.153	1.153	1.162	1.153	1.171	524,479	1.1604	0.00%
2021-12-28	0	1.270	1.270	1.290	1.260	1.290	76,000	97,120	1.2779	1.153	1.153	1.171	1.144	1.171	83,740	1.1598	0.79%
2021-12-24	0	1.260	1.260	1.270	1.250	1.270	394,000	496,520	1.2602	1.144	1.144	1.153	1.134	1.153	434,127	1.1437	0.00%
2021-12-23	0	1.260	1.260	1.270	1.260	1.270	446,000	565,160	1.2672	1.144	1.144	1.153	1.144	1.153	491,423	1.1500	0.00%
2021-12-22	0	1.260	1.260	1.270	1.260	1.280	526,000	667,840	1.2697	1.144	1.144	1.153	1.144	1.162	579,571	1.1523	-0.79%
2021-12-21	0	1.270	1.260	1.280	1.250	1.280	902,000	1,137,220	1.2608	1.153	1.144	1.162	1.134	1.162	993,865	1.1442	0.79%
2021-12-20	0	1.260	1.250	1.270	1.260	1.280	868,000	1,095,200	1.2618	1.144	1.134	1.153	1.144	1.162	956,402	1.1451	0.00%
2021-12-17	0	1.260	1.260	1.270	1.260	1.280	1,396,000	1,768,000	1.2665	1.144	1.144	1.153	1.144	1.162	1,538,177	1.1494	-2.33%
2021-12-16	0	1.290	1.270	1.290	1.270	1.290	788,000	1,010,700	1.2826	1.171	1.153	1.171	1.153	1.171	868,254	1.1641	0.78%
2021-12-15	0	1.280	1.270	1.280	1.270	1.290	928,000	1,187,860	1.2800	1.162	1.153	1.162	1.153	1.171	1,022,513	1.1617	0.79%
2021-12-14	0	1.270	1.270	1.300	1.270	1.290	1,210,000	1,553,560	1.2839	1.153	1.153	1.180	1.153	1.171	1,333,233	1.1653	-0.78%
2021-12-13	0	1.280	1.280	1.310	1.280	1.310	970,000	1,249,920	1.2886	1.162	1.162	1.189	1.162	1.189	1,068,790	1.1695	0.79%
2021-12-10	0	1.270	1.260	1.280	1.270	1.290	1,328,000	1,697,020	1.2779	1.153	1.144	1.162	1.153	1.171	1,463,251	1.1598	0.79%
2021-12-09	0	1.260	1.260	1.280	1.260	1.360	1,378,000	1,773,740	1.2872	1.144	1.144	1.162	1.144	1.234	1,518,343	1.1682	0.80%
2021-12-08	0	1.250	1.250	1.260	1.250	1.270	1,106,000	1,394,900	1.2612	1.134	1.134	1.144	1.134	1.153	1,218,641	1.1446	0.00%
2021-12-07	0	1.250	1.250	1.270	1.250	1.270	640,000	806,320	1.2599	1.134	1.134	1.153	1.134	1.153	705,181	1.1434	-0.79%
2021-12-06	0	1.260	1.250	1.270	1.240	1.280	2,180,000	2,762,020	1.2670	1.144	1.134	1.153	1.125	1.162	2,402,024	1.1499	-3.08%
2021-12-03	0	1.300	1.280	1.300	1.280	1.300	1,302,000	1,671,220	1.2836	1.180	1.162	1.180	1.162	1.180	1,434,603	1.1649	0.78%
2021-12-02	0	1.290	1.270	1.300	1.280	1.300	1,036,000	1,335,200	1.2888	1.171	1.153	1.180	1.162	1.180	1,141,512	1.1697	0.00%
2021-12-01	0	1.290	1.280	1.290	1.270	1.300	1,222,000	1,574,820	1.2887	1.171	1.162	1.171	1.153	1.180	1,346,456	1.1696	0.78%
2021-11-30	0	1.280	1.280	1.290	1.260	1.330	1,162,000	1,507,020	1.2969	1.162	1.162	1.171	1.144	1.207	1,280,345	1.1770	-2.29%
2021-11-29	0	1.310	1.300	1.320	1.300	1.320	1,046,000	1,373,120	1.3127	1.189	1.180	1.198	1.180	1.198	1,152,531	1.1914	0.77%
2021-11-26	0	1.300	1.290	1.300	1.290	1.330	908,000	1,194,260	1.3153	1.180	1.171	1.180	1.171	1.207	1,000,476	1.1937	0.00%
2021-11-25	0	1.300	1.300	1.330	1.300	1.330	1,380,000	1,815,180	1.3153	1.180	1.180	1.207	1.180	1.207	1,520,547	1.1938	0.00%
2021-11-24	0	1.300	1.290	1.320	1.290	1.320	1,246,000	1,631,980	1.3098	1.180	1.171	1.198	1.171	1.198	1,372,900	1.1887	-2.26%
2021-11-23	0	1.330	1.320	1.330	1.310	1.330	1,398,000	1,850,280	1.3235	1.207	1.198	1.207	1.189	1.207	1,540,380	1.2012	-0.75%
2021-11-22	0	1.340	1.320	1.340	1.290	1.360	1,508,000	2,001,660	1.3274	1.216	1.198	1.216	1.171	1.234	1,661,583	1.2047	4.69%
2021-11-19	0	1.280	1.280	1.300	1.270	1.300	1,228,000	1,578,820	1.2857	1.162	1.162	1.180	1.153	1.180	1,353,067	1.1668	0.00%
2021-11-18	0	1.280	1.280	1.300	1.240	1.300	1,642,000	2,051,820	1.2496	1.162	1.162	1.180	1.125	1.180	1,809,231	1.1341	2.40%
2021-11-17	0	1.250	1.240	1.260	1.220	1.250	2,124,000	2,627,140	1.2369	1.134	1.125	1.144	1.107	1.134	2,340,320	1.1226	0.00%
2021-11-16	0	1.250	1.230	1.250	1.230	1.260	1,074,000	1,340,120	1.2478	1.134	1.116	1.134	1.116	1.144	1,183,382	1.1324	0.00%
2021-11-15	0	1.250	1.240	1.250	1.230	1.260	1,406,000	1,752,900	1.2467	1.134	1.125	1.134	1.116	1.144	1,549,195	1.1315	-0.79%
2021-11-12	0	1.260	1.250	1.260	1.250	1.260	1,250,000	1,569,320	1.2555	1.144	1.134	1.144	1.134	1.144	1,377,307	1.1394	0.00%
2021-11-11	0	1.260	1.250	1.260	1.250	1.260	1,146,000	1,443,500	1.2596	1.144	1.134	1.144	1.134	1.144	1,262,715	1.1432	0.00%
2021-11-10	0	1.260	1.260	1.270	1.250	1.270	1,204,000	1,520,460	1.2628	1.144	1.144	1.153	1.134	1.153	1,326,622	1.1461	0.00%
2021-11-09	0	1.260	1.260	1.280	1.250	1.270	2,024,000	2,550,540	1.2601	1.144	1.144	1.162	1.134	1.153	2,230,136	1.1437	0.00%
2021-11-08	0	1.260	1.260	1.280	1.260	1.330	2,744,000	3,506,200	1.2778	1.144	1.144	1.162	1.144	1.207	3,023,465	1.1597	-3.82%
2021-11-05	0	1.310	1.290	1.320	1.290	1.330	2,032,000	2,667,320	1.3127	1.189	1.171	1.198	1.171	1.207	2,238,951	1.1913	-1.50%
2021-11-04	0	1.330	1.320	1.340	1.320	1.360	1,776,000	2,365,500	1.3319	1.207	1.198	1.216	1.198	1.234	1,956,878	1.2088	0.00%
2021-11-03	0	1.330	1.330	1.340	1.320	1.340	1,378,000	1,837,660	1.3336	1.207	1.207	1.216	1.198	1.216	1,518,343	1.2103	-0.75%
2021-11-02	0	1.340	1.330	1.350	1.330	1.360	1,340,000	1,795,160	1.3397	1.216	1.207	1.225	1.207	1.234	1,476,473	1.2158	0.75%
2021-11-01	0	1.330	1.320	1.340	1.320	1.350	1,664,000	2,221,480	1.3350	1.207	1.198	1.216	1.198	1.225	1,833,471	1.2116	0.00%
2021-10-29	0	1.330	1.330	1.340	1.320	1.340	1,336,000	1,779,620	1.3321	1.207	1.207	1.216	1.198	1.216	1,472,066	1.2089	0.76%
2021-10-28	0	1.320	1.320	1.340	1.300	1.340	1,366,000	1,802,280	1.3194	1.198	1.198	1.216	1.180	1.216	1,505,121	1.1974	-0.75%
2021-10-27	0	1.330	1.320	1.350	1.320	1.350	1,348,000	1,794,080	1.3309	1.207	1.198	1.225	1.198	1.225	1,485,288	1.2079	-1.48%
2021-10-26	0	1.350	1.310	1.350	1.320	1.350	1,432,000	1,902,400	1.3285	1.225	1.189	1.225	1.198	1.225	1,577,843	1.2057	1.50%
2021-10-25	0	1.330	1.320	1.350	1.320	1.340	1,542,000	2,055,160	1.3328	1.207	1.198	1.225	1.198	1.216	1,699,046	1.2096	-0.75%
2021-10-22	0	1.340	1.320	1.330	1.320	1.360	1,748,000	2,330,020	1.3330	1.216	1.198	1.207	1.198	1.234	1,926,026	1.2098	-1.47%
2021-10-21	0	1.360	1.340	1.360	1.340	1.390	1,644,000	2,228,380	1.3555	1.234	1.216	1.234	1.216	1.262	1,811,434	1.2302	-0.73%
2021-10-20	0	1.370	1.360	1.370	1.310	1.380	1,658,000	2,221,760	1.3400	1.243	1.234	1.243	1.189	1.252	1,826,860	1.2162	4.58%
2021-10-19	0	1.310	1.300	1.320	1.300	1.320	1,824,000	2,391,900	1.3113	1.189	1.180	1.198	1.180	1.198	2,009,767	1.1901	-1.50%
2021-10-18	0	1.330	1.310	1.330	1.300	1.350	1,548,000	2,044,000	1.3204	1.207	1.189	1.207	1.180	1.225	1,705,657	1.1984	-0.75%
2021-10-15	0	1.340	1.330	1.340	1.320	1.380	2,046,000	2,766,880	1.3523	1.216	1.207	1.216	1.198	1.252	2,254,376	1.2273	-1.47%
2021-10-12	0	1.360	1.360	1.380	1.360	1.390	1,914,000	2,629,100	1.3736	1.234	1.234	1.252	1.234	1.262	2,108,933	1.2466	-1.45%
2021-10-11	0	1.380	1.380	1.400	1.360	1.390	1,426,000	1,960,620	1.3749	1.252	1.252	1.271	1.234	1.262	1,571,232	1.2478	0.73%
2021-10-08	0	1.370	1.370	1.380	1.370	1.410	1,442,000	1,983,600	1.3756	1.243	1.243	1.252	1.243	1.280	1,588,862	1.2484	-2.84%
2021-10-07	0	1.410	1.380	1.410	1.350	1.440	3,142,000	4,348,560	1.3840	1.280	1.252	1.280	1.225	1.307	3,461,999	1.2561	2.17%
2021-10-06	0	1.380	1.370	1.380	1.360	1.420	2,120,000	2,936,640	1.3852	1.252	1.243	1.252	1.234	1.289	2,335,913	1.2572	-1.43%
2021-10-05	0	1.400	1.380	1.410	1.380	1.410	1,564,000	2,179,680	1.3937	1.271	1.252	1.280	1.252	1.280	1,723,287	1.2648	2.19%
2021-10-04	0	1.370	1.370	1.380	1.350	1.390	1,620,000	2,223,040	1.3722	1.243	1.243	1.252	1.225	1.262	1,784,990	1.2454	-1.44%
2021-09-30	0	1.390	1.390	1.410	1.380	1.410	1,732,000	2,425,900	1.4006	1.262	1.262	1.280	1.252	1.280	1,908,397	1.2712	0.00%
2021-09-29	0	1.390	1.390	1.420	1.390	1.410	1,546,000	2,175,880	1.4074	1.262	1.262	1.289	1.262	1.280	1,703,454	1.2773	-1.42%
2021-09-28	0	1.410	1.410	1.420	1.390	1.420	1,534,000	2,156,800	1.4060	1.280	1.280	1.289	1.262	1.289	1,690,231	1.2760	2.17%
2021-09-27	0	1.380	1.380	1.400	1.380	1.430	1,562,000	2,187,520	1.4005	1.252	1.252	1.271	1.252	1.298	1,721,083	1.2710	-2.13%
2021-09-24	0	1.410	1.410	1.420	1.380	1.430	1,682,000	2,381,660	1.4160	1.280	1.280	1.289	1.252	1.298	1,853,305	1.2851	-0.70%
2021-09-23	0	1.420	1.420	1.440	1.410	1.470	1,838,000	2,634,120	1.4331	1.289	1.289	1.307	1.280	1.334	2,025,193	1.3007	-1.39%
2021-09-21	0	1.440	1.430	1.440	1.420	1.460	1,564,000	2,248,520	1.4377	1.307	1.298	1.307	1.289	1.325	1,723,287	1.3048	-1.37%
2021-09-20	0	1.460	1.430	1.460	1.440	1.480	1,582,000	2,308,820	1.4594	1.325	1.298	1.325	1.307	1.343	1,743,120	1.3245	-2.01%
2021-09-17	0	1.490	1.460	1.490	1.430	1.550	1,880,000	2,751,940	1.4638	1.352	1.325	1.352	1.298	1.407	2,071,470	1.3285	3.47%
2021-09-16	0	1.440	1.440	1.460	1.320	1.480	2,352,000	3,405,340	1.4478	1.307	1.307	1.325	1.198	1.343	2,591,541	1.3140	-2.04%
2021-09-15	0	1.470	1.450	1.470	1.450	1.510	2,152,000	3,163,620	1.4701	1.334	1.316	1.334	1.316	1.370	2,371,172	1.3342	-2.65%
2021-09-14	0	1.510	1.500	1.510	1.500	1.550	1,832,000	2,797,760	1.5272	1.370	1.361	1.370	1.361	1.407	2,018,581	1.3860	-1.31%
2021-09-13	0	1.530	1.510	1.530	1.520	1.540	1,930,000	2,946,160	1.5265	1.389	1.370	1.389	1.380	1.398	2,126,562	1.3854	0.00%
2021-09-10	0	1.530	1.510	1.530	1.500	1.530	1,536,000	2,314,940	1.5071	1.389	1.370	1.389	1.361	1.389	1,692,435	1.3678	1.32%
2021-09-09	0	1.510	1.500	1.510	1.500	1.540	1,968,000	2,992,620	1.5206	1.370	1.361	1.370	1.361	1.398	2,168,433	1.3801	-1.95%
2021-09-08	0	1.540	1.530	1.540	1.520	1.550	1,902,000	2,916,080	1.5332	1.398	1.389	1.398	1.380	1.407	2,095,711	1.3915	1.32%
2021-09-07	0	1.520	1.520	1.540	1.520	1.540	3,474,000	5,313,080	1.5294	1.380	1.380	1.398	1.380	1.398	3,827,812	1.3880	-0.65%
2021-09-06	0	1.530	1.510	1.530	1.510	1.540	3,474,000	5,268,780	1.5166	1.389	1.370	1.389	1.370	1.398	3,827,812	1.3764	1.32%
2021-09-03	0	1.510	1.500	1.510	1.480	1.530	2,942,000	4,431,480	1.5063	1.370	1.361	1.370	1.343	1.389	3,241,630	1.3671	1.34%
2021-09-02	0	1.490	1.480	1.490	1.480	1.500	3,610,000	5,379,700	1.4902	1.352	1.343	1.352	1.343	1.361	3,977,663	1.3525	0.00%
2021-09-01	0	1.490	1.480	1.490	1.480	1.520	3,200,000	4,783,340	1.4948	1.352	1.343	1.352	1.343	1.380	3,525,907	1.3566	-1.32%
2021-08-31	0	1.510	1.490	1.520	1.480	1.560	3,392,000	5,080,100	1.4977	1.370	1.352	1.380	1.343	1.416	3,737,461	1.3592	-3.21%
2021-08-30	0	1.560	1.560	1.570	1.560	1.570	3,968,000	6,212,340	1.5656	1.416	1.416	1.425	1.416	1.425	4,372,124	1.4209	-0.64%
2021-08-27	0	1.570	1.560	1.570	1.560	1.590	3,348,000	5,281,080	1.5774	1.425	1.416	1.425	1.416	1.443	3,688,980	1.4316	0.00%
2021-08-26	0	1.570	1.560	1.580	1.550	1.610	3,112,000	4,906,960	1.5768	1.425	1.416	1.434	1.407	1.461	3,428,944	1.4310	1.29%
2021-08-25	0	1.550	1.540	1.550	1.510	1.550	3,240,000	4,995,240	1.5417	1.407	1.398	1.407	1.370	1.407	3,569,980	1.3992	2.65%
2021-08-24	0	1.510	1.500	1.520	1.480	1.530	2,918,000	4,380,860	1.5013	1.370	1.361	1.380	1.343	1.389	3,215,186	1.3626	2.03%
2021-08-23	0	1.480	1.460	1.480	1.460	1.480	3,634,000	5,333,400	1.4676	1.343	1.325	1.343	1.325	1.343	4,004,108	1.3320	2.07%
2021-08-20	0	1.450	1.450	1.460	1.450	1.460	2,678,000	3,893,760	1.4540	1.316	1.316	1.325	1.316	1.325	2,950,743	1.3196	-1.36%
2021-08-19	0	1.470	1.450	1.470	1.450	1.470	3,166,000	4,625,700	1.4611	1.334	1.316	1.334	1.316	1.334	3,488,444	1.3260	1.38%
2021-08-18	0	1.450	1.450	1.470	1.450	1.490	4,162,000	6,126,040	1.4719	1.316	1.316	1.334	1.316	1.352	4,585,882	1.3358	-1.36%
2021-08-17	0	1.470	1.460	1.470	1.450	1.490	3,840,000	5,641,400	1.4691	1.334	1.325	1.334	1.316	1.352	4,231,088	1.3333	0.68%
2021-08-16	0	1.460	1.460	1.470	1.450	1.480	4,172,000	6,113,720	1.4654	1.325	1.325	1.334	1.316	1.343	4,596,901	1.3300	-0.68%
2021-08-13	0	1.470	1.470	1.480	1.460	1.490	3,384,000	4,980,120	1.4717	1.334	1.334	1.343	1.325	1.352	3,728,646	1.3356	0.00%
2021-08-12	0	1.470	1.460	1.470	1.450	1.490	3,454,000	5,097,120	1.4757	1.334	1.325	1.334	1.316	1.352	3,805,775	1.3393	-2.00%
2021-08-11	0	1.500	1.490	1.500	1.490	1.520	3,222,000	4,834,860	1.5006	1.361	1.352	1.361	1.352	1.380	3,550,147	1.3619	-0.66%
2021-08-10	0	1.510	1.500	1.520	1.500	1.540	3,234,000	4,888,040	1.5115	1.370	1.361	1.380	1.361	1.398	3,563,369	1.3717	-0.66%
2021-08-09	0	1.520	1.520	1.540	1.510	1.540	3,834,000	5,847,180	1.5251	1.380	1.380	1.398	1.370	1.398	4,224,477	1.3841	0.66%
2021-08-06	0	1.510	1.510	1.520	1.500	1.530	3,562,000	5,380,060	1.5104	1.370	1.370	1.380	1.361	1.389	3,924,775	1.3708	-1.31%
2021-08-05	0	1.530	1.510	1.530	1.480	1.550	3,548,000	5,420,820	1.5279	1.389	1.370	1.389	1.343	1.407	3,909,349	1.3866	-0.65%
2021-08-04	0	1.540	1.530	1.550	1.530	1.570	3,408,000	5,272,360	1.5471	1.398	1.389	1.407	1.389	1.425	3,755,090	1.4041	-0.65%
2021-08-03	0	1.550	1.540	1.550	1.510	1.570	1,580,000	2,448,480	1.5497	1.407	1.398	1.407	1.370	1.425	1,740,916	1.4064	-0.64%
2021-08-02	0	1.560	1.540	1.560	1.530	1.570	3,344,000	5,180,340	1.5491	1.416	1.398	1.416	1.389	1.425	3,684,572	1.4060	2.63%
2021-07-30	0	1.520	1.520	1.530	1.520	1.580	3,582,000	5,574,900	1.5564	1.380	1.380	1.389	1.380	1.434	3,946,812	1.4125	-3.18%
2021-07-29	0	1.570	1.570	1.590	1.530	1.620	3,684,000	5,805,080	1.5758	1.425	1.425	1.443	1.389	1.470	4,059,200	1.4301	4.67%
2021-07-28	0	1.500	1.500	1.520	1.490	1.540	822,000	1,244,480	1.5140	1.361	1.361	1.380	1.352	1.398	905,717	1.3740	-1.32%
2021-07-27	0	1.520	1.500	1.520	1.470	1.620	5,134,000	7,814,620	1.5221	1.380	1.361	1.380	1.334	1.470	5,656,876	1.3814	3.40%
2021-07-26	0	1.470	1.460	1.470	1.440	1.470	3,836,000	5,579,140	1.4544	1.334	1.325	1.334	1.307	1.334	4,226,680	1.3200	1.38%
2021-07-23	0	1.450	1.450	1.460	1.450	1.500	3,356,000	4,923,260	1.4670	1.316	1.316	1.325	1.316	1.361	3,697,794	1.3314	-3.33%
2021-07-22	0	1.500	1.500	1.510	1.500	1.530	2,638,000	4,001,000	1.5167	1.361	1.361	1.370	1.361	1.389	2,906,669	1.3765	-0.66%
2021-07-21	0	1.510	1.510	1.520	1.510	1.560	2,686,000	4,111,160	1.5306	1.370	1.370	1.380	1.370	1.416	2,959,558	1.3891	-1.95%
2021-07-20	0	1.540	1.540	1.550	1.480	1.570	3,758,000	5,753,880	1.5311	1.398	1.398	1.407	1.343	1.425	4,140,736	1.3896	2.67%
2021-07-19	0	1.500	1.500	1.520	1.500	1.610	3,860,000	5,918,820	1.5334	1.361	1.361	1.380	1.361	1.461	4,253,125	1.3916	-6.25%
2021-07-16	0	1.600	1.600	1.620	1.600	1.710	4,774,000	7,836,380	1.6415	1.452	1.452	1.470	1.452	1.552	5,260,212	1.4897	-5.33%
2021-07-15	0	1.690	1.680	1.690	1.660	1.740	5,606,000	9,532,340	1.7004	1.534	1.525	1.534	1.507	1.579	6,176,948	1.5432	-1.74%
2021-07-14	0	1.720	1.710	1.720	1.710	1.780	3,636,000	6,344,920	1.7450	1.561	1.552	1.561	1.552	1.615	4,006,311	1.5837	-3.91%
2021-07-13	0	1.790	1.780	1.790	1.760	1.830	3,852,000	6,897,420	1.7906	1.625	1.615	1.625	1.597	1.661	4,244,310	1.6251	-0.56%
2021-07-12	0	1.800	1.790	1.800	1.760	1.810	3,404,000	6,078,300	1.7856	1.634	1.625	1.634	1.597	1.643	3,750,683	1.6206	1.69%
2021-07-09	0	1.770	1.740	1.770	1.700	1.790	3,606,000	6,306,480	1.7489	1.606	1.579	1.606	1.543	1.625	3,973,256	1.5872	1.14%
2021-07-08	0	1.750	1.730	1.750	1.720	1.920	6,770,000	12,297,920	1.8165	1.588	1.570	1.588	1.561	1.743	7,459,496	1.6486	-6.91%
2021-07-07	0	1.880	1.880	1.890	1.810	1.900	5,122,000	9,459,040	1.8467	1.706	1.706	1.715	1.643	1.724	5,643,654	1.6760	3.30%
2021-07-06	0	1.820	1.810	1.820	1.780	1.880	6,182,000	11,363,520	1.8382	1.652	1.643	1.652	1.615	1.706	6,811,611	1.6683	-2.15%
2021-07-05	0	1.860	1.860	1.870	1.820	1.930	4,694,000	8,823,700	1.8798	1.688	1.688	1.697	1.652	1.752	5,172,064	1.7060	-1.59%
2021-07-02	0	1.890	1.890	1.900	1.870	1.940	4,354,000	8,300,720	1.9065	1.715	1.715	1.724	1.697	1.761	4,797,437	1.7302	-1.56%
2021-06-30	0	1.920	1.920	1.930	1.880	1.970	6,696,000	12,882,420	1.9239	1.743	1.743	1.752	1.706	1.788	7,377,959	1.7461	1.05%
2021-06-29	0	1.900	1.890	1.900	1.840	2.000	12,268,000	23,595,520	1.9233	1.724	1.715	1.724	1.670	1.815	13,517,444	1.7456	3.26%
2021-06-28	0	1.840	1.830	1.840	1.820	1.890	3,614,000	6,666,180	1.8445	1.670	1.661	1.670	1.652	1.715	3,982,071	1.6740	-0.54%
2021-06-25	0	1.850	1.850	1.860	1.700	1.890	10,066,000	18,282,940	1.8163	1.679	1.679	1.688	1.543	1.715	11,091,180	1.6484	9.47%
2021-06-24	0	1.690	1.690	1.700	1.620	1.760	6,348,000	10,774,940	1.6974	1.534	1.534	1.543	1.470	1.597	6,994,517	1.5405	0.60%
2021-06-23	0	1.680	1.670	1.680	1.650	1.970	19,400,000	35,663,560	1.8383	1.525	1.516	1.525	1.497	1.788	21,375,808	1.6684	-4.00%
2021-06-22	0	1.750	1.750	1.760	1.610	1.770	10,148,000	17,385,800	1.7132	1.588	1.588	1.597	1.461	1.606	11,181,531	1.5549	9.37%
2021-06-21	0	1.600	1.590	1.600	1.500	1.600	8,074,000	12,609,580	1.5618	1.452	1.443	1.452	1.361	1.452	8,896,303	1.4174	6.67%
2021-06-18	0	1.500	1.500	1.510	1.400	1.520	11,018,000	16,307,400	1.4801	1.361	1.361	1.370	1.271	1.380	12,140,137	1.3433	7.14%
2021-06-17	0	1.400	1.390	1.400	1.390	1.410	4,904,000	6,863,780	1.3996	1.271	1.262	1.271	1.262	1.280	5,403,452	1.2703	0.00%
2021-06-16	0	1.400	1.390	1.410	1.390	1.440	5,124,000	7,204,440	1.4060	1.271	1.262	1.280	1.262	1.307	5,645,858	1.2761	-0.71%
2021-06-15	0	1.410	1.400	1.420	1.400	1.430	3,124,000	4,406,200	1.4104	1.280	1.271	1.289	1.271	1.298	3,442,166	1.2801	0.00%
2021-06-11	0	1.410	1.410	1.420	1.400	1.430	3,140,000	4,435,800	1.4127	1.280	1.280	1.289	1.271	1.298	3,459,796	1.2821	0.71%
2021-06-10	0	1.400	1.400	1.420	1.400	1.440	3,740,000	5,327,780	1.4245	1.271	1.271	1.289	1.271	1.307	4,120,903	1.2929	-1.41%
2021-06-09	0	1.420	1.420	1.430	1.420	1.450	3,640,000	5,221,440	1.4345	1.289	1.289	1.298	1.289	1.316	4,010,719	1.3019	-1.16%
2021-06-08	0	1.450	1.450	1.460	1.450	1.480	3,556,000	5,200,840	1.4626	1.304	1.304	1.313	1.304	1.331	3,954,435	1.3152	-0.68%
2021-06-07	0	1.460	1.450	1.460	1.440	1.490	4,292,000	6,286,640	1.4647	1.313	1.304	1.313	1.295	1.340	4,772,901	1.3172	-2.01%
2021-06-04	0	1.490	1.490	1.500	1.490	1.510	2,324,000	3,472,420	1.4942	1.340	1.340	1.349	1.340	1.358	2,584,395	1.3436	0.00%
2021-06-03	0	1.490	1.490	1.500	1.490	1.520	3,516,000	5,264,260	1.4972	1.340	1.340	1.349	1.340	1.367	3,909,954	1.3464	0.00%
2021-06-02	0	1.490	1.490	1.500	1.460	1.540	5,300,000	7,928,600	1.4960	1.340	1.340	1.349	1.313	1.385	5,893,843	1.3452	2.05%
2021-06-01	0	1.460	1.460	1.470	1.460	1.500	3,152,000	4,640,880	1.4724	1.313	1.313	1.322	1.313	1.349	3,505,169	1.3240	-0.68%
2021-05-31	0	1.470	1.460	1.470	1.420	1.520	6,354,000	9,311,520	1.4655	1.322	1.313	1.322	1.277	1.367	7,065,940	1.3178	3.52%
2021-05-28	0	1.420	1.410	1.420	1.400	1.420	3,384,000	4,770,200	1.4096	1.277	1.268	1.277	1.259	1.277	3,763,163	1.2676	0.71%
2021-05-27	0	1.410	1.400	1.410	1.390	1.420	3,374,000	4,759,560	1.4107	1.268	1.259	1.268	1.250	1.277	3,752,043	1.2685	1.44%
2021-05-26	0	1.390	1.390	1.400	1.390	1.410	3,686,000	5,160,800	1.4001	1.250	1.250	1.259	1.250	1.268	4,099,001	1.2590	-0.71%
2021-05-25	0	1.400	1.390	1.410	1.390	1.420	3,522,000	4,939,600	1.4025	1.259	1.250	1.268	1.250	1.277	3,916,626	1.2612	0.00%
2021-05-24	0	1.400	1.390	1.400	1.390	1.400	4,190,000	5,859,680	1.3985	1.259	1.250	1.259	1.250	1.259	4,659,472	1.2576	0.72%
2021-05-21	0	1.390	1.390	1.400	1.390	1.410	4,214,000	5,886,940	1.3970	1.250	1.250	1.259	1.250	1.268	4,686,162	1.2562	0.00%
2021-05-20	0	1.390	1.390	1.400	1.390	1.420	3,854,000	5,423,900	1.4073	1.250	1.250	1.259	1.250	1.277	4,285,825	1.2655	-0.71%
2021-05-18	0	1.400	1.400	1.410	1.400	1.410	2,810,000	3,957,800	1.4085	1.259	1.259	1.268	1.259	1.268	3,124,849	1.2666	0.00%
2021-05-17	0	1.400	1.390	1.400	1.400	1.420	4,088,000	5,742,820	1.4048	1.259	1.250	1.259	1.259	1.277	4,546,044	1.2633	-0.71%
2021-05-14	0	1.410	1.410	1.420	1.400	1.420	3,366,000	4,750,020	1.4112	1.268	1.268	1.277	1.259	1.277	3,743,147	1.2690	0.71%
2021-05-13	0	1.400	1.400	1.410	1.400	1.420	4,906,000	6,894,200	1.4053	1.259	1.259	1.268	1.259	1.277	5,455,697	1.2637	0.00%
2021-05-12	0	1.400	1.400	1.410	1.400	1.430	6,710,000	9,451,100	1.4085	1.259	1.259	1.268	1.259	1.286	7,461,828	1.2666	-1.41%
2021-05-11	0	1.420	1.410	1.420	1.410	1.430	3,724,000	5,288,960	1.4202	1.277	1.268	1.277	1.268	1.286	4,141,259	1.2771	-0.70%
2021-05-10	0	1.430	1.430	1.440	1.430	1.460	3,546,000	5,107,680	1.4404	1.286	1.286	1.295	1.286	1.313	3,943,315	1.2953	-0.69%
2021-05-07	0	1.440	1.430	1.450	1.430	1.470	5,352,000	7,756,700	1.4493	1.295	1.286	1.304	1.286	1.322	5,951,670	1.3033	-0.69%
2021-05-06	0	1.450	1.440	1.450	1.420	1.450	3,446,000	4,959,320	1.4392	1.304	1.295	1.304	1.277	1.304	3,832,110	1.2941	0.69%
2021-05-05	0	1.440	1.440	1.450	1.430	1.460	4,288,000	6,210,380	1.4483	1.295	1.295	1.304	1.286	1.313	4,768,453	1.3024	-0.69%
2021-05-04	0	1.450	1.450	1.460	1.410	1.520	7,876,000	11,540,960	1.4653	1.304	1.304	1.313	1.268	1.367	8,758,474	1.3177	2.84%
2021-05-03	0	1.410	1.410	1.420	1.400	1.430	3,766,000	5,327,900	1.4147	1.268	1.268	1.277	1.259	1.286	4,187,965	1.2722	-0.70%
2021-04-30	0	1.420	1.410	1.420	1.400	1.440	4,182,000	5,926,140	1.4171	1.277	1.268	1.277	1.259	1.295	4,650,576	1.2743	-0.70%
2021-04-29	0	1.430	1.430	1.440	1.430	1.470	3,746,000	5,420,900	1.4471	1.286	1.286	1.295	1.286	1.322	4,165,724	1.3013	-2.72%
2021-04-28	0	1.470	1.460	1.470	1.450	1.490	3,924,000	5,761,380	1.4682	1.322	1.313	1.322	1.304	1.340	4,363,668	1.3203	0.00%
2021-04-27	0	1.470	1.460	1.480	1.460	1.500	2,974,000	4,382,880	1.4737	1.322	1.313	1.331	1.313	1.349	3,307,225	1.3252	-1.34%
2021-04-26	0	1.490	1.490	1.500	1.480	1.620	3,654,000	5,515,740	1.5095	1.340	1.340	1.349	1.331	1.457	4,063,416	1.3574	-1.32%
2021-04-23	0	1.510	1.510	1.530	1.470	1.550	6,266,000	9,474,020	1.5120	1.358	1.358	1.376	1.322	1.394	6,968,080	1.3596	2.72%
2021-04-22	0	1.470	1.470	1.480	1.430	1.510	4,922,000	7,292,900	1.4817	1.322	1.322	1.331	1.286	1.358	5,473,490	1.3324	2.80%
2021-04-21	0	1.430	1.420	1.440	1.410	1.480	6,628,000	9,591,320	1.4471	1.286	1.277	1.295	1.268	1.331	7,370,640	1.3013	1.42%
2021-04-20	0	1.410	1.410	1.420	1.400	1.460	5,160,000	7,311,520	1.4170	1.268	1.268	1.277	1.259	1.313	5,738,157	1.2742	-4.08%
2021-04-19	0	1.470	1.470	1.480	1.460	1.530	4,832,000	7,177,180	1.4853	1.322	1.322	1.331	1.313	1.376	5,373,406	1.3357	-4.55%
2021-04-16	0	1.540	1.530	1.540	1.500	1.570	3,204,000	4,942,880	1.5427	1.385	1.376	1.385	1.349	1.412	3,562,995	1.3873	0.00%
2021-04-15	0	1.540	1.540	1.550	1.490	1.690	11,632,000	18,272,880	1.5709	1.385	1.385	1.394	1.340	1.520	12,935,318	1.4126	-6.10%
2021-04-14	0	1.640	1.630	1.640	1.480	1.690	22,674,000	35,906,240	1.5836	1.475	1.466	1.475	1.331	1.520	25,214,530	1.4240	4.46%
2021-04-13	0	1.570	1.560	1.570	1.410	1.600	21,536,000	32,366,560	1.5029	1.412	1.403	1.412	1.268	1.439	23,949,021	1.3515	10.56%
2021-04-12	0	1.420	1.390	1.420	1.310	1.440	12,364,033	16,959,384	1.3717	1.277	1.250	1.277	1.178	1.295	13,749,373	1.2335	5.19%
2021-04-09	0	1.350	1.340	1.350	1.290	1.350	6,808,000	8,962,440	1.3165	1.214	1.205	1.214	1.160	1.214	7,570,809	1.1838	4.65%
2021-04-08	0	1.290	1.290	1.300	1.290	1.320	9,464,000	12,329,680	1.3028	1.160	1.160	1.169	1.160	1.187	10,524,403	1.1715	-0.77%
2021-04-07	0	1.300	1.290	1.300	1.290	1.360	8,204,000	10,722,700	1.3070	1.169	1.160	1.169	1.160	1.223	9,123,225	1.1753	-2.26%
2021-04-01	0	1.330	1.320	1.330	1.310	1.570	36,964,033	51,662,344	1.3976	1.196	1.187	1.196	1.178	1.412	41,105,703	1.2568	-0.75%
2021-03-31	0	1.340	1.320	1.340	1.290	1.460	70,844,000	95,205,760	1.3439	1.205	1.187	1.205	1.160	1.313	78,781,782	1.2085

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---