Most Kwai Chung Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01716	2018-03-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.660	0.640	0.660	0.640	0.670	778,000	506,940	0.6516	0.660	0.640	0.660	0.640	0.670	778,000	0.6516	4.76%
2026-02-03	0	0.630	0.630	0.640	0.560	0.630	196,000	120,280	0.6137	0.630	0.630	0.640	0.560	0.630	196,000	0.6137	0.00%
2026-02-02	0	0.630	0.610	0.630	0.600	0.650	1,335,020	833,856	0.6246	0.630	0.610	0.630	0.600	0.650	1,335,020	0.6246	5.00%
2026-01-30	0	0.600	0.580	0.600	0.570	0.610	470,000	279,460	0.5946	0.600	0.580	0.600	0.570	0.610	470,000	0.5946	5.26%
2026-01-29	0	0.570	0.550	0.570	0.540	0.590	668,000	378,880	0.5672	0.570	0.550	0.570	0.540	0.590	668,000	0.5672	5.56%
2026-01-28	0	0.540	0.540	0.550	0.530	0.540	262,000	140,420	0.5360	0.540	0.540	0.550	0.530	0.540	262,000	0.5360	1.89%
2026-01-27	0	0.530	0.530	0.540	0.510	0.540	252,000	133,240	0.5287	0.530	0.530	0.540	0.510	0.540	252,000	0.5287	3.92%
2026-01-26	0	0.510	0.510	0.520	0.510	0.520	176,000	90,960	0.5168	0.510	0.510	0.520	0.510	0.520	176,000	0.5168	-1.92%
2026-01-23	0	0.520	0.510	0.530	0.485	0.540	748,000	385,260	0.5151	0.520	0.510	0.530	0.485	0.540	748,000	0.5151	5.05%
2026-01-22	0	0.495	0.495	0.500	0.490	0.520	198,000	98,270	0.4963	0.495	0.495	0.500	0.490	0.520	198,000	0.4963	-1.00%
2026-01-21	0	0.500	0.500	0.510	0.500	0.510	68,000	34,080	0.5012	0.500	0.500	0.510	0.500	0.510	68,000	0.5012	-1.96%
2026-01-20	0	0.510	0.495	0.510	0.510	0.510	30,000	15,300	0.5100	0.510	0.495	0.510	0.510	0.510	30,000	0.5100	-1.92%
2026-01-19	0	0.520	0.500	0.520	0.500	0.520	116,000	59,100	0.5095	0.520	0.500	0.520	0.500	0.520	116,000	0.5095	0.00%
2026-01-16	0	0.520	0.510	0.520	0.520	0.520	118,000	61,360	0.5200	0.520	0.510	0.520	0.520	0.520	118,000	0.5200	0.00%
2026-01-15	0	0.520	0.520	0.530	0.520	0.560	386,000	202,440	0.5245	0.520	0.520	0.530	0.520	0.560	386,000	0.5245	-7.14%
2026-01-14	0	0.560	0.530	0.560	0.520	0.560	322,000	171,780	0.5335	0.560	0.530	0.560	0.520	0.560	322,000	0.5335	3.70%
2026-01-13	0	0.540	0.530	0.540	0.530	0.540	10,000	5,340	0.5340	0.540	0.530	0.540	0.530	0.540	10,000	0.5340	0.00%
2026-01-09	0	0.540	0.540	0.550	0.530	0.540	14,000	7,460	0.5329	0.540	0.540	0.550	0.530	0.540	14,000	0.5329	-1.82%
2026-01-08	0	0.550	0.540	0.560	0.540	0.550	114,000	62,560	0.5488	0.550	0.540	0.560	0.540	0.550	114,000	0.5488	-3.51%
2026-01-07	0	0.570	0.560	0.570	0.520	0.570	168,000	92,560	0.5510	0.570	0.560	0.570	0.520	0.570	168,000	0.5510	3.64%
2026-01-06	0	0.550	0.530	0.550	0.530	0.550	266,000	141,020	0.5302	0.550	0.530	0.550	0.530	0.550	266,000	0.5302	-1.79%
2026-01-05	0	0.560	0.530	0.560	0.520	0.560	36,000	19,140	0.5317	0.560	0.530	0.560	0.520	0.560	36,000	0.5317	0.00%
2025-12-31	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2025-12-30	0	0.560	0.530	0.560	0.530	0.570	10,000	5,480	0.5480	0.560	0.530	0.560	0.530	0.570	10,000	0.5480	3.70%
2025-12-29	0	0.540	0.520	0.540	0.540	0.570	56,000	30,780	0.5496	0.540	0.520	0.540	0.540	0.570	56,000	0.5496	-3.57%
2025-12-24	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-1.75%
2025-12-23	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2025-12-22	0	0.570	0.540	0.570	0.540	0.570	144,000	80,560	0.5594	0.570	0.540	0.570	0.540	0.570	144,000	0.5594	0.00%
2025-12-19	0	0.570	0.530	0.570	0.550	0.570	24,000	13,320	0.5550	0.570	0.530	0.570	0.550	0.570	24,000	0.5550	1.79%
2025-12-18	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2025-12-17	0	0.560	0.530	0.560	0.540	0.570	6,000	3,300	0.5500	0.560	0.530	0.560	0.540	0.570	6,000	0.5500	3.70%
2025-12-16	0	0.540	0.530	0.540	0.520	0.540	16,000	8,440	0.5275	0.540	0.530	0.540	0.520	0.540	16,000	0.5275	0.00%
2025-12-15	0	0.540	0.520	0.550	0.520	0.530	10,000	5,260	0.5260	0.540	0.520	0.550	0.520	0.530	10,000	0.5260	-1.82%
2025-12-12	0	0.550	0.530	0.550	0.550	0.550	52,000	28,600	0.5500	0.550	0.530	0.550	0.550	0.550	52,000	0.5500	0.00%
2025-12-11	0	0.550	0.510	0.550	0.550	0.550	20,000	11,000	0.5500	0.550	0.510	0.550	0.550	0.550	20,000	0.5500	-3.51%
2025-12-10	0	0.570	0.550	0.580	0.560	0.600	118,000	67,940	0.5758	0.570	0.550	0.580	0.560	0.600	118,000	0.5758	3.64%
2025-12-09	0	0.550	0.530	0.560	0.520	0.550	64,000	34,140	0.5334	0.550	0.530	0.560	0.520	0.550	64,000	0.5334	1.85%
2025-12-08	0	0.540	0.520	0.550	0.540	0.550	54,000	29,580	0.5478	0.540	0.520	0.550	0.540	0.550	54,000	0.5478	-3.57%
2025-12-05	0	0.560	0.550	0.560	0.560	0.600	324,000	185,040	0.5711	0.560	0.550	0.560	0.560	0.600	324,000	0.5711	-8.20%
2025-12-04	0	0.610	0.600	0.630	0.600	0.600	4,000	2,400	0.6000	0.610	0.600	0.630	0.600	0.600	4,000	0.6000	0.00%
2025-12-03	0	0.610	0.600	0.620	0.600	0.600	2,000	1,200	0.6000	0.610	0.600	0.620	0.600	0.600	2,000	0.6000	-3.17%
2025-12-02	0	0.630	0.610	0.630	0.580	0.630	108,000	65,600	0.6074	0.630	0.610	0.630	0.580	0.630	108,000	0.6074	-3.08%
2025-12-01	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2025-11-28	0	0.650	0.610	0.650	0.610	0.650	186,000	116,780	0.6278	0.650	0.610	0.650	0.610	0.650	186,000	0.6278	1.56%
2025-11-27	0	0.640	0.620	0.640	0.620	0.640	90,000	56,180	0.6242	0.640	0.620	0.640	0.620	0.640	90,000	0.6242	1.59%
2025-11-26	0	0.630	0.620	0.630	0.590	0.630	366,000	226,340	0.6184	0.630	0.620	0.630	0.590	0.630	366,000	0.6184	3.28%
2025-11-25	0	0.610	0.600	0.610	0.590	0.620	44,000	26,760	0.6082	0.610	0.600	0.610	0.590	0.620	44,000	0.6082	1.67%
2025-11-24	0	0.600	0.600	0.610	0.600	0.610	86,000	51,700	0.6012	0.600	0.600	0.610	0.600	0.610	86,000	0.6012	-3.23%
2025-11-21	0	0.620	0.600	0.620	0.570	0.640	812,000	491,120	0.6048	0.620	0.600	0.620	0.570	0.640	812,000	0.6048	-3.12%
2025-11-20	0	0.640	0.620	0.640	0.570	0.640	984,000	581,700	0.5912	0.640	0.620	0.640	0.570	0.640	984,000	0.5912	14.29%
2025-11-19	0	0.560	0.550	0.560	0.530	0.570	994,000	553,840	0.5572	0.560	0.550	0.560	0.530	0.570	994,000	0.5572	3.70%
2025-11-18	0	0.540	0.500	0.540	0.540	0.550	100,000	54,600	0.5460	0.540	0.500	0.540	0.540	0.550	100,000	0.5460	-1.82%
2025-11-17	0	0.550	0.510	0.550	0.495	0.550	316,000	167,320	0.5295	0.550	0.510	0.550	0.495	0.550	316,000	0.5295	3.77%
2025-11-14	0	0.530	0.510	0.530	0.500	0.530	26,000	13,540	0.5208	0.530	0.510	0.530	0.500	0.530	26,000	0.5208	0.00%
2025-11-13	0	0.530	0.510	0.540	0.500	0.540	160,000	83,860	0.5241	0.530	0.510	0.540	0.500	0.540	160,000	0.5241	3.92%
2025-11-12	0	0.510	0.500	0.510	0.510	0.520	24,000	12,440	0.5183	0.510	0.500	0.510	0.510	0.520	24,000	0.5183	-1.92%
2025-11-11	0	0.520	0.495	0.520	0.520	0.520	8,000	4,160	0.5200	0.520	0.495	0.520	0.520	0.520	8,000	0.5200	0.00%
2025-11-10	0	0.520	0.510	0.550	0.495	0.520	282,000	142,150	0.5041	0.520	0.510	0.550	0.495	0.520	282,000	0.5041	5.05%
2025-11-07	0	0.495	0.480	0.495	0.460	0.460	6,000	2,760	0.4600	0.495	0.480	0.495	0.460	0.460	6,000	0.4600	-1.00%
2025-11-06	0	0.500	0.485	0.500	0.500	0.500	22,000	11,000	0.5000	0.500	0.485	0.500	0.500	0.500	22,000	0.5000	0.00%
2025-11-05	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.480	0.500	0.500	0.500	10,000	0.5000	-1.96%
2025-11-04	0	0.510	0.450	0.510	0.510	0.510	20,000	10,200	0.5100	0.510	0.450	0.510	0.510	0.510	20,000	0.5100	0.00%
2025-11-03	0	0.510	0.485	0.510	0.495	0.510	70,000	34,690	0.4956	0.510	0.485	0.510	0.495	0.510	70,000	0.4956	3.03%
2025-10-31	0	0.495	0.480	0.500	0.495	0.495	50,000	24,750	0.4950	0.495	0.480	0.500	0.495	0.495	50,000	0.4950	-1.00%
2025-10-30	0	0.500	0.490	0.510	0.490	0.500	68,000	33,550	0.4934	0.500	0.490	0.510	0.490	0.500	68,000	0.4934	0.00%
2025-10-28	0	0.500	0.490	0.500	0.500	0.510	56,000	28,060	0.5011	0.500	0.490	0.500	0.500	0.510	56,000	0.5011	-3.85%
2025-10-27	0	0.520	0.495	0.520	0.500	0.520	386,000	193,360	0.5009	0.520	0.495	0.520	0.500	0.520	386,000	0.5009	-1.89%
2025-10-24	0	0.530	0.510	0.530	0.510	0.530	30,000	15,380	0.5127	0.530	0.510	0.530	0.510	0.530	30,000	0.5127	1.92%
2025-10-23	0	0.520	0.510	0.550	0.500	0.510	20,000	10,100	0.5050	0.520	0.510	0.550	0.500	0.510	20,000	0.5050	-5.45%
2025-10-22	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	-1.79%
2025-10-21	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2025-10-20	0	0.560	0.510	0.560	0.500	0.560	168,000	86,960	0.5176	0.560	0.510	0.560	0.500	0.560	168,000	0.5176	5.66%
2025-10-17	0	0.530	0.500	0.530	0.520	0.550	134,000	70,100	0.5231	0.530	0.500	0.530	0.520	0.550	134,000	0.5231	1.92%
2025-10-16	0	0.520	0.510	0.540	0.500	0.590	344,000	179,280	0.5212	0.520	0.510	0.540	0.500	0.590	344,000	0.5212	-1.89%
2025-10-15	0	0.530	0.520	0.540	0.520	0.560	26,000	13,820	0.5315	0.530	0.520	0.540	0.520	0.560	26,000	0.5315	0.00%
2025-10-14	0	0.530	0.510	0.530	0.510	0.550	66,000	34,840	0.5279	0.530	0.510	0.530	0.510	0.550	66,000	0.5279	-1.85%
2025-10-13	0	0.540	0.500	0.540	0.530	0.540	74,000	39,280	0.5308	0.540	0.500	0.540	0.530	0.540	74,000	0.5308	1.89%
2025-10-10	0	0.530	0.510	0.530	0.500	0.570	502,000	260,640	0.5192	0.530	0.510	0.530	0.500	0.570	502,000	0.5192	3.92%
2025-10-09	0	0.510	0.500	0.510	0.485	0.500	380,000	186,420	0.4906	0.510	0.500	0.510	0.485	0.500	380,000	0.4906	2.00%
2025-10-08	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	0.00%
2025-10-06	0	0.500	0.500	0.520	0.500	0.510	46,000	23,040	0.5009	0.500	0.500	0.520	0.500	0.510	46,000	0.5009	-3.85%
2025-10-03	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2025-10-02	0	0.520	0.510	0.530	0.500	0.530	48,000	24,240	0.5050	0.520	0.510	0.530	0.500	0.530	48,000	0.5050	1.96%
2025-09-30	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2025-09-29	0	0.510	0.500	0.520	0.500	0.530	102,000	51,840	0.5082	0.510	0.500	0.520	0.500	0.530	102,000	0.5082	2.00%
2025-09-26	0	0.500	0.500	0.510	0.455	0.550	850,000	421,680	0.4961	0.500	0.500	0.510	0.455	0.550	850,000	0.4961	-9.09%
2025-09-25	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2025-09-24	0	0.550	0.530	0.550	0.520	0.580	146,000	79,160	0.5422	0.550	0.530	0.550	0.520	0.580	146,000	0.5422	3.77%
2025-09-23	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2025-09-22	0	0.530	0.520	0.530	0.530	0.530	12,000	6,360	0.5300	0.530	0.520	0.530	0.530	0.530	12,000	0.5300	-3.64%
2025-09-19	0	0.550	0.520	0.550	0.510	0.560	646,754	345,258	0.5338	0.550	0.520	0.550	0.510	0.560	646,754	0.5338	-3.51%
2025-09-18	0	0.570	0.530	0.570	0.510	0.580	155,000	80,330	0.5183	0.570	0.530	0.570	0.510	0.580	155,000	0.5183	3.64%
2025-09-17	0	0.550	0.540	0.550	0.540	0.560	54,000	29,560	0.5474	0.550	0.540	0.550	0.540	0.560	54,000	0.5474	-5.17%
2025-09-16	0	0.580	0.540	0.580	0.530	0.580	114,000	62,555	0.5487	0.580	0.540	0.580	0.530	0.580	114,000	0.5487	3.57%
2025-09-15	0	0.560	0.540	0.560	0.560	0.560	110,000	61,600	0.5600	0.560	0.540	0.560	0.560	0.560	110,000	0.5600	0.00%
2025-09-12	0	0.560	0.530	0.560	0.530	0.570	158,000	87,660	0.5548	0.560	0.530	0.560	0.530	0.570	158,000	0.5548	-3.45%
2025-09-11	0	0.580	0.550	0.580	0.540	0.580	28,000	16,040	0.5729	0.580	0.550	0.580	0.540	0.580	28,000	0.5729	0.00%
2025-09-10	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2025-09-09	0	0.580	0.540	0.580	0.540	0.580	86,000	47,420	0.5514	0.580	0.540	0.580	0.540	0.580	86,000	0.5514	5.45%
2025-09-08	0	0.550	0.520	0.550	0.530	0.550	82,000	44,900	0.5476	0.550	0.520	0.550	0.530	0.550	82,000	0.5476	3.77%
2025-09-05	0	0.530	0.530	0.590	0.510	0.520	24,000	12,360	0.5150	0.530	0.530	0.590	0.510	0.520	24,000	0.5150	3.92%
2025-09-04	0	0.510	0.510	0.600	0.510	0.530	162,000	83,860	0.5177	0.510	0.510	0.600	0.510	0.530	162,000	0.5177	-1.92%
2025-09-03	0	0.520	0.510	0.550	0.520	0.520	160,000	83,200	0.5200	0.520	0.510	0.550	0.520	0.520	160,000	0.5200	-5.45%
2025-09-02	0	0.550	0.550	0.570	0.530	0.550	306,000	166,040	0.5426	0.550	0.550	0.570	0.530	0.550	306,000	0.5426	-3.51%
2025-09-01	0	0.570	0.550	0.570	0.550	0.570	256,000	141,140	0.5513	0.570	0.550	0.570	0.550	0.570	256,000	0.5513	-1.72%
2025-08-29	0	0.580	0.550	0.580	0.550	0.590	70,000	39,980	0.5711	0.580	0.550	0.580	0.550	0.590	70,000	0.5711	0.00%
2025-08-28	0	0.580	0.570	0.590	0.550	0.580	148,000	83,580	0.5647	0.580	0.570	0.590	0.550	0.580	148,000	0.5647	-3.33%
2025-08-27	0	0.600	0.580	0.600	0.560	0.640	692,000	417,220	0.6029	0.600	0.580	0.600	0.560	0.640	692,000	0.6029	-9.09%
2025-08-26	0	0.660	0.630	0.660	0.650	0.680	268,000	176,140	0.6572	0.660	0.630	0.660	0.650	0.680	268,000	0.6572	-2.94%
2025-08-25	0	0.680	0.660	0.680	0.660	0.680	206,000	136,900	0.6646	0.680	0.660	0.680	0.660	0.680	206,000	0.6646	0.00%
2025-08-22	0	0.680	0.650	0.680	0.660	0.690	602,000	402,700	0.6689	0.680	0.650	0.680	0.660	0.690	602,000	0.6689	0.00%
2025-08-21	0	0.680	0.670	0.680	0.660	0.690	622,000	417,500	0.6712	0.680	0.670	0.680	0.660	0.690	622,000	0.6712	0.00%
2025-08-20	0	0.680	0.670	0.680	0.630	0.690	900,000	599,000	0.6656	0.680	0.670	0.680	0.630	0.690	900,000	0.6656	4.62%
2025-08-19	0	0.650	0.650	0.660	0.630	0.690	972,000	635,080	0.6534	0.650	0.650	0.660	0.630	0.690	972,000	0.6534	0.00%
2025-08-18	0	0.650	0.630	0.650	0.580	0.650	942,000	576,520	0.6120	0.650	0.630	0.650	0.580	0.650	942,000	0.6120	3.17%
2025-08-15	0	0.630	0.610	0.630	0.600	0.680	1,838,000	1,168,280	0.6356	0.630	0.610	0.630	0.600	0.680	1,838,000	0.6356	-7.35%
2025-08-14	0	0.680	0.670	0.680	0.580	0.710	2,696,000	1,804,560	0.6693	0.680	0.670	0.680	0.580	0.710	2,696,000	0.6693	13.33%
2025-08-13	0	0.600	0.600	0.610	0.530	0.660	4,784,000	2,857,280	0.5973	0.600	0.600	0.610	0.530	0.660	4,784,000	0.5973	13.21%
2025-08-12	0	0.530	0.510	0.530	0.510	0.570	776,000	404,020	0.5206	0.530	0.510	0.530	0.510	0.570	776,000	0.5206	-3.64%
2025-08-11	0	0.550	0.540	0.550	0.520	0.570	1,468,000	791,900	0.5394	0.550	0.540	0.550	0.520	0.570	1,468,000	0.5394	-5.17%
2025-08-08	0	0.580	0.560	0.580	0.465	0.700	5,934,000	3,572,030	0.6020	0.580	0.560	0.580	0.465	0.700	5,934,000	0.6020	24.73%
2025-08-07	0	0.465	0.450	0.470	0.455	0.470	30,000	14,040	0.4680	0.465	0.450	0.470	0.455	0.470	30,000	0.4680	1.09%
2025-08-06	0	0.460	0.445	0.465	0.455	0.465	82,000	37,730	0.4601	0.460	0.445	0.465	0.455	0.465	82,000	0.4601	1.10%
2025-08-05	0	0.455	0.445	0.455	0.455	0.455	32,000	14,160	0.4425	0.455	0.445	0.455	0.455	0.455	32,000	0.4425	0.00%
2025-08-04	0	0.455	0.440	0.460	0.455	0.455	22,000	10,010	0.4550	0.455	0.440	0.460	0.455	0.455	22,000	0.4550	-1.09%
2025-08-01	0	0.460	0.440	0.460	0.440	0.465	52,000	23,710	0.4560	0.460	0.440	0.460	0.440	0.465	52,000	0.4560	3.37%
2025-07-31	0	0.445	0.465	0.470	0.440	0.445	48,000	21,150	0.4406	0.445	0.465	0.470	0.440	0.445	48,000	0.4406	1.14%
2025-07-30	0	0.440	0.425	0.440	0.420	0.440	118,000	49,870	0.4226	0.440	0.425	0.440	0.420	0.440	118,000	0.4226	0.00%
2025-07-29	0	0.440	0.430	0.440	0.440	0.470	186,000	83,880	0.4510	0.440	0.430	0.440	0.440	0.470	186,000	0.4510	-6.38%
2025-07-28	0	0.470	0.445	0.470	0.435	0.475	34,000	15,940	0.4688	0.470	0.445	0.470	0.435	0.475	34,000	0.4688	-1.05%
2025-07-25	0	0.475	0.440	0.475	0.440	0.475	6,000	2,710	0.4517	0.475	0.440	0.475	0.440	0.475	6,000	0.4517	3.26%
2025-07-24	0	0.460	0.460	0.470	0.450	0.480	146,000	67,330	0.4612	0.460	0.460	0.470	0.450	0.480	146,000	0.4612	-2.13%
2025-07-23	0	0.470	0.465	0.480	0.460	0.485	386,000	182,890	0.4738	0.470	0.465	0.480	0.460	0.485	386,000	0.4738	-2.08%
2025-07-22	0	0.480	0.460	0.480	0.450	0.480	252,000	117,350	0.4657	0.480	0.460	0.480	0.450	0.480	252,000	0.4657	3.23%
2025-07-21	0	0.465	0.455	0.475	0.455	0.465	300,000	137,640	0.4588	0.465	0.455	0.475	0.455	0.465	300,000	0.4588	0.00%
2025-07-18	0	0.465	0.460	0.465	0.435	0.475	642,000	291,190	0.4536	0.465	0.460	0.465	0.435	0.475	642,000	0.4536	5.68%
2025-07-17	0	0.440	0.440	0.450	0.415	0.465	146,000	64,780	0.4437	0.440	0.440	0.450	0.415	0.465	146,000	0.4437	0.00%
2025-07-16	0	0.440	0.435	0.445	0.425	0.440	468,000	203,710	0.4353	0.440	0.435	0.445	0.425	0.440	468,000	0.4353	3.53%
2025-07-15	0	0.425	0.405	0.425	0.410	0.425	54,000	22,920	0.4244	0.425	0.405	0.425	0.410	0.425	54,000	0.4244	0.00%
2025-07-14	0	0.425	0.425	0.430	0.420	0.435	62,000	26,160	0.4219	0.425	0.425	0.430	0.420	0.435	62,000	0.4219	1.19%
2025-07-11	0	0.420	0.410	0.420	0.405	0.430	384,000	161,070	0.4195	0.420	0.410	0.420	0.405	0.430	384,000	0.4195	1.20%
2025-07-10	0	0.415	0.395	0.415	0.410	0.420	234,000	95,980	0.4102	0.415	0.395	0.415	0.410	0.420	234,000	0.4102	5.06%
2025-07-09	0	0.395	0.390	0.395	0.390	0.395	44,000	17,170	0.3902	0.395	0.390	0.395	0.390	0.395	44,000	0.3902	-1.25%
2025-07-08	0	0.400	0.390	0.400	0.395	0.400	58,000	23,010	0.3967	0.400	0.390	0.400	0.395	0.400	58,000	0.3967	0.00%
2025-07-07	0	0.400	0.400	0.405	0.400	0.400	28,000	11,200	0.4000	0.400	0.400	0.405	0.400	0.400	28,000	0.4000	0.00%
2025-07-04	0	0.400	0.390	0.400	0.390	0.400	32,000	12,600	0.3938	0.400	0.390	0.400	0.390	0.400	32,000	0.3938	0.00%
2025-07-03	0	0.400	0.400	0.405	0.400	0.420	114,000	46,350	0.4066	0.400	0.400	0.405	0.400	0.420	114,000	0.4066	-1.23%
2025-07-02	0	0.405	0.395	0.405	0.390	0.405	12,000	4,730	0.3942	0.405	0.395	0.405	0.390	0.405	12,000	0.3942	0.00%
2025-06-30	0	0.405	0.390	0.405	0.390	0.405	18,000	7,130	0.3961	0.405	0.390	0.405	0.390	0.405	18,000	0.3961	0.00%
2025-06-27	0	0.405	0.390	0.405	0.385	0.405	114,000	45,450	0.3987	0.405	0.390	0.405	0.385	0.405	114,000	0.3987	1.25%
2025-06-26	0	0.400	0.390	0.400	0.385	0.420	78,000	31,560	0.4046	0.400	0.390	0.400	0.385	0.420	78,000	0.4046	0.00%
2025-06-25	0	0.400	0.385	0.400	0.380	0.410	86,000	33,920	0.3944	0.400	0.385	0.400	0.380	0.410	86,000	0.3944	0.00%
2025-06-24	0	0.400	0.385	0.400	0.400	0.400	26,000	10,400	0.4000	0.400	0.385	0.400	0.400	0.400	26,000	0.4000	0.00%
2025-06-23	0	0.400	0.390	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.390	0.400	0.400	0.400	20,000	0.4000	-1.23%
2025-06-20	0	0.405	0.390	0.405	0.390	0.410	110,000	43,070	0.3915	0.405	0.390	0.405	0.390	0.410	110,000	0.3915	-4.71%
2025-06-19	0	0.425	0.395	0.425	0.365	0.425	474,000	184,560	0.3894	0.425	0.395	0.425	0.365	0.425	474,000	0.3894	-1.16%
2025-06-18	0	0.430	0.410	0.435	0.400	0.435	280,000	118,880	0.4246	0.430	0.410	0.435	0.400	0.435	280,000	0.4246	-1.15%
2025-06-17	0	0.435	0.415	0.435	0.415	0.435	132,000	55,860	0.4232	0.435	0.415	0.435	0.415	0.435	132,000	0.4232	-1.14%
2025-06-16	0	0.440	0.415	0.440	0.410	0.450	138,000	58,570	0.4244	0.440	0.415	0.440	0.410	0.450	138,000	0.4244	2.33%
2025-06-13	0	0.430	0.425	0.430	0.405	0.450	48,000	20,460	0.4263	0.430	0.425	0.430	0.405	0.450	48,000	0.4263	1.18%
2025-06-12	0	0.425	0.405	0.425	0.405	0.430	156,000	65,350	0.4189	0.425	0.405	0.425	0.405	0.430	156,000	0.4189	-2.30%
2025-06-11	0	0.435	0.425	0.435	0.430	0.460	58,000	25,220	0.4348	0.435	0.425	0.435	0.430	0.460	58,000	0.4348	-2.25%
2025-06-10	0	0.445	0.440	0.450	0.430	0.480	178,000	80,270	0.4510	0.445	0.440	0.450	0.430	0.480	178,000	0.4510	0.00%
2025-06-09	0	0.445	0.435	0.445	0.415	0.465	404,000	174,390	0.4317	0.445	0.435	0.445	0.415	0.465	404,000	0.4317	5.95%
2025-06-06	0	0.420	0.410	0.420	0.400	0.420	182,000	74,270	0.4081	0.420	0.410	0.420	0.400	0.420	182,000	0.4081	2.44%
2025-06-05	0	0.410	0.385	0.410	0.395	0.410	118,000	46,990	0.3982	0.410	0.385	0.410	0.395	0.410	118,000	0.3982	3.80%
2025-06-04	0	0.395	0.395	0.400	0.395	0.395	16,000	6,320	0.3950	0.395	0.395	0.400	0.395	0.395	16,000	0.3950	0.00%
2025-06-03	0	0.395	0.395	0.410	0.380	0.430	86,000	33,910	0.3943	0.395	0.395	0.410	0.380	0.430	86,000	0.3943	2.60%
2025-06-02	0	0.385	0.375	0.385	0.395	0.395	4,000	1,580	0.3950	0.385	0.375	0.385	0.395	0.395	4,000	0.3950	-2.53%
2025-05-30	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2025-05-29	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2025-05-28	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2025-05-27	0	0.395	0.380	0.395	0.380	0.395	26,000	10,030	0.3858	0.395	0.380	0.395	0.380	0.395	26,000	0.3858	5.33%
2025-05-26	0	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	0.00%
2025-05-23	0	0.375	0.375	0.400	0.375	0.375	50,000	18,750	0.3750	0.375	0.375	0.400	0.375	0.375	50,000	0.3750	-5.06%
2025-05-22	0	0.395	0.370	0.395	0.380	0.400	112,000	43,180	0.3855	0.395	0.370	0.395	0.380	0.400	112,000	0.3855	3.95%
2025-05-21	0	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2025-05-20	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2025-05-19	0	0.380	0.365	0.430	0.380	0.380	6,000	2,280	0.3800	0.380	0.365	0.430	0.380	0.380	6,000	0.3800	0.00%
2025-05-16	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	-1.30%
2025-05-15	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	-1.28%
2025-05-14	0	0.390	0.380	0.390	0.390	0.395	12,000	4,730	0.3942	0.390	0.380	0.390	0.390	0.395	12,000	0.3942	1.30%
2025-05-13	0	0.385	0.385	0.395	0.385	0.385	22,000	8,470	0.3850	0.385	0.385	0.395	0.385	0.385	22,000	0.3850	1.32%
2025-05-12	0	0.380	0.380	0.390	0.380	0.380	8,000	3,040	0.3800	0.380	0.380	0.390	0.380	0.380	8,000	0.3800	1.33%
2025-05-09	0	0.375	0.375	0.380	0.375	0.375	12,000	4,500	0.3750	0.375	0.375	0.380	0.375	0.375	12,000	0.3750	-1.32%
2025-05-08	0	0.380	0.375	0.380	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	0.00%
2025-05-07	0	0.380	0.375	0.380	0.380	0.380	50,000	19,000	0.3800	0.380	0.375	0.380	0.380	0.380	50,000	0.3800	-1.30%
2025-05-06	0	0.385	0.375	0.420	-	-	0	0	-	0.385	0.375	0.420	-	-	0	-	0.00%
2025-05-02	0	0.385	0.400	0.420	0.385	0.385	200,000	77,000	0.3850	0.385	0.400	0.420	0.385	0.385	200,000	0.3850	-3.75%
2025-04-30	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	-1.23%
2025-04-29	0	0.405	0.385	0.405	0.380	0.415	176,000	69,020	0.3922	0.405	0.385	0.405	0.380	0.415	176,000	0.3922	-6.90%
2025-04-28	0	0.435	0.395	0.435	-	-	0	0	-	0.435	0.395	0.435	-	-	0	-	0.00%
2025-04-25	0	0.435	0.375	0.435	0.375	0.440	394,000	164,250	0.4169	0.435	0.375	0.435	0.375	0.440	394,000	0.4169	7.41%
2025-04-24	0	0.405	0.370	0.405	0.355	0.420	132,000	52,090	0.3946	0.405	0.370	0.405	0.355	0.420	132,000	0.3946	10.96%
2025-04-23	0	0.365	0.360	0.415	0.360	0.435	324,000	125,940	0.3887	0.365	0.360	0.415	0.360	0.435	324,000	0.3887	4.29%
2025-04-22	0	0.350	0.350	0.360	0.345	0.365	40,000	14,040	0.3510	0.350	0.350	0.360	0.345	0.365	40,000	0.3510	-4.11%
2025-04-17	0	0.365	0.365	0.370	0.345	0.360	22,000	7,770	0.3532	0.365	0.365	0.370	0.345	0.360	22,000	0.3532	1.39%
2025-04-16	0	0.360	0.340	0.360	0.340	0.380	126,000	43,970	0.3490	0.360	0.340	0.360	0.340	0.380	126,000	0.3490	2.86%
2025-04-15	0	0.350	0.350	0.360	0.350	0.355	34,000	12,000	0.3529	0.350	0.350	0.360	0.350	0.355	34,000	0.3529	-2.78%
2025-04-14	0	0.360	0.360	0.390	0.355	0.360	16,000	5,690	0.3556	0.360	0.360	0.390	0.355	0.360	16,000	0.3556	1.41%
2025-04-11	0	0.355	0.355	0.370	0.355	0.355	48,000	17,040	0.3550	0.355	0.355	0.370	0.355	0.355	48,000	0.3550	-4.05%
2025-04-10	0	0.370	0.360	0.390	0.365	0.370	52,000	19,070	0.3667	0.370	0.360	0.390	0.365	0.370	52,000	0.3667	1.37%
2025-04-09	0	0.365	0.350	0.365	0.370	0.370	10,000	3,700	0.3700	0.365	0.350	0.365	0.370	0.370	10,000	0.3700	-1.35%
2025-04-08	0	0.370	0.350	0.390	0.340	0.370	150,000	54,960	0.3664	0.370	0.350	0.390	0.340	0.370	150,000	0.3664	5.71%
2025-04-07	0	0.350	0.345	0.350	0.345	0.350	484,000	169,500	0.3502	0.350	0.345	0.350	0.345	0.350	484,000	0.3502	-9.09%
2025-04-03	0	0.385	0.380	0.405	0.385	0.400	44,000	17,270	0.3925	0.385	0.380	0.405	0.385	0.400	44,000	0.3925	2.67%
2025-04-02	0	0.375	0.375	0.405	0.375	0.400	48,000	19,190	0.3998	0.375	0.375	0.405	0.375	0.400	48,000	0.3998	-7.41%
2025-04-01	0	0.405	0.375	0.405	0.395	0.410	206,000	83,980	0.4077	0.405	0.375	0.405	0.395	0.410	206,000	0.4077	10.96%
2025-03-31	0	0.365	0.365	0.380	0.360	0.370	160,000	58,680	0.3668	0.365	0.365	0.380	0.360	0.370	160,000	0.3668	-13.10%
2025-03-28	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2025-03-27	0	0.420	0.385	0.420	0.370	0.420	58,000	22,420	0.3866	0.420	0.385	0.420	0.370	0.420	58,000	0.3866	5.00%
2025-03-26	0	0.400	0.370	0.420	-	-	0	0	-	0.400	0.370	0.420	-	-	0	-	0.00%
2025-03-25	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2025-03-24	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2025-03-21	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-03-20	0	0.400	0.370	0.430	0.400	0.400	44,000	17,600	0.4000	0.400	0.370	0.430	0.400	0.400	44,000	0.4000	0.00%
2025-03-19	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-2.44%
2025-03-18	0	0.410	0.410	0.420	0.370	0.405	458,000	177,660	0.3879	0.410	0.410	0.420	0.370	0.405	458,000	0.3879	1.23%
2025-03-17	0	0.405	0.365	0.435	0.405	0.405	48,000	19,440	0.4050	0.405	0.365	0.435	0.405	0.405	48,000	0.4050	-3.57%
2025-03-14	0	0.420	0.365	0.420	0.365	0.420	54,000	22,080	0.4089	0.420	0.365	0.420	0.365	0.420	54,000	0.4089	5.00%
2025-03-13	0	0.400	0.360	0.420	0.400	0.400	40,000	15,400	0.3850	0.400	0.360	0.420	0.400	0.400	40,000	0.3850	0.00%
2025-03-12	0	0.400	0.360	0.400	0.400	0.400	16,000	6,400	0.4000	0.400	0.360	0.400	0.400	0.400	16,000	0.4000	0.00%
2025-03-11	0	0.400	0.370	0.410	0.380	0.405	242,000	95,840	0.3960	0.400	0.370	0.410	0.380	0.405	242,000	0.3960	11.11%
2025-03-10	0	0.360	0.355	0.385	0.360	0.400	62,000	24,090	0.3885	0.360	0.355	0.385	0.360	0.400	62,000	0.3885	-4.00%
2025-03-07	0	0.375	0.350	0.375	0.375	0.375	6,000	2,250	0.3750	0.375	0.350	0.375	0.375	0.375	6,000	0.3750	0.00%
2025-03-06	0	0.375	0.360	0.375	0.360	0.410	90,000	35,150	0.3906	0.375	0.360	0.375	0.360	0.410	90,000	0.3906	5.63%
2025-03-05	0	0.355	0.355	0.370	0.350	0.355	24,000	8,510	0.3546	0.355	0.355	0.370	0.350	0.355	24,000	0.3546	-1.39%
2025-03-04	0	0.360	0.360	0.370	0.350	0.350	2,000	700	0.3500	0.360	0.360	0.370	0.350	0.350	2,000	0.3500	0.00%
2025-03-03	0	0.360	0.355	0.390	0.355	0.400	396,000	150,620	0.3804	0.360	0.355	0.390	0.355	0.400	396,000	0.3804	4.35%
2025-02-28	0	0.345	0.345	0.355	0.345	0.345	4,000	1,380	0.3450	0.345	0.345	0.355	0.345	0.345	4,000	0.3450	0.00%
2025-02-27	0	0.345	0.345	0.355	0.345	0.350	20,000	6,940	0.3470	0.345	0.345	0.355	0.345	0.350	20,000	0.3470	-1.43%
2025-02-26	0	0.350	0.350	0.355	0.340	0.340	4,000	1,360	0.3400	0.350	0.350	0.355	0.340	0.340	4,000	0.3400	2.94%
2025-02-25	0	0.340	0.330	0.355	0.340	0.345	366,000	126,140	0.3446	0.340	0.330	0.355	0.340	0.345	366,000	0.3446	-1.45%
2025-02-24	0	0.345	0.345	0.350	0.340	0.380	536,000	186,730	0.3484	0.345	0.345	0.350	0.340	0.380	536,000	0.3484	-4.17%
2025-02-21	0	0.360	0.345	0.375	0.340	0.340	2,000	680	0.3400	0.360	0.345	0.375	0.340	0.340	2,000	0.3400	-5.26%
2025-02-20	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2025-02-19	0	0.380	0.365	0.380	0.365	0.380	82,000	29,960	0.3654	0.380	0.365	0.380	0.365	0.380	82,000	0.3654	-5.00%
2025-02-18	0	0.400	0.365	0.400	0.340	0.400	272,000	99,000	0.3640	0.400	0.365	0.400	0.340	0.400	272,000	0.3640	0.00%
2025-02-17	0	0.400	0.340	0.400	0.400	0.400	120,000	48,000	0.4000	0.400	0.340	0.400	0.400	0.400	120,000	0.4000	-2.44%
2025-02-14	0	0.410	0.410	0.415	0.350	0.440	306,000	119,950	0.3920	0.410	0.410	0.415	0.350	0.440	306,000	0.3920	20.59%
2025-02-13	0	0.340	0.340	0.350	0.340	0.340	40,000	13,600	0.3400	0.340	0.340	0.350	0.340	0.340	40,000	0.3400	-4.23%
2025-02-12	0	0.355	0.345	0.360	0.340	0.355	40,000	14,050	0.3513	0.355	0.345	0.360	0.340	0.355	40,000	0.3513	1.43%
2025-02-11	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2025-02-10	0	0.350	0.350	0.360	0.340	0.350	60,000	20,820	0.3470	0.350	0.350	0.360	0.340	0.350	60,000	0.3470	1.45%
2025-02-07	0	0.345	0.345	0.360	0.340	0.345	26,000	8,940	0.3438	0.345	0.345	0.360	0.340	0.345	26,000	0.3438	-8.00%
2025-02-06	0	0.375	0.345	0.380	-	-	0	0	-	0.375	0.345	0.380	-	-	0	-	0.00%
2025-02-05	0	0.375	0.340	0.375	0.360	0.375	6,000	2,220	0.3700	0.375	0.340	0.375	0.360	0.375	6,000	0.3700	8.70%
2025-02-04	0	0.345	0.345	0.365	0.345	0.345	44,000	15,180	0.3450	0.345	0.345	0.365	0.345	0.345	44,000	0.3450	1.47%
2025-02-03	0	0.340	0.340	0.350	0.340	0.340	30,000	10,200	0.3400	0.340	0.340	0.350	0.340	0.340	30,000	0.3400	-2.86%
2025-01-28	0	0.350	0.340	0.375	-	-	0	0	-	0.350	0.340	0.375	-	-	0	-	0.00%
2025-01-27	0	0.350	0.350	0.370	-	-	2,000	680	0.3400	0.350	0.350	0.370	-	-	2,000	0.3400	0.00%
2025-01-24	0	0.350	0.350	0.390	0.350	0.350	30,078	10,475	0.3483	0.350	0.350	0.390	0.350	0.350	30,078	0.3483	-2.78%
2025-01-23	0	0.360	0.350	0.360	0.375	0.375	4,000	1,500	0.3750	0.360	0.350	0.360	0.375	0.375	4,000	0.3750	-4.00%
2025-01-22	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2025-01-21	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2025-01-20	0	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2025-01-17	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2025-01-16	0	0.375	0.375	0.380	0.365	0.375	32,000	11,720	0.3663	0.375	0.375	0.380	0.365	0.375	32,000	0.3663	2.74%
2025-01-15	0	0.365	0.365	0.375	0.365	0.365	2,000	730	0.3650	0.365	0.365	0.375	0.365	0.365	2,000	0.3650	0.00%
2025-01-14	0	0.365	0.365	0.375	0.365	0.365	2,000	730	0.3650	0.365	0.365	0.375	0.365	0.365	2,000	0.3650	0.00%
2025-01-13	0	0.365	0.340	0.375	0.365	0.370	70,000	25,520	0.3646	0.365	0.340	0.375	0.365	0.370	70,000	0.3646	7.35%
2025-01-10	0	0.340	0.340	0.410	0.340	0.410	18,000	6,540	0.3633	0.340	0.340	0.410	0.340	0.410	18,000	0.3633	-1.45%
2025-01-09	0	0.345	0.345	0.375	-	-	0	0	-	0.345	0.345	0.375	-	-	0	-	0.00%
2025-01-08	0	0.345	0.340	0.375	0.345	0.345	30,000	10,350	0.3450	0.345	0.340	0.375	0.345	0.345	30,000	0.3450	-1.43%
2025-01-07	0	0.350	0.350	0.375	0.340	0.350	30,000	10,340	0.3447	0.350	0.350	0.375	0.340	0.350	30,000	0.3447	0.00%
2025-01-06	0	0.350	0.340	0.365	0.340	0.350	206,000	70,940	0.3444	0.350	0.340	0.365	0.340	0.350	206,000	0.3444	0.00%
2025-01-03	0	0.350	0.340	0.350	0.350	0.350	12,000	4,200	0.3500	0.350	0.340	0.350	0.350	0.350	12,000	0.3500	0.00%
2025-01-02	0	0.350	0.350	0.360	0.350	0.350	54,000	18,900	0.3500	0.350	0.350	0.360	0.350	0.350	54,000	0.3500	0.00%
2024-12-31	0	0.350	0.330	0.360	0.350	0.360	94,000	33,020	0.3513	0.350	0.330	0.360	0.350	0.360	94,000	0.3513	-2.78%
2024-12-30	0	0.360	0.360	0.375	0.360	0.360	14,000	5,040	0.3600	0.360	0.360	0.375	0.360	0.360	14,000	0.3600	-1.37%
2024-12-27	0	0.365	0.365	0.380	0.355	0.365	12,000	4,320	0.3600	0.365	0.365	0.380	0.355	0.365	12,000	0.3600	2.82%
2024-12-24	0	0.355	0.355	0.365	-	-	2,000	710	0.3550	0.355	0.355	0.365	-	-	2,000	0.3550	0.00%
2024-12-23	0	0.355	0.355	0.365	0.355	0.355	10,000	3,550	0.3550	0.355	0.355	0.365	0.355	0.355	10,000	0.3550	-1.39%
2024-12-20	0	0.360	0.355	0.365	0.350	0.385	72,000	25,930	0.3601	0.360	0.355	0.365	0.350	0.385	72,000	0.3601	1.41%
2024-12-19	0	0.355	0.355	0.360	0.355	0.360	56,000	20,130	0.3595	0.355	0.355	0.360	0.355	0.360	56,000	0.3595	-1.39%
2024-12-18	0	0.360	0.355	0.360	0.360	0.360	8,000	2,880	0.3600	0.360	0.355	0.360	0.360	0.360	8,000	0.3600	0.00%
2024-12-17	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2024-12-16	0	0.360	0.350	0.370	0.355	0.360	22,000	7,820	0.3555	0.360	0.350	0.370	0.355	0.360	22,000	0.3555	1.41%
2024-12-13	0	0.355	0.350	0.380	0.355	0.360	20,000	7,120	0.3560	0.355	0.350	0.380	0.355	0.360	20,000	0.3560	-2.74%
2024-12-12	0	0.365	0.360	0.370	0.345	0.365	138,000	48,990	0.3550	0.365	0.360	0.370	0.345	0.365	138,000	0.3550	4.29%
2024-12-11	0	0.350	0.350	0.365	0.350	0.350	14,000	4,900	0.3500	0.350	0.350	0.365	0.350	0.350	14,000	0.3500	-2.78%
2024-12-10	0	0.360	0.360	0.365	0.355	0.355	6,000	2,130	0.3550	0.360	0.360	0.365	0.355	0.355	6,000	0.3550	-2.70%
2024-12-09	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.33%
2024-12-06	0	0.375	0.350	0.375	0.350	0.380	22,000	8,300	0.3773	0.375	0.350	0.375	0.350	0.380	22,000	0.3773	5.63%
2024-12-05	0	0.355	0.350	0.385	-	-	0	0	-	0.355	0.350	0.385	-	-	0	-	0.00%
2024-12-04	0	0.355	0.355	0.360	0.355	0.360	32,000	11,480	0.3588	0.355	0.355	0.360	0.355	0.360	32,000	0.3588	-1.39%
2024-12-03	0	0.360	0.360	0.370	0.360	0.360	36,000	12,960	0.3600	0.360	0.360	0.370	0.360	0.360	36,000	0.3600	0.00%
2024-12-02	0	0.360	0.360	0.375	0.360	0.375	22,000	8,070	0.3668	0.360	0.360	0.375	0.360	0.375	22,000	0.3668	-4.00%
2024-11-29	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2024-11-28	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2024-11-27	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2024-11-26	0	0.375	0.375	0.385	-	-	122,000	45,710	0.3747	0.375	0.375	0.385	-	-	122,000	0.3747	0.00%
2024-11-25	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2024-11-22	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2024-11-21	0	0.375	0.360	0.375	0.350	0.380	82,000	29,490	0.3596	0.375	0.360	0.375	0.350	0.380	82,000	0.3596	2.74%
2024-11-20	0	0.365	0.365	0.385	0.365	0.380	58,000	21,480	0.3703	0.365	0.365	0.385	0.365	0.380	58,000	0.3703	-5.19%
2024-11-19	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	0.00%
2024-11-18	0	0.385	0.385	0.395	0.380	0.415	266,000	104,270	0.3920	0.385	0.385	0.395	0.380	0.415	266,000	0.3920	5.48%
2024-11-15	0	0.365	0.360	0.380	-	-	0	0	-	0.365	0.360	0.380	-	-	0	-	0.00%
2024-11-14	0	0.365	0.360	0.380	-	-	0	0	-	0.365	0.360	0.380	-	-	0	-	0.00%
2024-11-13	0	0.365	0.365	0.380	0.360	0.370	6,000	2,200	0.3667	0.365	0.365	0.380	0.360	0.370	6,000	0.3667	-3.95%
2024-11-12	0	0.380	0.370	0.395	0.370	0.395	14,000	5,310	0.3793	0.380	0.370	0.395	0.370	0.395	14,000	0.3793	-3.80%
2024-11-11	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	0.00%
2024-11-08	0	0.395	0.380	0.395	0.360	0.400	226,000	87,150	0.3856	0.395	0.380	0.395	0.360	0.400	226,000	0.3856	2.60%
2024-11-07	0	0.385	0.360	0.400	0.385	0.385	54,000	20,790	0.3850	0.385	0.360	0.400	0.385	0.385	54,000	0.3850	0.00%
2024-11-06	0	0.385	0.385	0.400	0.385	0.385	24,000	9,240	0.3850	0.385	0.385	0.400	0.385	0.385	24,000	0.3850	-4.94%
2024-11-05	0	0.405	0.385	0.410	-	-	0	0	-	0.405	0.385	0.410	-	-	0	-	0.00%
2024-11-04	0	0.405	0.390	0.410	0.390	0.405	16,000	6,390	0.3994	0.405	0.390	0.410	0.390	0.405	16,000	0.3994	-1.22%
2024-11-01	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2024-10-31	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2024-10-30	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2024-10-29	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-1.20%
2024-10-28	0	0.415	0.385	0.415	0.385	0.415	36,000	13,940	0.3872	0.415	0.385	0.415	0.385	0.415	36,000	0.3872	5.06%
2024-10-25	0	0.395	0.385	0.425	0.385	0.395	262,000	101,250	0.3865	0.395	0.385	0.425	0.385	0.395	262,000	0.3865	-1.25%
2024-10-24	0	0.400	0.385	0.405	-	-	0	0	-	0.400	0.385	0.405	-	-	0	-	0.00%
2024-10-23	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	-1.23%
2024-10-22	0	0.405	0.385	0.425	-	-	0	0	-	0.405	0.385	0.425	-	-	0	-	0.00%
2024-10-21	0	0.405	0.385	0.425	0.385	0.405	76,000	30,020	0.3950	0.405	0.385	0.425	0.385	0.405	76,000	0.3950	0.00%
2024-10-18	0	0.405	0.405	0.440	0.390	0.400	68,000	26,930	0.3960	0.405	0.405	0.440	0.390	0.400	68,000	0.3960	2.53%
2024-10-17	0	0.395	0.380	0.395	0.375	0.395	116,000	44,160	0.3807	0.395	0.380	0.395	0.375	0.395	116,000	0.3807	0.00%
2024-10-16	0	0.395	0.385	0.455	0.395	0.395	8,000	3,160	0.3950	0.395	0.385	0.455	0.395	0.395	8,000	0.3950	-2.47%
2024-10-15	0	0.405	0.385	0.405	0.380	0.405	96,000	37,040	0.3858	0.405	0.385	0.405	0.380	0.405	96,000	0.3858	1.25%
2024-10-14	0	0.400	0.385	0.400	0.385	0.480	126,000	53,210	0.4223	0.400	0.385	0.400	0.385	0.480	126,000	0.4223	-2.44%
2024-10-10	0	0.410	0.375	0.410	0.375	0.410	14,000	5,390	0.3850	0.410	0.375	0.410	0.375	0.410	14,000	0.3850	-1.20%
2024-10-09	0	0.415	0.385	0.415	0.375	0.425	200,000	81,040	0.4052	0.415	0.385	0.415	0.375	0.425	200,000	0.4052	-2.35%
2024-10-08	0	0.425	0.385	0.425	0.385	0.435	26,000	10,200	0.3923	0.425	0.385	0.425	0.385	0.435	26,000	0.3923	-5.56%
2024-10-07	0	0.450	0.415	0.455	0.380	0.450	710,000	300,750	0.4236	0.450	0.415	0.455	0.380	0.450	710,000	0.4236	16.88%
2024-10-04	0	0.385	0.385	0.400	0.385	0.385	26,000	10,010	0.3850	0.385	0.385	0.400	0.385	0.385	26,000	0.3850	0.00%
2024-10-03	0	0.385	0.375	0.385	0.380	0.385	120,000	45,620	0.3802	0.385	0.375	0.385	0.380	0.385	120,000	0.3802	0.00%
2024-10-02	0	0.385	0.375	0.395	0.365	0.425	578,000	226,670	0.3922	0.385	0.375	0.395	0.365	0.425	578,000	0.3922	5.48%
2024-09-30	0	0.365	0.350	0.415	0.340	0.430	134,000	48,200	0.3597	0.365	0.350	0.415	0.340	0.430	134,000	0.3597	-3.95%
2024-09-27	0	0.380	0.375	0.380	0.350	0.380	156,000	58,200	0.3731	0.380	0.375	0.380	0.350	0.380	156,000	0.3731	11.76%
2024-09-26	0	0.340	0.320	0.340	0.320	0.340	42,000	14,060	0.3348	0.340	0.320	0.340	0.320	0.340	42,000	0.3348	-5.56%
2024-09-25	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2024-09-24	0	0.360	0.345	0.385	-	-	0	0	-	0.360	0.345	0.385	-	-	0	-	0.00%
2024-09-23	0	0.360	0.345	0.385	0.360	0.360	28,000	10,080	0.3600	0.360	0.345	0.385	0.360	0.360	28,000	0.3600	2.86%
2024-09-20	0	0.350	0.345	0.360	0.330	0.350	6,000	2,020	0.3367	0.350	0.345	0.360	0.330	0.350	6,000	0.3367	0.00%
2024-09-19	0	0.350	0.330	0.350	0.350	0.355	50,000	17,600	0.3520	0.350	0.330	0.350	0.350	0.355	50,000	0.3520	2.94%
2024-09-17	0	0.340	0.320	0.345	0.320	0.350	26,000	8,700	0.3346	0.340	0.320	0.345	0.320	0.350	26,000	0.3346	7.94%
2024-09-16	0	0.315	0.315	0.355	-	-	0	0	-	0.315	0.315	0.355	-	-	0	-	1.61%
2024-09-13	0	0.310	0.310	0.335	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.335	0.310	0.310	10,000	0.3100	0.00%
2024-09-12	0	0.310	0.310	0.345	0.310	0.310	4,000	1,240	0.3100	0.310	0.310	0.345	0.310	0.310	4,000	0.3100	1.64%
2024-09-11	0	0.305	0.300	0.345	0.305	0.305	4,000	1,220	0.3050	0.305	0.300	0.345	0.305	0.305	4,000	0.3050	-12.86%
2024-09-10	0	0.350	0.350	0.365	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.365	0.350	0.350	10,000	0.3500	0.00%
2024-09-09	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	0.00%
2024-09-05	0	0.350	0.350	0.360	0.350	0.350	84,000	29,400	0.3500	0.350	0.350	0.360	0.350	0.350	84,000	0.3500	0.00%
2024-09-04	0	0.350	0.350	0.360	0.350	0.350	36,000	12,600	0.3500	0.350	0.350	0.360	0.350	0.350	36,000	0.3500	0.00%
2024-09-03	0	0.350	0.350	0.360	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.360	0.350	0.350	10,000	0.3500	0.00%
2024-09-02	0	0.350	0.350	0.370	0.350	0.350	4,000	1,400	0.3500	0.350	0.350	0.370	0.350	0.350	4,000	0.3500	0.00%
2024-08-30	0	0.350	0.350	0.370	0.350	0.350	16,000	5,600	0.3500	0.350	0.350	0.370	0.350	0.350	16,000	0.3500	0.00%
2024-08-29	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-08-28	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-08-27	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-08-26	0	0.350	0.350	0.370	0.350	0.355	42,000	14,860	0.3538	0.350	0.350	0.370	0.350	0.355	42,000	0.3538	-1.41%
2024-08-23	0	0.355	0.355	0.370	0.350	0.370	42,000	15,190	0.3617	0.355	0.355	0.370	0.350	0.370	42,000	0.3617	0.00%
2024-08-22	0	0.355	0.355	0.360	0.350	0.360	114,000	40,870	0.3585	0.355	0.355	0.360	0.350	0.360	114,000	0.3585	-2.74%
2024-08-21	0	0.365	0.365	0.380	0.365	0.370	114,000	41,810	0.3668	0.365	0.365	0.380	0.365	0.370	114,000	0.3668	-1.35%
2024-08-20	0	0.370	0.365	0.380	0.370	0.370	32,000	11,720	0.3663	0.370	0.365	0.380	0.370	0.370	32,000	0.3663	-2.63%
2024-08-19	0	0.380	0.360	0.385	0.365	0.380	52,000	19,250	0.3702	0.380	0.360	0.385	0.365	0.380	52,000	0.3702	4.11%
2024-08-16	0	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	0.00%
2024-08-15	0	0.365	0.355	0.395	-	-	2,000	730	0.3650	0.365	0.355	0.395	-	-	2,000	0.3650	0.00%
2024-08-14	0	0.365	0.365	0.380	-	-	0	0	-	0.365	0.365	0.380	-	-	0	-	0.00%
2024-08-13	0	0.365	0.355	0.375	0.365	0.365	56,000	20,440	0.3650	0.365	0.355	0.375	0.365	0.365	56,000	0.3650	-5.19%
2024-08-12	0	0.385	0.365	0.385	0.365	0.395	24,000	8,950	0.3729	0.385	0.365	0.385	0.365	0.395	24,000	0.3729	1.32%
2024-08-09	0	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2024-08-08	0	0.380	0.360	0.385	0.365	0.380	106,000	39,610	0.3737	0.380	0.360	0.385	0.365	0.380	106,000	0.3737	0.00%
2024-08-07	0	0.380	0.370	0.380	0.380	0.400	24,000	9,280	0.3867	0.380	0.370	0.380	0.380	0.400	24,000	0.3867	-2.56%
2024-08-06	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-3.70%
2024-08-05	0	0.405	0.370	0.425	0.385	0.405	94,000	36,650	0.3899	0.405	0.370	0.425	0.385	0.405	94,000	0.3899	3.85%
2024-08-02	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2024-08-01	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-1.27%
2024-07-31	0	0.395	0.370	0.395	0.365	0.395	362,000	133,550	0.3689	0.395	0.370	0.395	0.365	0.395	362,000	0.3689	3.95%
2024-07-30	0	0.380	0.365	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.365	0.380	0.380	0.380	8,000	0.3800	-5.00%
2024-07-29	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-07-26	0	0.400	0.380	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.380	0.400	0.400	0.400	2,000	0.4000	0.00%
2024-07-25	0	0.400	0.380	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.380	0.400	0.400	0.400	4,000	0.4000	0.00%
2024-07-24	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-07-23	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-07-22	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2024-07-19	0	0.400	0.380	0.400	0.375	0.400	42,000	16,290	0.3879	0.400	0.380	0.400	0.375	0.400	42,000	0.3879	1.27%
2024-07-18	0	0.395	0.360	0.380	0.360	0.405	40,000	15,110	0.3778	0.395	0.360	0.380	0.360	0.405	40,000	0.3778	-7.06%
2024-07-17	0	0.425	0.360	0.425	-	-	0	0	-	0.425	0.360	0.425	-	-	0	-	0.00%
2024-07-16	0	0.425	0.360	0.425	-	-	0	0	-	0.425	0.360	0.425	-	-	0	-	0.00%
2024-07-15	0	0.425	0.390	0.425	0.395	0.425	52,000	20,960	0.4031	0.425	0.390	0.425	0.395	0.425	52,000	0.4031	6.25%
2024-07-12	0	0.400	0.360	0.400	0.380	0.420	54,000	21,250	0.3935	0.400	0.360	0.400	0.380	0.420	54,000	0.3935	2.56%
2024-07-11	0	0.390	0.375	0.390	0.355	0.395	66,000	24,720	0.3745	0.390	0.375	0.390	0.355	0.395	66,000	0.3745	0.00%
2024-07-10	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	-1.27%
2024-07-09	0	0.395	0.395	0.405	0.380	0.380	4,000	1,520	0.3800	0.395	0.395	0.405	0.380	0.380	4,000	0.3800	-4.82%
2024-07-08	0	0.415	0.380	0.415	0.420	0.420	2,000	840	0.4200	0.415	0.380	0.415	0.420	0.420	2,000	0.4200	7.79%
2024-07-05	0	0.385	0.370	0.385	0.425	0.425	2,000	850	0.4250	0.385	0.370	0.385	0.425	0.425	2,000	0.4250	-1.28%
2024-07-04	0	0.390	0.380	0.390	0.380	0.405	100,000	38,340	0.3834	0.390	0.380	0.390	0.380	0.405	100,000	0.3834	-6.02%
2024-07-03	0	0.415	0.380	0.415	0.420	0.420	6,000	2,460	0.4100	0.415	0.380	0.415	0.420	0.420	6,000	0.4100	-3.49%
2024-07-02	0	0.430	0.420	0.430	0.430	0.435	24,000	10,330	0.4304	0.430	0.420	0.430	0.430	0.435	24,000	0.4304	-1.15%
2024-06-28	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	-1.14%
2024-06-27	0	0.440	0.425	0.465	0.430	0.440	26,000	11,220	0.4315	0.440	0.425	0.465	0.430	0.440	26,000	0.4315	-5.38%
2024-06-26	0	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	0.00%
2024-06-25	0	0.465	0.440	0.465	0.435	0.465	4,000	1,800	0.4500	0.465	0.440	0.465	0.435	0.465	4,000	0.4500	0.00%
2024-06-24	0	0.465	0.450	0.465	0.425	0.465	116,000	50,750	0.4375	0.465	0.450	0.465	0.425	0.465	116,000	0.4375	6.90%
2024-06-21	0	0.435	0.420	0.450	0.415	0.435	50,000	20,950	0.4190	0.435	0.420	0.450	0.415	0.435	50,000	0.4190	-3.33%
2024-06-20	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2024-06-19	0	0.450	0.425	0.450	0.440	0.450	20,000	8,920	0.4460	0.450	0.425	0.450	0.440	0.450	20,000	0.4460	2.27%
2024-06-18	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	-3.30%
2024-06-17	0	0.455	0.410	0.455	0.415	0.465	88,000	38,330	0.4356	0.455	0.410	0.455	0.415	0.465	88,000	0.4356	7.06%
2024-06-14	0	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2024-06-13	0	0.425	0.425	0.430	0.405	0.435	56,000	23,050	0.4116	0.425	0.425	0.430	0.405	0.435	56,000	0.4116	-2.30%
2024-06-12	0	0.435	0.410	0.435	0.445	0.445	2,000	890	0.4450	0.435	0.410	0.435	0.445	0.445	2,000	0.4450	1.16%
2024-06-11	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	-1.15%
2024-06-07	0	0.435	0.420	0.450	0.420	0.425	60,000	25,210	0.4202	0.435	0.420	0.450	0.420	0.425	60,000	0.4202	-3.33%
2024-06-06	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	-1.10%
2024-06-05	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2024-06-04	0	0.455	0.410	0.470	0.410	0.445	28,000	11,760	0.4200	0.455	0.410	0.470	0.410	0.445	28,000	0.4200	1.11%
2024-06-03	0	0.450	0.435	0.455	0.425	0.450	1,130,000	486,680	0.4307	0.450	0.435	0.455	0.425	0.450	1,130,000	0.4307	3.45%
2024-05-31	0	0.435	0.410	0.445	0.415	0.430	12,000	5,050	0.4208	0.435	0.410	0.445	0.415	0.430	12,000	0.4208	-2.25%
2024-05-30	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2024-05-29	0	0.445	0.400	0.445	0.430	0.460	12,000	5,220	0.4350	0.445	0.400	0.445	0.430	0.460	12,000	0.4350	3.49%
2024-05-28	0	0.430	0.390	0.445	0.430	0.475	56,000	24,740	0.4418	0.430	0.390	0.445	0.430	0.475	56,000	0.4418	0.00%
2024-05-27	0	0.430	0.405	0.440	0.405	0.430	14,000	5,750	0.4107	0.430	0.405	0.440	0.405	0.430	14,000	0.4107	-4.44%
2024-05-24	0	0.450	0.420	0.450	0.400	0.450	170,000	74,520	0.4384	0.450	0.420	0.450	0.400	0.450	170,000	0.4384	13.92%
2024-05-23	0	0.395	0.405	0.410	0.385	0.395	40,000	15,570	0.3893	0.395	0.405	0.410	0.385	0.395	40,000	0.3893	-3.66%
2024-05-22	0	0.410	0.380	0.410	0.420	0.420	2,000	840	0.4200	0.410	0.380	0.410	0.420	0.420	2,000	0.4200	0.00%
2024-05-21	0	0.410	0.380	0.410	0.405	0.410	26,000	10,630	0.4088	0.410	0.380	0.410	0.405	0.410	26,000	0.4088	0.00%
2024-05-20	0	0.410	0.395	0.410	0.385	0.410	26,000	10,510	0.4042	0.410	0.395	0.410	0.385	0.410	26,000	0.4042	0.00%
2024-05-17	0	0.410	0.390	0.410	0.380	0.410	48,000	19,100	0.3979	0.410	0.390	0.410	0.380	0.410	48,000	0.3979	0.00%
2024-05-16	0	0.410	0.390	0.410	0.405	0.410	4,000	1,630	0.4075	0.410	0.390	0.410	0.405	0.410	4,000	0.4075	5.13%
2024-05-14	0	0.390	0.390	0.400	0.380	0.410	32,000	12,470	0.3897	0.390	0.390	0.400	0.380	0.410	32,000	0.3897	-4.88%
2024-05-13	0	0.410	0.385	0.410	0.380	0.410	6,000	2,400	0.4000	0.410	0.385	0.410	0.380	0.410	6,000	0.4000	2.50%
2024-05-10	0	0.400	0.380	0.400	0.375	0.400	184,000	72,730	0.3953	0.400	0.380	0.400	0.375	0.400	184,000	0.3953	3.90%
2024-05-09	0	0.385	0.385	0.395	-	-	0	0	-	0.385	0.385	0.395	-	-	0	-	0.00%
2024-05-08	0	0.385	0.385	0.410	0.385	0.390	10,000	3,880	0.3880	0.385	0.385	0.410	0.385	0.390	10,000	0.3880	-1.28%
2024-05-07	0	0.390	0.380	0.400	0.360	0.380	30,000	11,020	0.3673	0.390	0.380	0.400	0.360	0.380	30,000	0.3673	4.00%
2024-05-06	0	0.375	0.360	0.390	0.355	0.375	26,000	9,570	0.3681	0.375	0.360	0.390	0.355	0.375	26,000	0.3681	0.00%
2024-05-03	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2024-05-02	0	0.375	0.375	0.400	0.375	0.375	16,000	6,000	0.3750	0.375	0.375	0.400	0.375	0.375	16,000	0.3750	0.00%
2024-04-30	0	0.375	0.355	0.385	0.375	0.375	100,000	37,500	0.3750	0.375	0.355	0.385	0.375	0.375	100,000	0.3750	-1.32%
2024-04-29	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2024-04-26	0	0.385	0.375	0.385	0.370	0.385	150,000	56,130	0.3742	0.385	0.375	0.385	0.370	0.385	150,000	0.3742	5.48%
2024-04-25	0	0.365	0.355	0.370	0.355	0.365	40,000	14,500	0.3625	0.365	0.355	0.370	0.355	0.365	40,000	0.3625	4.29%
2024-04-24	0	0.350	0.350	0.370	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.370	0.350	0.350	20,000	0.3500	0.00%
2024-04-23	0	0.350	0.350	0.375	0.350	0.375	10,000	3,640	0.3640	0.350	0.350	0.375	0.350	0.375	10,000	0.3640	0.00%
2024-04-22	0	0.350	0.350	0.370	0.350	0.350	2,000	700	0.3500	0.350	0.350	0.370	0.350	0.350	2,000	0.3500	0.00%
2024-04-19	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2024-04-18	0	0.350	0.350	0.390	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.390	0.350	0.350	10,000	0.3500	0.00%
2024-04-17	0	0.350	0.350	0.390	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.390	0.350	0.350	20,000	0.3500	0.00%
2024-04-16	0	0.350	0.350	0.390	0.350	0.350	6,000	2,100	0.3500	0.350	0.350	0.390	0.350	0.350	6,000	0.3500	0.00%
2024-04-15	0	0.350	0.350	0.390	0.350	0.350	30,000	10,500	0.3500	0.350	0.350	0.390	0.350	0.350	30,000	0.3500	-7.89%
2024-04-12	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2024-04-11	0	0.380	0.380	0.390	0.360	0.380	38,000	14,270	0.3755	0.380	0.380	0.390	0.360	0.380	38,000	0.3755	5.56%
2024-04-10	0	0.360	0.360	0.380	0.350	0.365	30,000	10,850	0.3617	0.360	0.360	0.380	0.350	0.365	30,000	0.3617	0.00%
2024-04-09	0	0.360	0.360	0.380	0.360	0.375	28,000	10,220	0.3650	0.360	0.360	0.380	0.360	0.375	28,000	0.3650	0.00%
2024-04-08	0	0.360	0.360	0.385	0.360	0.360	18,000	6,540	0.3633	0.360	0.360	0.385	0.360	0.360	18,000	0.3633	-2.70%
2024-04-05	0	0.370	0.360	0.385	-	-	0	0	-	0.370	0.360	0.385	-	-	0	-	0.00%
2024-04-03	0	0.370	0.370	0.385	0.370	0.380	20,000	7,420	0.3710	0.370	0.370	0.385	0.370	0.380	20,000	0.3710	-5.13%
2024-04-02	0	0.390	0.370	0.390	0.370	0.390	56,000	21,400	0.3821	0.390	0.370	0.390	0.370	0.390	56,000	0.3821	4.00%
2024-03-28	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2024-03-27	0	0.375	0.370	0.375	0.375	0.380	74,000	27,960	0.3778	0.375	0.370	0.375	0.375	0.380	74,000	0.3778	-2.60%
2024-03-26	0	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	-1.28%
2024-03-25	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	-1.27%
2024-03-22	0	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2024-03-21	0	0.395	0.380	0.425	0.365	0.425	8,000	3,190	0.3988	0.395	0.380	0.425	0.365	0.425	8,000	0.3988	-1.25%
2024-03-20	0	0.400	0.370	0.405	0.400	0.405	12,000	4,810	0.4008	0.400	0.370	0.405	0.400	0.405	12,000	0.4008	1.27%
2024-03-19	0	0.395	0.365	0.395	0.395	0.410	24,000	9,540	0.3975	0.395	0.365	0.395	0.395	0.410	24,000	0.3975	-3.66%
2024-03-18	0	0.410	0.410	0.425	0.400	0.410	20,000	8,060	0.4030	0.410	0.410	0.425	0.400	0.410	20,000	0.4030	2.50%
2024-03-15	0	0.400	0.400	0.430	0.400	0.400	46,000	18,400	0.4000	0.400	0.400	0.430	0.400	0.400	46,000	0.4000	0.00%
2024-03-14	0	0.400	0.400	0.425	0.390	0.400	10,000	3,980	0.3980	0.400	0.400	0.425	0.390	0.400	10,000	0.3980	3.90%
2024-03-13	0	0.385	0.385	0.400	0.365	0.385	60,000	22,800	0.3800	0.385	0.385	0.400	0.365	0.385	60,000	0.3800	-7.23%
2024-03-12	0	0.415	0.400	0.425	-	-	0	0	-	0.415	0.400	0.425	-	-	0	-	0.00%
2024-03-11	0	0.415	0.365	0.440	-	-	0	0	-	0.415	0.365	0.440	-	-	0	-	0.00%
2024-03-08	0	0.415	0.360	0.415	0.395	0.420	204,000	83,380	0.4087	0.415	0.360	0.415	0.395	0.420	204,000	0.4087	3.75%
2024-03-07	0	0.400	0.360	0.400	0.365	0.400	102,000	39,360	0.3859	0.400	0.360	0.400	0.365	0.400	102,000	0.3859	5.26%
2024-03-06	0	0.380	0.360	0.365	0.380	0.380	14,000	5,320	0.3800	0.380	0.360	0.365	0.380	0.380	14,000	0.3800	-9.52%
2024-03-05	0	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	-2.33%
2024-03-04	0	0.430	0.370	0.430	0.430	0.430	10,000	4,300	0.4300	0.430	0.370	0.430	0.430	0.430	10,000	0.4300	0.00%
2024-03-01	0	0.430	0.360	0.430	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	0.00%
2024-02-29	0	0.430	0.380	0.430	0.400	0.435	34,000	13,670	0.4021	0.430	0.380	0.430	0.400	0.435	34,000	0.4021	2.38%
2024-02-28	0	0.420	0.385	0.420	0.385	0.420	8,000	3,150	0.3938	0.420	0.385	0.420	0.385	0.420	8,000	0.3938	9.09%
2024-02-27	0	0.385	0.365	0.385	0.355	0.390	168,000	64,340	0.3830	0.385	0.365	0.385	0.355	0.390	168,000	0.3830	8.45%
2024-02-26	0	0.355	0.355	0.400	0.345	0.365	206,000	72,610	0.3525	0.355	0.355	0.400	0.345	0.365	206,000	0.3525	-4.05%
2024-02-23	0	0.370	0.360	0.390	0.370	0.370	2,000	740	0.3700	0.370	0.360	0.390	0.370	0.370	2,000	0.3700	0.00%
2024-02-22	0	0.370	0.370	0.395	0.355	0.355	2,000	710	0.3550	0.370	0.370	0.395	0.355	0.355	2,000	0.3550	0.00%
2024-02-21	0	0.370	0.370	0.395	0.355	0.370	24,000	8,610	0.3588	0.370	0.370	0.395	0.355	0.370	24,000	0.3588	-2.63%
2024-02-20	0	0.380	0.380	0.395	-	-	0	0	-	0.380	0.380	0.395	-	-	0	-	0.00%
2024-02-19	0	0.380	0.350	0.380	0.360	0.380	36,000	13,550	0.3764	0.380	0.350	0.380	0.360	0.380	36,000	0.3764	-2.56%
2024-02-16	0	0.390	0.350	0.390	0.350	0.390	170,000	61,650	0.3626	0.390	0.350	0.390	0.350	0.390	170,000	0.3626	6.85%
2024-02-15	0	0.365	0.365	0.395	0.360	0.375	50,000	18,390	0.3678	0.365	0.365	0.395	0.360	0.375	50,000	0.3678	-2.67%
2024-02-14	0	0.375	0.375	0.395	0.365	0.375	18,000	6,690	0.3717	0.375	0.375	0.395	0.365	0.375	18,000	0.3717	0.00%
2024-02-09	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	-1.32%
2024-02-08	0	0.380	0.365	0.400	0.380	0.380	26,000	9,880	0.3800	0.380	0.365	0.400	0.380	0.380	26,000	0.3800	-5.00%
2024-02-07	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-3.61%
2024-02-06	0	0.415	0.350	0.415	0.360	0.470	86,000	34,850	0.4052	0.415	0.350	0.415	0.360	0.470	86,000	0.4052	15.28%
2024-02-05	0	0.360	0.360	0.380	0.360	0.360	16,000	5,760	0.3600	0.360	0.360	0.380	0.360	0.360	16,000	0.3600	-2.70%
2024-02-02	0	0.370	0.370	0.385	0.360	0.360	12,000	4,320	0.3600	0.370	0.370	0.385	0.360	0.360	12,000	0.3600	2.78%
2024-02-01	0	0.360	0.360	0.390	0.360	0.360	2,000	720	0.3600	0.360	0.360	0.390	0.360	0.360	2,000	0.3600	0.00%
2024-01-31	0	0.360	0.360	0.395	0.360	0.360	6,000	2,160	0.3600	0.360	0.360	0.395	0.360	0.360	6,000	0.3600	-7.69%
2024-01-30	0	0.390	0.360	0.390	0.340	0.400	24,000	8,950	0.3729	0.390	0.360	0.390	0.340	0.400	24,000	0.3729	4.00%
2024-01-29	0	0.375	0.345	0.375	0.375	0.375	6,000	2,250	0.3750	0.375	0.345	0.375	0.375	0.375	6,000	0.3750	2.74%
2024-01-26	0	0.365	0.365	0.380	0.360	0.365	110,000	39,700	0.3609	0.365	0.365	0.380	0.360	0.365	110,000	0.3609	1.39%
2024-01-25	0	0.360	0.350	0.360	0.350	0.360	56,000	20,000	0.3571	0.360	0.350	0.360	0.350	0.360	56,000	0.3571	2.86%
2024-01-24	0	0.350	0.335	0.355	0.350	0.350	20,000	6,900	0.3450	0.350	0.335	0.355	0.350	0.350	20,000	0.3450	0.00%
2024-01-23	0	0.350	0.345	0.355	0.335	0.350	8,000	2,720	0.3400	0.350	0.345	0.355	0.335	0.350	8,000	0.3400	4.48%
2024-01-22	0	0.335	0.330	0.360	0.330	0.370	138,000	48,470	0.3512	0.335	0.330	0.360	0.330	0.370	138,000	0.3512	-11.84%
2024-01-19	0	0.380	0.380	0.430	0.355	0.355	2,000	710	0.3550	0.380	0.380	0.430	0.355	0.355	2,000	0.3550	-12.64%
2024-01-18	0	0.435	0.390	0.435	0.445	0.445	2,000	890	0.4450	0.435	0.390	0.435	0.445	0.445	2,000	0.4450	10.13%
2024-01-17	0	0.395	0.395	0.400	0.395	0.400	214,000	85,470	0.3994	0.395	0.395	0.400	0.395	0.400	214,000	0.3994	-2.47%
2024-01-16	0	0.405	0.400	0.440	0.405	0.410	30,000	12,220	0.4073	0.405	0.400	0.440	0.405	0.410	30,000	0.4073	-2.41%
2024-01-15	0	0.415	0.415	0.425	0.415	0.425	58,000	24,530	0.4229	0.415	0.415	0.425	0.415	0.425	58,000	0.4229	-4.60%
2024-01-12	0	0.435	0.415	0.435	0.415	0.440	208,000	87,340	0.4199	0.435	0.415	0.435	0.415	0.440	208,000	0.4199	-1.14%
2024-01-11	0	0.440	0.430	0.455	0.435	0.450	50,000	22,040	0.4408	0.440	0.430	0.455	0.435	0.450	50,000	0.4408	-2.22%
2024-01-10	0	0.450	0.435	0.460	0.440	0.460	22,000	9,840	0.4473	0.450	0.435	0.460	0.440	0.460	22,000	0.4473	0.00%
2024-01-09	0	0.450	0.445	0.460	-	-	2,000	890	0.4450	0.450	0.445	0.460	-	-	2,000	0.4450	1.12%
2024-01-08	0	0.445	0.440	0.455	0.440	0.440	2,000	880	0.4400	0.445	0.440	0.455	0.440	0.440	2,000	0.4400	-2.20%
2024-01-05	0	0.455	0.440	0.455	0.440	0.455	28,000	12,690	0.4532	0.455	0.440	0.455	0.440	0.455	28,000	0.4532	2.25%
2024-01-04	0	0.445	0.435	0.455	0.430	0.435	40,000	17,260	0.4315	0.445	0.435	0.455	0.430	0.435	40,000	0.4315	0.00%
2024-01-03	0	0.445	0.435	0.465	0.435	0.435	92,000	40,020	0.4350	0.445	0.435	0.465	0.435	0.435	92,000	0.4350	-4.30%
2024-01-02	0	0.465	0.430	0.465	0.430	0.465	58,000	26,160	0.4510	0.465	0.430	0.465	0.430	0.465	58,000	0.4510	5.68%
2023-12-29	0	0.440	0.425	0.440	0.420	0.445	156,000	67,000	0.4295	0.440	0.425	0.440	0.420	0.445	156,000	0.4295	-1.12%
2023-12-28	0	0.445	0.430	0.445	0.420	0.450	102,000	43,940	0.4308	0.445	0.430	0.445	0.420	0.450	102,000	0.4308	-1.11%
2023-12-27	0	0.450	0.430	0.465	0.430	0.455	322,000	141,490	0.4394	0.450	0.430	0.465	0.430	0.455	322,000	0.4394	-7.22%
2023-12-22	0	0.485	0.470	0.500	0.485	0.550	336,000	170,520	0.5075	0.485	0.470	0.500	0.485	0.550	336,000	0.5075	-13.39%
2023-12-21	0	0.560	0.540	0.590	0.530	0.700	794,000	457,060	0.5756	0.560	0.540	0.590	0.530	0.700	794,000	0.5756	-11.11%
2023-12-20	0	0.630	0.580	0.640	0.390	3.050	2,934,000	1,930,470	0.6580	0.630	0.580	0.640	0.390	3.050	2,934,000	0.6580	61.54%
2023-12-19	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2023-12-18	0	0.390	0.390	0.430	0.390	0.400	32,000	12,780	0.3994	0.390	0.390	0.430	0.390	0.400	32,000	0.3994	-12.36%
2023-12-15	0	0.445	0.390	0.450	0.370	0.455	80,000	33,700	0.4213	0.445	0.390	0.450	0.370	0.455	80,000	0.4213	9.88%
2023-12-14	0	0.405	0.400	0.405	0.405	0.405	20,000	8,100	0.4050	0.405	0.400	0.405	0.405	0.405	20,000	0.4050	-3.57%
2023-12-13	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2023-12-12	0	0.420	0.420	0.450	0.375	0.420	108,000	43,870	0.4062	0.420	0.420	0.450	0.375	0.420	108,000	0.4062	10.53%
2023-12-11	0	0.380	0.355	0.380	0.350	0.390	74,000	27,320	0.3692	0.380	0.355	0.380	0.350	0.390	74,000	0.3692	-2.56%
2023-12-08	0	0.390	0.390	0.395	0.390	0.415	108,000	43,700	0.4046	0.390	0.390	0.395	0.390	0.415	108,000	0.4046	-6.02%
2023-12-07	0	0.415	0.405	0.460	-	-	6,000	2,490	0.4150	0.415	0.405	0.460	-	-	6,000	0.4150	0.00%
2023-12-06	0	0.415	0.410	0.420	0.415	0.420	24,000	10,050	0.4188	0.415	0.410	0.420	0.415	0.420	24,000	0.4188	-1.19%
2023-12-05	0	0.420	0.420	0.460	0.420	0.420	4,000	1,680	0.4200	0.420	0.420	0.460	0.420	0.420	4,000	0.4200	-2.33%
2023-12-04	0	0.430	0.430	0.460	-	-	0	0	-	0.430	0.430	0.460	-	-	0	-	1.18%
2023-12-01	0	0.425	0.425	0.450	0.425	0.425	22,000	9,350	0.4250	0.425	0.425	0.450	0.425	0.425	22,000	0.4250	-5.56%
2023-11-30	0	0.450	0.430	0.460	0.445	0.450	56,000	25,190	0.4498	0.450	0.430	0.460	0.445	0.450	56,000	0.4498	-2.17%
2023-11-29	0	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	0.00%
2023-11-28	0	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	-2.13%
2023-11-27	0	0.470	0.440	0.480	0.425	0.470	54,000	25,220	0.4670	0.470	0.440	0.480	0.425	0.470	54,000	0.4670	-2.08%
2023-11-24	0	0.480	0.455	0.480	0.450	0.480	18,000	8,460	0.4700	0.480	0.455	0.480	0.450	0.480	18,000	0.4700	6.67%
2023-11-23	0	0.450	0.450	0.480	0.450	0.450	18,000	8,100	0.4500	0.450	0.450	0.480	0.450	0.450	18,000	0.4500	2.27%
2023-11-22	0	0.440	0.435	0.440	-	-	4,000	1,760	0.4400	0.440	0.435	0.440	-	-	4,000	0.4400	0.00%
2023-11-21	0	0.440	0.440	0.445	0.440	0.445	102,000	45,340	0.4445	0.440	0.440	0.445	0.440	0.445	102,000	0.4445	-1.12%
2023-11-20	0	0.445	0.440	0.475	-	-	0	0	-	0.445	0.440	0.475	-	-	0	-	0.00%
2023-11-17	0	0.445	0.440	0.485	-	-	0	0	-	0.445	0.440	0.485	-	-	0	-	0.00%
2023-11-16	0	0.445	0.440	0.490	-	-	0	0	-	0.445	0.440	0.490	-	-	0	-	0.00%
2023-11-15	0	0.445	0.445	0.490	0.445	0.445	2,000	890	0.4450	0.445	0.445	0.490	0.445	0.445	2,000	0.4450	0.00%
2023-11-14	0	0.445	0.445	0.500	-	-	0	0	-	0.445	0.445	0.500	-	-	0	-	0.00%
2023-11-13	0	0.445	0.420	0.485	-	-	0	0	-	0.445	0.420	0.485	-	-	0	-	0.00%
2023-11-10	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2023-11-09	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2023-11-08	0	0.445	0.445	0.485	0.445	0.445	22,000	9,790	0.4450	0.445	0.445	0.485	0.445	0.445	22,000	0.4450	0.00%
2023-11-07	0	0.445	0.445	0.480	0.445	0.445	30,000	13,400	0.4467	0.445	0.445	0.480	0.445	0.445	30,000	0.4467	-1.11%
2023-11-06	0	0.450	0.450	0.455	0.450	0.450	4,000	1,800	0.4500	0.450	0.450	0.455	0.450	0.450	4,000	0.4500	-1.10%
2023-11-03	0	0.455	0.450	0.455	0.455	0.455	28,000	12,740	0.4550	0.455	0.450	0.455	0.455	0.455	28,000	0.4550	0.00%
2023-11-02	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2023-11-01	0	0.455	0.455	0.490	0.455	0.455	10,000	4,550	0.4550	0.455	0.455	0.490	0.455	0.455	10,000	0.4550	0.00%
2023-10-31	0	0.455	0.455	0.490	-	-	0	0	-	0.455	0.455	0.490	-	-	0	-	0.00%
2023-10-30	0	0.455	0.455	0.490	-	-	0	0	-	0.455	0.455	0.490	-	-	0	-	0.00%
2023-10-27	0	0.455	0.430	0.455	0.420	0.455	78,000	33,330	0.4273	0.455	0.430	0.455	0.420	0.455	78,000	0.4273	0.00%
2023-10-26	0	0.455	0.455	0.475	0.450	0.460	82,000	37,250	0.4543	0.455	0.455	0.475	0.450	0.460	82,000	0.4543	-9.00%
2023-10-25	0	0.500	0.500	0.520	0.410	0.500	96,000	43,770	0.4559	0.500	0.500	0.520	0.410	0.500	96,000	0.4559	4.17%
2023-10-24	0	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	0.480	0.480	0.500	0.480	0.480	30,000	0.4800	0.00%
2023-10-20	0	0.480	0.465	0.480	0.480	0.480	32,000	15,360	0.4800	0.480	0.465	0.480	0.480	0.480	32,000	0.4800	0.00%
2023-10-19	0	0.480	0.480	0.510	0.480	0.560	134,000	65,990	0.4925	0.480	0.480	0.510	0.480	0.560	134,000	0.4925	-14.29%
2023-10-18	0	0.560	0.495	0.560	0.485	0.570	52,200	25,604	0.4905	0.560	0.495	0.560	0.485	0.570	52,200	0.4905	12.00%
2023-10-17	0	0.500	0.500	0.570	0.500	0.500	6,000	3,000	0.5000	0.500	0.500	0.570	0.500	0.500	6,000	0.5000	0.00%
2023-10-16	0	0.500	0.495	0.500	0.495	0.500	44,000	21,980	0.4995	0.500	0.495	0.500	0.495	0.500	44,000	0.4995	0.00%
2023-10-13	0	0.500	0.490	0.560	0.485	0.485	4,000	1,940	0.4850	0.500	0.490	0.560	0.485	0.485	4,000	0.4850	0.00%
2023-10-12	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	2.04%
2023-10-11	0	0.490	0.490	0.560	0.490	0.490	6,000	2,940	0.4900	0.490	0.490	0.560	0.490	0.490	6,000	0.4900	0.00%
2023-10-10	0	0.490	0.480	0.490	0.485	0.490	34,000	16,650	0.4897	0.490	0.480	0.490	0.485	0.490	34,000	0.4897	2.08%
2023-10-09	0	0.480	0.480	0.600	0.480	0.480	28,000	13,440	0.4800	0.480	0.480	0.600	0.480	0.480	28,000	0.4800	-7.69%
2023-10-06	0	0.520	0.480	0.600	-	-	0	0	-	0.520	0.480	0.600	-	-	0	-	0.00%
2023-10-05	0	0.520	0.520	0.600	0.520	0.520	4,000	2,080	0.5200	0.520	0.520	0.600	0.520	0.520	4,000	0.5200	0.00%
2023-10-04	0	0.520	0.520	0.600	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2023-10-03	0	0.520	0.520	0.600	0.520	0.520	6,000	3,120	0.5200	0.520	0.520	0.600	0.520	0.520	6,000	0.5200	0.00%
2023-09-29	0	0.520	0.520	0.580	0.520	0.520	44,000	22,880	0.5200	0.520	0.520	0.580	0.520	0.520	44,000	0.5200	0.00%
2023-09-28	0	0.520	0.485	0.530	0.520	0.530	18,000	9,500	0.5278	0.520	0.485	0.530	0.520	0.530	18,000	0.5278	-1.89%
2023-09-27	0	0.530	0.520	0.530	0.500	0.540	84,000	44,340	0.5279	0.530	0.520	0.530	0.500	0.540	84,000	0.5279	-1.85%
2023-09-26	0	0.540	0.540	0.570	0.510	0.540	8,000	4,160	0.5200	0.540	0.540	0.570	0.510	0.540	8,000	0.5200	-6.90%
2023-09-25	0	0.580	0.550	0.580	0.580	0.580	14,000	8,120	0.5800	0.580	0.550	0.580	0.580	0.580	14,000	0.5800	-3.33%
2023-09-22	0	0.600	0.580	0.600	0.590	0.600	60,000	35,680	0.5947	0.600	0.580	0.600	0.590	0.600	60,000	0.5947	-1.64%
2023-09-21	0	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2023-09-20	0	0.610	0.600	0.620	0.610	0.610	170,000	103,700	0.6100	0.610	0.600	0.620	0.610	0.610	170,000	0.6100	0.00%
2023-09-19	0	0.610	0.610	0.630	0.610	0.610	28,000	17,080	0.6100	0.610	0.610	0.630	0.610	0.610	28,000	0.6100	0.00%
2023-09-18	0	0.610	0.610	0.630	0.610	0.620	4,000	2,460	0.6150	0.610	0.610	0.630	0.610	0.620	4,000	0.6150	-1.61%
2023-09-15	0	0.620	0.600	0.650	0.600	0.620	112,000	68,220	0.6091	0.620	0.600	0.650	0.600	0.620	112,000	0.6091	1.64%
2023-09-14	0	0.610	0.610	0.650	0.610	0.610	2,000	1,220	0.6100	0.610	0.610	0.650	0.610	0.610	2,000	0.6100	0.00%
2023-09-13	0	0.610	0.610	0.640	0.610	0.610	70,000	42,700	0.6100	0.610	0.610	0.640	0.610	0.610	70,000	0.6100	0.00%
2023-09-12	0	0.610	0.610	0.620	0.600	0.630	210,000	130,040	0.6192	0.610	0.610	0.620	0.600	0.630	210,000	0.6192	-3.17%
2023-09-11	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2023-09-07	0	0.630	0.630	0.650	0.630	0.650	20,000	12,820	0.6410	0.630	0.630	0.650	0.630	0.650	20,000	0.6410	-3.08%
2023-09-06	0	0.650	0.650	0.660	0.620	0.650	46,000	29,080	0.6322	0.650	0.650	0.660	0.620	0.650	46,000	0.6322	0.00%
2023-09-05	0	0.650	0.650	0.660	0.630	0.670	14,000	8,940	0.6386	0.650	0.650	0.660	0.630	0.670	14,000	0.6386	0.00%
2023-09-04	0	0.650	0.630	0.670	0.630	0.650	12,000	7,640	0.6367	0.650	0.630	0.670	0.630	0.650	12,000	0.6367	0.00%
2023-08-31	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.650	0.650	0.680	0.650	0.650	10,000	0.6500	-4.41%
2023-08-30	0	0.680	0.650	0.680	0.680	0.680	14,000	9,520	0.6800	0.680	0.650	0.680	0.680	0.680	14,000	0.6800	4.62%
2023-08-29	0	0.650	0.650	0.670	0.650	0.670	62,000	40,460	0.6526	0.650	0.650	0.670	0.650	0.670	62,000	0.6526	0.00%
2023-08-28	0	0.650	0.630	0.650	0.630	0.660	34,000	21,560	0.6341	0.650	0.630	0.650	0.630	0.660	34,000	0.6341	0.00%
2023-08-25	0	0.650	0.630	0.680	0.630	0.680	76,000	49,420	0.6503	0.650	0.630	0.680	0.630	0.680	76,000	0.6503	-4.41%
2023-08-24	0	0.680	0.680	0.700	0.680	0.680	16,000	10,880	0.6800	0.680	0.680	0.700	0.680	0.680	16,000	0.6800	1.49%
2023-08-23	0	0.670	0.670	0.710	0.670	0.700	76,000	51,300	0.6750	0.670	0.670	0.710	0.670	0.700	76,000	0.6750	-1.47%
2023-08-22	0	0.680	0.670	0.680	0.680	0.690	82,000	55,780	0.6802	0.680	0.670	0.680	0.680	0.690	82,000	0.6802	-2.86%
2023-08-21	0	0.700	0.680	0.710	0.680	0.700	36,000	25,100	0.6972	0.700	0.680	0.710	0.680	0.700	36,000	0.6972	2.94%
2023-08-18	0	0.680	0.670	0.700	0.680	0.680	2,000	1,360	0.6800	0.680	0.670	0.700	0.680	0.680	2,000	0.6800	0.00%
2023-08-17	0	0.680	0.680	0.690	0.680	0.680	50,000	34,000	0.6800	0.680	0.680	0.690	0.680	0.680	50,000	0.6800	0.00%
2023-08-16	0	0.680	0.680	0.700	0.680	0.710	28,000	19,100	0.6821	0.680	0.680	0.700	0.680	0.710	28,000	0.6821	-4.23%
2023-08-15	0	0.710	0.690	0.710	0.690	0.720	30,000	20,920	0.6973	0.710	0.690	0.710	0.690	0.720	30,000	0.6973	2.90%
2023-08-14	0	0.690	0.680	0.690	0.680	0.700	18,000	12,400	0.6889	0.690	0.680	0.690	0.680	0.700	18,000	0.6889	1.47%
2023-08-11	0	0.680	0.680	0.740	0.680	0.700	94,000	65,120	0.6928	0.680	0.680	0.740	0.680	0.700	94,000	0.6928	-2.86%
2023-08-10	0	0.700	0.690	0.700	0.700	0.700	42,000	29,400	0.7000	0.700	0.690	0.700	0.700	0.700	42,000	0.7000	0.00%
2023-08-09	0	0.700	0.700	0.740	0.690	0.690	10,000	6,900	0.6900	0.700	0.700	0.740	0.690	0.690	10,000	0.6900	0.00%
2023-08-08	0	0.700	0.700	0.730	0.690	0.710	302,000	209,820	0.6948	0.700	0.700	0.730	0.690	0.710	302,000	0.6948	-4.11%
2023-08-07	0	0.730	0.710	0.730	0.690	0.740	42,000	29,840	0.7105	0.730	0.710	0.730	0.690	0.740	42,000	0.7105	4.29%
2023-08-04	0	0.700	0.700	0.750	0.700	0.700	2,000	1,400	0.7000	0.700	0.700	0.750	0.700	0.700	2,000	0.7000	0.00%
2023-08-03	0	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2023-08-02	0	0.700	0.690	0.700	0.700	0.700	84,000	58,800	0.7000	0.700	0.690	0.700	0.700	0.700	84,000	0.7000	0.00%
2023-08-01	0	0.700	0.700	0.760	0.700	0.700	12,000	8,440	0.7033	0.700	0.700	0.760	0.700	0.700	12,000	0.7033	0.00%
2023-07-31	0	0.700	0.690	0.700	0.680	0.700	204,000	141,260	0.6925	0.700	0.690	0.700	0.680	0.700	204,000	0.6925	1.45%
2023-07-28	0	0.690	0.680	0.700	0.680	0.700	66,000	45,480	0.6891	0.690	0.680	0.700	0.680	0.700	66,000	0.6891	0.00%
2023-07-27	0	0.690	0.690	0.700	0.680	0.690	182,000	125,560	0.6899	0.690	0.690	0.700	0.680	0.690	182,000	0.6899	0.00%
2023-07-26	0	0.690	0.680	0.690	0.690	0.690	8,000	5,500	0.6875	0.690	0.680	0.690	0.690	0.690	8,000	0.6875	0.00%
2023-07-25	0	0.690	0.690	0.700	0.690	0.700	60,000	41,560	0.6927	0.690	0.690	0.700	0.690	0.700	60,000	0.6927	0.00%
2023-07-24	0	0.690	0.690	0.710	0.690	0.700	12,000	8,300	0.6917	0.690	0.690	0.710	0.690	0.700	12,000	0.6917	-1.43%
2023-07-21	0	0.700	0.700	0.710	0.690	0.700	78,000	54,580	0.6997	0.700	0.700	0.710	0.690	0.700	78,000	0.6997	-1.41%
2023-07-20	0	0.710	0.690	0.710	0.690	0.710	132,000	91,540	0.6935	0.710	0.690	0.710	0.690	0.710	132,000	0.6935	2.90%
2023-07-19	0	0.690	0.690	0.730	0.690	0.720	120,000	84,280	0.7023	0.690	0.690	0.730	0.690	0.720	120,000	0.7023	-2.82%
2023-07-18	0	0.710	0.710	0.730	0.710	0.730	162,000	116,760	0.7207	0.710	0.710	0.730	0.710	0.730	162,000	0.7207	-1.39%
2023-07-14	0	0.720	0.720	0.730	0.700	0.740	242,000	172,440	0.7126	0.720	0.720	0.730	0.700	0.740	242,000	0.7126	-1.37%
2023-07-13	0	0.730	0.720	0.730	0.730	0.750	50,000	36,740	0.7348	0.730	0.720	0.730	0.730	0.750	50,000	0.7348	0.00%
2023-07-12	0	0.730	0.730	0.750	0.730	0.740	36,000	26,300	0.7306	0.730	0.730	0.750	0.730	0.740	36,000	0.7306	-2.67%
2023-07-11	0	0.750	0.740	0.750	0.740	0.750	222,000	166,400	0.7495	0.750	0.740	0.750	0.740	0.750	222,000	0.7495	0.00%
2023-07-10	0	0.750	0.730	0.750	0.750	0.790	132,000	99,680	0.7552	0.750	0.730	0.750	0.750	0.790	132,000	0.7552	-1.32%
2023-07-07	0	0.760	0.740	0.760	0.740	0.760	110,000	82,160	0.7469	0.760	0.740	0.760	0.740	0.760	110,000	0.7469	-1.30%
2023-07-06	0	0.770	0.730	0.770	0.730	0.770	126,000	93,200	0.7397	0.770	0.730	0.770	0.730	0.770	126,000	0.7397	4.05%
2023-07-05	0	0.740	0.730	0.770	0.730	0.770	184,000	136,980	0.7445	0.740	0.730	0.770	0.730	0.770	184,000	0.7445	-1.33%
2023-07-04	0	0.750	0.740	0.770	0.730	0.770	144,000	108,800	0.7556	0.750	0.740	0.770	0.730	0.770	144,000	0.7556	0.00%
2023-07-03	0	0.750	0.750	0.760	0.750	0.770	52,000	39,200	0.7538	0.750	0.750	0.760	0.750	0.770	52,000	0.7538	0.00%
2023-06-30	0	0.750	0.730	0.750	0.730	0.750	74,000	54,500	0.7365	0.750	0.730	0.750	0.730	0.750	74,000	0.7365	0.00%
2023-06-29	0	0.750	0.750	0.780	-	-	2,000	1,480	0.7400	0.750	0.750	0.780	-	-	2,000	0.7400	1.35%
2023-06-28	0	0.740	0.740	0.780	0.740	0.740	120,000	88,780	0.7398	0.740	0.740	0.780	0.740	0.740	120,000	0.7398	0.00%
2023-06-27	0	0.740	0.730	0.750	0.740	0.750	110,000	81,880	0.7444	0.740	0.730	0.750	0.740	0.750	110,000	0.7444	-1.33%
2023-06-26	0	0.750	0.720	0.750	0.710	0.750	240,000	177,800	0.7408	0.750	0.720	0.750	0.710	0.750	240,000	0.7408	1.35%
2023-06-23	0	0.740	0.740	0.760	0.740	0.770	2,292,000	1,761,620	0.7686	0.740	0.740	0.760	0.740	0.770	2,292,000	0.7686	-3.90%
2023-06-21	0	0.770	0.760	0.770	0.740	0.770	122,000	91,680	0.7515	0.770	0.760	0.770	0.740	0.770	122,000	0.7515	-3.75%
2023-06-20	0	0.800	0.760	0.800	0.760	0.800	78,000	59,400	0.7615	0.800	0.760	0.800	0.760	0.800	78,000	0.7615	5.26%
2023-06-19	0	0.760	0.760	0.770	0.760	0.770	32,000	24,400	0.7625	0.760	0.760	0.770	0.760	0.770	32,000	0.7625	-2.56%
2023-06-16	0	0.780	0.750	0.780	0.770	0.790	348,000	270,980	0.7787	0.780	0.750	0.780	0.770	0.790	348,000	0.7787	0.00%
2023-06-15	0	0.780	0.780	0.800	0.780	0.830	298,000	235,620	0.7907	0.780	0.780	0.800	0.780	0.830	298,000	0.7907	-7.14%
2023-06-14	0	0.840	0.810	0.830	0.820	0.840	12,000	9,800	0.8167	0.840	0.810	0.830	0.820	0.840	12,000	0.8167	-1.18%
2023-06-13	0	0.850	0.820	0.850	0.800	0.850	398,000	328,480	0.8253	0.850	0.820	0.850	0.800	0.850	398,000	0.8253	-1.16%
2023-06-12	0	0.860	0.850	0.870	0.830	0.950	784,000	696,040	0.8878	0.860	0.850	0.870	0.830	0.950	784,000	0.8878	-9.47%
2023-06-09	0	0.950	0.940	0.950	0.870	0.960	918,000	857,560	0.9342	0.950	0.940	0.950	0.870	0.960	918,000	0.9342	7.95%
2023-06-08	0	0.880	0.850	0.880	0.830	0.930	1,112,000	972,720	0.8747	0.880	0.850	0.880	0.830	0.930	1,112,000	0.8747	10.00%
2023-06-07	0	0.800	0.800	0.830	0.790	0.830	268,000	219,300	0.8183	0.800	0.800	0.830	0.790	0.830	268,000	0.8183	1.27%
2023-06-06	0	0.790	0.790	0.810	0.790	0.800	70,000	55,560	0.7937	0.790	0.790	0.810	0.790	0.800	70,000	0.7937	-1.25%
2023-06-05	0	0.800	0.790	0.820	0.790	0.810	100,000	80,580	0.8058	0.800	0.790	0.820	0.790	0.810	100,000	0.8058	-1.23%
2023-06-02	0	0.810	0.800	0.820	0.790	0.820	122,000	98,600	0.8082	0.810	0.800	0.820	0.790	0.820	122,000	0.8082	-1.22%
2023-06-01	0	0.820	0.800	0.830	0.820	0.820	64,000	52,480	0.8200	0.820	0.800	0.830	0.820	0.820	64,000	0.8200	0.00%
2023-05-31	0	0.820	0.800	0.820	0.790	0.830	124,000	101,200	0.8161	0.820	0.800	0.820	0.790	0.830	124,000	0.8161	-1.20%
2023-05-30	0	0.830	0.790	0.830	0.770	0.830	322,000	263,100	0.8171	0.830	0.790	0.830	0.770	0.830	322,000	0.8171	3.75%
2023-05-29	0	0.800	0.800	0.820	0.770	0.830	1,194,000	987,340	0.8269	0.800	0.800	0.820	0.770	0.830	1,194,000	0.8269	3.90%
2023-05-25	0	0.770	0.770	0.800	0.770	0.800	656,000	511,900	0.7803	0.770	0.770	0.800	0.770	0.800	656,000	0.7803	-3.75%
2023-05-24	0	0.800	0.790	0.800	0.770	0.800	200,000	159,740	0.7987	0.800	0.790	0.800	0.770	0.800	200,000	0.7987	3.90%
2023-05-23	0	0.770	0.770	0.800	0.770	0.820	460,000	365,100	0.7937	0.770	0.770	0.800	0.770	0.820	460,000	0.7937	-3.75%
2023-05-22	0	0.800	0.780	0.820	0.800	0.800	56,000	44,540	0.7954	0.800	0.780	0.820	0.800	0.800	56,000	0.7954	0.00%
2023-05-19	0	0.800	0.780	0.830	0.770	0.850	500,000	403,240	0.8065	0.800	0.780	0.830	0.770	0.850	500,000	0.8065	1.27%
2023-05-18	0	0.790	0.770	0.790	0.780	0.800	172,000	136,600	0.7942	0.790	0.770	0.790	0.780	0.800	172,000	0.7942	2.60%
2023-05-17	0	0.770	0.760	0.770	0.760	0.770	168,000	129,240	0.7693	0.770	0.760	0.770	0.760	0.770	168,000	0.7693	1.32%
2023-05-16	0	0.760	0.760	0.770	-	-	0	0	-	0.760	0.760	0.770	-	-	0	-	0.00%
2023-05-15	0	0.760	0.750	0.770	0.730	0.800	206,000	155,860	0.7566	0.760	0.750	0.770	0.730	0.800	206,000	0.7566	-1.30%
2023-05-12	0	0.770	0.740	0.790	0.770	0.770	6,000	4,620	0.7700	0.770	0.740	0.790	0.770	0.770	6,000	0.7700	0.00%
2023-05-11	0	0.770	0.760	0.770	0.740	0.770	94,000	71,580	0.7615	0.770	0.760	0.770	0.740	0.770	94,000	0.7615	2.67%
2023-05-10	0	0.750	0.750	0.760	0.750	0.780	174,000	131,940	0.7583	0.750	0.750	0.760	0.750	0.780	174,000	0.7583	0.00%
2023-05-09	0	0.750	0.740	0.760	0.750	0.770	270,000	205,160	0.7599	0.750	0.740	0.760	0.750	0.770	270,000	0.7599	-1.32%
2023-05-08	0	0.760	0.760	0.770	0.750	0.780	280,000	213,200	0.7614	0.760	0.760	0.770	0.750	0.780	280,000	0.7614	2.70%
2023-05-05	0	0.740	0.740	0.760	0.730	0.770	208,000	155,760	0.7488	0.740	0.740	0.760	0.730	0.770	208,000	0.7488	0.00%
2023-05-04	0	0.740	0.740	0.760	0.730	0.740	32,000	23,520	0.7350	0.740	0.740	0.760	0.730	0.740	32,000	0.7350	-3.90%
2023-05-03	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	-1.28%
2023-05-02	0	0.780	0.750	0.780	0.760	0.780	160,000	124,320	0.7770	0.780	0.750	0.780	0.760	0.780	160,000	0.7770	1.30%
2023-04-28	0	0.770	0.740	0.770	0.750	0.790	496,000	377,120	0.7603	0.770	0.740	0.770	0.750	0.790	496,000	0.7603	5.48%
2023-04-27	0	0.730	0.730	0.760	0.730	0.740	96,000	71,000	0.7396	0.730	0.730	0.760	0.730	0.740	96,000	0.7396	-2.67%
2023-04-26	0	0.750	0.740	0.770	0.750	0.760	126,000	95,360	0.7568	0.750	0.740	0.770	0.750	0.760	126,000	0.7568	-1.32%
2023-04-25	0	0.760	0.760	0.780	0.760	0.770	16,000	12,200	0.7625	0.760	0.760	0.780	0.760	0.770	16,000	0.7625	-1.30%
2023-04-24	0	0.770	0.770	0.800	0.770	0.780	172,000	133,380	0.7755	0.770	0.770	0.800	0.770	0.780	172,000	0.7755	-1.28%
2023-04-21	0	0.780	0.770	0.780	0.770	0.780	60,000	46,780	0.7797	0.780	0.770	0.780	0.770	0.780	60,000	0.7797	-2.50%
2023-04-20	0	0.800	0.790	0.810	0.790	0.800	32,000	25,500	0.7969	0.800	0.790	0.810	0.790	0.800	32,000	0.7969	0.00%
2023-04-19	0	0.800	0.780	0.800	0.750	0.810	162,000	127,800	0.7889	0.800	0.780	0.800	0.750	0.810	162,000	0.7889	3.90%
2023-04-18	0	0.770	0.770	0.790	0.770	0.790	54,000	42,460	0.7863	0.770	0.770	0.790	0.770	0.790	54,000	0.7863	-1.28%
2023-04-17	0	0.780	0.760	0.790	0.760	0.800	66,000	50,840	0.7703	0.780	0.760	0.790	0.760	0.800	66,000	0.7703	0.00%
2023-04-14	0	0.780	0.770	0.780	0.760	0.780	32,000	24,420	0.7631	0.780	0.770	0.780	0.760	0.780	32,000	0.7631	1.30%
2023-04-13	0	0.770	0.770	0.790	0.760	0.800	94,000	71,820	0.7640	0.770	0.770	0.790	0.760	0.800	94,000	0.7640	-1.28%
2023-04-12	0	0.780	0.780	0.790	0.760	0.780	194,000	149,240	0.7693	0.780	0.780	0.790	0.760	0.780	194,000	0.7693	0.00%
2023-04-11	0	0.780	0.780	0.790	0.770	0.800	134,000	105,060	0.7840	0.780	0.780	0.790	0.770	0.800	134,000	0.7840	-1.27%
2023-04-06	0	0.790	0.780	0.810	0.780	0.810	350,000	278,080	0.7945	0.790	0.780	0.810	0.780	0.810	350,000	0.7945	-2.47%
2023-04-04	0	0.810	0.810	0.820	0.780	0.810	140,000	111,940	0.7996	0.810	0.810	0.820	0.780	0.810	140,000	0.7996	-1.22%
2023-04-03	0	0.820	0.800	0.820	0.790	0.820	646,000	517,360	0.8009	0.820	0.800	0.820	0.790	0.820	646,000	0.8009	-1.20%
2023-03-31	0	0.830	0.800	0.840	0.780	0.830	358,000	290,220	0.8107	0.830	0.800	0.840	0.780	0.830	358,000	0.8107	5.06%
2023-03-30	0	0.790	0.790	0.820	0.780	0.820	272,000	218,660	0.8039	0.790	0.790	0.820	0.780	0.820	272,000	0.8039	-3.66%
2023-03-29	0	0.820	0.810	0.820	0.770	0.820	176,000	137,260	0.7799	0.820	0.810	0.820	0.770	0.820	176,000	0.7799	5.13%
2023-03-28	0	0.780	0.770	0.780	0.770	0.800	394,000	310,900	0.7891	0.780	0.770	0.780	0.770	0.800	394,000	0.7891	1.30%
2023-03-27	0	0.770	0.750	0.770	0.770	0.800	66,000	51,060	0.7736	0.770	0.750	0.770	0.770	0.800	66,000	0.7736	0.00%
2023-03-24	0	0.770	0.780	0.790	0.770	0.780	176,000	135,800	0.7716	0.770	0.780	0.790	0.770	0.780	176,000	0.7716	-2.53%
2023-03-23	0	0.790	0.760	0.800	0.740	0.840	952,000	738,940	0.7762	0.790	0.760	0.800	0.740	0.840	952,000	0.7762	1.28%
2023-03-22	0	0.780	0.740	0.780	0.750	0.820	972,000	737,660	0.7589	0.780	0.740	0.780	0.750	0.820	972,000	0.7589	-4.88%
2023-03-21	0	0.820	0.800	0.820	0.750	0.890	2,318,000	1,917,140	0.8271	0.820	0.800	0.820	0.750	0.890	2,318,000	0.8271	6.49%
2023-03-20	0	0.770	0.750	0.760	0.710	0.790	512,000	375,300	0.7330	0.770	0.750	0.760	0.710	0.790	512,000	0.7330	4.05%
2023-03-17	0	0.740	0.740	0.760	0.710	0.770	332,000	242,600	0.7307	0.740	0.740	0.760	0.710	0.770	332,000	0.7307	-2.63%
2023-03-16	0	0.760	0.760	0.790	0.740	0.870	2,532,000	2,012,360	0.7948	0.760	0.760	0.790	0.740	0.870	2,532,000	0.7948	-7.32%
2023-03-15	0	0.820	0.820	0.830	0.740	0.900	3,056,000	2,434,040	0.7965	0.820	0.820	0.830	0.740	0.900	3,056,000	0.7965	-6.82%
2023-03-14	0	0.880	0.840	0.880	0.540	1.790	21,494,000	20,720,800	0.9640	0.880	0.840	0.880	0.540	1.790	21,494,000	0.9640	85.26%
2023-03-13	0	0.475	0.475	0.500	0.475	0.480	72,000	34,550	0.4799	0.475	0.475	0.500	0.475	0.480	72,000	0.4799	0.00%
2023-03-10	0	0.475	0.470	0.530	0.465	0.480	96,000	45,570	0.4747	0.475	0.470	0.530	0.465	0.480	96,000	0.4747	-2.06%
2023-03-09	0	0.485	0.485	0.530	0.480	0.480	2,000	960	0.4800	0.485	0.485	0.530	0.480	0.480	2,000	0.4800	-1.02%
2023-03-08	0	0.490	0.490	0.530	0.465	0.490	126,000	60,510	0.4802	0.490	0.490	0.530	0.465	0.490	126,000	0.4802	0.00%
2023-03-07	0	0.490	0.490	0.530	0.480	0.480	4,000	1,920	0.4800	0.490	0.490	0.530	0.480	0.480	4,000	0.4800	2.08%
2023-03-06	0	0.480	0.480	0.520	0.480	0.510	158,000	78,650	0.4978	0.480	0.480	0.520	0.480	0.510	158,000	0.4978	-2.04%
2023-03-03	0	0.490	0.490	0.500	-	-	10,000	4,900	0.4900	0.490	0.490	0.500	-	-	10,000	0.4900	0.00%
2023-03-02	0	0.490	0.490	0.530	-	-	0	0	-	0.490	0.490	0.530	-	-	0	-	0.00%
2023-03-01	0	0.490	0.490	0.495	0.490	0.500	48,000	23,780	0.4954	0.490	0.490	0.495	0.490	0.500	48,000	0.4954	0.00%
2023-02-28	0	0.490	0.490	0.500	0.490	0.490	26,000	12,740	0.4900	0.490	0.490	0.500	0.490	0.490	26,000	0.4900	4.26%
2023-02-27	0	0.470	0.480	0.510	0.460	0.500	108,000	53,450	0.4949	0.470	0.480	0.510	0.460	0.500	108,000	0.4949	-6.00%
2023-02-24	0	0.500	0.500	0.550	0.500	0.510	4,000	2,020	0.5050	0.500	0.500	0.550	0.500	0.510	4,000	0.5050	-5.66%
2023-02-23	0	0.530	0.530	0.540	0.500	0.520	44,000	22,540	0.5123	0.530	0.530	0.540	0.500	0.520	44,000	0.5123	1.92%
2023-02-22	0	0.520	0.520	0.550	0.520	0.520	44,000	22,880	0.5200	0.520	0.520	0.550	0.520	0.520	44,000	0.5200	-1.89%
2023-02-21	0	0.530	0.530	0.550	0.520	0.530	52,000	27,480	0.5285	0.530	0.530	0.550	0.520	0.530	52,000	0.5285	0.00%
2023-02-20	0	0.530	0.520	0.550	0.530	0.550	26,000	13,820	0.5315	0.530	0.520	0.550	0.530	0.550	26,000	0.5315	1.92%
2023-02-17	0	0.520	0.520	0.550	0.520	0.540	78,000	41,940	0.5377	0.520	0.520	0.550	0.520	0.540	78,000	0.5377	-8.77%
2023-02-16	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	-1.72%
2023-02-15	0	0.580	0.530	0.580	0.520	0.590	20,000	11,500	0.5750	0.580	0.530	0.580	0.520	0.590	20,000	0.5750	9.43%
2023-02-14	0	0.530	0.520	0.620	-	-	0	0	-	0.530	0.520	0.620	-	-	0	-	0.00%
2023-02-13	0	0.530	0.530	0.590	0.520	0.550	106,000	56,660	0.5345	0.530	0.530	0.590	0.520	0.550	106,000	0.5345	-1.85%
2023-02-10	0	0.540	0.540	0.580	0.540	0.590	16,000	8,940	0.5588	0.540	0.540	0.580	0.540	0.590	16,000	0.5588	-1.82%
2023-02-09	0	0.550	0.540	0.590	-	-	0	0	-	0.550	0.540	0.590	-	-	0	-	0.00%
2023-02-08	0	0.550	0.540	0.560	0.550	0.560	80,000	44,600	0.5575	0.550	0.540	0.560	0.550	0.560	80,000	0.5575	-1.79%
2023-02-07	0	0.560	0.550	0.570	0.550	0.600	370,000	217,240	0.5871	0.560	0.550	0.570	0.550	0.600	370,000	0.5871	-6.67%
2023-02-06	0	0.600	0.600	0.610	0.580	0.600	192,000	113,140	0.5893	0.600	0.600	0.610	0.580	0.600	192,000	0.5893	1.69%
2023-02-03	0	0.590	0.590	0.600	0.580	0.600	138,000	82,400	0.5971	0.590	0.590	0.600	0.580	0.600	138,000	0.5971	0.00%
2023-02-02	0	0.590	0.580	0.590	0.550	0.600	404,000	236,700	0.5859	0.590	0.580	0.590	0.550	0.600	404,000	0.5859	9.26%
2023-02-01	0	0.540	0.540	0.570	0.540	0.540	2,000	1,080	0.5400	0.540	0.540	0.570	0.540	0.540	2,000	0.5400	-1.82%
2023-01-31	0	0.550	0.540	0.570	0.550	0.570	274,000	153,180	0.5591	0.550	0.540	0.570	0.550	0.570	274,000	0.5591	7.84%
2023-01-30	0	0.510	0.510	0.560	0.510	0.510	34,000	17,340	0.5100	0.510	0.510	0.560	0.510	0.510	34,000	0.5100	0.00%
2023-01-27	0	0.510	0.510	0.560	0.510	0.510	156,000	79,560	0.5100	0.510	0.510	0.560	0.510	0.510	156,000	0.5100	-1.92%
2023-01-26	0	0.520	0.520	0.540	0.520	0.540	55,000	29,180	0.5305	0.520	0.520	0.540	0.520	0.540	55,000	0.5305	-3.70%
2023-01-20	0	0.540	0.530	0.550	0.540	0.540	6,000	3,240	0.5400	0.540	0.530	0.550	0.540	0.540	6,000	0.5400	-1.82%
2023-01-19	0	0.550	0.530	0.550	0.520	0.560	232,000	128,540	0.5541	0.550	0.530	0.550	0.520	0.560	232,000	0.5541	5.77%
2023-01-18	0	0.520	0.520	0.550	0.520	0.520	64,000	33,280	0.5200	0.520	0.520	0.550	0.520	0.520	64,000	0.5200	0.00%
2023-01-17	0	0.520	0.520	0.540	0.520	0.530	58,000	30,300	0.5224	0.520	0.520	0.540	0.520	0.530	58,000	0.5224	-5.45%
2023-01-16	0	0.550	0.495	0.550	0.510	0.550	54,000	27,840	0.5156	0.550	0.495	0.550	0.510	0.550	54,000	0.5156	5.77%
2023-01-13	0	0.520	0.495	0.550	0.495	0.520	62,000	31,040	0.5006	0.520	0.495	0.550	0.495	0.520	62,000	0.5006	0.00%
2023-01-12	0	0.520	0.500	0.550	0.520	0.520	60,000	31,200	0.5200	0.520	0.500	0.550	0.520	0.520	60,000	0.5200	0.00%
2023-01-11	0	0.520	0.500	0.550	0.520	0.520	64,000	33,280	0.5200	0.520	0.500	0.550	0.520	0.520	64,000	0.5200	0.00%
2023-01-10	0	0.520	0.510	0.540	0.500	0.520	78,000	40,320	0.5169	0.520	0.510	0.540	0.500	0.520	78,000	0.5169	0.00%
2023-01-09	0	0.520	0.490	0.520	0.520	0.550	238,000	130,580	0.5487	0.520	0.490	0.520	0.520	0.550	238,000	0.5487	0.00%
2023-01-06	0	0.520	0.500	0.520	0.530	0.530	2,000	1,060	0.5300	0.520	0.500	0.520	0.530	0.530	2,000	0.5300	0.00%
2023-01-05	0	0.520	0.490	0.520	0.480	0.520	26,000	13,050	0.5019	0.520	0.490	0.520	0.480	0.520	26,000	0.5019	0.00%
2023-01-04	0	0.520	0.510	0.520	0.500	0.530	542,000	281,920	0.5201	0.520	0.510	0.520	0.500	0.530	542,000	0.5201	4.00%
2023-01-03	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.530	0.500	0.500	20,000	0.5000	0.00%
2022-12-30	0	0.500	0.500	0.520	0.500	0.500	12,000	6,000	0.5000	0.500	0.500	0.520	0.500	0.500	12,000	0.5000	-3.85%
2022-12-29	0	0.520	0.500	0.520	0.500	0.530	356,000	186,880	0.5249	0.520	0.500	0.520	0.500	0.530	356,000	0.5249	0.00%
2022-12-28	0	0.520	0.485	0.520	0.480	0.520	86,000	42,860	0.4984	0.520	0.485	0.520	0.480	0.520	86,000	0.4984	4.00%
2022-12-23	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	-1.96%
2022-12-22	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	-1.92%
2022-12-21	0	0.520	0.480	0.520	0.500	0.520	88,000	45,560	0.5177	0.520	0.480	0.520	0.500	0.520	88,000	0.5177	4.00%
2022-12-20	0	0.500	0.490	0.500	0.490	0.530	250,000	128,580	0.5143	0.500	0.490	0.500	0.490	0.530	250,000	0.5143	-1.96%
2022-12-19	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2022-12-16	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2022-12-15	0	0.510	0.485	0.510	0.510	0.510	28,000	14,280	0.5100	0.510	0.485	0.510	0.510	0.510	28,000	0.5100	0.00%
2022-12-14	0	0.510	0.510	0.520	0.500	0.530	174,000	89,600	0.5149	0.510	0.510	0.520	0.500	0.530	174,000	0.5149	3.03%
2022-12-13	0	0.495	0.495	0.500	0.490	0.495	26,000	12,860	0.4946	0.495	0.495	0.500	0.490	0.495	26,000	0.4946	0.00%
2022-12-12	0	0.495	0.475	0.495	0.470	0.495	48,000	22,840	0.4758	0.495	0.475	0.495	0.470	0.495	48,000	0.4758	-1.00%
2022-12-09	0	0.500	0.475	0.500	0.500	0.500	34,000	17,000	0.5000	0.500	0.475	0.500	0.500	0.500	34,000	0.5000	0.00%
2022-12-08	0	0.500	0.485	0.500	0.480	0.500	88,000	42,680	0.4850	0.500	0.485	0.500	0.480	0.500	88,000	0.4850	4.17%
2022-12-07	0	0.480	0.470	0.480	0.460	0.485	1,508,000	715,480	0.4745	0.480	0.470	0.480	0.460	0.485	1,508,000	0.4745	-4.00%
2022-12-06	0	0.500	0.470	0.500	0.470	0.500	52,000	24,970	0.4802	0.500	0.470	0.500	0.470	0.500	52,000	0.4802	3.09%
2022-12-05	0	0.485	0.480	0.485	0.485	0.485	20,000	9,700	0.4850	0.485	0.480	0.485	0.485	0.485	20,000	0.4850	-1.02%
2022-12-02	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	-1.01%
2022-12-01	0	0.495	0.475	0.495	0.475	0.495	6,000	2,890	0.4817	0.495	0.475	0.495	0.475	0.495	6,000	0.4817	1.02%
2022-11-30	0	0.490	0.470	0.490	0.500	0.500	2,000	1,000	0.5000	0.490	0.470	0.490	0.500	0.500	2,000	0.5000	0.00%
2022-11-29	0	0.490	0.485	0.490	0.485	0.490	32,000	15,630	0.4884	0.490	0.485	0.490	0.485	0.490	32,000	0.4884	0.00%
2022-11-28	0	0.490	0.470	0.490	0.470	0.490	20,000	9,490	0.4745	0.490	0.470	0.490	0.470	0.490	20,000	0.4745	0.00%
2022-11-25	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2022-11-24	0	0.490	0.475	0.490	0.475	0.490	4,000	1,930	0.4825	0.490	0.475	0.490	0.475	0.490	4,000	0.4825	0.00%
2022-11-23	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	-2.00%
2022-11-22	0	0.500	0.475	0.500	0.500	0.500	6,000	3,000	0.5000	0.500	0.475	0.500	0.500	0.500	6,000	0.5000	3.09%
2022-11-21	0	0.485	0.470	0.485	0.485	0.485	6,000	2,910	0.4850	0.485	0.470	0.485	0.485	0.485	6,000	0.4850	-1.02%
2022-11-18	0	0.490	0.480	0.490	0.480	0.490	22,000	10,580	0.4809	0.490	0.480	0.490	0.480	0.490	22,000	0.4809	-1.01%
2022-11-17	0	0.495	0.475	0.495	0.475	0.495	46,000	21,890	0.4759	0.495	0.475	0.495	0.475	0.495	46,000	0.4759	5.32%
2022-11-16	0	0.470	0.470	0.495	0.470	0.475	48,000	22,570	0.4702	0.470	0.470	0.495	0.470	0.475	48,000	0.4702	-5.05%
2022-11-15	0	0.495	0.485	0.495	0.480	0.500	46,000	22,590	0.4911	0.495	0.485	0.495	0.480	0.500	46,000	0.4911	-1.00%
2022-11-14	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-11-11	0	0.500	0.465	0.500	0.490	0.500	66,000	32,960	0.4994	0.500	0.465	0.500	0.490	0.500	66,000	0.4994	2.04%
2022-11-10	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2022-11-09	0	0.490	0.465	0.490	0.490	0.490	2,000	980	0.4900	0.490	0.465	0.490	0.490	0.490	2,000	0.4900	3.16%
2022-11-08	0	0.475	0.475	0.480	0.475	0.475	8,000	3,800	0.4750	0.475	0.475	0.480	0.475	0.475	8,000	0.4750	-2.06%
2022-11-07	0	0.485	0.465	0.490	0.465	0.485	12,000	5,620	0.4683	0.485	0.465	0.490	0.465	0.485	12,000	0.4683	-4.90%
2022-11-04	0	0.510	0.460	0.510	0.460	0.540	92,000	43,300	0.4707	0.510	0.460	0.510	0.460	0.540	92,000	0.4707	8.51%
2022-11-03	0	0.470	0.465	0.470	0.465	0.470	10,000	4,670	0.4670	0.470	0.465	0.470	0.465	0.470	10,000	0.4670	1.08%
2022-11-02	0	0.465	0.465	0.490	0.465	0.500	14,000	6,580	0.4700	0.465	0.465	0.490	0.465	0.500	14,000	0.4700	-1.06%
2022-11-01	0	0.470	0.465	0.485	0.465	0.490	96,000	45,130	0.4701	0.470	0.465	0.485	0.465	0.490	96,000	0.4701	-6.00%
2022-10-31	0	0.500	0.465	0.500	0.510	0.510	2,000	1,020	0.5100	0.500	0.465	0.500	0.510	0.510	2,000	0.5100	7.53%
2022-10-28	0	0.465	0.465	0.480	0.465	0.530	94,000	44,870	0.4773	0.465	0.465	0.480	0.465	0.530	94,000	0.4773	-3.12%
2022-10-27	0	0.480	0.465	0.480	0.470	0.510	92,000	43,420	0.4720	0.480	0.465	0.480	0.470	0.510	92,000	0.4720	-4.00%
2022-10-26	0	0.500	0.465	0.500	0.480	0.510	4,000	1,980	0.4950	0.500	0.465	0.500	0.480	0.510	4,000	0.4950	-3.85%
2022-10-25	0	0.520	0.475	0.520	0.465	0.520	16,000	7,820	0.4888	0.520	0.475	0.520	0.465	0.520	16,000	0.4888	0.00%
2022-10-24	0	0.520	0.455	0.520	0.490	0.550	8,000	4,040	0.5050	0.520	0.455	0.520	0.490	0.550	8,000	0.5050	6.12%
2022-10-21	0	0.490	0.465	0.490	0.460	0.490	14,000	6,510	0.4650	0.490	0.465	0.490	0.460	0.490	14,000	0.4650	-2.00%
2022-10-20	0	0.500	0.470	0.500	0.455	0.500	56,000	26,630	0.4755	0.500	0.470	0.500	0.455	0.500	56,000	0.4755	-5.66%
2022-10-19	0	0.530	0.480	0.530	0.500	0.530	42,000	21,060	0.5014	0.530	0.480	0.530	0.500	0.530	42,000	0.5014	-1.85%
2022-10-18	0	0.540	0.460	0.540	0.550	0.550	2,000	1,100	0.5500	0.540	0.460	0.540	0.550	0.550	2,000	0.5500	8.00%
2022-10-17	0	0.500	0.455	0.500	0.500	0.500	602,000	301,000	0.5000	0.500	0.455	0.500	0.500	0.500	602,000	0.5000	0.00%
2022-10-14	0	0.500	0.460	0.500	0.465	0.500	102,000	48,630	0.4768	0.500	0.460	0.500	0.465	0.500	102,000	0.4768	4.17%
2022-10-13	0	0.480	0.470	0.485	-	-	0	0	-	0.480	0.470	0.485	-	-	0	-	0.00%
2022-10-12	0	0.480	0.475	0.480	0.470	0.485	126,000	59,870	0.4752	0.480	0.475	0.480	0.470	0.485	126,000	0.4752	-2.04%
2022-10-11	0	0.490	0.485	0.490	0.490	0.490	22,000	10,780	0.4900	0.490	0.485	0.490	0.490	0.490	22,000	0.4900	0.00%
2022-10-10	0	0.490	0.490	0.495	0.490	0.490	10,000	4,900	0.4900	0.490	0.490	0.495	0.490	0.490	10,000	0.4900	1.03%
2022-10-07	0	0.485	0.485	0.500	0.485	0.530	6,000	3,000	0.5000	0.485	0.485	0.500	0.485	0.530	6,000	0.5000	-3.00%
2022-10-06	0	0.500	0.495	0.500	0.490	0.530	72,000	35,740	0.4964	0.500	0.495	0.500	0.490	0.530	72,000	0.4964	3.09%
2022-10-05	0	0.485	0.485	0.510	0.485	0.510	18,000	8,980	0.4989	0.485	0.485	0.510	0.485	0.510	18,000	0.4989	-3.00%
2022-10-03	0	0.500	0.485	0.500	0.500	0.510	26,000	13,040	0.5015	0.500	0.485	0.500	0.500	0.510	26,000	0.5015	0.00%
2022-09-30	0	0.500	0.485	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.485	0.500	0.500	0.500	2,000	0.5000	1.01%
2022-09-29	0	0.495	0.485	0.495	0.480	0.500	50,000	24,650	0.4930	0.495	0.485	0.495	0.480	0.500	50,000	0.4930	0.00%
2022-09-28	0	0.495	0.480	0.500	0.480	0.500	72,000	34,600	0.4806	0.495	0.480	0.500	0.480	0.500	72,000	0.4806	-4.81%
2022-09-27	0	0.520	0.480	0.520	0.500	0.520	1,192,000	596,480	0.5004	0.520	0.480	0.520	0.500	0.520	1,192,000	0.5004	4.00%
2022-09-26	0	0.500	0.500	0.520	0.495	0.550	200,000	101,760	0.5088	0.500	0.500	0.520	0.495	0.550	200,000	0.5088	-9.09%
2022-09-23	0	0.550	0.540	0.550	0.550	0.560	144,000	79,240	0.5503	0.550	0.540	0.550	0.550	0.560	144,000	0.5503	3.77%
2022-09-22	0	0.530	0.530	0.540	0.530	0.570	760,000	420,940	0.5539	0.530	0.530	0.540	0.530	0.570	760,000	0.5539	-8.62%
2022-09-21	0	0.580	0.560	0.580	0.550	0.800	5,464,000	3,487,200	0.6382	0.580	0.560	0.580	0.550	0.800	5,464,000	0.6382	-28.40%
2022-09-20	0	0.810	0.760	0.820	0.620	0.810	7,272,000	5,042,630	0.6934	0.810	0.760	0.820	0.620	0.810	7,272,000	0.6934	42.11%
2022-09-19	0	0.570	0.570	0.640	0.560	0.570	32,000	17,960	0.5613	0.570	0.570	0.640	0.560	0.570	32,000	0.5613	-8.06%
2022-09-16	0	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2022-09-15	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2022-09-14	0	0.620	0.580	0.620	0.570	0.620	22,000	12,640	0.5745	0.620	0.580	0.620	0.570	0.620	22,000	0.5745	0.00%
2022-09-13	0	0.620	0.570	0.620	0.580	0.630	32,000	18,680	0.5838	0.620	0.570	0.620	0.580	0.630	32,000	0.5838	8.77%
2022-09-09	0	0.570	0.570	0.630	0.570	0.630	88,000	51,000	0.5795	0.570	0.570	0.630	0.570	0.630	88,000	0.5795	0.00%
2022-09-08	0	0.570	0.560	0.640	0.570	0.590	58,000	33,740	0.5817	0.570	0.560	0.640	0.570	0.590	58,000	0.5817	-5.00%
2022-09-07	0	0.600	0.600	0.620	0.590	0.600	28,000	16,740	0.5979	0.600	0.600	0.620	0.590	0.600	28,000	0.5979	7.14%
2022-09-06	0	0.560	0.560	0.590	0.560	0.570	10,000	5,620	0.5620	0.560	0.560	0.590	0.560	0.570	10,000	0.5620	0.00%
2022-09-05	0	0.560	0.570	0.600	0.560	0.600	58,000	33,100	0.5707	0.560	0.570	0.600	0.560	0.600	58,000	0.5707	-6.67%
2022-09-02	0	0.600	0.570	0.600	0.560	0.600	26,000	14,840	0.5708	0.600	0.570	0.600	0.560	0.600	26,000	0.5708	1.69%
2022-09-01	0	0.590	0.580	0.600	0.590	0.590	2,000	1,180	0.5900	0.590	0.580	0.600	0.590	0.590	2,000	0.5900	0.00%
2022-08-31	0	0.590	0.580	0.600	0.590	0.590	20,000	11,800	0.5900	0.590	0.580	0.600	0.590	0.590	20,000	0.5900	0.00%
2022-08-30	0	0.590	0.590	0.600	0.590	0.590	8,000	4,720	0.5900	0.590	0.590	0.600	0.590	0.590	8,000	0.5900	-1.67%
2022-08-29	0	0.600	0.590	0.600	0.600	0.600	12,000	7,200	0.6000	0.600	0.590	0.600	0.600	0.600	12,000	0.6000	-3.23%
2022-08-26	0	0.620	0.590	0.620	0.600	0.620	36,000	22,280	0.6189	0.620	0.590	0.620	0.600	0.620	36,000	0.6189	3.33%
2022-08-25	0	0.600	0.580	0.590	0.610	0.610	34,000	20,740	0.6100	0.600	0.580	0.590	0.610	0.610	34,000	0.6100	1.69%
2022-08-24	0	0.590	0.590	0.620	0.590	0.600	62,000	37,000	0.5968	0.590	0.590	0.620	0.590	0.600	62,000	0.5968	1.72%
2022-08-23	0	0.580	0.580	0.600	0.550	0.620	72,000	42,320	0.5878	0.580	0.580	0.600	0.550	0.620	72,000	0.5878	-1.69%
2022-08-22	0	0.590	0.590	0.630	0.590	0.600	54,000	32,060	0.5937	0.590	0.590	0.630	0.590	0.600	54,000	0.5937	-3.28%
2022-08-19	0	0.610	0.610	0.630	0.600	0.600	4,000	2,400	0.6000	0.610	0.610	0.630	0.600	0.600	4,000	0.6000	-4.69%
2022-08-18	0	0.640	0.600	0.650	0.640	0.640	6,000	3,840	0.6400	0.640	0.600	0.650	0.640	0.640	6,000	0.6400	0.00%
2022-08-17	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2022-08-16	0	0.640	0.600	0.640	0.640	0.640	36,000	23,040	0.6400	0.640	0.600	0.640	0.640	0.640	36,000	0.6400	0.00%
2022-08-15	0	0.640	0.620	0.650	0.620	0.650	8,000	5,100	0.6375	0.640	0.620	0.650	0.620	0.650	8,000	0.6375	1.59%
2022-08-12	0	0.630	0.610	0.650	0.620	0.630	62,000	38,680	0.6239	0.630	0.610	0.650	0.620	0.630	62,000	0.6239	1.61%
2022-08-11	0	0.620	0.620	0.650	0.610	0.630	34,000	20,960	0.6165	0.620	0.620	0.650	0.610	0.630	34,000	0.6165	3.33%
2022-08-10	0	0.600	0.600	0.650	0.600	0.620	22,000	13,320	0.6055	0.600	0.600	0.650	0.600	0.620	22,000	0.6055	-7.69%
2022-08-09	0	0.650	0.620	0.660	0.640	0.660	62,000	39,760	0.6413	0.650	0.620	0.660	0.640	0.660	62,000	0.6413	0.00%
2022-08-08	0	0.650	0.640	0.670	0.650	0.650	20,000	13,000	0.6500	0.650	0.640	0.670	0.650	0.650	20,000	0.6500	0.00%
2022-08-05	0	0.650	0.650	0.680	0.650	0.650	6,000	3,920	0.6533	0.650	0.650	0.680	0.650	0.650	6,000	0.6533	-1.52%
2022-08-04	0	0.660	0.660	0.680	0.660	0.660	2,900	1,887	0.6507	0.660	0.660	0.680	0.660	0.660	2,900	0.6507	-2.94%
2022-08-03	0	0.680	0.660	0.680	0.670	0.700	46,000	31,840	0.6922	0.680	0.660	0.680	0.670	0.700	46,000	0.6922	1.49%
2022-08-02	0	0.670	0.650	0.670	0.650	0.680	128,000	83,460	0.6520	0.670	0.650	0.670	0.650	0.680	128,000	0.6520	-1.47%
2022-08-01	0	0.680	0.640	0.680	0.660	0.680	48,000	31,760	0.6617	0.680	0.640	0.680	0.660	0.680	48,000	0.6617	0.00%
2022-07-29	0	0.680	0.660	0.700	0.650	0.680	14,000	9,320	0.6657	0.680	0.660	0.700	0.650	0.680	14,000	0.6657	0.00%
2022-07-28	0	0.680	0.650	0.680	0.660	0.680	20,000	13,440	0.6720	0.680	0.650	0.680	0.660	0.680	20,000	0.6720	0.00%
2022-07-27	0	0.680	0.680	0.690	0.660	0.680	150,000	99,040	0.6603	0.680	0.680	0.690	0.660	0.680	150,000	0.6603	-1.45%
2022-07-26	0	0.690	0.660	0.690	0.700	0.700	4,000	2,800	0.7000	0.690	0.660	0.690	0.700	0.700	4,000	0.7000	-1.43%
2022-07-25	0	0.700	0.660	0.700	0.660	0.710	4,000	2,740	0.6850	0.700	0.660	0.700	0.660	0.710	4,000	0.6850	6.06%
2022-07-22	0	0.660	0.650	0.680	0.660	0.680	68,000	45,920	0.6753	0.660	0.650	0.680	0.660	0.680	68,000	0.6753	-2.94%
2022-07-21	0	0.680	0.670	0.690	0.670	0.690	80,000	54,700	0.6838	0.680	0.670	0.690	0.670	0.690	80,000	0.6838	1.49%
2022-07-20	0	0.670	0.670	0.720	0.670	0.720	28,000	19,560	0.6986	0.670	0.670	0.720	0.670	0.720	28,000	0.6986	-4.29%
2022-07-19	0	0.700	0.660	0.700	0.710	0.710	4,000	2,840	0.7100	0.700	0.660	0.700	0.710	0.710	4,000	0.7100	-1.41%
2022-07-18	0	0.710	0.670	0.710	0.670	0.710	8,000	5,440	0.6800	0.710	0.670	0.710	0.670	0.710	8,000	0.6800	-1.39%
2022-07-15	0	0.720	0.670	0.720	0.660	0.720	20,000	13,500	0.6750	0.720	0.670	0.720	0.660	0.720	20,000	0.6750	5.88%
2022-07-14	0	0.680	0.650	0.680	0.650	0.700	354,000	238,460	0.6736	0.680	0.650	0.680	0.650	0.700	354,000	0.6736	-4.23%
2022-07-13	0	0.710	0.710	0.780	0.710	0.790	160,000	119,700	0.7481	0.710	0.710	0.780	0.710	0.790	160,000	0.7481	-10.13%
2022-07-12	0	0.790	0.750	0.790	0.750	0.800	28,000	21,920	0.7829	0.790	0.750	0.790	0.750	0.800	28,000	0.7829	-1.25%
2022-07-11	0	0.800	0.700	0.800	0.800	0.800	42,000	33,600	0.8000	0.800	0.700	0.800	0.800	0.800	42,000	0.8000	0.00%
2022-07-08	0	0.800	0.720	0.800	0.760	0.800	92,000	70,000	0.7609	0.800	0.720	0.800	0.760	0.800	92,000	0.7609	5.26%
2022-07-07	0	0.760	0.760	0.770	0.740	0.780	4,000	3,040	0.7600	0.760	0.760	0.770	0.740	0.780	4,000	0.7600	-1.30%
2022-07-06	0	0.770	0.750	0.770	0.750	0.770	102,000	77,540	0.7602	0.770	0.750	0.770	0.750	0.770	102,000	0.7602	-1.28%
2022-07-05	0	0.780	0.780	0.800	0.780	0.820	82,000	66,080	0.8059	0.780	0.780	0.800	0.780	0.820	82,000	0.8059	-3.70%
2022-07-04	0	0.810	0.800	0.810	0.810	0.860	116,000	94,920	0.8183	0.810	0.800	0.810	0.810	0.860	116,000	0.8183	-10.00%
2022-06-30	0	0.900	0.820	0.890	0.780	0.900	668,000	563,460	0.8435	0.900	0.820	0.890	0.780	0.900	668,000	0.8435	9.76%
2022-06-29	0	0.820	0.820	0.830	0.760	0.860	1,728,000	1,425,540	0.8250	0.820	0.820	0.830	0.760	0.860	1,728,000	0.8250	-3.53%
2022-06-28	0	0.850	0.770	0.840	0.760	0.850	742,000	595,700	0.8028	0.850	0.770	0.840	0.760	0.850	742,000	0.8028	0.00%
2022-06-27	0	0.850	0.720	0.820	0.680	0.850	734,000	571,200	0.7782	0.850	0.720	0.820	0.680	0.850	734,000	0.7782	18.06%
2022-06-24	0	0.720	0.700	0.720	0.680	0.770	120,000	86,140	0.7178	0.720	0.700	0.720	0.680	0.770	120,000	0.7178	-1.37%
2022-06-23	0	0.730	0.710	0.730	0.750	0.750	16,000	12,000	0.7500	0.730	0.710	0.730	0.750	0.750	16,000	0.7500	-1.35%
2022-06-22	0	0.740	0.710	0.750	0.670	0.800	932,000	675,120	0.7244	0.740	0.710	0.750	0.670	0.800	932,000	0.7244	4.23%
2022-06-21	0	0.710	0.640	0.710	0.640	0.720	544,000	374,880	0.6891	0.710	0.640	0.710	0.640	0.720	544,000	0.6891	10.94%
2022-06-20	0	0.640	0.620	0.640	0.620	0.660	352,000	226,880	0.6445	0.640	0.620	0.640	0.620	0.660	352,000	0.6445	-3.03%
2022-06-17	0	0.660	0.620	0.670	0.600	0.660	670,000	416,540	0.6217	0.660	0.620	0.670	0.600	0.660	670,000	0.6217	-2.94%
2022-06-16	0	0.680	0.630	0.680	0.650	0.690	40,000	26,460	0.6615	0.680	0.630	0.680	0.650	0.690	40,000	0.6615	-1.45%
2022-06-15	0	0.690	0.660	0.700	0.660	0.690	296,000	202,940	0.6856	0.690	0.660	0.700	0.660	0.690	296,000	0.6856	-1.43%
2022-06-14	0	0.700	0.660	0.700	0.660	0.700	232,000	158,860	0.6847	0.700	0.660	0.700	0.660	0.700	232,000	0.6847	4.48%
2022-06-13	0	0.670	0.670	0.700	0.640	0.710	558,000	376,520	0.6748	0.670	0.670	0.700	0.640	0.710	558,000	0.6748	-2.90%
2022-06-10	0	0.690	0.660	0.690	0.650	0.690	24,000	16,120	0.6717	0.690	0.660	0.690	0.650	0.690	24,000	0.6717	1.47%
2022-06-09	0	0.680	0.670	0.680	0.650	0.690	192,000	129,160	0.6727	0.680	0.670	0.680	0.650	0.690	192,000	0.6727	6.25%
2022-06-08	0	0.640	0.630	0.650	0.630	0.650	94,000	60,120	0.6396	0.640	0.630	0.650	0.630	0.650	94,000	0.6396	0.00%
2022-06-07	0	0.640	0.640	0.660	0.630	0.670	108,000	70,840	0.6559	0.640	0.640	0.660	0.630	0.670	108,000	0.6559	-5.88%
2022-06-06	0	0.680	0.640	0.690	0.640	0.690	304,000	203,280	0.6687	0.680	0.640	0.690	0.640	0.690	304,000	0.6687	-2.86%
2022-06-02	0	0.700	0.680	0.700	0.610	0.720	454,000	302,240	0.6657	0.700	0.680	0.700	0.610	0.720	454,000	0.6657	-4.11%
2022-06-01	0	0.730	0.700	0.740	0.720	0.740	98,000	71,620	0.7308	0.730	0.700	0.740	0.720	0.740	98,000	0.7308	0.00%
2022-05-31	0	0.730	0.710	0.730	0.700	0.760	96,000	69,480	0.7238	0.730	0.710	0.730	0.700	0.760	96,000	0.7238	-6.41%
2022-05-30	0	0.780	0.720	0.780	0.700	0.820	1,356,000	1,031,780	0.7609	0.780	0.720	0.780	0.700	0.820	1,356,000	0.7609	5.41%
2022-05-27	0	0.740	0.690	0.740	0.650	0.740	1,026,000	728,460	0.7100	0.740	0.690	0.740	0.650	0.740	1,026,000	0.7100	15.63%
2022-05-26	0	0.640	0.640	0.660	0.630	0.700	768,000	515,640	0.6714	0.640	0.640	0.660	0.630	0.700	768,000	0.6714	-7.25%
2022-05-25	0	0.690	0.660	0.690	0.590	0.700	1,160,000	766,020	0.6604	0.690	0.660	0.690	0.590	0.700	1,160,000	0.6604	15.00%
2022-05-24	0	0.600	0.580	0.600	0.580	0.600	66,000	39,100	0.5924	0.600	0.580	0.600	0.580	0.600	66,000	0.5924	3.45%
2022-05-23	0	0.580	0.580	0.600	0.560	0.580	48,000	27,760	0.5783	0.580	0.580	0.600	0.560	0.580	48,000	0.5783	-1.69%
2022-05-20	0	0.590	0.570	0.590	0.600	0.600	4,000	2,360	0.5900	0.590	0.570	0.590	0.600	0.600	4,000	0.5900	-1.67%
2022-05-19	0	0.600	0.570	0.610	0.580	0.600	866,000	519,200	0.5995	0.600	0.570	0.610	0.580	0.600	866,000	0.5995	0.00%
2022-05-18	0	0.600	0.590	0.610	0.560	0.600	312,000	184,960	0.5928	0.600	0.590	0.610	0.560	0.600	312,000	0.5928	0.00%
2022-05-17	0	0.600	0.580	0.600	0.540	0.620	770,000	455,300	0.5913	0.600	0.580	0.600	0.540	0.620	770,000	0.5913	7.14%
2022-05-16	0	0.560	0.530	0.560	0.530	0.570	348,000	195,320	0.5613	0.560	0.530	0.560	0.530	0.570	348,000	0.5613	7.69%
2022-05-13	0	0.520	0.520	0.550	0.500	0.550	294,000	151,660	0.5159	0.520	0.520	0.550	0.500	0.550	294,000	0.5159	1.96%
2022-05-12	0	0.510	0.490	0.530	0.510	0.570	482,000	254,600	0.5282	0.510	0.490	0.530	0.510	0.570	482,000	0.5282	-7.27%
2022-05-11	0	0.550	0.540	0.560	0.500	0.560	1,798,000	983,820	0.5472	0.550	0.540	0.560	0.500	0.560	1,798,000	0.5472	-1.79%
2022-05-10	0	0.560	0.520	0.570	0.510	0.590	976,000	514,800	0.5275	0.560	0.520	0.570	0.510	0.590	976,000	0.5275	3.70%
2022-05-06	0	0.540	0.540	0.560	0.450	0.650	4,390,000	2,413,480	0.5498	0.540	0.540	0.560	0.450	0.650	4,390,000	0.5498	18.68%
2022-05-05	0	0.455	0.435	0.460	0.435	0.455	196,000	87,420	0.4460	0.455	0.435	0.460	0.435	0.455	196,000	0.4460	5.81%
2022-05-04	0	0.430	0.430	0.435	0.410	0.430	30,000	12,700	0.4233	0.430	0.430	0.435	0.410	0.430	30,000	0.4233	2.38%
2022-05-03	0	0.420	0.420	0.470	0.405	0.430	62,000	25,410	0.4098	0.420	0.420	0.470	0.405	0.430	62,000	0.4098	-2.33%
2022-04-29	0	0.430	0.415	0.435	0.405	0.430	72,000	30,810	0.4279	0.430	0.415	0.435	0.405	0.430	72,000	0.4279	0.00%
2022-04-28	0	0.430	0.430	0.445	0.430	0.430	34,000	14,620	0.4300	0.430	0.430	0.445	0.430	0.430	34,000	0.4300	0.00%
2022-04-27	0	0.430	0.410	0.445	0.420	0.435	228,000	98,060	0.4301	0.430	0.410	0.445	0.420	0.435	228,000	0.4301	0.00%
2022-04-26	0	0.430	0.420	0.435	0.410	0.430	56,000	23,470	0.4191	0.430	0.420	0.435	0.410	0.430	56,000	0.4191	4.88%
2022-04-25	0	0.410	0.410	0.430	0.410	0.430	82,000	34,860	0.4251	0.410	0.410	0.430	0.410	0.430	82,000	0.4251	-3.53%
2022-04-22	0	0.425	0.425	0.450	0.425	0.445	34,000	15,090	0.4438	0.425	0.425	0.450	0.425	0.445	34,000	0.4438	-4.49%
2022-04-21	0	0.445	0.425	0.450	0.410	0.450	346,000	148,980	0.4306	0.445	0.425	0.450	0.410	0.450	346,000	0.4306	4.71%
2022-04-20	0	0.425	0.415	0.425	0.405	0.425	250,000	104,310	0.4172	0.425	0.415	0.425	0.405	0.425	250,000	0.4172	2.41%
2022-04-19	0	0.415	0.400	0.420	0.395	0.415	180,000	74,500	0.4139	0.415	0.400	0.420	0.395	0.415	180,000	0.4139	3.75%
2022-04-14	0	0.400	0.400	0.420	0.400	0.415	188,000	77,510	0.4123	0.400	0.400	0.420	0.400	0.415	188,000	0.4123	-1.23%
2022-04-13	0	0.405	0.400	0.405	0.400	0.410	62,000	25,160	0.4058	0.405	0.400	0.405	0.400	0.410	62,000	0.4058	2.53%
2022-04-12	0	0.395	0.395	0.410	0.395	0.395	54,000	21,330	0.3950	0.395	0.395	0.410	0.395	0.395	54,000	0.3950	-3.66%
2022-04-11	0	0.410	0.395	0.410	0.395	0.410	660,000	265,090	0.4017	0.410	0.395	0.410	0.395	0.410	660,000	0.4017	0.00%
2022-04-08	0	0.410	0.400	0.415	0.400	0.415	176,000	71,910	0.4086	0.410	0.400	0.415	0.400	0.415	176,000	0.4086	2.50%
2022-04-07	0	0.400	0.400	0.415	0.400	0.400	18,000	7,200	0.4000	0.400	0.400	0.415	0.400	0.400	18,000	0.4000	0.00%
2022-04-06	0	0.400	0.390	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.390	0.400	0.400	0.400	2,000	0.4000	0.00%
2022-04-04	0	0.400	0.390	0.415	0.390	0.400	66,000	26,360	0.3994	0.400	0.390	0.415	0.390	0.400	66,000	0.3994	1.27%
2022-04-01	0	0.395	0.395	0.415	0.390	0.390	2,000	780	0.3900	0.395	0.395	0.415	0.390	0.390	2,000	0.3900	-4.82%
2022-03-31	0	0.415	0.405	0.415	0.415	0.420	74,000	30,740	0.4154	0.415	0.405	0.415	0.415	0.420	74,000	0.4154	1.22%
2022-03-30	0	0.410	0.390	0.415	0.390	0.415	134,000	52,660	0.3930	0.410	0.390	0.415	0.390	0.415	134,000	0.3930	1.23%
2022-03-29	0	0.405	0.400	0.415	0.380	0.420	238,000	94,390	0.3966	0.405	0.400	0.415	0.380	0.420	238,000	0.3966	1.25%
2022-03-28	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2022-03-25	0	0.400	0.400	0.415	0.400	0.420	190,000	79,130	0.4165	0.400	0.400	0.415	0.400	0.420	190,000	0.4165	-3.61%
2022-03-24	0	0.415	0.410	0.415	0.400	0.415	18,000	7,440	0.4133	0.415	0.410	0.415	0.400	0.415	18,000	0.4133	5.06%
2022-03-23	0	0.395	0.395	0.405	0.390	0.410	32,000	13,000	0.4063	0.395	0.395	0.405	0.390	0.410	32,000	0.4063	-1.25%
2022-03-22	0	0.400	0.390	0.405	0.400	0.400	104,000	41,600	0.4000	0.400	0.390	0.405	0.400	0.400	104,000	0.4000	2.56%
2022-03-21	0	0.390	0.390	0.400	0.390	0.390	100,000	39,000	0.3900	0.390	0.390	0.400	0.390	0.390	100,000	0.3900	0.00%
2022-03-18	0	0.390	0.380	0.395	0.380	0.390	114,000	44,100	0.3868	0.390	0.380	0.395	0.380	0.390	114,000	0.3868	0.00%
2022-03-17	0	0.390	0.385	0.395	0.360	0.395	458,000	174,790	0.3816	0.390	0.385	0.395	0.360	0.395	458,000	0.3816	8.33%
2022-03-16	0	0.360	0.360	0.370	0.355	0.365	198,000	72,140	0.3643	0.360	0.360	0.370	0.355	0.365	198,000	0.3643	-1.37%
2022-03-15	0	0.365	0.365	0.375	0.350	0.400	770,000	283,780	0.3685	0.365	0.365	0.375	0.350	0.400	770,000	0.3685	-12.05%
2022-03-14	0	0.415	0.400	0.445	0.400	0.425	260,000	108,810	0.4185	0.415	0.400	0.445	0.400	0.425	260,000	0.4185	-8.79%
2022-03-11	0	0.455	0.450	0.460	0.455	0.475	102,000	46,670	0.4575	0.455	0.450	0.460	0.455	0.475	102,000	0.4575	-2.15%
2022-03-10	0	0.465	0.430	0.465	0.425	0.475	66,000	31,110	0.4714	0.465	0.430	0.465	0.425	0.475	66,000	0.4714	6.90%
2022-03-09	0	0.435	0.435	0.440	0.435	0.445	47,000	20,545	0.4371	0.435	0.435	0.440	0.435	0.445	47,000	0.4371	-2.25%
2022-03-08	0	0.445	0.420	0.450	0.420	0.445	64,000	28,350	0.4430	0.445	0.420	0.450	0.420	0.445	64,000	0.4430	-1.11%
2022-03-07	0	0.450	0.440	0.460	0.435	0.475	978,000	461,950	0.4723	0.450	0.440	0.460	0.435	0.475	978,000	0.4723	0.00%
2022-03-04	0	0.450	0.450	0.485	0.435	0.440	88,000	38,590	0.4385	0.450	0.450	0.485	0.435	0.440	88,000	0.4385	1.12%
2022-03-03	0	0.445	0.445	0.485	0.445	0.450	58,000	25,840	0.4455	0.445	0.445	0.485	0.445	0.450	58,000	0.4455	-1.11%
2022-03-02	0	0.450	0.450	0.460	0.450	0.450	4,000	1,800	0.4500	0.450	0.450	0.460	0.450	0.450	4,000	0.4500	0.00%
2022-03-01	0	0.450	0.450	0.460	0.440	0.465	472,000	211,960	0.4491	0.450	0.450	0.460	0.440	0.465	472,000	0.4491	-6.25%
2022-02-28	0	0.480	0.480	0.530	0.440	0.500	550,000	254,960	0.4636	0.480	0.480	0.530	0.440	0.500	550,000	0.4636	0.00%
2022-02-25	0	0.480	0.475	0.500	-	-	0	0	-	0.480	0.475	0.500	-	-	0	-	0.00%
2022-02-24	0	0.480	0.475	0.490	0.480	0.500	110,000	54,620	0.4965	0.480	0.475	0.490	0.480	0.500	110,000	0.4965	-5.88%
2022-02-23	0	0.510	0.510	0.530	0.510	0.510	16,000	8,160	0.5100	0.510	0.510	0.530	0.510	0.510	16,000	0.5100	2.00%
2022-02-22	0	0.500	0.500	0.520	0.500	0.540	258,000	133,060	0.5157	0.500	0.500	0.520	0.500	0.540	258,000	0.5157	-5.66%
2022-02-21	0	0.530	0.530	0.550	0.530	0.530	62,000	32,860	0.5300	0.530	0.530	0.550	0.530	0.530	62,000	0.5300	0.00%
2022-02-18	0	0.530	0.530	0.560	0.530	0.550	122,000	66,340	0.5438	0.530	0.530	0.560	0.530	0.550	122,000	0.5438	-3.64%
2022-02-17	0	0.550	0.530	0.550	0.550	0.550	8,000	4,400	0.5500	0.550	0.530	0.550	0.550	0.550	8,000	0.5500	3.77%
2022-02-16	0	0.530	0.530	0.550	0.530	0.580	1,022,000	570,580	0.5583	0.530	0.530	0.550	0.530	0.580	1,022,000	0.5583	-1.85%
2022-02-15	0	0.540	0.540	0.550	0.500	0.550	384,000	202,680	0.5278	0.540	0.540	0.550	0.500	0.550	384,000	0.5278	11.34%
2022-02-14	0	0.485	0.485	0.500	0.470	0.540	412,000	213,040	0.5171	0.485	0.485	0.500	0.470	0.540	412,000	0.5171	3.19%
2022-02-11	0	0.470	0.470	0.475	0.470	0.490	138,000	67,260	0.4874	0.470	0.470	0.475	0.470	0.490	138,000	0.4874	-4.08%
2022-02-10	0	0.490	0.485	0.500	0.485	0.500	108,000	52,810	0.4890	0.490	0.485	0.500	0.485	0.500	108,000	0.4890	-2.00%
2022-02-09	0	0.500	0.455	0.500	0.455	0.520	1,292,000	641,420	0.4965	0.500	0.455	0.500	0.455	0.520	1,292,000	0.4965	11.11%
2022-02-08	0	0.450	0.450	0.455	0.440	0.450	224,000	100,300	0.4478	0.450	0.450	0.455	0.440	0.450	224,000	0.4478	0.00%
2022-02-07	0	0.450	0.450	0.455	0.450	0.450	20,000	9,000	0.4500	0.450	0.450	0.455	0.450	0.450	20,000	0.4500	0.00%
2022-02-04	0	0.450	0.450	0.460	0.450	0.460	178,100	81,741	0.4590	0.450	0.450	0.460	0.450	0.460	178,100	0.4590	-2.17%
2022-01-31	0	0.460	0.445	0.460	0.460	0.460	350,000	161,000	0.4600	0.460	0.445	0.460	0.460	0.460	350,000	0.4600	0.00%
2022-01-28	0	0.460	0.455	0.460	0.440	0.465	796,000	361,120	0.4537	0.460	0.455	0.460	0.440	0.465	796,000	0.4537	3.37%
2022-01-27	0	0.445	0.435	0.445	0.430	0.450	98,000	43,640	0.4453	0.445	0.435	0.445	0.430	0.450	98,000	0.4453	0.00%
2022-01-26	0	0.445	0.445	0.450	0.445	0.445	26,000	11,570	0.4450	0.445	0.445	0.450	0.445	0.445	26,000	0.4450	0.00%
2022-01-25	0	0.445	0.435	0.445	0.430	0.450	642,000	281,570	0.4386	0.445	0.435	0.445	0.430	0.450	642,000	0.4386	0.00%
2022-01-24	0	0.445	0.440	0.450	0.435	0.445	46,000	20,390	0.4433	0.445	0.440	0.450	0.435	0.445	46,000	0.4433	0.00%
2022-01-21	0	0.445	0.440	0.450	0.435	0.445	14,000	6,160	0.4400	0.445	0.440	0.450	0.435	0.445	14,000	0.4400	-2.20%
2022-01-20	0	0.455	0.445	0.455	0.435	0.455	130,000	57,530	0.4425	0.455	0.445	0.455	0.435	0.455	130,000	0.4425	3.41%
2022-01-19	0	0.440	0.435	0.440	0.440	0.450	56,000	24,880	0.4443	0.440	0.435	0.440	0.440	0.450	56,000	0.4443	-2.22%
2022-01-18	0	0.450	0.435	0.450	0.415	0.450	748,000	316,800	0.4235	0.450	0.435	0.450	0.415	0.450	748,000	0.4235	0.00%
2022-01-17	0	0.450	0.430	0.455	0.450	0.460	100,000	45,110	0.4511	0.450	0.430	0.455	0.450	0.460	100,000	0.4511	-1.10%
2022-01-14	0	0.455	0.445	0.455	0.430	0.455	86,000	38,430	0.4469	0.455	0.445	0.455	0.430	0.455	86,000	0.4469	-1.09%
2022-01-13	0	0.460	0.430	0.460	0.425	0.460	128,000	57,940	0.4527	0.460	0.430	0.460	0.425	0.460	128,000	0.4527	0.00%
2022-01-12	0	0.460	0.440	0.460	0.420	0.460	300,000	136,010	0.4534	0.460	0.440	0.460	0.420	0.460	300,000	0.4534	5.75%
2022-01-11	0	0.435	0.440	0.480	0.410	0.460	604,000	266,340	0.4410	0.435	0.440	0.480	0.410	0.460	604,000	0.4410	-5.43%
2022-01-10	0	0.460	0.460	0.485	0.440	0.460	102,000	46,840	0.4592	0.460	0.460	0.485	0.440	0.460	102,000	0.4592	0.00%
2022-01-07	0	0.460	0.460	0.490	0.440	0.460	196,000	88,740	0.4528	0.460	0.460	0.490	0.440	0.460	196,000	0.4528	0.00%
2022-01-06	0	0.460	0.455	0.475	0.455	0.475	162,000	73,990	0.4567	0.460	0.455	0.475	0.455	0.475	162,000	0.4567	-3.16%
2022-01-05	0	0.475	0.455	0.475	0.475	0.475	10,000	4,750	0.4750	0.475	0.455	0.475	0.475	0.475	10,000	0.4750	0.00%
2022-01-04	0	0.475	0.475	0.490	0.475	0.480	46,000	22,000	0.4783	0.475	0.475	0.490	0.475	0.480	46,000	0.4783	-1.04%
2022-01-03	0	0.480	0.475	0.485	0.475	0.490	34,000	16,290	0.4791	0.480	0.475	0.485	0.475	0.490	34,000	0.4791	0.00%
2021-12-31	0	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.480	0.480	0.500	0.480	0.480	10,000	0.4800	-4.00%
2021-12-30	0	0.500	0.470	0.500	0.470	0.500	294,000	141,490	0.4813	0.500	0.470	0.500	0.470	0.500	294,000	0.4813	3.09%
2021-12-29	0	0.485	0.480	0.495	0.480	0.530	958,000	483,410	0.5046	0.485	0.480	0.495	0.480	0.530	958,000	0.5046	1.04%
2021-12-28	0	0.480	0.455	0.495	0.460	0.495	64,000	31,380	0.4903	0.480	0.455	0.495	0.460	0.495	64,000	0.4903	4.35%
2021-12-24	0	0.460	0.460	0.500	0.460	0.460	34,000	15,640	0.4600	0.460	0.460	0.500	0.460	0.460	34,000	0.4600	-2.13%
2021-12-23	0	0.470	0.465	0.500	0.470	0.470	14,000	6,700	0.4786	0.470	0.465	0.500	0.470	0.470	14,000	0.4786	0.00%
2021-12-22	0	0.470	0.470	0.495	0.455	0.470	32,000	14,780	0.4619	0.470	0.470	0.495	0.455	0.470	32,000	0.4619	0.00%
2021-12-21	0	0.470	0.455	0.470	0.470	0.480	182,000	86,650	0.4761	0.470	0.455	0.470	0.470	0.480	182,000	0.4761	-3.09%
2021-12-20	0	0.485	0.480	0.500	0.480	0.500	336,000	162,750	0.4844	0.485	0.480	0.500	0.480	0.500	336,000	0.4844	-6.73%
2021-12-17	0	0.520	0.520	0.530	0.510	0.520	16,000	8,300	0.5188	0.520	0.520	0.530	0.510	0.520	16,000	0.5188	0.00%
2021-12-16	0	0.520	0.510	0.530	0.520	0.520	100,000	52,000	0.5200	0.520	0.510	0.530	0.520	0.520	100,000	0.5200	0.00%
2021-12-15	0	0.520	0.520	0.530	0.520	0.520	94,000	48,880	0.5200	0.520	0.520	0.530	0.520	0.520	94,000	0.5200	1.96%
2021-12-14	0	0.510	0.510	0.520	0.510	0.520	38,000	19,480	0.5126	0.510	0.510	0.520	0.510	0.520	38,000	0.5126	-3.77%
2021-12-13	0	0.530	0.520	0.530	0.520	0.530	42,000	21,880	0.5210	0.530	0.520	0.530	0.520	0.530	42,000	0.5210	-1.85%
2021-12-10	0	0.540	0.530	0.540	0.520	0.540	58,000	31,120	0.5366	0.540	0.530	0.540	0.520	0.540	58,000	0.5366	0.00%
2021-12-09	0	0.540	0.530	0.540	0.520	0.540	120,000	64,080	0.5340	0.540	0.530	0.540	0.520	0.540	120,000	0.5340	0.00%
2021-12-08	0	0.540	0.530	0.540	0.520	0.540	104,000	55,180	0.5306	0.540	0.530	0.540	0.520	0.540	104,000	0.5306	1.89%
2021-12-07	0	0.530	0.530	0.540	0.520	0.540	114,000	60,360	0.5295	0.530	0.530	0.540	0.520	0.540	114,000	0.5295	-1.85%
2021-12-06	0	0.540	0.520	0.540	0.510	0.540	200,000	106,340	0.5317	0.540	0.520	0.540	0.510	0.540	200,000	0.5317	1.89%
2021-12-03	0	0.530	0.520	0.540	0.530	0.540	22,000	11,740	0.5336	0.530	0.520	0.540	0.530	0.540	22,000	0.5336	-1.85%
2021-12-02	0	0.540	0.530	0.540	0.530	0.540	48,000	25,540	0.5321	0.540	0.530	0.540	0.530	0.540	48,000	0.5321	1.89%
2021-12-01	0	0.530	0.530	0.540	0.530	0.540	78,000	42,080	0.5395	0.530	0.530	0.540	0.530	0.540	78,000	0.5395	0.00%
2021-11-30	0	0.530	0.530	0.540	0.530	0.550	332,000	178,960	0.5390	0.530	0.530	0.540	0.530	0.550	332,000	0.5390	-3.64%
2021-11-29	0	0.550	0.540	0.560	0.540	0.570	84,000	46,220	0.5502	0.550	0.540	0.560	0.540	0.570	84,000	0.5502	-1.79%
2021-11-26	0	0.560	0.560	0.570	0.540	0.560	50,000	27,360	0.5472	0.560	0.560	0.570	0.540	0.560	50,000	0.5472	1.82%
2021-11-25	0	0.550	0.550	0.570	0.540	0.550	26,000	14,240	0.5477	0.550	0.550	0.570	0.540	0.550	26,000	0.5477	-1.79%
2021-11-24	0	0.560	0.550	0.570	0.540	0.570	174,000	96,780	0.5562	0.560	0.550	0.570	0.540	0.570	174,000	0.5562	1.82%
2021-11-23	0	0.550	0.540	0.550	0.540	0.550	32,000	17,420	0.5444	0.550	0.540	0.550	0.540	0.550	32,000	0.5444	0.00%
2021-11-22	0	0.550	0.540	0.570	0.550	0.580	732,000	411,840	0.5626	0.550	0.540	0.570	0.550	0.580	732,000	0.5626	-1.79%
2021-11-19	0	0.560	0.550	0.560	0.540	0.560	180,000	98,260	0.5459	0.560	0.550	0.560	0.540	0.560	180,000	0.5459	3.70%
2021-11-18	0	0.540	0.540	0.560	0.540	0.550	56,000	30,300	0.5411	0.540	0.540	0.560	0.540	0.550	56,000	0.5411	-1.82%
2021-11-17	0	0.550	0.540	0.560	0.550	0.560	122,000	67,420	0.5526	0.550	0.540	0.560	0.550	0.560	122,000	0.5526	0.00%
2021-11-16	0	0.550	0.550	0.570	0.550	0.550	8,000	4,400	0.5500	0.550	0.550	0.570	0.550	0.550	8,000	0.5500	0.00%
2021-11-15	0	0.550	0.550	0.570	0.540	0.570	234,000	130,500	0.5577	0.550	0.550	0.570	0.540	0.570	234,000	0.5577	-1.79%
2021-11-12	0	0.560	0.560	0.570	0.550	0.570	186,000	105,000	0.5645	0.560	0.560	0.570	0.550	0.570	186,000	0.5645	0.00%
2021-11-11	0	0.560	0.550	0.570	0.550	0.560	262,000	146,600	0.5595	0.560	0.550	0.570	0.550	0.560	262,000	0.5595	-1.75%
2021-11-10	0	0.570	0.560	0.570	0.560	0.570	330,000	187,180	0.5672	0.570	0.560	0.570	0.560	0.570	330,000	0.5672	0.00%
2021-11-09	0	0.570	0.560	0.570	0.550	0.580	412,000	231,560	0.5620	0.570	0.560	0.570	0.550	0.580	412,000	0.5620	-3.39%
2021-11-08	0	0.590	0.590	0.600	0.580	0.600	56,000	32,780	0.5854	0.590	0.590	0.600	0.580	0.600	56,000	0.5854	1.72%
2021-11-05	0	0.580	0.570	0.580	0.570	0.580	86,000	49,440	0.5749	0.580	0.570	0.580	0.570	0.580	86,000	0.5749	-1.69%
2021-11-04	0	0.590	0.580	0.610	0.590	0.590	42,000	24,780	0.5900	0.590	0.580	0.610	0.590	0.590	42,000	0.5900	0.00%
2021-11-03	0	0.590	0.590	0.600	0.590	0.590	30,000	17,700	0.5900	0.590	0.590	0.600	0.590	0.590	30,000	0.5900	0.00%
2021-11-02	0	0.590	0.590	0.600	0.570	0.610	338,000	202,360	0.5987	0.590	0.590	0.600	0.570	0.610	338,000	0.5987	3.51%
2021-11-01	0	0.570	0.570	0.590	0.570	0.570	22,000	12,540	0.5700	0.570	0.570	0.590	0.570	0.570	22,000	0.5700	-3.39%
2021-10-29	0	0.590	0.590	0.600	0.580	0.600	484,000	285,980	0.5909	0.590	0.590	0.600	0.580	0.600	484,000	0.5909	1.72%
2021-10-28	0	0.580	0.570	0.590	0.570	0.590	122,000	70,180	0.5752	0.580	0.570	0.590	0.570	0.590	122,000	0.5752	0.00%
2021-10-27	0	0.580	0.570	0.580	0.570	0.590	64,000	36,840	0.5756	0.580	0.570	0.580	0.570	0.590	64,000	0.5756	-1.69%
2021-10-26	0	0.590	0.580	0.590	0.570	0.590	416,000	240,280	0.5776	0.590	0.580	0.590	0.570	0.590	416,000	0.5776	1.72%
2021-10-25	0	0.580	0.580	0.590	0.580	0.590	14,000	8,140	0.5814	0.580	0.580	0.590	0.580	0.590	14,000	0.5814	-1.69%
2021-10-22	0	0.590	0.590	0.600	0.580	0.600	278,000	164,180	0.5906	0.590	0.590	0.600	0.580	0.600	278,000	0.5906	-1.67%
2021-10-21	0	0.600	0.590	0.600	0.570	0.600	414,000	240,780	0.5816	0.600	0.590	0.600	0.570	0.600	414,000	0.5816	1.69%
2021-10-20	0	0.590	0.590	0.600	0.590	0.600	32,000	19,080	0.5963	0.590	0.590	0.600	0.590	0.600	32,000	0.5963	-1.67%
2021-10-19	0	0.600	0.580	0.600	0.580	0.600	224,000	129,960	0.5802	0.600	0.580	0.600	0.580	0.600	224,000	0.5802	3.45%
2021-10-18	0	0.580	0.580	0.600	0.580	0.600	36,000	21,140	0.5872	0.580	0.580	0.600	0.580	0.600	36,000	0.5872	-3.33%
2021-10-15	0	0.600	0.580	0.600	0.580	0.600	78,000	45,300	0.5808	0.600	0.580	0.600	0.580	0.600	78,000	0.5808	1.69%
2021-10-12	0	0.590	0.590	0.600	0.590	0.600	68,000	40,140	0.5903	0.590	0.590	0.600	0.590	0.600	68,000	0.5903	-3.28%
2021-10-11	0	0.610	0.600	0.610	0.580	0.620	62,000	37,080	0.5981	0.610	0.600	0.610	0.580	0.620	62,000	0.5981	1.67%
2021-10-08	0	0.600	0.590	0.620	0.580	0.600	282,000	168,480	0.5974	0.600	0.590	0.620	0.580	0.600	282,000	0.5974	-1.64%
2021-10-07	0	0.610	0.610	0.630	0.580	0.670	4,426,000	2,750,180	0.6214	0.610	0.610	0.630	0.580	0.670	4,426,000	0.6214	8.93%
2021-10-06	0	0.560	0.560	0.570	0.560	0.560	22,000	12,320	0.5600	0.560	0.560	0.570	0.560	0.560	22,000	0.5600	0.00%
2021-10-05	0	0.560	0.560	0.580	0.560	0.590	250,000	140,860	0.5634	0.560	0.560	0.580	0.560	0.590	250,000	0.5634	1.82%
2021-10-04	0	0.550	0.550	0.590	0.550	0.560	394,000	219,320	0.5566	0.550	0.550	0.590	0.550	0.560	394,000	0.5566	-1.79%
2021-09-30	0	0.560	0.560	0.590	0.560	0.590	172,000	100,200	0.5826	0.560	0.560	0.590	0.560	0.590	172,000	0.5826	0.00%
2021-09-29	0	0.560	0.560	0.580	0.560	0.590	72,000	41,220	0.5725	0.560	0.560	0.580	0.560	0.590	72,000	0.5725	-5.08%
2021-09-28	0	0.590	0.570	0.590	0.580	0.600	176,000	102,420	0.5819	0.590	0.570	0.590	0.580	0.600	176,000	0.5819	-1.67%
2021-09-27	0	0.600	0.580	0.600	0.580	0.610	212,000	127,140	0.5997	0.600	0.580	0.600	0.580	0.610	212,000	0.5997	3.45%
2021-09-24	0	0.580	0.580	0.590	0.560	0.580	196,000	112,120	0.5720	0.580	0.580	0.590	0.560	0.580	196,000	0.5720	0.00%
2021-09-23	0	0.580	0.570	0.580	0.570	0.620	128,000	76,100	0.5945	0.580	0.570	0.580	0.570	0.620	128,000	0.5945	-1.69%
2021-09-21	0	0.590	0.580	0.590	0.560	0.630	724,000	436,100	0.6023	0.590	0.580	0.590	0.560	0.630	724,000	0.6023	3.51%
2021-09-20	0	0.570	0.560	0.570	0.550	0.590	414,000	236,560	0.5714	0.570	0.560	0.570	0.550	0.590	414,000	0.5714	-5.00%
2021-09-17	0	0.600	0.590	0.600	0.590	0.630	424,000	254,580	0.6004	0.600	0.590	0.600	0.590	0.630	424,000	0.6004	1.69%
2021-09-16	0	0.590	0.590	0.610	0.580	0.660	2,106,000	1,288,420	0.6118	0.590	0.590	0.610	0.580	0.660	2,106,000	0.6118	-11.94%
2021-09-15	0	0.670	0.660	0.670	0.660	0.680	366,000	245,960	0.6720	0.670	0.660	0.670	0.660	0.680	366,000	0.6720	-4.29%
2021-09-14	0	0.700	0.680	0.700	0.680	0.700	396,000	272,420	0.6879	0.700	0.680	0.700	0.680	0.700	396,000	0.6879	2.94%
2021-09-13	0	0.680	0.680	0.700	0.680	0.720	240,000	167,520	0.6980	0.680	0.680	0.700	0.680	0.720	240,000	0.6980	-5.56%
2021-09-10	0	0.720	0.710	0.730	0.700	0.720	294,000	209,980	0.7142	0.720	0.710	0.730	0.700	0.720	294,000	0.7142	1.41%
2021-09-09	0	0.710	0.710	0.720	0.700	0.720	418,000	297,460	0.7116	0.710	0.710	0.720	0.700	0.720	418,000	0.7116	-4.05%
2021-09-08	0	0.740	0.730	0.740	0.720	0.770	460,000	341,080	0.7415	0.740	0.730	0.740	0.720	0.770	460,000	0.7415	-3.90%
2021-09-07	0	0.770	0.740	0.770	0.740	0.800	1,222,000	922,540	0.7549	0.770	0.740	0.770	0.740	0.800	1,222,000	0.7549	0.00%
2021-09-06	0	0.770	0.760	0.770	0.760	0.780	336,000	259,380	0.7720	0.770	0.760	0.770	0.760	0.780	336,000	0.7720	-1.28%
2021-09-03	0	0.780	0.780	0.790	0.780	0.810	274,000	214,620	0.7833	0.780	0.780	0.790	0.780	0.810	274,000	0.7833	-2.50%
2021-09-02	0	0.800	0.780	0.800	0.780	0.810	282,000	224,620	0.7965	0.800	0.780	0.800	0.780	0.810	282,000	0.7965	0.00%
2021-09-01	0	0.800	0.790	0.800	0.770	0.800	438,000	343,300	0.7838	0.800	0.790	0.800	0.770	0.800	438,000	0.7838	-1.23%
2021-08-31	0	0.810	0.820	0.830	0.770	0.890	5,118,000	4,280,500	0.8364	0.810	0.820	0.830	0.770	0.890	5,118,000	0.8364	-5.81%
2021-08-30	0	0.860	0.860	0.870	0.850	0.880	584,000	504,720	0.8642	0.860	0.860	0.870	0.850	0.880	584,000	0.8642	-2.27%
2021-08-27	0	0.880	0.880	0.890	0.880	0.900	248,000	220,340	0.8885	0.880	0.880	0.890	0.880	0.900	248,000	0.8885	-2.22%
2021-08-26	0	0.900	0.880	0.900	0.880	0.930	412,000	371,580	0.9019	0.900	0.880	0.900	0.880	0.930	412,000	0.9019	-2.17%
2021-08-25	0	0.920	0.910	0.920	0.870	0.970	5,762,000	5,289,040	0.9179	0.920	0.910	0.920	0.870	0.970	5,762,000	0.9179	4.55%
2021-08-24	0	0.880	0.880	0.900	0.880	0.900	262,000	233,840	0.8925	0.880	0.880	0.900	0.880	0.900	262,000	0.8925	-1.79%
2021-08-23	0	0.930	0.900	0.930	0.910	0.960	280,000	258,220	0.9222	0.896	0.867	0.896	0.877	0.925	290,625	0.8885	0.00%
2021-08-20	0	0.930	0.910	0.930	0.900	0.930	230,000	209,120	0.9092	0.896	0.877	0.896	0.867	0.896	238,728	0.8760	0.00%
2021-08-19	0	0.930	0.930	0.940	0.910	0.930	200,000	184,540	0.9227	0.896	0.896	0.906	0.877	0.896	207,589	0.8890	0.00%
2021-08-18	0	0.930	0.930	0.940	0.920	0.970	4,140,000	3,927,780	0.9487	0.896	0.896	0.906	0.886	0.935	4,297,098	0.9141	-1.06%
2021-08-17	0	0.940	0.930	0.940	0.920	0.990	4,052,000	3,916,920	0.9667	0.906	0.896	0.906	0.886	0.954	4,205,759	0.9313	-1.05%
2021-08-16	0	0.950	0.950	0.970	0.940	0.980	1,178,000	1,130,040	0.9593	0.915	0.915	0.935	0.906	0.944	1,222,701	0.9242	-2.06%
2021-08-13	0	0.970	0.960	0.980	0.960	1.010	3,794,000	3,739,380	0.9856	0.935	0.925	0.944	0.925	0.973	3,937,969	0.9496	1.04%
2021-08-12	0	0.960	0.950	0.960	0.950	0.990	3,066,000	2,972,980	0.9697	0.925	0.915	0.925	0.915	0.954	3,182,344	0.9342	1.05%
2021-08-11	0	0.950	0.950	0.990	0.950	0.980	495,000	477,870	0.9654	0.915	0.915	0.954	0.915	0.944	513,783	0.9301	-2.06%
2021-08-10	0	0.970	0.970	0.990	0.970	1.020	8,590,000	8,554,900	0.9959	0.935	0.935	0.954	0.935	0.983	8,915,960	0.9595	-2.02%
2021-08-09	0	0.990	0.970	0.990	0.950	1.020	7,078,000	6,971,840	0.9850	0.954	0.935	0.954	0.915	0.983	7,346,585	0.9490	3.13%
2021-08-06	0	0.960	0.950	0.960	0.940	0.990	4,116,000	3,983,040	0.9677	0.925	0.915	0.925	0.906	0.954	4,272,188	0.9323	-2.04%
2021-08-05	0	0.980	0.950	0.980	0.950	1.030	2,514,000	2,482,780	0.9876	0.944	0.915	0.944	0.915	0.992	2,609,397	0.9515	-1.01%
2021-08-04	0	0.990	0.980	0.990	0.930	1.070	8,122,000	8,062,140	0.9926	0.954	0.944	0.954	0.896	1.031	8,430,201	0.9563	6.45%
2021-08-03	0	0.930	0.930	0.940	0.910	1.010	7,862,000	7,532,080	0.9580	0.896	0.896	0.906	0.877	0.973	8,160,335	0.9230	-1.06%
2021-08-02	0	0.940	0.940	0.950	0.900	1.240	20,432,000	20,677,020	1.0120	0.906	0.906	0.915	0.867	1.195	21,207,321	0.9750	-8.74%
2021-07-30	0	1.030	1.000	1.030	0.980	1.040	4,178,000	4,242,640	1.0155	0.992	0.963	0.992	0.944	1.002	4,336,540	0.9783	4.04%
2021-07-29	0	0.990	0.990	1.000	0.990	1.020	860,000	858,200	0.9979	0.954	0.954	0.963	0.954	0.983	892,634	0.9614	-1.00%
2021-07-28	0	1.000	0.990	1.000	0.970	1.040	3,332,001	3,345,700	1.0041	0.963	0.954	0.963	0.935	1.002	3,458,439	0.9674	4.17%
2021-07-27	0	0.960	0.960	0.990	0.960	1.080	1,812,000	1,887,340	1.0416	0.925	0.925	0.954	0.925	1.041	1,880,759	1.0035	-8.57%
2021-07-26	0	1.050	1.010	1.050	1.010	1.080	2,168,000	2,258,020	1.0415	1.012	0.973	1.012	0.973	1.041	2,250,268	1.0034	-0.94%
2021-07-23	0	1.060	1.030	1.060	1.030	1.110	2,902,000	3,111,840	1.0723	1.021	0.992	1.021	0.992	1.069	3,012,121	1.0331	-0.93%
2021-07-22	0	1.070	1.050	1.070	1.030	1.120	5,670,000	6,073,620	1.0712	1.031	1.012	1.031	0.992	1.079	5,885,156	1.0320	1.90%
2021-07-21	0	1.050	1.010	1.050	1.010	1.050	2,112,000	2,180,660	1.0325	1.012	0.973	1.012	0.973	1.012	2,192,143	0.9948	0.00%
2021-07-20	0	1.050	1.040	1.050	1.040	1.090	776,000	821,820	1.0590	1.012	1.002	1.012	1.002	1.050	805,446	1.0203	-3.67%
2021-07-19	0	1.090	1.080	1.100	1.080	1.120	784,000	854,600	1.0901	1.050	1.041	1.060	1.041	1.079	813,750	1.0502	-0.91%
2021-07-16	0	1.100	1.100	1.110	1.090	1.110	442,000	485,340	1.0981	1.060	1.060	1.069	1.050	1.069	458,772	1.0579	-0.90%
2021-07-15	0	1.110	1.110	1.120	1.100	1.120	290,000	323,500	1.1155	1.069	1.069	1.079	1.060	1.079	301,004	1.0747	0.00%
2021-07-14	0	1.110	1.100	1.110	1.100	1.140	622,000	694,800	1.1170	1.069	1.060	1.069	1.060	1.098	645,603	1.0762	-2.63%
2021-07-13	0	1.140	1.130	1.150	1.120	1.190	2,136,000	2,464,000	1.1536	1.098	1.089	1.108	1.079	1.146	2,217,054	1.1114	-1.72%
2021-07-12	0	1.160	1.140	1.160	1.140	1.240	5,078,000	5,998,000	1.1812	1.118	1.098	1.118	1.098	1.195	5,270,692	1.1380	0.00%
2021-07-09	0	1.160	1.150	1.160	1.090	1.170	888,000	1,007,040	1.1341	1.118	1.108	1.118	1.050	1.127	921,696	1.0926	4.50%
2021-07-08	0	1.110	1.110	1.120	1.110	1.180	4,216,000	4,817,420	1.1427	1.069	1.069	1.079	1.069	1.137	4,375,982	1.1009	-3.48%
2021-07-07	0	1.150	1.130	1.150	1.080	1.190	1,886,000	2,148,640	1.1393	1.108	1.089	1.108	1.041	1.146	1,957,567	1.0976	-0.86%
2021-07-06	0	1.160	1.140	1.160	1.070	1.200	2,402,000	2,785,300	1.1596	1.118	1.098	1.118	1.031	1.156	2,493,147	1.1172	7.41%
2021-07-05	0	1.080	1.080	1.100	1.070	1.120	640,000	702,000	1.0969	1.041	1.041	1.060	1.031	1.079	664,286	1.0568	-3.57%
2021-07-02	0	1.120	1.120	1.130	1.110	1.140	438,000	491,020	1.1211	1.079	1.079	1.089	1.069	1.098	454,621	1.0801	-1.75%
2021-06-30	0	1.140	1.140	1.150	1.130	1.180	1,548,000	1,772,380	1.1449	1.098	1.098	1.108	1.089	1.137	1,606,741	1.1031	-0.87%
2021-06-29	0	1.150	1.150	1.160	1.130	1.200	1,440,000	1,668,120	1.1584	1.108	1.108	1.118	1.089	1.156	1,494,643	1.1161	-3.36%
2021-06-28	0	1.190	1.180	1.190	1.180	1.270	1,138,000	1,360,800	1.1958	1.146	1.137	1.146	1.137	1.224	1,181,183	1.1521	-4.03%
2021-06-25	0	1.240	1.230	1.240	1.220	1.300	1,954,000	2,431,540	1.2444	1.195	1.185	1.195	1.175	1.252	2,028,147	1.1989	-3.88%
2021-06-24	0	1.290	1.280	1.290	1.260	1.410	6,756,000	8,918,420	1.3201	1.243	1.233	1.243	1.214	1.358	7,012,366	1.2718	1.57%
2021-06-23	0	1.270	1.270	1.280	1.240	1.320	1,942,000	2,448,260	1.2607	1.224	1.224	1.233	1.195	1.272	2,015,692	1.2146	-1.55%
2021-06-22	0	1.290	1.280	1.290	1.250	1.420	5,018,000	6,627,700	1.3208	1.243	1.233	1.243	1.204	1.368	5,208,415	1.2725	-6.52%
2021-06-21	0	1.380	1.370	1.380	1.210	1.380	10,690,000	13,994,060	1.3091	1.330	1.320	1.330	1.166	1.330	11,095,647	1.2612	13.11%
2021-06-18	0	1.220	1.210	1.220	1.190	1.330	5,788,000	7,268,360	1.2558	1.175	1.166	1.175	1.146	1.281	6,007,634	1.2099	3.39%
2021-06-17	0	1.180	1.180	1.190	1.160	1.550	13,571,001	17,024,321	1.2545	1.137	1.137	1.146	1.118	1.493	14,085,972	1.2086	8.26%
2021-06-16	0	1.090	1.070	1.090	1.020	1.120	1,386,000	1,480,240	1.0680	1.050	1.031	1.050	0.983	1.079	1,438,594	1.0289	-2.68%
2021-06-15	0	1.120	1.080	1.120	1.090	1.140	1,968,000	2,179,100	1.1073	1.079	1.041	1.079	1.050	1.098	2,042,679	1.0668	-1.75%
2021-06-11	0	1.140	1.130	1.150	1.140	1.170	764,000	876,640	1.1474	1.098	1.089	1.108	1.098	1.127	792,991	1.1055	0.88%
2021-06-10	0	1.130	1.130	1.140	1.120	1.150	371,000	423,240	1.1408	1.089	1.089	1.098	1.079	1.108	385,078	1.0991	0.00%
2021-06-09	0	1.130	1.130	1.160	1.120	1.180	224,000	254,560	1.1364	1.089	1.089	1.118	1.079	1.137	232,500	1.0949	-1.74%
2021-06-08	0	1.150	1.130	1.140	1.120	1.160	446,000	506,860	1.1365	1.108	1.089	1.098	1.079	1.118	462,924	1.0949	1.77%
2021-06-07	0	1.130	1.130	1.140	1.110	1.180	666,000	755,560	1.1345	1.089	1.089	1.098	1.069	1.137	691,272	1.0930	-4.24%
2021-06-04	0	1.180	1.170	1.180	1.170	1.200	750,000	883,940	1.1786	1.137	1.127	1.137	1.127	1.156	778,460	1.1355	-0.84%
2021-06-03	0	1.190	1.180	1.190	1.170	1.220	1,317,200	1,574,789	1.1956	1.146	1.137	1.146	1.127	1.175	1,367,183	1.1518	-0.83%
2021-06-02	0	1.200	1.190	1.200	1.190	1.240	1,706,000	2,055,520	1.2049	1.156	1.146	1.156	1.146	1.195	1,770,737	1.1608	1.69%
2021-06-01	0	1.180	1.180	1.190	1.160	1.220	1,622,100	1,923,464	1.1858	1.137	1.137	1.146	1.118	1.175	1,683,653	1.1424	2.61%
2021-05-31	0	1.150	1.150	1.160	1.150	1.180	710,000	822,500	1.1585	1.108	1.108	1.118	1.108	1.137	736,942	1.1161	-0.86%
2021-05-28	0	1.160	1.150	1.160	1.160	1.200	1,458,000	1,708,020	1.1715	1.118	1.108	1.118	1.118	1.156	1,513,326	1.1287	-3.33%
2021-05-27	0	1.200	1.190	1.200	1.160	1.400	10,622,000	13,425,060	1.2639	1.156	1.146	1.156	1.118	1.349	11,025,067	1.2177	1.69%
2021-05-26	0	1.180	1.180	1.190	1.140	1.250	2,630,364	3,166,510	1.2038	1.137	1.137	1.146	1.098	1.204	2,730,177	1.1598	1.72%
2021-05-25	0	1.160	1.160	1.170	1.140	1.230	1,890,000	2,222,540	1.1759	1.118	1.118	1.127	1.098	1.185	1,961,719	1.1330	-2.52%
2021-05-24	0	1.190	1.180	1.200	1.120	1.300	11,116,000	13,630,380	1.2262	1.146	1.137	1.156	1.079	1.252	11,537,813	1.1814	4.39%
2021-05-21	0	1.140	1.140	1.150	1.130	1.220	3,164,000	3,677,840	1.1624	1.098	1.098	1.108	1.089	1.175	3,284,063	1.1199	-1.72%
2021-05-20	0	1.160	1.160	1.170	1.050	1.260	10,080,000	12,025,280	1.1930	1.118	1.118	1.127	1.012	1.214	10,462,500	1.1494	3.57%
2021-05-18	0	1.120	1.120	1.130	1.100	1.270	7,942,000	9,170,540	1.1547	1.079	1.079	1.089	1.060	1.224	8,243,371	1.1125	-8.20%
2021-05-17	0	1.220	1.220	1.230	1.010	2.000	71,343,600	99,730,010	1.3979	1.175	1.175	1.185	0.973	1.927	74,050,835	1.3468	38.64%
2021-05-14	0	0.880	0.880	0.890	0.880	0.920	1,390,000	1,242,020	0.8935	0.848	0.848	0.857	0.848	0.886	1,442,746	0.8609	-4.35%
2021-05-13	0	0.920	0.920	0.940	0.920	0.970	1,406,000	1,314,800	0.9351	0.886	0.886	0.906	0.886	0.935	1,459,353	0.9009	-5.15%
2021-05-12	0	0.970	0.950	0.970	0.950	1.030	1,672,000	1,629,340	0.9745	0.935	0.915	0.935	0.915	0.992	1,735,446	0.9389	2.11%
2021-05-11	0	0.950	0.950	0.960	0.920	1.010	1,250,000	1,186,640	0.9493	0.915	0.915	0.925	0.886	0.973	1,297,433	0.9146	-3.06%
2021-05-10	0	0.980	0.970	0.980	0.910	1.050	2,692,000	2,622,940	0.9743	0.944	0.935	0.944	0.877	1.012	2,794,152	0.9387	-1.01%
2021-05-07	0	0.990	0.990	1.000	0.950	1.150	11,394,000	12,036,240	1.0564	0.954	0.954	0.963	0.915	1.108	11,826,362	1.0177	5.32%
2021-05-06	0	0.940	0.940	0.960	0.940	1.050	5,380,000	5,240,440	0.9741	0.906	0.906	0.925	0.906	1.012	5,584,152	0.9384	-6.00%
2021-05-05	0	1.000	1.000	1.010	0.900	1.100	26,100,000	26,588,710	1.0187	0.963	0.963	0.973	0.867	1.060	27,090,402	0.9815	12.36%
2021-05-04	0	0.890	0.890	0.900	0.870	0.960	3,262,000	2,947,040	0.9034	0.857	0.857	0.867	0.838	0.925	3,385,781	0.8704	-1.11%
2021-05-03	0	0.900	0.890	0.900	0.870	1.030	14,568,700	13,615,598	0.9346	0.867	0.857	0.867	0.838	0.992	15,121,530	0.9004	-10.89%
2021-04-30	0	1.010	1.000	1.010	0.940	1.210	26,395,141	28,280,622	1.0714	0.973	0.963	0.973	0.906	1.166	27,396,742	1.0323	-9.82%
2021-04-29	0	1.120	1.120	1.130	1.120	1.780	71,933,470	104,728,994	1.4559	1.079	1.079	1.089	1.079	1.715	74,663,088	1.4027	-17.65%
2021-04-28	0	1.360	1.350	1.360	0.720	1.850	247,146,181	315,377,556	1.2761	1.310	1.301	1.310	0.694	1.782	256,524,496	1.2294	106.06%
2021-04-27	0	0.660	0.630	0.660	0.620	0.730	5,266,000	3,594,980	0.6827	0.636	0.607	0.636	0.597	0.703	5,465,826	0.6577	4.76%
2021-04-26	0	0.630	0.600	0.630	0.590	0.650	678,000	422,960	0.6238	0.607	0.578	0.607	0.568	0.626	703,728	0.6010	3.28%
2021-04-23	0	0.610	0.600	0.610	0.610	0.610	68,000	41,480	0.6100	0.588	0.578	0.588	0.588	0.588	70,580	0.5877	0.00%
2021-04-22	0	0.610	0.600	0.620	0.600	0.610	64,000	38,540	0.6022	0.588	0.578	0.597	0.578	0.588	66,429	0.5802	0.00%
2021-04-21	0	0.610	0.600	0.610	0.600	0.610	278,000	167,880	0.6039	0.588	0.578	0.588	0.578	0.588	288,549	0.5818	-3.17%
2021-04-20	0	0.630	0.610	0.630	0.610	0.630	164,000	100,980	0.6157	0.607	0.588	0.607	0.588	0.607	170,223	0.5932	3.28%
2021-04-19	0	0.610	0.600	0.610	0.600	0.610	22,000	13,320	0.6055	0.588	0.578	0.588	0.578	0.588	22,835	0.5833	0.00%
2021-04-16	0	0.610	0.600	0.610	0.590	0.610	78,000	46,700	0.5987	0.588	0.578	0.588	0.568	0.588	80,960	0.5768	0.00%
2021-04-15	0	0.610	0.590	0.610	0.600	0.610	18,000	10,780	0.5989	0.588	0.568	0.588	0.578	0.588	18,683	0.5770	0.00%
2021-04-14	0	0.610	0.600	0.610	0.590	0.620	394,000	235,480	0.5977	0.588	0.578	0.588	0.568	0.597	408,951	0.5758	-1.61%
2021-04-13	0	0.620	0.610	0.620	0.600	0.620	52,000	31,240	0.6008	0.597	0.588	0.597	0.578	0.597	53,973	0.5788	-1.59%
2021-04-12	0	0.630	0.600	0.630	0.610	0.630	30,000	18,540	0.6180	0.607	0.578	0.607	0.588	0.607	31,138	0.5954	0.00%
2021-04-09	0	0.630	0.610	0.630	0.610	0.630	110,000	68,980	0.6271	0.607	0.588	0.607	0.588	0.607	114,174	0.6042	0.00%
2021-04-08	0	0.630	0.610	0.630	0.600	0.640	392,000	240,980	0.6147	0.607	0.588	0.607	0.578	0.617	406,875	0.5923	3.28%
2021-04-07	0	0.610	0.600	0.610	0.590	0.610	50,000	30,120	0.6024	0.588	0.578	0.588	0.568	0.588	51,897	0.5804	1.67%
2021-04-01	0	0.600	0.600	0.610	0.600	0.600	114,000	68,400	0.6000	0.578	0.578	0.588	0.578	0.578	118,326	0.5781	-1.64%
2021-03-31	0	0.610	0.600	0.610	0.590	0.610	196,000	118,820	0.6062	0.588	0.578	0.588	0.568	0.588	203,438	0.5841	1.67%
2021-03-30	0	0.600	0.600	0.610	0.600	0.600	80,000	48,000	0.6000	0.578	0.578	0.588	0.578	0.578	83,036	0.5781	0.00%
2021-03-29	0	0.600	0.600	0.610	0.600	0.600	8,000	4,800	0.6000	0.578	0.578	0.588	0.578	0.578	8,304	0.5781	0.00%
2021-03-26	0	0.600	0.600	0.610	0.600	0.600	20,000	12,000	0.6000	0.578	0.578	0.588	0.578	0.578	20,759	0.5781	-1.64%
2021-03-25	0	0.610	0.600	0.610	0.600	0.630	576,000	349,580	0.6069	0.588	0.578	0.588	0.578	0.607	597,857	0.5847	-3.17%
2021-03-24	0	0.630	0.600	0.630	0.600	0.630	396,000	238,620	0.6026	0.607	0.578	0.607	0.578	0.607	411,027	0.5805	3.28%
2021-03-23	0	0.610	0.600	0.610	0.600	0.640	238,000	146,300	0.6147	0.588	0.578	0.588	0.578	0.617	247,031	0.5922	0.00%
2021-03-22	0	0.610	0.600	0.620	0.600	0.620	98,000	59,760	0.6098	0.588	0.578	0.597	0.578	0.597	101,719	0.5875	1.67%
2021-03-19	0	0.600	0.600	0.610	0.590	0.620	42,000	25,100	0.5976	0.578	0.578	0.588	0.568	0.597	43,594	0.5758	-3.23%
2021-03-18	0	0.620	0.600	0.620	0.620	0.620	32,000	19,840	0.6200	0.597	0.578	0.597	0.597	0.597	33,214	0.5973	1.64%
2021-03-17	0	0.610	0.600	0.610	0.590	0.620	180,000	108,620	0.6034	0.588	0.578	0.588	0.568	0.597	186,830	0.5814	1.67%
2021-03-16	0	0.600	0.600	0.610	0.600	0.610	138,000	84,100	0.6094	0.578	0.578	0.588	0.578	0.588	143,237	0.5871	-1.64%
2021-03-15	0	0.610	0.600	0.610	0.600	0.610	16,000	9,680	0.6050	0.588	0.578	0.588	0.578	0.588	16,607	0.5829	0.00%
2021-03-12	0	0.610	0.590	0.610	0.590	0.610	76,000	45,540	0.5992	0.588	0.568	0.588	0.568	0.588	78,884	0.5773	0.00%
2021-03-11	0	0.610	0.600	0.610	0.600	0.620	186,000	112,320	0.6039	0.588	0.578	0.588	0.578	0.597	193,058	0.5818	0.00%
2021-03-10	0	0.610	0.590	0.610	0.590	0.610	108,000	64,500	0.5972	0.588	0.568	0.588	0.568	0.588	112,098	0.5754	1.67%
2021-03-09	0	0.600	0.590	0.600	0.580	0.610	164,000	97,120	0.5922	0.578	0.568	0.578	0.559	0.588	170,223	0.5705	-3.23%
2021-03-08	0	0.620	0.610	0.620	0.600	0.620	220,000	132,720	0.6033	0.597	0.588	0.597	0.578	0.597	228,348	0.5812	1.64%
2021-03-05	0	0.610	0.610	0.630	0.610	0.640	378,000	232,740	0.6157	0.588	0.588	0.607	0.588	0.617	392,344	0.5932	-1.61%
2021-03-04	0	0.620	0.620	0.650	0.620	0.650	106,000	66,640	0.6287	0.597	0.597	0.626	0.597	0.626	110,022	0.6057	-1.59%
2021-03-03	0	0.630	0.630	0.640	0.620	0.660	710,000	445,360	0.6273	0.607	0.607	0.617	0.597	0.636	736,942	0.6043	0.00%
2021-03-02	0	0.630	0.630	0.640	0.620	0.680	160,000	102,220	0.6389	0.607	0.607	0.617	0.597	0.655	166,071	0.6155	1.61%
2021-03-01	0	0.620	0.620	0.640	0.620	0.620	64,000	39,680	0.6200	0.597	0.597	0.617	0.597	0.597	66,429	0.5973	0.00%
2021-02-26	0	0.620	0.610	0.620	0.620	0.630	98,000	60,860	0.6210	0.597	0.588	0.597	0.597	0.607	101,719	0.5983	-4.62%
2021-02-25	0	0.650	0.650	0.660	0.620	0.660	352,000	226,400	0.6432	0.626	0.626	0.636	0.597	0.636	365,357	0.6197	4.84%
2021-02-24	0	0.620	0.620	0.630	0.610	0.650	1,210,000	758,860	0.6272	0.597	0.597	0.607	0.588	0.626	1,255,915	0.6042	-4.62%
2021-02-23	0	0.650	0.650	0.660	0.630	0.650	266,000	170,660	0.6416	0.626	0.626	0.636	0.607	0.626	276,094	0.6181	0.00%
2021-02-22	0	0.650	0.650	0.670	0.650	0.680	604,000	398,940	0.6605	0.626	0.626	0.646	0.626	0.655	626,920	0.6363	-2.99%
2021-02-19	0	0.670	0.660	0.670	0.620	0.680	658,000	428,580	0.6513	0.646	0.636	0.646	0.597	0.655	682,969	0.6275	4.69%
2021-02-18	0	0.640	0.640	0.650	0.630	0.700	1,466,000	961,000	0.6555	0.617	0.617	0.626	0.607	0.674	1,521,629	0.6316	-5.88%
2021-02-17	0	0.680	0.670	0.680	0.660	0.710	2,070,000	1,426,700	0.6892	0.655	0.646	0.655	0.636	0.684	2,148,549	0.6640	0.00%
2021-02-16	0	0.680	0.670	0.680	0.630	0.690	3,574,600	2,359,264	0.6600	0.655	0.646	0.655	0.607	0.665	3,710,243	0.6359	9.68%
2021-02-11	0	0.620	0.600	0.620	0.600	0.630	316,000	194,860	0.6166	0.597	0.578	0.597	0.578	0.607	327,991	0.5941	5.08%
2021-02-10	0	0.590	0.590	0.610	0.580	0.620	2,776,000	1,697,280	0.6114	0.568	0.568	0.588	0.559	0.597	2,881,339	0.5891	1.72%
2021-02-09	0	0.580	0.580	0.590	0.570	0.590	256,000	148,400	0.5797	0.559	0.559	0.568	0.549	0.568	265,714	0.5585	1.75%
2021-02-08	0	0.570	0.570	0.580	0.570	0.580	94,000	53,600	0.5702	0.549	0.549	0.559	0.549	0.559	97,567	0.5494	0.00%
2021-02-05	0	0.570	0.560	0.580	0.570	0.580	216,000	123,560	0.5720	0.549	0.540	0.559	0.549	0.559	224,196	0.5511	-1.72%
2021-02-04	0	0.580	0.570	0.590	0.570	0.590	270,000	155,440	0.5757	0.559	0.549	0.568	0.549	0.568	280,246	0.5547	0.00%
2021-02-03	0	0.580	0.570	0.590	0.560	0.590	526,200	302,470	0.5748	0.559	0.549	0.568	0.540	0.568	546,167	0.5538	-3.33%
2021-02-02	0	0.600	0.590	0.600	0.560	0.650	2,462,000	1,480,980	0.6015	0.578	0.568	0.578	0.540	0.626	2,555,424	0.5795	7.14%
2021-02-01	0	0.560	0.560	0.580	0.560	0.580	534,000	303,740	0.5688	0.540	0.540	0.559	0.540	0.559	554,263	0.5480	0.00%
2021-01-29	0	0.560	0.560	0.570	0.560	0.570	98,000	55,220	0.5635	0.540	0.540	0.549	0.540	0.549	101,719	0.5429	0.00%
2021-01-28	0	0.560	0.560	0.570	0.560	0.570	142,000	80,020	0.5635	0.540	0.540	0.549	0.540	0.549	147,388	0.5429	-1.75%
2021-01-27	0	0.570	0.560	0.570	0.560	0.570	136,000	77,300	0.5684	0.549	0.540	0.549	0.540	0.549	141,161	0.5476	1.79%
2021-01-26	0	0.560	0.560	0.570	0.560	0.570	378,000	214,500	0.5675	0.540	0.540	0.549	0.540	0.549	392,344	0.5467	-1.75%
2021-01-25	0	0.570	0.570	0.580	0.570	0.580	60,000	34,300	0.5717	0.549	0.549	0.559	0.549	0.559	62,277	0.5508	-3.39%
2021-01-22	0	0.590	0.580	0.590	0.580	0.590	672,000	392,100	0.5835	0.568	0.559	0.568	0.559	0.568	697,500	0.5622	0.00%
2021-01-21	0	0.590	0.580	0.590	0.580	0.590	180,000	104,760	0.5820	0.568	0.559	0.568	0.559	0.568	186,830	0.5607	1.72%
2021-01-20	0	0.580	0.580	0.590	0.580	0.590	668,000	388,100	0.5810	0.559	0.559	0.568	0.559	0.568	693,348	0.5597	-1.69%
2021-01-19	0	0.590	0.580	0.590	0.580	0.600	550,000	323,340	0.5879	0.568	0.559	0.568	0.559	0.578	570,871	0.5664	-1.67%
2021-01-18	0	0.600	0.580	0.600	0.570	0.600	152,000	88,960	0.5853	0.578	0.559	0.578	0.549	0.578	157,768	0.5639	1.69%
2021-01-15	0	0.590	0.570	0.590	0.570	0.600	164,000	94,540	0.5765	0.568	0.549	0.568	0.549	0.578	170,223	0.5554	-1.67%
2021-01-14	0	0.600	0.580	0.600	0.560	0.600	836,000	478,260	0.5721	0.578	0.559	0.578	0.540	0.578	867,723	0.5512	0.00%
2021-01-13	0	0.600	0.580	0.600	0.570	0.670	1,378,000	854,160	0.6199	0.578	0.559	0.578	0.549	0.646	1,430,290	0.5972	7.14%
2021-01-12	0	0.560	0.560	0.570	0.560	0.580	244,000	138,500	0.5676	0.540	0.540	0.549	0.540	0.559	253,259	0.5469	-1.75%
2021-01-11	0	0.570	0.570	0.580	0.560	0.580	234,000	133,540	0.5707	0.549	0.549	0.559	0.540	0.559	242,879	0.5498	-1.72%
2021-01-08	0	0.580	0.570	0.580	0.560	0.580	566,000	322,420	0.5696	0.559	0.549	0.559	0.540	0.559	587,478	0.5488	-1.69%
2021-01-07	0	0.590	0.570	0.590	0.570	0.590	206,000	119,460	0.5799	0.568	0.549	0.568	0.549	0.568	213,817	0.5587	0.00%
2021-01-06	0	0.590	0.570	0.590	0.570	0.590	334,000	193,520	0.5794	0.568	0.549	0.568	0.549	0.568	346,674	0.5582	3.51%
2021-01-05	0	0.570	0.560	0.580	0.570	0.580	186,000	106,040	0.5701	0.549	0.540	0.559	0.549	0.559	193,058	0.5493	-1.72%
2021-01-04	0	0.580	0.570	0.580	0.560	0.580	202,000	114,660	0.5676	0.559	0.549	0.559	0.540	0.559	209,665	0.5469	0.00%
2020-12-31	0	0.580	0.560	0.580	0.570	0.590	54,000	31,300	0.5796	0.559	0.540	0.559	0.549	0.568	56,049	0.5584	0.00%
2020-12-30	0	0.580	0.560	0.590	0.560	0.580	277,000	156,890	0.5664	0.559	0.540	0.568	0.540	0.559	287,511	0.5457	0.00%
2020-12-29	0	0.580	0.560	0.580	0.560	0.590	106,000	61,140	0.5768	0.559	0.540	0.559	0.540	0.568	110,022	0.5557	0.00%
2020-12-28	0	0.580	0.580	0.590	0.580	0.590	190,000	110,320	0.5806	0.559	0.559	0.568	0.559	0.568	197,210	0.5594	0.00%
2020-12-24	0	0.580	0.570	0.590	0.560	0.590	56,000	32,000	0.5714	0.559	0.549	0.568	0.540	0.568	58,125	0.5505	-1.69%
2020-12-23	0	0.590	0.570	0.590	0.570	0.600	54,000	31,540	0.5841	0.568	0.549	0.568	0.549	0.578	56,049	0.5627	1.72%
2020-12-22	0	0.580	0.570	0.580	0.560	0.630	716,000	417,320	0.5828	0.559	0.549	0.559	0.540	0.607	743,170	0.5615	0.00%
2020-12-21	0	0.580	0.570	0.580	0.550	0.580	306,000	172,520	0.5638	0.559	0.549	0.559	0.530	0.559	317,612	0.5432	-1.69%
2020-12-18	0	0.590	0.580	0.590	0.580	0.600	46,000	27,220	0.5917	0.568	0.559	0.568	0.559	0.578	47,746	0.5701	1.72%
2020-12-17	0	0.580	0.570	0.580	0.570	0.590	94,000	54,360	0.5783	0.559	0.549	0.559	0.549	0.568	97,567	0.5572	0.00%
2020-12-16	0	0.580	0.580	0.590	0.570	0.600	174,000	101,920	0.5857	0.559	0.559	0.568	0.549	0.578	180,603	0.5643	0.00%
2020-12-15	0	0.580	0.580	0.590	0.580	0.590	124,000	72,060	0.5811	0.559	0.559	0.568	0.559	0.568	128,705	0.5599	-1.69%
2020-12-14	0	0.590	0.590	0.600	0.580	0.610	116,030	69,316	0.5974	0.568	0.568	0.578	0.559	0.588	120,433	0.5756	-3.28%
2020-12-11	0	0.610	0.600	0.610	0.580	0.620	236,000	141,480	0.5995	0.588	0.578	0.588	0.559	0.597	244,955	0.5776	5.17%
2020-12-10	0	0.580	0.580	0.590	0.570	0.590	134,000	77,660	0.5796	0.559	0.559	0.568	0.549	0.568	139,085	0.5584	-1.69%
2020-12-09	0	0.590	0.590	0.600	0.580	0.600	262,000	155,920	0.5951	0.568	0.568	0.578	0.559	0.578	271,942	0.5734	1.72%
2020-12-08	0	0.580	0.580	0.590	0.580	0.600	260,000	153,080	0.5888	0.559	0.559	0.568	0.559	0.578	269,866	0.5672	-1.69%
2020-12-07	0	0.590	0.580	0.590	0.580	0.620	554,000	329,940	0.5956	0.568	0.559	0.568	0.559	0.597	575,022	0.5738	-3.28%
2020-12-04	0	0.610	0.610	0.620	0.610	0.740	7,488,000	5,004,000	0.6683	0.588	0.588	0.597	0.588	0.713	7,772,143	0.6438	0.00%
2020-12-03	0	0.610	0.610	0.620	0.600	0.650	2,096,000	1,307,520	0.6238	0.588	0.588	0.597	0.578	0.626	2,175,536	0.6010	3.39%
2020-12-02	0	0.590	0.580	0.590	0.560	0.590	304,000	176,440	0.5804	0.568	0.559	0.568	0.540	0.568	315,536	0.5592	5.36%
2020-12-01	0	0.560	0.560	0.570	0.560	0.590	184,000	103,520	0.5626	0.540	0.540	0.549	0.540	0.568	190,982	0.5420	-1.75%
2020-11-30	0	0.570	0.570	0.590	0.570	0.600	488,000	282,100	0.5781	0.549	0.549	0.568	0.549	0.578	506,518	0.5569	-3.39%
2020-11-27	0	0.590	0.580	0.590	0.580	0.640	1,708,000	1,037,680	0.6075	0.568	0.559	0.568	0.559	0.617	1,772,813	0.5853	0.00%
2020-11-26	0	0.590	0.590	0.600	0.590	0.590	198,000	116,820	0.5900	0.568	0.568	0.578	0.568	0.568	205,513	0.5684	0.00%
2020-11-25	0	0.590	0.580	0.590	0.550	0.600	390,000	228,560	0.5861	0.568	0.559	0.568	0.530	0.578	404,799	0.5646	3.51%
2020-11-24	0	0.570	0.570	0.580	0.560	0.580	240,000	137,100	0.5713	0.549	0.549	0.559	0.540	0.559	249,107	0.5504	-1.72%
2020-11-23	0	0.580	0.580	0.590	0.540	0.640	2,852,000	1,703,300	0.5972	0.559	0.559	0.568	0.520	0.617	2,960,223	0.5754	7.41%
2020-11-20	0	0.540	0.540	0.550	0.540	0.550	194,000	104,860	0.5405	0.520	0.520	0.530	0.520	0.530	201,362	0.5208	-1.82%
2020-11-19	0	0.550	0.540	0.550	0.530	0.550	104,000	56,180	0.5402	0.530	0.520	0.530	0.511	0.530	107,946	0.5204	1.85%
2020-11-18	0	0.540	0.540	0.550	0.530	0.540	76,000	41,020	0.5397	0.520	0.520	0.530	0.511	0.520	78,884	0.5200	0.00%
2020-11-17	0	0.540	0.540	0.550	0.540	0.550	52,000	28,220	0.5427	0.520	0.520	0.530	0.520	0.530	53,973	0.5229	1.89%
2020-11-16	0	0.530	0.530	0.550	0.530	0.530	50,000	26,500	0.5300	0.511	0.511	0.530	0.511	0.511	51,897	0.5106	-1.85%
2020-11-13	0	0.540	0.530	0.540	0.530	0.560	294,000	159,380	0.5421	0.520	0.511	0.520	0.511	0.540	305,156	0.5223	0.00%
2020-11-12	0	0.540	0.540	0.560	0.540	0.540	204,000	110,160	0.5400	0.520	0.520	0.540	0.520	0.520	211,741	0.5203	0.00%
2020-11-11	0	0.540	0.540	0.560	0.540	0.540	146,000	78,840	0.5400	0.520	0.520	0.540	0.520	0.520	151,540	0.5203	-1.82%
2020-11-10	0	0.550	0.540	0.550	0.540	0.560	294,000	160,420	0.5456	0.530	0.520	0.530	0.520	0.540	305,156	0.5257	-1.79%
2020-11-09	0	0.560	0.550	0.560	0.540	0.570	164,000	91,220	0.5562	0.540	0.530	0.540	0.520	0.549	170,223	0.5359	1.82%
2020-11-06	0	0.550	0.550	0.580	0.540	0.550	492,000	270,520	0.5498	0.530	0.530	0.559	0.520	0.530	510,670	0.5297	0.00%
2020-11-05	0	0.550	0.560	0.570	0.550	0.580	268,000	151,160	0.5640	0.530	0.540	0.549	0.530	0.559	278,170	0.5434	-3.51%
2020-11-04	0	0.570	0.560	0.570	0.560	0.570	156,000	88,760	0.5690	0.549	0.540	0.549	0.540	0.549	161,920	0.5482	1.79%
2020-11-03	0	0.560	0.560	0.570	0.560	0.570	172,000	97,400	0.5663	0.540	0.540	0.549	0.540	0.549	178,527	0.5456	0.00%
2020-11-02	0	0.560	0.560	0.580	0.550	0.580	182,000	102,540	0.5634	0.540	0.540	0.559	0.530	0.559	188,906	0.5428	-1.75%
2020-10-30	0	0.570	0.570	0.580	0.570	0.590	134,000	76,460	0.5706	0.549	0.549	0.559	0.549	0.568	139,085	0.5497	0.00%
2020-10-29	0	0.570	0.570	0.580	0.570	0.570	38,000	21,660	0.5700	0.549	0.549	0.559	0.549	0.549	39,442	0.5492	-1.72%
2020-10-28	0	0.580	0.560	0.590	0.560	0.580	196,000	112,100	0.5719	0.559	0.540	0.568	0.540	0.559	203,438	0.5510	0.00%
2020-10-27	0	0.580	0.580	0.590	0.580	0.600	328,000	192,860	0.5880	0.559	0.559	0.568	0.559	0.578	340,446	0.5665	0.00%
2020-10-23	0	0.580	0.570	0.580	0.550	0.600	1,118,000	646,960	0.5787	0.559	0.549	0.559	0.530	0.578	1,160,424	0.5575	5.45%
2020-10-22	0	0.550	0.550	0.580	0.550	0.580	304,000	173,080	0.5693	0.530	0.530	0.559	0.530	0.559	315,536	0.5485	1.85%
2020-10-21	0	0.540	0.540	0.550	0.540	0.540	42,000	22,680	0.5400	0.520	0.520	0.530	0.520	0.520	43,594	0.5203	0.00%
2020-10-20	0	0.540	0.540	0.570	0.540	0.560	96,000	52,240	0.5442	0.520	0.520	0.549	0.520	0.540	99,643	0.5243	-5.26%
2020-10-19	0	0.570	0.550	0.570	0.540	0.570	192,000	106,760	0.5560	0.549	0.530	0.549	0.520	0.549	199,286	0.5357	1.79%
2020-10-16	0	0.560	0.560	0.570	0.550	0.570	92,000	51,860	0.5637	0.540	0.540	0.549	0.530	0.549	95,491	0.5431	-1.75%
2020-10-15	0	0.570	0.550	0.570	0.550	0.630	880,000	523,680	0.5951	0.549	0.530	0.549	0.530	0.607	913,393	0.5733	3.64%
2020-10-14	0	0.550	0.550	0.560	0.540	0.570	182,000	100,060	0.5498	0.530	0.530	0.540	0.520	0.549	188,906	0.5297	0.00%
2020-10-12	0	0.550	0.540	0.560	0.530	0.550	122,000	66,100	0.5418	0.530	0.520	0.540	0.511	0.530	126,629	0.5220	-1.79%
2020-10-09	0	0.560	0.550	0.560	0.530	0.560	158,000	86,440	0.5471	0.540	0.530	0.540	0.511	0.540	163,996	0.5271	0.00%
2020-10-08	0	0.560	0.560	0.570	0.550	0.570	120,000	67,420	0.5618	0.540	0.540	0.549	0.530	0.549	124,554	0.5413	-1.75%
2020-10-07	0	0.570	0.550	0.570	0.540	0.570	100,000	55,160	0.5516	0.549	0.530	0.549	0.520	0.549	103,795	0.5314	3.64%
2020-10-06	0	0.550	0.540	0.550	0.540	0.550	192,000	105,060	0.5472	0.530	0.520	0.530	0.520	0.530	199,286	0.5272	0.00%
2020-10-05	0	0.550	0.550	0.560	0.550	0.560	130,000	71,540	0.5503	0.530	0.530	0.540	0.530	0.540	134,933	0.5302	0.00%
2020-09-30	0	0.550	0.550	0.560	0.540	0.580	252,000	139,300	0.5528	0.530	0.530	0.540	0.520	0.559	261,563	0.5326	-3.51%
2020-09-29	0	0.570	0.550	0.580	0.550	0.570	464,000	256,980	0.5538	0.549	0.530	0.559	0.530	0.549	481,607	0.5336	0.00%
2020-09-28	0	0.570	0.570	0.580	0.570	0.590	684,000	393,380	0.5751	0.549	0.549	0.559	0.549	0.568	709,955	0.5541	-3.39%
2020-09-25	0	0.590	0.590	0.600	0.580	0.600	531,000	313,330	0.5901	0.568	0.568	0.578	0.559	0.578	551,150	0.5685	-1.67%
2020-09-24	0	0.600	0.590	0.600	0.580	0.600	260,000	153,040	0.5886	0.578	0.568	0.578	0.559	0.578	269,866	0.5671	-1.64%
2020-09-23	0	0.610	0.600	0.610	0.590	0.610	102,000	61,200	0.6000	0.588	0.578	0.588	0.568	0.588	105,871	0.5781	1.67%
2020-09-22	0	0.600	0.600	0.610	0.600	0.600	78,000	46,800	0.6000	0.578	0.578	0.588	0.578	0.578	80,960	0.5781	-1.64%
2020-09-21	0	0.610	0.600	0.610	0.600	0.620	122,000	73,700	0.6041	0.588	0.578	0.588	0.578	0.597	126,629	0.5820	-1.61%
2020-09-18	0	0.620	0.610	0.620	0.600	0.680	368,000	230,420	0.6261	0.597	0.588	0.597	0.578	0.655	381,964	0.6033	1.64%
2020-09-17	0	0.610	0.610	0.620	0.600	0.620	804,000	490,760	0.6104	0.588	0.588	0.597	0.578	0.597	834,509	0.5881	-1.61%
2020-09-16	0	0.620	0.610	0.620	0.610	0.640	488,000	302,320	0.6195	0.597	0.588	0.597	0.588	0.617	506,518	0.5969	0.00%
2020-09-15	0	0.620	0.620	0.630	0.610	0.650	544,000	341,200	0.6272	0.597	0.597	0.607	0.588	0.626	564,643	0.6043	-1.59%
2020-09-14	0	0.630	0.620	0.640	0.620	0.650	682,000	431,060	0.6321	0.607	0.597	0.617	0.597	0.626	707,879	0.6089	-1.56%
2020-09-11	0	0.640	0.630	0.650	0.620	0.800	4,450,000	3,047,360	0.6848	0.617	0.607	0.626	0.597	0.771	4,618,862	0.6598	-7.25%
2020-09-10	0	0.690	0.690	0.700	0.590	0.750	13,368,000	9,256,920	0.6925	0.665	0.665	0.674	0.568	0.723	13,875,268	0.6672	16.95%
2020-09-09	0	0.590	0.590	0.600	0.580	0.600	344,000	204,000	0.5930	0.568	0.568	0.578	0.559	0.578	357,054	0.5713	-4.84%
2020-09-08	0	0.620	0.600	0.610	0.570	0.620	844,000	496,200	0.5879	0.597	0.578	0.588	0.549	0.597	876,027	0.5664	3.33%
2020-09-07	0	0.600	0.600	0.610	0.600	0.630	776,000	473,080	0.6096	0.578	0.578	0.588	0.578	0.607	805,446	0.5874	-4.76%
2020-09-04	0	0.630	0.620	0.630	0.620	0.660	580,000	368,220	0.6349	0.607	0.597	0.607	0.597	0.636	602,009	0.6117	-4.55%
2020-09-03	0	0.660	0.650	0.670	0.640	0.700	1,554,000	1,050,260	0.6758	0.636	0.626	0.646	0.617	0.674	1,612,969	0.6511	-1.49%
2020-09-02	0	0.670	0.670	0.680	0.610	0.730	2,646,000	1,754,320	0.6630	0.646	0.646	0.655	0.588	0.703	2,746,406	0.6388	4.69%
2020-09-01	0	0.640	0.640	0.650	0.630	0.670	592,000	383,820	0.6483	0.617	0.617	0.626	0.607	0.646	614,464	0.6246	-3.03%
2020-08-31	0	0.660	0.660	0.670	0.660	0.710	906,000	613,800	0.6775	0.636	0.636	0.646	0.636	0.684	940,379	0.6527	-1.49%
2020-08-28	0	0.670	0.660	0.680	0.650	0.680	1,136,000	752,960	0.6628	0.646	0.636	0.655	0.626	0.655	1,179,107	0.6386	-1.47%
2020-08-27	0	0.680	0.670	0.680	0.670	0.720	1,094,000	755,780	0.6908	0.655	0.646	0.655	0.646	0.694	1,135,513	0.6656	-4.23%
2020-08-26	0	0.710	0.700	0.710	0.690	0.720	1,360,000	961,040	0.7066	0.684	0.674	0.684	0.665	0.694	1,411,607	0.6808	-2.74%
2020-08-25	0	0.730	0.730	0.740	0.720	0.800	2,980,000	2,264,060	0.7598	0.703	0.703	0.713	0.694	0.771	3,093,080	0.7320	-4.20%
2020-08-24	0	0.810	0.800	0.820	0.800	0.830	1,506,000	1,221,520	0.8111	0.734	0.725	0.743	0.725	0.752	1,661,613	0.7351	0.00%
2020-08-21	0	0.810	0.810	0.820	0.800	0.880	2,444,000	1,998,140	0.8176	0.734	0.734	0.743	0.725	0.798	2,696,536	0.7410	-2.41%
2020-08-20	0	0.830	0.820	0.830	0.700	1.080	28,618,000	24,339,000	0.8505	0.752	0.743	0.752	0.634	0.979	31,575,066	0.7708	16.90%
2020-08-19	0	0.710	0.700	0.710	0.690	0.740	1,184,000	825,440	0.6972	0.644	0.634	0.644	0.625	0.671	1,306,341	0.6319	0.00%
2020-08-18	0	0.710	0.700	0.710	0.690	0.750	3,380,000	2,423,380	0.7170	0.644	0.634	0.644	0.625	0.680	3,729,252	0.6498	2.90%
2020-08-17	0	0.690	0.690	0.700	0.680	0.750	2,166,000	1,522,240	0.7028	0.625	0.625	0.634	0.616	0.680	2,389,810	0.6370	-4.17%
2020-08-14	0	0.720	0.720	0.730	0.700	0.840	11,138,000	8,607,220	0.7728	0.653	0.653	0.662	0.634	0.761	12,288,877	0.7004	0.00%
2020-08-13	0	0.720	0.710	0.720	0.700	0.990	28,537,000	22,159,650	0.7765	0.653	0.644	0.653	0.634	0.897	31,485,696	0.7038	-27.27%
2020-08-12	0	0.990	0.990	1.000	0.900	2.100	71,039,002	105,782,932	1.4891	0.897	0.897	0.906	0.816	1.903	78,379,383	1.3496	-36.13%
2020-08-11	0	1.550	1.550	1.560	0.800	2.380	176,175,008	279,484,052	1.5864	1.405	1.405	1.414	0.725	2.157	194,378,974	1.4378	106.67%
2020-08-10	0	0.750	0.740	0.750	0.495	1.500	24,134,000	22,612,280	0.9369	0.680	0.671	0.680	0.449	1.360	26,627,739	0.8492	47.06%
2020-08-07	0	0.510	0.510	0.520	0.510	0.540	4,000	2,100	0.5250	0.462	0.462	0.471	0.462	0.489	4,413	0.4758	-1.92%
2020-08-06	0	0.520	0.485	0.530	-	-	0	0	-	0.471	0.440	0.480	-	-	0	-	0.00%
2020-08-05	0	0.520	0.490	0.520	0.520	0.520	6,000	3,120	0.5200	0.471	0.444	0.471	0.471	0.471	6,620	0.4713	0.00%
2020-08-04	0	0.520	0.500	0.520	0.510	0.540	196,000	100,600	0.5133	0.471	0.453	0.471	0.462	0.489	216,252	0.4652	1.96%
2020-08-03	0	0.510	0.510	0.520	0.500	0.510	62,000	31,500	0.5081	0.462	0.462	0.471	0.453	0.462	68,406	0.4605	-1.92%
2020-07-31	0	0.520	0.520	0.540	0.455	0.520	40,000	20,170	0.5043	0.471	0.471	0.489	0.412	0.471	44,133	0.4570	0.00%
2020-07-30	0	0.520	0.510	0.520	0.510	0.520	46,000	23,900	0.5196	0.471	0.462	0.471	0.462	0.471	50,753	0.4709	1.96%
2020-07-29	0	0.510	0.510	0.520	0.510	0.520	22,000	11,240	0.5109	0.462	0.462	0.471	0.462	0.471	24,273	0.4631	-1.92%
2020-07-28	0	0.520	0.510	0.520	0.520	0.520	14,000	7,280	0.5200	0.471	0.462	0.471	0.471	0.471	15,447	0.4713	0.00%
2020-07-27	0	0.520	0.510	0.520	0.510	0.520	62,000	31,660	0.5106	0.471	0.462	0.471	0.462	0.471	68,406	0.4628	4.00%
2020-07-24	0	0.500	0.500	0.530	0.500	0.520	142,000	72,500	0.5106	0.453	0.453	0.480	0.453	0.471	156,673	0.4627	-5.66%
2020-07-23	0	0.530	0.520	0.540	0.520	0.530	12,000	6,280	0.5233	0.480	0.471	0.489	0.471	0.480	13,240	0.4743	1.92%
2020-07-22	0	0.520	0.510	0.540	0.510	0.520	22,000	11,300	0.5136	0.471	0.462	0.489	0.462	0.471	24,273	0.4655	0.00%
2020-07-21	0	0.520	0.520	0.540	0.520	0.520	66,000	34,320	0.5200	0.471	0.471	0.489	0.471	0.471	72,820	0.4713	0.00%
2020-07-20	0	0.520	0.520	0.540	0.520	0.520	4,000	2,080	0.5200	0.471	0.471	0.489	0.471	0.471	4,413	0.4713	0.00%
2020-07-17	0	0.520	0.520	0.550	0.510	0.510	24,000	12,240	0.5100	0.471	0.471	0.498	0.462	0.462	26,480	0.4622	1.96%
2020-07-16	0	0.510	0.510	0.520	0.510	0.520	144,000	73,640	0.5114	0.462	0.462	0.471	0.462	0.471	158,879	0.4635	-3.77%
2020-07-15	0	0.530	0.520	0.530	0.510	0.530	80,000	41,420	0.5178	0.480	0.471	0.480	0.462	0.480	88,266	0.4693	0.00%
2020-07-14	0	0.530	0.520	0.530	0.530	0.530	70,000	37,100	0.5300	0.480	0.471	0.480	0.480	0.480	77,233	0.4804	0.00%
2020-07-13	0	0.530	0.530	0.550	0.530	0.540	146,000	78,100	0.5349	0.480	0.480	0.498	0.480	0.489	161,086	0.4848	-1.85%
2020-07-10	0	0.540	0.540	0.550	0.530	0.550	130,000	71,000	0.5462	0.489	0.489	0.498	0.480	0.498	143,433	0.4950	-1.82%
2020-07-09	0	0.550	0.540	0.550	0.520	0.550	362,000	193,500	0.5345	0.498	0.489	0.498	0.471	0.498	399,405	0.4845	3.77%
2020-07-08	0	0.530	0.530	0.550	0.520	0.530	72,000	37,980	0.5275	0.480	0.480	0.498	0.471	0.480	79,440	0.4781	0.00%
2020-07-07	0	0.530	0.530	0.540	0.530	0.570	340,000	184,040	0.5413	0.480	0.480	0.489	0.480	0.517	375,132	0.4906	-5.36%
2020-07-06	0	0.560	0.560	0.570	0.540	0.560	186,000	101,220	0.5442	0.508	0.508	0.517	0.489	0.508	205,219	0.4932	3.70%
2020-07-03	0	0.540	0.530	0.550	0.510	0.540	56,000	29,460	0.5261	0.489	0.480	0.498	0.462	0.489	61,786	0.4768	1.89%
2020-07-02	0	0.530	0.530	0.540	0.520	0.540	114,000	61,100	0.5360	0.480	0.480	0.489	0.471	0.489	125,779	0.4858	-1.85%
2020-06-30	0	0.540	0.540	0.550	0.510	0.600	620,000	347,580	0.5606	0.489	0.489	0.498	0.462	0.544	684,064	0.5081	1.89%
2020-06-29	0	0.530	0.520	0.540	0.520	0.600	488,000	273,380	0.5602	0.480	0.471	0.489	0.471	0.544	538,424	0.5077	-3.64%
2020-06-26	0	0.550	0.530	0.550	0.510	0.560	702,000	370,460	0.5277	0.498	0.480	0.498	0.462	0.508	774,537	0.4783	0.00%
2020-06-24	0	0.550	0.520	0.550	0.530	0.640	2,564,000	1,464,280	0.5711	0.498	0.471	0.498	0.480	0.580	2,828,935	0.5176	5.77%
2020-06-23	0	0.520	0.510	0.520	0.500	0.550	102,000	52,560	0.5153	0.471	0.462	0.471	0.453	0.498	112,540	0.4670	-3.70%
2020-06-22	0	0.540	0.510	0.540	0.495	0.550	396,000	209,710	0.5296	0.489	0.462	0.489	0.449	0.498	436,918	0.4800	5.88%
2020-06-19	0	0.510	0.500	0.510	0.500	0.510	98,000	49,320	0.5033	0.462	0.453	0.462	0.453	0.462	108,126	0.4561	0.00%
2020-06-18	0	0.510	0.490	0.510	0.490	0.510	114,000	56,900	0.4991	0.462	0.444	0.462	0.444	0.462	125,779	0.4524	0.00%
2020-06-17	0	0.510	0.495	0.510	0.495	0.510	14,000	6,960	0.4971	0.462	0.449	0.462	0.449	0.462	15,447	0.4506	-1.92%
2020-06-16	0	0.520	0.495	0.520	0.495	0.520	8,000	4,040	0.5050	0.471	0.449	0.471	0.449	0.471	8,827	0.4577	0.00%
2020-06-15	0	0.520	0.500	0.520	0.500	0.520	94,000	48,080	0.5115	0.471	0.453	0.471	0.453	0.471	103,713	0.4636	0.00%
2020-06-12	0	0.520	0.510	0.520	0.500	0.540	358,000	180,500	0.5042	0.471	0.462	0.471	0.453	0.489	394,992	0.4570	-5.45%
2020-06-11	0	0.550	0.530	0.550	0.530	0.560	48,000	26,180	0.5454	0.498	0.480	0.498	0.480	0.508	52,960	0.4943	0.00%
2020-06-10	0	0.550	0.510	0.550	0.520	0.550	202,000	108,520	0.5372	0.498	0.462	0.498	0.471	0.498	222,872	0.4869	3.77%
2020-06-09	0	0.530	0.510	0.530	0.470	0.580	1,656,000	847,940	0.5120	0.480	0.462	0.480	0.426	0.526	1,827,113	0.4641	12.77%
2020-06-08	0	0.470	0.470	0.475	0.455	0.510	102,000	48,490	0.4754	0.426	0.426	0.431	0.412	0.462	112,540	0.4309	-6.00%
2020-06-05	0	0.500	0.475	0.500	0.480	0.520	110,000	55,790	0.5072	0.453	0.431	0.453	0.435	0.471	121,366	0.4597	0.00%
2020-06-04	0	0.500	0.465	0.500	0.445	0.540	30,000	14,810	0.4937	0.453	0.421	0.453	0.403	0.489	33,100	0.4474	3.09%
2020-06-03	0	0.485	0.475	0.485	0.460	0.490	124,000	60,040	0.4842	0.440	0.431	0.440	0.417	0.444	136,813	0.4388	1.04%
2020-06-02	0	0.480	0.455	0.480	0.455	0.495	170,000	78,860	0.4639	0.435	0.412	0.435	0.412	0.449	187,566	0.4204	7.87%
2020-06-01	0	0.445	0.445	0.460	0.440	0.460	58,000	25,780	0.4445	0.403	0.403	0.417	0.399	0.417	63,993	0.4029	-4.30%
2020-05-29	0	0.465	0.450	0.465	0.455	0.475	112,000	51,950	0.4638	0.421	0.408	0.421	0.412	0.431	123,573	0.4204	-1.06%
2020-05-28	0	0.470	0.465	0.470	0.450	0.470	58,000	26,220	0.4521	0.426	0.421	0.426	0.408	0.426	63,993	0.4097	-1.05%
2020-05-27	0	0.475	0.455	0.475	0.455	0.500	116,000	54,690	0.4715	0.431	0.412	0.431	0.412	0.453	127,986	0.4273	1.06%
2020-05-26	0	0.470	0.450	0.470	0.455	0.480	116,000	54,390	0.4689	0.426	0.408	0.426	0.412	0.435	127,986	0.4250	1.08%
2020-05-25	0	0.465	0.450	0.465	0.450	0.470	196,000	90,240	0.4604	0.421	0.408	0.421	0.408	0.426	216,252	0.4173	-3.12%
2020-05-22	0	0.480	0.475	0.480	0.450	0.510	924,000	436,590	0.4725	0.435	0.431	0.435	0.408	0.462	1,019,476	0.4282	-9.43%
2020-05-21	0	0.530	0.520	0.580	0.510	0.530	46,000	23,880	0.5191	0.480	0.471	0.526	0.462	0.480	50,753	0.4705	0.00%
2020-05-20	0	0.530	0.530	0.550	0.530	0.560	128,000	70,080	0.5475	0.480	0.480	0.498	0.480	0.508	141,226	0.4962	-1.85%
2020-05-19	0	0.540	0.540	0.550	0.530	0.550	340,000	180,600	0.5312	0.489	0.489	0.498	0.480	0.498	375,132	0.4814	0.00%
2020-05-18	0	0.540	0.530	0.540	0.540	0.540	8,000	4,320	0.5400	0.489	0.480	0.489	0.489	0.489	8,827	0.4894	1.89%
2020-05-15	0	0.530	0.530	0.550	0.530	0.550	16,000	8,560	0.5350	0.480	0.480	0.498	0.480	0.498	17,653	0.4849	-3.64%
2020-05-14	0	0.550	0.530	0.550	0.530	0.550	52,400	28,604	0.5459	0.498	0.480	0.498	0.480	0.498	57,814	0.4948	0.00%
2020-05-13	0	0.550	0.540	0.550	0.540	0.570	46,000	25,260	0.5491	0.498	0.489	0.498	0.489	0.517	50,753	0.4977	0.00%
2020-05-12	0	0.550	0.550	0.570	0.550	0.590	22,000	12,480	0.5673	0.498	0.498	0.517	0.498	0.535	24,273	0.5141	0.00%
2020-05-11	0	0.550	0.550	0.580	0.530	0.590	98,000	54,740	0.5586	0.498	0.498	0.526	0.480	0.535	108,126	0.5063	0.00%
2020-05-08	0	0.550	0.550	0.560	0.540	0.560	18,000	9,820	0.5456	0.498	0.498	0.508	0.489	0.508	19,860	0.4945	-1.79%
2020-05-07	0	0.560	0.540	0.560	-	-	0	0	-	0.508	0.489	0.508	-	-	0	-	0.00%
2020-05-06	0	0.560	0.540	0.560	0.550	0.560	28,000	15,480	0.5529	0.508	0.489	0.508	0.498	0.508	30,893	0.5011	0.00%
2020-05-05	0	0.560	0.550	0.570	0.550	0.600	42,000	23,560	0.5610	0.508	0.498	0.517	0.498	0.544	46,340	0.5084	0.00%
2020-05-04	0	0.560	0.530	0.610	0.520	0.560	162,000	90,260	0.5572	0.508	0.480	0.553	0.471	0.508	178,739	0.5050	0.00%
2020-04-29	0	0.560	0.550	0.560	0.560	0.570	34,000	19,060	0.5606	0.508	0.498	0.508	0.508	0.517	37,513	0.5081	-1.75%
2020-04-28	0	0.570	0.530	0.570	-	-	0	0	-	0.517	0.480	0.517	-	-	0	-	0.00%
2020-04-27	0	0.570	0.520	0.570	0.520	0.580	54,000	29,860	0.5530	0.517	0.471	0.517	0.471	0.526	59,580	0.5012	5.56%
2020-04-24	0	0.540	0.540	0.560	0.540	0.560	46,000	25,360	0.5513	0.489	0.489	0.508	0.489	0.508	50,753	0.4997	0.00%
2020-04-23	0	0.540	0.530	0.570	0.520	0.580	74,000	40,200	0.5432	0.489	0.480	0.517	0.471	0.526	81,646	0.4924	-5.26%
2020-04-22	0	0.570	0.550	0.570	0.570	0.590	54,000	31,020	0.5744	0.517	0.498	0.517	0.517	0.535	59,580	0.5206	-3.39%
2020-04-21	0	0.590	0.550	0.590	0.520	0.590	158,000	85,540	0.5414	0.535	0.498	0.535	0.471	0.535	174,326	0.4907	1.72%
2020-04-20	0	0.580	0.550	0.580	0.540	0.590	106,000	60,680	0.5725	0.526	0.498	0.526	0.489	0.535	116,953	0.5188	7.41%
2020-04-17	0	0.540	0.540	0.550	0.530	0.580	184,000	100,940	0.5486	0.489	0.489	0.498	0.480	0.526	203,013	0.4972	-1.82%
2020-04-16	0	0.550	0.520	0.550	0.495	0.560	214,000	115,560	0.5400	0.498	0.471	0.498	0.449	0.508	236,112	0.4894	7.84%
2020-04-15	0	0.510	0.480	0.510	0.510	0.510	2,000	1,020	0.5100	0.462	0.435	0.462	0.462	0.462	2,207	0.4622	-1.92%
2020-04-14	0	0.520	0.480	0.520	0.520	0.520	28,000	14,560	0.5200	0.471	0.435	0.471	0.471	0.471	30,893	0.4713	0.00%
2020-04-09	0	0.520	0.510	0.520	0.450	0.520	504,000	248,180	0.4924	0.471	0.462	0.471	0.408	0.471	556,078	0.4463	0.00%
2020-04-08	0	0.520	0.490	0.520	0.480	0.520	234,000	114,720	0.4903	0.471	0.444	0.471	0.435	0.471	258,179	0.4443	8.33%
2020-04-07	0	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.435	0.435	0.453	0.435	0.435	11,033	0.4350	-2.04%
2020-04-06	0	0.490	0.480	0.490	0.480	0.500	38,000	18,750	0.4934	0.444	0.435	0.444	0.435	0.453	41,926	0.4472	2.08%
2020-04-03	0	0.480	0.470	0.495	0.470	0.500	168,000	81,820	0.4870	0.435	0.426	0.449	0.426	0.453	185,359	0.4414	2.13%
2020-04-02	0	0.470	0.470	0.500	0.450	0.470	212,000	97,030	0.4577	0.426	0.426	0.453	0.408	0.426	233,906	0.4148	1.08%
2020-04-01	0	0.465	0.460	0.490	0.420	0.485	124,000	57,600	0.4645	0.421	0.417	0.444	0.381	0.440	136,813	0.4210	-4.12%
2020-03-31	0	0.485	0.460	0.485	0.480	0.485	32,000	15,470	0.4834	0.440	0.417	0.440	0.435	0.440	35,307	0.4382	0.00%
2020-03-30	0	0.485	0.455	0.485	0.485	0.490	60,000	29,350	0.4892	0.440	0.412	0.440	0.440	0.444	66,200	0.4434	0.00%
2020-03-27	0	0.485	0.455	0.485	0.440	0.500	144,000	67,420	0.4682	0.440	0.412	0.440	0.399	0.453	158,879	0.4243	5.43%
2020-03-26	0	0.460	0.455	0.495	0.460	0.495	124,000	60,350	0.4867	0.417	0.412	0.449	0.417	0.449	136,813	0.4411	-1.08%
2020-03-25	0	0.465	0.465	0.490	0.465	0.465	12,000	5,580	0.4650	0.421	0.421	0.444	0.421	0.421	13,240	0.4215	0.00%
2020-03-24	0	0.465	0.445	0.465	0.445	0.475	38,000	17,180	0.4521	0.421	0.403	0.421	0.403	0.431	41,926	0.4098	1.09%
2020-03-23	0	0.460	0.455	0.480	0.415	0.485	88,000	40,660	0.4620	0.417	0.412	0.435	0.376	0.440	97,093	0.4188	-4.17%
2020-03-20	0	0.480	0.480	0.500	0.470	0.500	94,000	45,190	0.4807	0.435	0.435	0.453	0.426	0.453	103,713	0.4357	2.13%
2020-03-19	0	0.470	0.470	0.490	0.455	0.520	346,000	164,640	0.4758	0.426	0.426	0.444	0.412	0.471	381,752	0.4313	-4.08%
2020-03-18	0	0.490	0.475	0.500	0.490	0.550	344,000	175,400	0.5099	0.444	0.431	0.453	0.444	0.498	379,545	0.4621	-3.92%
2020-03-17	0	0.510	0.510	0.530	0.500	0.570	366,000	191,460	0.5231	0.462	0.462	0.480	0.453	0.517	403,818	0.4741	-10.53%
2020-03-16	0	0.570	0.560	0.590	0.550	0.610	206,000	120,160	0.5833	0.517	0.508	0.535	0.498	0.553	227,286	0.5287	-3.39%
2020-03-13	0	0.590	0.580	0.590	0.570	0.600	264,000	154,640	0.5858	0.535	0.526	0.535	0.517	0.544	291,279	0.5309	-3.28%
2020-03-12	0	0.610	0.610	0.630	0.610	0.640	440,000	270,120	0.6139	0.553	0.553	0.571	0.553	0.580	485,465	0.5564	-7.58%
2020-03-11	0	0.660	0.660	0.690	0.650	0.660	142,000	92,740	0.6531	0.598	0.598	0.625	0.589	0.598	156,673	0.5919	-1.49%
2020-03-10	0	0.670	0.660	0.670	0.640	0.670	140,000	91,240	0.6517	0.607	0.598	0.607	0.580	0.607	154,466	0.5907	0.00%
2020-03-09	0	0.670	0.650	0.670	-	-	0	0	-	0.607	0.589	0.607	-	-	0	-	0.00%
2020-03-06	0	0.670	0.670	0.680	0.670	0.680	34,000	23,040	0.6776	0.607	0.607	0.616	0.607	0.616	37,513	0.6142	-1.47%
2020-03-05	0	0.680	0.680	0.690	0.680	0.690	88,000	60,540	0.6880	0.616	0.616	0.625	0.616	0.625	97,093	0.6235	0.00%
2020-03-04	0	0.680	0.680	0.690	0.670	0.690	114,000	77,340	0.6784	0.616	0.616	0.625	0.607	0.625	125,779	0.6149	1.49%
2020-03-03	0	0.670	0.670	0.680	0.670	0.680	60,000	40,600	0.6767	0.607	0.607	0.616	0.607	0.616	66,200	0.6133	-1.47%
2020-03-02	0	0.680	0.670	0.680	0.670	0.690	84,000	57,920	0.6895	0.616	0.607	0.616	0.607	0.625	92,680	0.6249	-1.45%
2020-02-28	0	0.690	0.680	0.690	0.680	0.690	86,000	59,000	0.6860	0.625	0.616	0.625	0.616	0.625	94,886	0.6218	0.00%
2020-02-27	0	0.690	0.690	0.710	0.690	0.720	60,000	41,980	0.6997	0.625	0.625	0.644	0.625	0.653	66,200	0.6341	-1.43%
2020-02-26	0	0.700	0.680	0.700	0.700	0.700	142,000	99,220	0.6987	0.634	0.616	0.634	0.634	0.634	156,673	0.6333	1.45%
2020-02-25	0	0.690	0.670	0.700	0.660	0.690	100,000	68,220	0.6822	0.625	0.607	0.634	0.598	0.625	110,333	0.6183	0.00%
2020-02-24	0	0.690	0.680	0.690	0.670	0.690	154,000	106,020	0.6884	0.625	0.616	0.625	0.607	0.625	169,913	0.6240	0.00%
2020-02-21	0	0.690	0.680	0.700	0.690	0.700	68,000	47,580	0.6997	0.625	0.616	0.634	0.625	0.634	75,026	0.6342	-1.43%
2020-02-20	0	0.700	0.690	0.710	0.690	0.710	42,000	29,060	0.6919	0.634	0.625	0.644	0.625	0.644	46,340	0.6271	-1.41%
2020-02-19	0	0.710	0.680	0.710	0.680	0.710	362,000	249,700	0.6898	0.644	0.616	0.644	0.616	0.644	399,405	0.6252	1.43%
2020-02-18	0	0.700	0.680	0.700	0.700	0.700	32,000	22,400	0.7000	0.634	0.616	0.634	0.634	0.634	35,307	0.6344	0.00%
2020-02-17	0	0.700	0.700	0.740	0.700	0.700	52,000	36,400	0.7000	0.634	0.634	0.671	0.634	0.634	57,373	0.6344	-1.41%
2020-02-14	0	0.710	0.700	0.720	0.680	0.730	664,000	460,120	0.6930	0.644	0.634	0.653	0.616	0.662	732,610	0.6281	-1.39%
2020-02-13	0	0.720	0.700	0.720	0.730	0.740	80,000	59,100	0.7388	0.653	0.634	0.653	0.662	0.671	88,266	0.6696	-2.70%
2020-02-12	0	0.740	0.720	0.740	0.700	0.740	66,000	47,480	0.7194	0.671	0.653	0.671	0.634	0.671	72,820	0.6520	0.00%
2020-02-11	0	0.740	0.710	0.740	0.720	0.740	88,000	65,080	0.7395	0.671	0.644	0.671	0.653	0.671	97,093	0.6703	0.00%
2020-02-10	0	0.740	0.700	0.740	0.670	0.740	346,000	244,440	0.7065	0.671	0.634	0.671	0.607	0.671	381,752	0.6403	2.78%
2020-02-07	0	0.720	0.710	0.720	0.710	0.740	104,000	75,160	0.7227	0.653	0.644	0.653	0.644	0.671	114,746	0.6550	0.00%
2020-02-06	0	0.720	0.710	0.720	0.690	0.720	174,000	122,060	0.7015	0.653	0.644	0.653	0.625	0.653	191,979	0.6358	4.35%
2020-02-05	0	0.690	0.690	0.700	0.680	0.700	60,000	41,400	0.6900	0.625	0.625	0.634	0.616	0.634	66,200	0.6254	-1.43%
2020-02-04	0	0.700	0.680	0.700	0.680	0.700	28,000	19,520	0.6971	0.634	0.616	0.634	0.616	0.634	30,893	0.6319	2.94%
2020-02-03	0	0.680	0.670	0.680	0.680	0.680	16,000	10,880	0.6800	0.616	0.607	0.616	0.616	0.616	17,653	0.6163	-2.86%
2020-01-31	0	0.700	0.680	0.700	0.680	0.710	312,000	215,020	0.6892	0.634	0.616	0.634	0.616	0.644	344,239	0.6246	1.45%
2020-01-30	0	0.690	0.680	0.710	0.670	0.710	426,000	297,840	0.6992	0.625	0.616	0.644	0.607	0.644	470,018	0.6337	-2.82%
2020-01-29	0	0.710	0.710	0.720	0.700	0.750	200,000	142,720	0.7136	0.644	0.644	0.653	0.634	0.680	220,666	0.6468	-5.33%
2020-01-24	0	0.750	0.740	0.750	0.730	0.750	64,000	47,180	0.7372	0.680	0.671	0.680	0.662	0.680	70,613	0.6681	0.00%
2020-01-23	0	0.750	0.740	0.750	0.720	0.760	342,000	252,000	0.7368	0.680	0.671	0.680	0.653	0.689	377,338	0.6678	-2.60%
2020-01-22	0	0.770	0.770	0.780	0.770	0.780	44,000	34,080	0.7745	0.698	0.698	0.707	0.698	0.707	48,546	0.7020	-1.28%
2020-01-21	0	0.780	0.770	0.780	0.760	0.790	218,000	168,680	0.7738	0.707	0.698	0.707	0.689	0.716	240,526	0.7013	-2.50%
2020-01-20	0	0.800	0.780	0.800	0.780	0.800	90,000	71,060	0.7896	0.725	0.707	0.725	0.707	0.725	99,300	0.7156	1.27%
2020-01-17	0	0.790	0.790	0.800	0.780	0.780	24,000	18,720	0.7800	0.716	0.716	0.725	0.707	0.707	26,480	0.7070	-1.25%
2020-01-16	0	0.800	0.790	0.800	0.780	0.810	68,000	54,380	0.7997	0.725	0.716	0.725	0.707	0.734	75,026	0.7248	0.00%
2020-01-15	0	0.800	0.780	0.800	0.780	0.820	94,000	75,340	0.8015	0.725	0.707	0.725	0.707	0.743	103,713	0.7264	1.27%
2020-01-14	0	0.790	0.780	0.790	0.770	0.800	22,000	17,360	0.7891	0.716	0.707	0.716	0.698	0.725	24,273	0.7152	0.00%
2020-01-13	0	0.790	0.770	0.790	0.770	0.800	56,000	43,840	0.7829	0.716	0.698	0.716	0.698	0.725	61,786	0.7095	0.00%
2020-01-10	0	0.790	0.770	0.790	0.770	0.800	52,000	40,700	0.7827	0.716	0.698	0.716	0.698	0.725	57,373	0.7094	1.28%
2020-01-09	0	0.780	0.780	0.790	0.740	0.800	450,000	349,140	0.7759	0.707	0.707	0.716	0.671	0.725	496,498	0.7032	2.63%
2020-01-08	0	0.760	0.730	0.760	0.750	0.760	22,000	16,620	0.7555	0.689	0.662	0.689	0.680	0.689	24,273	0.6847	0.00%
2020-01-07	0	0.760	0.750	0.760	0.730	0.780	214,000	161,020	0.7524	0.689	0.680	0.689	0.662	0.707	236,112	0.6820	1.33%
2020-01-06	0	0.750	0.730	0.750	0.720	0.750	112,000	82,880	0.7400	0.680	0.662	0.680	0.653	0.680	123,573	0.6707	4.17%
2020-01-03	0	0.720	0.720	0.750	0.720	0.750	56,000	40,740	0.7275	0.653	0.653	0.680	0.653	0.680	61,786	0.6594	-1.37%
2020-01-02	0	0.730	0.730	0.750	0.730	0.750	74,000	54,260	0.7332	0.662	0.662	0.680	0.662	0.680	81,646	0.6646	-1.35%
2019-12-31	0	0.740	0.720	0.740	-	-	0	0	-	0.671	0.653	0.671	-	-	0	-	0.00%
2019-12-30	0	0.740	0.730	0.760	0.730	0.760	176,000	130,100	0.7392	0.671	0.662	0.689	0.662	0.689	194,186	0.6700	0.00%
2019-12-27	0	0.740	0.740	0.760	0.740	0.750	29,000	21,460	0.7400	0.671	0.671	0.689	0.671	0.680	31,997	0.6707	-1.33%
2019-12-24	0	0.750	0.750	0.770	0.740	0.780	146,000	110,720	0.7584	0.680	0.680	0.698	0.671	0.707	161,086	0.6873	-1.32%
2019-12-23	0	0.760	0.750	0.780	0.740	0.790	84,000	63,600	0.7571	0.689	0.680	0.707	0.671	0.716	92,680	0.6862	1.33%
2019-12-20	0	0.750	0.740	0.760	0.720	0.770	196,000	145,640	0.7431	0.680	0.671	0.689	0.653	0.698	216,252	0.6735	1.35%
2019-12-19	0	0.740	0.740	0.750	0.730	0.770	218,000	162,720	0.7464	0.671	0.671	0.680	0.662	0.698	240,526	0.6765	-6.33%
2019-12-18	0	0.790	0.780	0.800	0.760	0.840	692,000	560,760	0.8103	0.716	0.707	0.725	0.689	0.761	763,504	0.7345	-1.25%
2019-12-17	0	0.800	0.790	0.800	0.770	0.820	226,000	179,600	0.7947	0.725	0.716	0.725	0.698	0.743	249,352	0.7203	0.00%
2019-12-16	0	0.800	0.760	0.800	0.720	0.850	164,000	129,100	0.7872	0.725	0.689	0.725	0.653	0.770	180,946	0.7135	11.11%
2019-12-13	0	0.720	0.720	0.740	0.710	0.750	78,000	56,040	0.7185	0.653	0.653	0.671	0.644	0.680	86,060	0.6512	-2.70%
2019-12-12	0	0.740	0.720	0.750	0.740	0.750	100,000	74,540	0.7454	0.671	0.653	0.680	0.671	0.680	110,333	0.6756	-1.33%
2019-12-11	0	0.750	0.750	0.760	0.750	0.770	200,000	150,400	0.7520	0.680	0.680	0.689	0.680	0.698	220,666	0.6816	1.35%
2019-12-10	0	0.740	0.730	0.740	0.730	0.760	364,000	269,740	0.7410	0.671	0.662	0.671	0.662	0.689	401,612	0.6716	1.37%
2019-12-09	0	0.730	0.710	0.730	0.700	0.730	162,000	116,000	0.7160	0.662	0.644	0.662	0.634	0.662	178,739	0.6490	2.82%
2019-12-06	0	0.710	0.700	0.720	0.700	0.720	116,000	83,100	0.7164	0.644	0.634	0.653	0.634	0.653	127,986	0.6493	2.90%
2019-12-05	0	0.690	0.690	0.730	0.670	0.760	168,000	115,500	0.6875	0.625	0.625	0.662	0.607	0.689	185,359	0.6231	0.00%
2019-12-04	0	0.690	0.680	0.700	0.660	0.700	168,000	114,640	0.6824	0.625	0.616	0.634	0.598	0.634	185,359	0.6185	-2.82%
2019-12-03	0	0.710	0.700	0.710	0.700	0.730	130,000	92,680	0.7129	0.644	0.634	0.644	0.634	0.662	143,433	0.6462	-2.74%
2019-12-02	0	0.730	0.710	0.730	0.690	0.750	792,000	564,000	0.7121	0.662	0.644	0.662	0.625	0.680	873,836	0.6454	-5.19%
2019-11-29	0	0.770	0.770	0.780	0.770	0.790	164,000	127,760	0.7790	0.698	0.698	0.707	0.698	0.716	180,946	0.7061	-2.53%
2019-11-28	0	0.790	0.790	0.800	0.780	0.790	76,000	59,740	0.7861	0.716	0.716	0.725	0.707	0.716	83,853	0.7124	0.00%
2019-11-27	0	0.790	0.780	0.800	0.770	0.820	270,000	215,560	0.7984	0.716	0.707	0.725	0.698	0.743	297,899	0.7236	-3.66%
2019-11-26	0	0.820	0.820	0.850	0.800	0.820	166,000	134,280	0.8089	0.743	0.743	0.770	0.725	0.743	183,153	0.7332	-3.53%
2019-11-25	0	0.850	0.830	0.850	0.810	0.850	258,000	219,140	0.8494	0.770	0.752	0.770	0.734	0.770	284,659	0.7698	4.94%
2019-11-22	0	0.810	0.800	0.850	0.800	0.810	84,000	67,980	0.8093	0.734	0.725	0.770	0.725	0.734	92,680	0.7335	0.00%
2019-11-21	0	0.810	0.810	0.830	0.810	0.830	172,000	140,980	0.8197	0.734	0.734	0.752	0.734	0.752	189,773	0.7429	-3.57%
2019-11-20	0	0.840	0.840	0.860	0.830	0.830	90,000	74,700	0.8300	0.761	0.761	0.779	0.752	0.752	99,300	0.7523	1.20%
2019-11-19	0	0.830	0.820	0.840	0.810	0.840	150,000	124,680	0.8312	0.752	0.743	0.761	0.734	0.761	165,499	0.7534	-2.35%
2019-11-18	0	0.850	0.820	0.850	0.850	0.880	6,000	5,220	0.8700	0.770	0.743	0.770	0.770	0.798	6,620	0.7885	-2.30%
2019-11-15	0	0.870	0.820	0.870	0.850	0.870	110,000	95,260	0.8660	0.789	0.743	0.789	0.770	0.789	121,366	0.7849	2.35%
2019-11-14	0	0.850	0.820	0.850	0.850	0.850	70,000	59,500	0.8500	0.770	0.743	0.770	0.770	0.770	77,233	0.7704	-2.30%
2019-11-13	0	0.870	0.850	0.870	-	-	0	0	-	0.789	0.770	0.789	-	-	0	-	0.00%
2019-11-12	0	0.870	0.870	0.890	0.870	0.870	74,000	64,380	0.8700	0.789	0.789	0.807	0.789	0.789	81,646	0.7885	0.00%
2019-11-11	0	0.870	0.850	0.870	0.850	0.870	82,000	70,060	0.8544	0.789	0.770	0.789	0.770	0.789	90,473	0.7744	-1.14%
2019-11-08	0	0.880	0.870	0.880	0.880	0.900	172,000	151,840	0.8828	0.798	0.789	0.798	0.798	0.816	189,773	0.8001	0.00%
2019-11-07	0	0.880	0.880	0.910	0.870	0.900	276,000	243,740	0.8831	0.798	0.798	0.825	0.789	0.816	304,519	0.8004	-2.22%
2019-11-06	0	0.900	0.890	0.900	0.890	0.900	82,000	73,720	0.8990	0.816	0.807	0.816	0.807	0.816	90,473	0.8148	0.00%
2019-11-05	0	0.900	0.900	0.910	0.890	0.910	126,001	114,320	0.9073	0.816	0.816	0.825	0.807	0.825	139,021	0.8223	-1.10%
2019-11-04	0	0.910	0.890	0.910	0.880	0.910	102,000	91,680	0.8988	0.825	0.807	0.825	0.798	0.825	112,540	0.8146	1.11%
2019-11-01	0	0.900	0.890	0.910	0.870	0.900	118,000	103,940	0.8808	0.816	0.807	0.825	0.789	0.816	130,193	0.7984	0.00%
2019-10-31	0	0.900	0.880	0.900	0.880	0.980	1,380,000	1,265,260	0.9169	0.816	0.798	0.816	0.798	0.888	1,522,594	0.8310	-2.17%
2019-10-30	0	0.920	0.900	0.920	-	-	0	0	-	0.834	0.816	0.834	-	-	0	-	0.00%
2019-10-29	0	0.920	0.890	0.920	0.890	0.920	32,000	28,840	0.9013	0.834	0.807	0.834	0.807	0.834	35,307	0.8168	-1.08%
2019-10-28	0	0.930	0.910	0.930	0.890	0.930	66,000	60,440	0.9158	0.843	0.825	0.843	0.807	0.843	72,820	0.8300	1.09%
2019-10-25	0	0.920	0.900	0.920	-	-	0	0	-	0.834	0.816	0.834	-	-	0	-	0.00%
2019-10-24	0	0.920	0.880	0.920	0.920	0.920	2,000	1,840	0.9200	0.834	0.798	0.834	0.834	0.834	2,207	0.8338	-1.08%
2019-10-23	0	0.930	0.880	0.930	0.930	0.930	6,000	5,580	0.9300	0.843	0.798	0.843	0.843	0.843	6,620	0.8429	0.00%
2019-10-22	0	0.930	0.880	0.930	0.900	0.940	8,000	7,300	0.9125	0.843	0.798	0.843	0.816	0.852	8,827	0.8270	2.20%
2019-10-21	0	0.910	0.890	0.910	0.910	0.910	2,000	1,820	0.9100	0.825	0.807	0.825	0.825	0.825	2,207	0.8248	-1.09%
2019-10-18	0	0.920	0.890	0.920	0.880	0.920	128,000	115,220	0.9002	0.834	0.807	0.834	0.798	0.834	141,226	0.8159	0.00%
2019-10-17	0	0.920	0.900	0.920	0.880	0.920	20,000	18,040	0.9020	0.834	0.816	0.834	0.798	0.834	22,067	0.8175	0.00%
2019-10-16	0	0.920	0.890	0.920	0.870	0.920	82,000	72,540	0.8846	0.834	0.807	0.834	0.789	0.834	90,473	0.8018	1.10%
2019-10-15	0	0.910	0.900	0.920	0.890	0.910	72,000	64,520	0.8961	0.825	0.816	0.834	0.807	0.825	79,440	0.8122	0.00%
2019-10-14	0	0.910	0.910	0.920	0.900	0.910	24,000	21,820	0.9092	0.825	0.825	0.834	0.816	0.825	26,480	0.8240	0.00%
2019-10-11	0	0.910	0.900	0.910	0.900	0.920	76,000	68,660	0.9034	0.825	0.816	0.825	0.816	0.834	83,853	0.8188	0.00%
2019-10-10	0	0.910	0.890	0.910	0.870	0.930	46,000	42,000	0.9130	0.825	0.807	0.825	0.789	0.843	50,753	0.8275	-1.09%
2019-10-09	0	0.920	0.910	0.920	0.900	0.920	80,000	72,120	0.9015	0.834	0.825	0.834	0.816	0.834	88,266	0.8171	0.00%
2019-10-08	0	0.920	0.910	0.920	0.900	0.960	212,000	194,420	0.9171	0.834	0.825	0.834	0.816	0.870	233,906	0.8312	2.22%
2019-10-04	0	0.900	0.900	0.910	0.900	0.930	258,000	236,240	0.9157	0.816	0.816	0.825	0.816	0.843	284,659	0.8299	-4.26%
2019-10-03	0	0.940	0.940	0.970	0.940	0.940	52,000	48,880	0.9400	0.852	0.852	0.879	0.852	0.852	57,373	0.8520	0.00%
2019-10-02	0	0.940	0.940	0.970	0.930	0.980	16,000	15,120	0.9450	0.852	0.852	0.879	0.843	0.888	17,653	0.8565	-1.05%
2019-09-30	0	0.950	0.950	0.980	0.950	0.950	6,000	5,700	0.9500	0.861	0.861	0.888	0.861	0.861	6,620	0.8610	0.00%
2019-09-27	0	0.950	0.950	0.970	0.950	0.950	10,000	9,500	0.9500	0.861	0.861	0.879	0.861	0.861	11,033	0.8610	0.00%
2019-09-26	0	0.950	0.950	0.970	0.950	0.970	8,000	7,640	0.9550	0.861	0.861	0.879	0.861	0.879	8,827	0.8656	0.00%
2019-09-25	0	0.950	0.950	0.970	0.950	0.950	50,000	47,500	0.9500	0.861	0.861	0.879	0.861	0.861	55,166	0.8610	-1.04%
2019-09-24	0	0.960	0.960	0.980	0.960	0.960	22,000	21,120	0.9600	0.870	0.870	0.888	0.870	0.870	24,273	0.8701	0.00%
2019-09-23	0	0.960	0.960	0.970	0.960	0.970	42,000	40,340	0.9605	0.870	0.870	0.879	0.870	0.879	46,340	0.8705	-2.04%
2019-09-20	0	0.980	0.960	0.980	0.960	0.980	42,000	40,720	0.9695	0.888	0.870	0.888	0.870	0.888	46,340	0.8787	2.08%
2019-09-19	0	0.960	0.960	0.990	0.960	0.990	208,000	202,380	0.9730	0.870	0.870	0.897	0.870	0.897	229,492	0.8819	0.00%
2019-09-18	0	0.960	0.960	0.980	0.950	0.990	38,000	36,660	0.9647	0.870	0.870	0.888	0.861	0.897	41,926	0.8744	1.05%
2019-09-17	0	0.950	0.930	0.980	0.920	0.980	466,000	440,960	0.9463	0.861	0.843	0.888	0.834	0.888	514,151	0.8576	-3.06%
2019-09-16	0	0.980	0.970	0.990	0.980	0.990	166,000	162,960	0.9817	0.888	0.879	0.897	0.888	0.897	183,153	0.8897	1.03%
2019-09-13	0	0.970	0.970	0.980	0.970	1.000	368,000	366,200	0.9951	0.879	0.879	0.888	0.879	0.906	406,025	0.9019	0.00%
2019-09-12	0	0.970	0.970	0.980	0.960	0.990	40,000	39,160	0.9790	0.879	0.879	0.888	0.870	0.897	44,133	0.8873	-2.02%
2019-09-11	0	0.990	0.950	0.990	0.950	1.000	296,000	289,400	0.9777	0.897	0.861	0.897	0.861	0.906	326,585	0.8861	2.06%
2019-09-10	0	0.970	0.950	0.970	0.950	0.980	68,000	65,980	0.9703	0.879	0.861	0.879	0.861	0.888	75,026	0.8794	0.00%
2019-09-09	0	0.970	0.960	0.970	0.970	0.970	42,000	40,740	0.9700	0.879	0.870	0.879	0.879	0.879	46,340	0.8792	0.00%
2019-09-06	0	0.970	0.960	0.990	0.960	0.970	44,000	42,860	0.9741	0.879	0.870	0.897	0.870	0.879	48,546	0.8829	0.00%
2019-09-05	0	0.970	0.960	0.970	0.950	0.970	42,000	40,520	0.9648	0.879	0.870	0.879	0.861	0.879	46,340	0.8744	0.00%
2019-09-04	0	0.970	0.960	0.970	0.960	1.000	210,000	204,340	0.9730	0.879	0.870	0.879	0.870	0.906	231,699	0.8819	1.04%
2019-09-03	0	0.960	0.960	0.970	0.950	0.960	64,110	60,961	0.9509	0.870	0.870	0.879	0.861	0.870	70,734	0.8618	3.23%
2019-09-02	0	0.930	0.930	0.960	0.930	0.960	64,000	60,120	0.9394	0.843	0.843	0.870	0.843	0.870	70,613	0.8514	-3.12%
2019-08-30	0	0.960	0.950	0.970	0.930	0.970	256,000	244,100	0.9535	0.870	0.861	0.879	0.843	0.879	282,452	0.8642	3.23%
2019-08-29	0	0.930	0.930	0.940	0.930	0.950	292,000	274,900	0.9414	0.843	0.843	0.852	0.843	0.861	322,172	0.8533	-3.12%
2019-08-28	0	0.960	0.970	0.980	0.940	0.980	64,000	60,860	0.9509	0.870	0.879	0.888	0.852	0.888	70,613	0.8619	-2.04%
2019-08-27	0	0.980	0.970	0.980	0.950	0.980	106,000	101,240	0.9551	0.888	0.879	0.888	0.861	0.888	116,953	0.8656	-1.01%
2019-08-26	0	0.990	0.960	0.990	0.920	0.990	74,000	72,000	0.9730	0.897	0.870	0.897	0.834	0.897	81,646	0.8819	-1.00%
2019-08-23	0	1.000	0.960	1.000	0.970	1.000	56,000	54,560	0.9743	0.906	0.870	0.906	0.879	0.906	61,786	0.8830	1.01%
2019-08-22	0	0.990	0.990	1.000	0.960	1.000	32,000	31,120	0.9725	0.897	0.897	0.906	0.870	0.906	35,307	0.8814	-1.00%
2019-08-21	0	1.000	0.980	1.000	1.000	1.000	26,000	25,880	0.9954	0.906	0.888	0.906	0.906	0.906	28,687	0.9022	0.00%
2019-08-20	0	1.000	0.980	1.000	1.020	1.020	4,000	4,080	1.0200	0.906	0.888	0.906	0.924	0.924	4,413	0.9245	0.00%
2019-08-19	0	1.000	0.990	1.010	1.000	1.030	241,800	244,024	1.0092	0.906	0.897	0.915	0.906	0.934	266,785	0.9147	1.01%
2019-08-16	0	0.990	0.980	0.990	0.990	1.040	66,000	65,560	0.9933	0.897	0.888	0.897	0.897	0.943	72,820	0.9003	1.02%
2019-08-15	0	0.980	0.970	0.990	0.930	0.990	352,000	335,800	0.9540	0.888	0.879	0.897	0.843	0.897	388,372	0.8646	3.16%
2019-08-14	0	0.950	0.950	0.970	0.950	0.970	144,000	137,160	0.9525	0.861	0.861	0.879	0.861	0.879	158,879	0.8633	-2.06%
2019-08-13	0	0.970	0.970	0.990	0.950	1.000	220,000	215,480	0.9795	0.879	0.879	0.897	0.861	0.906	242,732	0.8877	-3.77%
2019-08-12	0	1.060	1.020	1.060	1.000	1.060	262,000	272,260	1.0392	0.914	0.879	0.914	0.862	0.914	303,985	0.8956	4.95%
2019-08-09	0	1.010	1.010	1.030	1.000	1.050	142,000	143,960	1.0138	0.871	0.871	0.888	0.862	0.905	164,755	0.8738	-2.88%
2019-08-08	0	1.040	1.010	1.040	1.000	1.040	74,000	75,640	1.0222	0.896	0.871	0.896	0.862	0.896	85,858	0.8810	0.97%
2019-08-07	0	1.030	1.010	1.030	1.020	1.050	218,000	224,700	1.0307	0.888	0.871	0.888	0.879	0.905	252,934	0.8884	0.00%
2019-08-06	0	1.030	1.020	1.030	0.950	1.060	268,000	263,840	0.9845	0.888	0.879	0.888	0.819	0.914	310,946	0.8485	1.98%
2019-08-05	0	1.010	0.980	1.010	0.970	1.040	440,000	442,940	1.0067	0.871	0.845	0.871	0.836	0.896	510,509	0.8676	-6.48%
2019-08-02	0	1.080	1.050	1.080	1.040	1.080	50,000	53,120	1.0624	0.931	0.905	0.931	0.896	0.931	58,012	0.9157	-1.82%
2019-08-01	0	1.100	1.080	1.100	1.070	1.120	50,000	55,000	1.1000	0.948	0.931	0.948	0.922	0.965	58,012	0.9481	2.80%
2019-07-31	0	1.070	1.070	1.110	1.070	1.080	104,000	111,400	1.0712	0.922	0.922	0.957	0.922	0.931	120,666	0.9232	-3.60%
2019-07-30	0	1.110	1.080	1.110	1.110	1.110	2,000	2,220	1.1100	0.957	0.931	0.957	0.957	0.957	2,320	0.9567	0.00%
2019-07-29	0	1.110	1.090	1.110	1.070	1.110	104,000	112,800	1.0846	0.957	0.939	0.957	0.922	0.957	120,666	0.9348	-0.89%
2019-07-26	0	1.120	1.100	1.110	1.090	1.120	86,000	94,820	1.1026	0.965	0.948	0.957	0.939	0.965	99,781	0.9503	1.82%
2019-07-25	0	1.100	1.090	1.110	1.090	1.100	98,000	107,580	1.0978	0.948	0.939	0.957	0.939	0.948	113,704	0.9461	0.92%
2019-07-24	0	1.090	1.090	1.100	1.090	1.110	160,000	175,440	1.0965	0.939	0.939	0.948	0.939	0.957	185,639	0.9451	-1.80%
2019-07-23	0	1.110	1.090	1.110	1.090	1.120	194,000	214,140	1.1038	0.957	0.939	0.957	0.939	0.965	225,088	0.9514	0.00%
2019-07-22	0	1.110	1.090	1.110	1.100	1.120	300,000	331,660	1.1055	0.957	0.939	0.957	0.948	0.965	348,074	0.9528	-0.89%
2019-07-19	0	1.120	1.110	1.120	1.110	1.140	118,000	131,760	1.1166	0.965	0.957	0.965	0.957	0.983	136,909	0.9624	0.90%
2019-07-18	0	1.110	1.110	1.120	1.100	1.110	156,000	172,660	1.1068	0.957	0.957	0.965	0.948	0.957	180,998	0.9539	-0.89%
2019-07-17	0	1.120	1.120	1.130	1.100	1.130	140,000	156,140	1.1153	0.965	0.965	0.974	0.948	0.974	162,435	0.9612	-0.88%
2019-07-16	0	1.130	1.120	1.130	1.130	1.130	52,000	58,760	1.1300	0.974	0.965	0.974	0.974	0.974	60,333	0.9739	-0.88%
2019-07-15	0	1.140	1.120	1.140	1.120	1.140	102,000	114,960	1.1271	0.983	0.965	0.983	0.965	0.983	118,345	0.9714	0.00%
2019-07-12	0	1.140	1.120	1.140	1.120	1.150	98,000	111,520	1.1380	0.983	0.965	0.983	0.965	0.991	113,704	0.9808	0.00%
2019-07-11	0	1.140	1.120	1.140	1.100	1.150	446,000	498,700	1.1182	0.983	0.965	0.983	0.948	0.991	517,470	0.9637	0.00%
2019-07-10	0	1.140	1.120	1.140	1.120	1.160	442,000	500,240	1.1318	0.983	0.965	0.983	0.965	1.000	512,829	0.9755	0.00%
2019-07-09	0	1.140	1.130	1.140	1.140	1.150	26,000	29,720	1.1431	0.983	0.974	0.983	0.983	0.991	30,166	0.9852	-0.87%
2019-07-08	0	1.150	1.140	1.150	1.120	1.170	90,000	102,520	1.1391	0.991	0.983	0.991	0.965	1.008	104,422	0.9818	-0.86%
2019-07-05	0	1.160	1.130	1.160	1.130	1.170	370,000	422,360	1.1415	1.000	0.974	1.000	0.974	1.008	429,291	0.9839	-0.85%
2019-07-04	0	1.170	1.150	1.170	1.100	1.180	608,000	688,840	1.1330	1.008	0.991	1.008	0.948	1.017	705,430	0.9765	4.46%
2019-07-03	0	1.120	1.110	1.120	1.100	1.120	200,000	221,740	1.1087	0.965	0.957	0.965	0.948	0.965	232,049	0.9556	-0.88%
2019-07-02	0	1.130	1.120	1.130	1.100	1.140	198,000	220,800	1.1152	0.974	0.965	0.974	0.948	0.983	229,729	0.9611	0.89%
2019-06-28	0	1.120	1.120	1.130	1.110	1.140	218,000	243,680	1.1178	0.965	0.965	0.974	0.957	0.983	252,934	0.9634	-0.88%
2019-06-27	0	1.130	1.110	1.130	1.120	1.150	780,000	879,060	1.1270	0.974	0.957	0.974	0.965	0.991	904,992	0.9713	-1.74%
2019-06-26	0	1.150	1.130	1.150	1.120	1.210	1,492,000	1,716,840	1.1507	0.991	0.974	0.991	0.965	1.043	1,731,088	0.9918	-4.96%
2019-06-25	0	1.210	1.190	1.200	1.180	1.280	5,466,000	6,651,420	1.2169	1.043	1.026	1.034	1.017	1.103	6,341,908	1.0488	15.24%
2019-06-24	0	1.050	1.030	1.050	1.030	1.060	112,000	116,480	1.0400	0.905	0.888	0.905	0.888	0.914	129,948	0.8964	-0.94%
2019-06-21	0	1.060	1.030	1.060	1.020	1.060	6,000	6,240	1.0400	0.914	0.888	0.914	0.879	0.914	6,961	0.8964	0.00%
2019-06-20	0	1.060	1.050	1.060	1.010	1.060	210,000	219,900	1.0471	0.914	0.905	0.914	0.871	0.914	243,652	0.9025	0.00%
2019-06-19	0	1.060	1.060	1.070	1.030	1.060	46,000	47,960	1.0426	0.914	0.914	0.922	0.888	0.914	53,371	0.8986	-1.85%
2019-06-18	0	1.080	1.030	1.080	1.050	1.090	86,000	93,260	1.0844	0.931	0.888	0.931	0.905	0.939	99,781	0.9346	-0.92%
2019-06-17	0	1.090	1.060	1.090	1.080	1.100	26,000	28,280	1.0877	0.939	0.914	0.939	0.931	0.948	30,166	0.9375	0.93%
2019-06-14	0	1.080	1.040	1.080	1.000	1.090	220,000	229,420	1.0428	0.931	0.896	0.931	0.862	0.939	255,254	0.8988	4.85%
2019-06-13	0	1.030	1.010	1.030	1.000	1.030	100,000	100,540	1.0054	0.888	0.871	0.888	0.862	0.888	116,025	0.8665	0.00%
2019-06-12	0	1.030	1.030	1.040	1.020	1.020	4,000	4,080	1.0200	0.888	0.888	0.896	0.879	0.879	4,641	0.8791	-0.96%
2019-06-11	0	1.040	1.030	1.040	1.030	1.050	66,000	68,040	1.0309	0.896	0.888	0.896	0.888	0.905	76,576	0.8885	0.97%
2019-06-10	0	1.030	1.020	1.030	1.020	1.040	36,000	37,200	1.0333	0.888	0.879	0.888	0.879	0.896	41,769	0.8906	0.00%
2019-06-06	0	1.030	1.010	1.030	1.010	1.030	48,000	48,980	1.0204	0.888	0.871	0.888	0.871	0.888	55,692	0.8795	0.98%
2019-06-05	0	1.020	1.000	1.020	1.000	1.050	152,000	154,040	1.0134	0.879	0.862	0.879	0.862	0.905	176,357	0.8735	-1.92%
2019-06-04	0	1.040	1.020	1.030	1.020	1.040	10,000	10,300	1.0300	0.896	0.879	0.888	0.879	0.896	11,602	0.8877	-0.95%
2019-06-03	0	1.050	1.030	1.050	1.030	1.050	14,000	14,460	1.0329	0.905	0.888	0.905	0.888	0.905	16,243	0.8902	0.00%
2019-05-31	0	1.050	1.030	1.050	1.040	1.070	76,000	79,980	1.0524	0.905	0.888	0.905	0.896	0.922	88,179	0.9070	-1.87%
2019-05-30	0	1.070	1.050	1.070	1.050	1.070	22,000	23,200	1.0545	0.922	0.905	0.922	0.905	0.922	25,525	0.9089	0.00%
2019-05-29	0	1.070	1.060	1.070	1.040	1.070	28,000	29,260	1.0450	0.922	0.914	0.922	0.896	0.922	32,487	0.9007	-0.93%
2019-05-28	0	1.080	1.060	1.080	1.010	1.100	288,000	303,840	1.0550	0.931	0.914	0.931	0.871	0.948	334,151	0.9093	5.88%
2019-05-27	0	1.020	1.000	1.030	1.000	1.050	242,000	245,460	1.0143	0.879	0.862	0.888	0.862	0.905	280,780	0.8742	0.00%
2019-05-24	0	1.020	1.010	1.020	0.990	1.020	472,000	474,860	1.0061	0.879	0.871	0.879	0.853	0.879	547,636	0.8671	2.00%
2019-05-23	0	1.000	1.000	1.020	1.000	1.050	292,000	294,000	1.0068	0.862	0.862	0.879	0.862	0.905	338,792	0.8678	-3.85%
2019-05-22	0	1.040	1.040	1.060	1.040	1.040	26,000	27,040	1.0400	0.896	0.896	0.914	0.896	0.896	30,166	0.8964	0.00%
2019-05-21	0	1.040	1.020	1.050	1.020	1.040	96,000	98,640	1.0275	0.896	0.879	0.905	0.879	0.896	111,384	0.8856	0.00%
2019-05-20	0	1.040	1.040	1.050	1.040	1.050	140,000	146,800	1.0486	0.896	0.896	0.905	0.896	0.905	162,435	0.9037	-1.89%
2019-05-17	0	1.060	1.060	1.070	1.060	1.100	186,000	198,420	1.0668	0.914	0.914	0.922	0.914	0.948	215,806	0.9194	-5.36%
2019-05-16	0	1.120	1.080	1.120	1.060	1.140	326,000	356,080	1.0923	0.965	0.931	0.965	0.914	0.983	378,240	0.9414	3.70%
2019-05-15	0	1.080	1.070	1.080	1.050	1.130	116,002	124,902	1.0767	0.931	0.922	0.931	0.905	0.974	134,591	0.9280	0.93%
2019-05-14	0	1.070	1.070	1.100	1.050	1.110	182,000	194,920	1.0710	0.922	0.922	0.948	0.905	0.957	211,165	0.9231	-2.73%
2019-05-10	0	1.100	1.090	1.100	1.090	1.110	190,000	208,900	1.0995	0.948	0.939	0.948	0.939	0.957	220,447	0.9476	0.00%
2019-05-09	0	1.100	1.100	1.120	1.090	1.120	112,000	125,380	1.1195	0.948	0.948	0.965	0.939	0.965	129,948	0.9649	-1.79%
2019-05-08	0	1.120	1.110	1.130	1.120	1.150	220,000	248,660	1.1303	0.965	0.957	0.974	0.965	0.991	255,254	0.9742	-1.75%
2019-05-07	0	1.140	1.120	1.150	1.140	1.150	152,000	173,780	1.1433	0.983	0.965	0.991	0.983	0.991	176,357	0.9854	-0.87%
2019-05-06	0	1.150	1.130	1.150	1.120	1.160	470,000	535,660	1.1397	0.991	0.974	0.991	0.965	1.000	545,316	0.9823	-2.54%
2019-05-03	0	1.180	1.170	1.180	1.160	1.190	84,000	97,720	1.1633	1.017	1.008	1.017	1.000	1.026	97,461	1.0027	-0.84%
2019-05-02	0	1.190	1.160	1.190	1.160	1.190	156,000	184,020	1.1796	1.026	1.000	1.026	1.000	1.026	180,998	1.0167	1.71%
2019-04-30	0	1.170	1.160	1.180	1.150	1.190	114,000	132,960	1.1663	1.008	1.000	1.017	0.991	1.026	132,268	1.0052	0.00%
2019-04-29	0	1.170	1.160	1.170	1.170	1.170	104,000	121,680	1.1700	1.008	1.000	1.008	1.008	1.008	120,666	1.0084	0.00%
2019-04-26	0	1.170	1.150	1.170	1.150	1.170	376,000	433,700	1.1535	1.008	0.991	1.008	0.991	1.008	436,253	0.9941	0.00%
2019-04-25	0	1.170	1.170	1.180	1.170	1.190	70,000	82,180	1.1740	1.008	1.008	1.017	1.008	1.026	81,217	1.0119	-0.85%
2019-04-24	0	1.180	1.170	1.180	1.160	1.190	320,000	377,260	1.1789	1.017	1.008	1.017	1.000	1.026	371,279	1.0161	-0.84%
2019-04-23	0	1.190	1.180	1.190	1.170	1.200	290,000	340,900	1.1755	1.026	1.017	1.026	1.008	1.034	336,472	1.0132	0.85%
2019-04-18	0	1.180	1.170	1.180	1.170	1.190	206,000	242,200	1.1757	1.017	1.008	1.017	1.008	1.026	239,011	1.0133	0.00%
2019-04-17	0	1.180	1.180	1.190	1.180	1.190	264,000	312,120	1.1823	1.017	1.017	1.026	1.017	1.026	306,305	1.0190	-1.67%
2019-04-16	0	1.200	1.190	1.200	1.180	1.210	122,000	146,540	1.2011	1.034	1.026	1.034	1.017	1.043	141,550	1.0353	0.00%
2019-04-15	0	1.200	1.190	1.200	1.180	1.210	192,000	229,240	1.1940	1.034	1.026	1.034	1.017	1.043	222,767	1.0291	0.00%
2019-04-12	0	1.200	1.200	1.210	1.170	1.230	196,000	234,160	1.1947	1.034	1.034	1.043	1.008	1.060	227,408	1.0297	0.84%
2019-04-11	0	1.190	1.190	1.210	1.180	1.240	440,000	531,540	1.2080	1.026	1.026	1.043	1.017	1.069	510,509	1.0412	-2.46%
2019-04-10	0	1.220	1.210	1.240	1.170	1.290	1,560,000	1,932,720	1.2389	1.052	1.043	1.069	1.008	1.112	1,809,985	1.0678	3.39%
2019-04-09	0	1.180	1.170	1.180	1.170	1.200	106,000	125,420	1.1832	1.017	1.008	1.017	1.008	1.034	122,986	1.0198	-0.84%
2019-04-08	0	1.190	1.180	1.190	1.170	1.200	186,000	220,580	1.1859	1.026	1.017	1.026	1.008	1.034	215,806	1.0221	1.71%
2019-04-04	0	1.170	1.160	1.190	1.160	1.180	134,000	156,540	1.1682	1.008	1.000	1.026	1.000	1.017	155,473	1.0069	-0.85%
2019-04-03	0	1.180	1.170	1.180	1.170	1.200	154,000	182,480	1.1849	1.017	1.008	1.017	1.008	1.034	178,678	1.0213	0.00%
2019-04-02	0	1.180	1.170	1.180	1.160	1.190	38,000	44,420	1.1689	1.017	1.008	1.017	1.000	1.026	44,089	1.0075	0.00%
2019-04-01	0	1.180	1.160	1.180	1.160	1.200	212,000	250,740	1.1827	1.017	1.000	1.017	1.000	1.034	245,972	1.0194	0.00%
2019-03-29	0	1.180	1.160	1.180	1.140	1.190	234,000	275,040	1.1754	1.017	1.000	1.017	0.983	1.026	271,498	1.0130	3.51%
2019-03-28	0	1.140	1.130	1.150	1.140	1.160	188,000	215,100	1.1441	0.983	0.974	0.991	0.983	1.000	218,126	0.9861	0.00%
2019-03-27	0	1.140	1.140	1.160	1.140	1.170	186,000	213,940	1.1502	0.983	0.983	1.000	0.983	1.008	215,806	0.9914	-0.87%
2019-03-26	0	1.150	1.150	1.160	1.150	1.170	60,000	69,520	1.1587	0.991	0.991	1.000	0.991	1.008	69,615	0.9986	-0.86%
2019-03-25	0	1.160	1.150	1.160	1.150	1.160	140,000	161,260	1.1519	1.000	0.991	1.000	0.991	1.000	162,435	0.9928	0.00%
2019-03-22	0	1.160	1.160	1.180	1.160	1.170	192,000	223,480	1.1640	1.000	1.000	1.017	1.000	1.008	222,767	1.0032	-1.69%
2019-03-21	0	1.180	1.180	1.190	1.180	1.220	198,000	235,500	1.1894	1.017	1.017	1.026	1.017	1.052	229,729	1.0251	-2.48%
2019-03-20	0	1.210	1.190	1.210	1.180	1.210	166,000	198,500	1.1958	1.043	1.026	1.043	1.017	1.043	192,601	1.0306	2.54%
2019-03-19	0	1.180	1.180	1.200	1.160	1.200	556,000	655,260	1.1785	1.017	1.017	1.034	1.000	1.034	645,097	1.0158	-1.67%
2019-03-18	0	1.200	1.190	1.200	1.180	1.230	376,000	450,780	1.1989	1.034	1.026	1.034	1.017	1.060	436,253	1.0333	-2.44%
2019-03-15	0	1.230	1.220	1.230	1.200	1.270	428,000	530,020	1.2384	1.060	1.052	1.060	1.034	1.095	496,586	1.0673	0.00%
2019-03-14	0	1.230	1.230	1.240	1.220	1.310	1,618,000	2,048,020	1.2658	1.060	1.060	1.069	1.052	1.129	1,877,279	1.0910	-2.38%
2019-03-13	0	1.260	1.240	1.270	1.150	1.340	6,170,000	7,764,320	1.2584	1.086	1.069	1.095	0.991	1.155	7,158,722	1.0846	7.69%
2019-03-12	0	1.170	1.140	1.170	1.130	1.180	284,000	326,420	1.1494	1.008	0.983	1.008	0.974	1.017	329,510	0.9906	1.74%
2019-03-11	0	1.150	1.140	1.150	1.130	1.150	206,000	234,420	1.1380	0.991	0.983	0.991	0.974	0.991	239,011	0.9808	-0.86%
2019-03-08	0	1.160	1.150	1.160	1.150	1.160	96,000	110,600	1.1521	1.000	0.991	1.000	0.991	1.000	111,384	0.9930	-0.85%
2019-03-07	0	1.170	1.150	1.170	1.150	1.170	294,000	341,180	1.1605	1.008	0.991	1.008	0.991	1.008	341,113	1.0002	-2.50%
2019-03-06	0	1.200	1.170	1.200	1.170	1.200	68,000	80,820	1.1885	1.034	1.008	1.034	1.008	1.034	78,897	1.0244	0.84%
2019-03-05	0	1.190	1.180	1.190	1.140	1.200	314,000	365,880	1.1652	1.026	1.017	1.026	0.983	1.034	364,317	1.0043	-0.83%
2019-03-04	0	1.200	1.180	1.200	1.180	1.240	948,000	1,138,520	1.2010	1.034	1.017	1.034	1.017	1.069	1,099,914	1.0351	1.69%
2019-03-01	0	1.180	1.170	1.180	1.160	1.180	734,000	861,160	1.1732	1.017	1.008	1.017	1.000	1.017	851,621	1.0112	1.72%
2019-02-28	0	1.160	1.140	1.160	1.130	1.160	276,000	315,160	1.1419	1.000	0.983	1.000	0.974	1.000	320,228	0.9842	0.87%
2019-02-27	0	1.150	1.140	1.160	1.150	1.160	330,000	380,080	1.1518	0.991	0.983	1.000	0.991	1.000	382,881	0.9927	-0.86%
2019-02-26	0	1.160	1.150	1.160	1.150	1.180	106,000	123,120	1.1615	1.000	0.991	1.000	0.991	1.017	122,986	1.0011	-0.85%
2019-02-25	0	1.170	1.160	1.180	1.160	1.180	358,000	418,820	1.1699	1.008	1.000	1.017	1.000	1.017	415,368	1.0083	0.86%
2019-02-22	0	1.160	1.160	1.170	1.150	1.170	180,000	207,960	1.1553	1.000	1.000	1.008	0.991	1.008	208,844	0.9958	-1.69%
2019-02-21	0	1.180	1.160	1.180	1.160	1.190	98,000	115,580	1.1794	1.017	1.000	1.017	1.000	1.026	113,704	1.0165	0.00%
2019-02-20	0	1.180	1.160	1.180	1.150	1.180	222,000	260,500	1.1734	1.017	1.000	1.017	0.991	1.017	257,575	1.0114	0.85%
2019-02-19	0	1.170	1.170	1.180	1.160	1.180	126,000	146,860	1.1656	1.008	1.008	1.017	1.000	1.017	146,191	1.0046	-0.85%
2019-02-18	0	1.180	1.180	1.190	1.150	1.190	426,000	499,560	1.1727	1.017	1.017	1.026	0.991	1.026	494,265	1.0107	2.61%
2019-02-15	0	1.150	1.150	1.180	1.150	1.190	602,000	699,560	1.1621	0.991	0.991	1.017	0.991	1.026	698,468	1.0016	-4.17%
2019-02-14	0	1.200	1.190	1.210	1.180	1.240	238,000	285,940	1.2014	1.034	1.026	1.043	1.017	1.069	276,139	1.0355	-1.64%
2019-02-13	0	1.220	1.210	1.220	1.160	1.220	860,000	1,021,540	1.1878	1.052	1.043	1.052	1.000	1.052	997,812	1.0238	5.17%
2019-02-12	0	1.160	1.150	1.160	1.160	1.180	108,000	126,220	1.1687	1.000	0.991	1.000	1.000	1.017	125,307	1.0073	-1.69%
2019-02-11	0	1.180	1.170	1.180	1.150	1.200	160,000	188,720	1.1795	1.017	1.008	1.017	0.991	1.034	185,639	1.0166	-0.84%
2019-02-08	0	1.190	1.160	1.190	1.150	1.220	190,000	224,380	1.1809	1.026	1.000	1.026	0.991	1.052	220,447	1.0178	3.48%
2019-02-04	0	1.150	1.140	1.150	1.150	1.150	120,000	138,000	1.1500	0.991	0.983	0.991	0.991	0.991	139,230	0.9912	0.88%
2019-02-01	0	1.140	1.120	1.140	1.120	1.170	584,000	662,740	1.1348	0.983	0.965	0.983	0.965	1.008	677,584	0.9781	0.88%
2019-01-31	0	1.130	1.130	1.140	1.130	1.150	176,000	200,900	1.1415	0.974	0.974	0.983	0.974	0.991	204,203	0.9838	-1.74%
2019-01-30	0	1.150	1.150	1.160	1.130	1.160	204,000	231,960	1.1371	0.991	0.991	1.000	0.974	1.000	236,690	0.9800	0.88%
2019-01-29	0	1.140	1.140	1.160	1.140	1.140	8,000	9,120	1.1400	0.983	0.983	1.000	0.983	0.983	9,282	0.9825	-0.87%
2019-01-28	0	1.150	1.150	1.160	1.150	1.160	156,000	180,120	1.1546	0.991	0.991	1.000	0.991	1.000	180,998	0.9951	-2.54%
2019-01-25	0	1.180	1.150	1.180	1.150	1.180	228,000	266,040	1.1668	1.017	0.991	1.017	0.991	1.017	264,536	1.0057	2.61%
2019-01-24	0	1.150	1.150	1.160	1.140	1.170	282,000	326,140	1.1565	0.991	0.991	1.000	0.983	1.008	327,190	0.9968	0.00%
2019-01-23	0	1.150	1.150	1.170	1.150	1.170	110,000	127,660	1.1605	0.991	0.991	1.008	0.991	1.008	127,627	1.0003	0.88%
2019-01-22	0	1.140	1.140	1.160	1.130	1.160	98,000	113,160	1.1547	0.983	0.983	1.000	0.974	1.000	113,704	0.9952	-1.72%
2019-01-21	0	1.160	1.160	1.180	1.160	1.170	120,000	139,360	1.1613	1.000	1.000	1.017	1.000	1.008	139,230	1.0009	-2.52%
2019-01-18	0	1.190	1.180	1.190	1.160	1.190	170,000	200,120	1.1772	1.026	1.017	1.026	1.000	1.026	197,242	1.0146	0.85%
2019-01-17	0	1.180	1.160	1.180	1.150	1.230	332,000	394,760	1.1890	1.017	1.000	1.017	0.991	1.060	385,202	1.0248	-2.48%
2019-01-16	0	1.210	1.210	1.230	1.210	1.220	54,000	65,860	1.2196	1.043	1.043	1.060	1.043	1.052	62,653	1.0512	-2.42%
2019-01-15	0	1.240	1.220	1.240	1.220	1.250	220,000	271,300	1.2332	1.069	1.052	1.069	1.052	1.077	255,254	1.0629	1.64%
2019-01-14	0	1.220	1.220	1.240	1.210	1.270	270,000	335,700	1.2433	1.052	1.052	1.069	1.043	1.095	313,267	1.0716	-1.61%
2019-01-11	0	1.240	1.230	1.250	1.210	1.250	56,000	69,260	1.2368	1.069	1.060	1.077	1.043	1.077	64,974	1.0660	-0.80%
2019-01-10	0	1.250	1.210	1.250	-	-	0	0	-	1.077	1.043	1.077	-	-	0	-	-0.79%
2019-01-09	0	1.260	1.220	1.260	1.200	1.270	278,000	342,040	1.2304	1.086	1.052	1.086	1.034	1.095	322,549	1.0604	3.28%
2019-01-08	0	1.220	1.220	1.260	1.200	1.250	52,000	64,080	1.2323	1.052	1.052	1.086	1.034	1.077	60,333	1.0621	-3.17%
2019-01-07	0	1.260	1.250	1.290	1.240	1.290	82,000	103,360	1.2605	1.086	1.077	1.112	1.069	1.112	95,140	1.0864	-1.56%
2019-01-04	0	1.280	1.250	1.280	1.240	1.290	130,000	164,980	1.2691	1.103	1.077	1.103	1.069	1.112	150,832	1.0938	0.00%
2019-01-03	0	1.280	1.260	1.280	1.280	1.280	30,000	38,400	1.2800	1.103	1.086	1.103	1.103	1.103	34,807	1.1032	0.00%
2019-01-02	0	1.280	1.280	1.290	1.240	1.320	184,000	238,400	1.2957	1.103	1.103	1.112	1.069	1.138	213,485	1.1167	-2.29%
2018-12-31	0	1.310	1.310	1.330	1.270	1.320	132,000	172,800	1.3091	1.129	1.129	1.146	1.095	1.138	153,153	1.1283	0.77%
2018-12-28	0	1.300	1.250	1.300	1.260	1.320	186,000	241,200	1.2968	1.120	1.077	1.120	1.086	1.138	215,806	1.1177	3.17%
2018-12-27	0	1.260	1.220	1.260	1.260	1.350	86,000	110,980	1.2905	1.086	1.052	1.086	1.086	1.164	99,781	1.1122	-0.79%
2018-12-24	0	1.270	1.270	1.280	1.250	1.290	130,000	164,940	1.2688	1.095	1.095	1.103	1.077	1.112	150,832	1.0935	1.60%
2018-12-21	0	1.250	1.250	1.290	1.250	1.370	64,000	81,020	1.2659	1.077	1.077	1.112	1.077	1.181	74,256	1.0911	0.00%
2018-12-20	0	1.250	1.250	1.290	1.250	1.340	92,000	115,680	1.2574	1.077	1.077	1.112	1.077	1.155	106,743	1.0837	-3.85%
2018-12-19	0	1.300	1.300	1.310	1.280	1.420	236,000	318,220	1.3484	1.120	1.120	1.129	1.103	1.224	273,818	1.1622	0.00%
2018-12-18	0	1.300	1.280	1.300	1.250	1.420	452,000	592,080	1.3099	1.120	1.103	1.120	1.077	1.224	524,431	1.1290	4.00%
2018-12-17	0	1.250	1.250	1.270	1.230	1.280	668,000	847,220	1.2683	1.077	1.077	1.095	1.060	1.103	775,045	1.0931	-1.57%
2018-12-14	0	1.270	1.270	1.290	1.270	1.270	18,000	22,860	1.2700	1.095	1.095	1.112	1.095	1.095	20,884	1.0946	-1.55%
2018-12-13	0	1.290	1.280	1.290	1.240	1.310	1,068,000	1,385,940	1.2977	1.112	1.103	1.112	1.069	1.129	1,239,143	1.1185	0.78%
2018-12-12	0	1.280	1.250	1.280	1.250	1.290	68,000	86,720	1.2753	1.103	1.077	1.103	1.077	1.112	78,897	1.0992	0.79%
2018-12-11	0	1.270	1.260	1.280	1.230	1.290	202,000	252,900	1.2520	1.095	1.086	1.103	1.060	1.112	234,370	1.0791	-2.31%
2018-12-10	0	1.300	1.280	1.300	1.280	1.320	250,000	324,580	1.2983	1.120	1.103	1.120	1.103	1.138	290,062	1.1190	-3.70%
2018-12-07	0	1.350	1.350	1.370	1.330	1.370	182,000	245,360	1.3481	1.164	1.164	1.181	1.146	1.181	211,165	1.1619	0.75%
2018-12-06	0	1.340	1.330	1.340	1.330	1.370	552,000	744,280	1.3483	1.155	1.146	1.155	1.146	1.181	640,456	1.1621	-3.60%
2018-12-05	0	1.390	1.390	1.410	1.370	1.390	164,000	226,440	1.3807	1.198	1.198	1.215	1.181	1.198	190,280	1.1900	0.00%
2018-12-04	0	1.390	1.390	1.420	1.390	1.450	154,000	216,340	1.4048	1.198	1.198	1.224	1.198	1.250	178,678	1.2108	-1.42%
2018-12-03	0	1.410	1.400	1.430	1.400	1.430	272,000	384,420	1.4133	1.215	1.207	1.232	1.207	1.232	315,587	1.2181	2.17%
2018-11-30	0	1.380	1.380	1.400	1.380	1.420	254,000	353,380	1.3913	1.189	1.189	1.207	1.189	1.224	294,703	1.1991	-3.50%
2018-11-29	0	1.430	1.440	1.450	1.420	1.550	1,842,000	2,735,160	1.4849	1.232	1.241	1.250	1.224	1.336	2,137,174	1.2798	2.14%
2018-11-28	0	1.400	1.380	1.410	1.360	1.450	950,000	1,337,680	1.4081	1.207	1.189	1.215	1.172	1.250	1,102,234	1.2136	2.19%
2018-11-27	0	1.370	1.370	1.390	1.360	1.410	462,000	641,340	1.3882	1.181	1.181	1.198	1.172	1.215	536,034	1.1965	-0.72%
2018-11-26	0	1.380	1.360	1.380	1.350	1.400	276,000	380,500	1.3786	1.189	1.172	1.189	1.164	1.207	320,228	1.1882	1.47%
2018-11-23	0	1.360	1.350	1.370	1.350	1.390	204,000	276,840	1.3571	1.172	1.164	1.181	1.164	1.198	236,690	1.1696	-0.73%
2018-11-22	0	1.370	1.360	1.400	1.360	1.400	272,000	374,680	1.3775	1.181	1.172	1.207	1.172	1.207	315,587	1.1872	-0.72%
2018-11-21	0	1.380	1.380	1.400	1.370	1.430	176,000	244,580	1.3897	1.189	1.189	1.207	1.181	1.232	204,203	1.1977	-0.72%
2018-11-20	0	1.390	1.380	1.390	1.360	1.450	142,000	198,980	1.4013	1.198	1.189	1.198	1.172	1.250	164,755	1.2077	0.00%
2018-11-19	0	1.390	1.390	1.430	1.380	1.460	412,000	577,520	1.4017	1.198	1.198	1.232	1.189	1.258	478,022	1.2081	-0.71%
2018-11-16	0	1.400	1.400	1.430	1.390	1.440	630,000	886,980	1.4079	1.207	1.207	1.232	1.198	1.241	730,955	1.2135	-2.10%
2018-11-15	0	1.430	1.420	1.440	1.400	1.470	536,000	768,020	1.4329	1.232	1.224	1.241	1.207	1.267	621,892	1.2350	-0.69%
2018-11-14	0	1.440	1.430	1.460	1.440	1.490	340,000	498,140	1.4651	1.241	1.232	1.258	1.241	1.284	394,484	1.2628	-2.70%
2018-11-13	0	1.480	1.480	1.510	1.410	1.490	468,000	680,980	1.4551	1.276	1.276	1.301	1.215	1.284	542,995	1.2541	-0.67%
2018-11-12	0	1.490	1.480	1.520	1.430	1.570	1,458,000	2,225,220	1.5262	1.284	1.276	1.310	1.232	1.353	1,691,640	1.3154	4.20%
2018-11-09	0	1.430	1.430	1.440	1.340	1.500	754,000	1,059,840	1.4056	1.232	1.232	1.241	1.155	1.293	874,826	1.2115	-1.38%
2018-11-08	0	1.450	1.450	1.460	1.410	1.620	2,456,000	3,770,240	1.5351	1.250	1.250	1.258	1.215	1.396	2,849,566	1.3231	-1.36%
2018-11-07	0	1.470	1.470	1.480	1.330	1.590	6,508,000	9,595,780	1.4745	1.267	1.267	1.276	1.146	1.370	7,550,885	1.2708	11.36%
2018-11-06	0	1.320	1.310	1.340	1.150	1.360	4,818,000	6,297,320	1.3070	1.138	1.129	1.155	0.991	1.172	5,590,068	1.1265	13.79%
2018-11-05	0	1.160	1.150	1.170	1.150	1.210	458,000	535,240	1.1686	1.000	0.991	1.008	0.991	1.043	531,393	1.0072	-4.13%
2018-11-02	0	1.210	1.200	1.220	1.190	1.290	1,728,000	2,141,620	1.2394	1.043	1.034	1.052	1.026	1.112	2,004,906	1.0682	3.42%
2018-11-01	0	1.170	1.160	1.170	0.980	1.330	3,210,000	3,788,220	1.1801	1.008	1.000	1.008	0.845	1.146	3,724,392	1.0171	21.87%
2018-10-31	0	0.960	0.960	0.980	0.930	0.970	474,000	450,340	0.9501	0.827	0.827	0.845	0.802	0.836	549,957	0.8189	-1.03%
2018-10-30	0	0.970	0.970	0.980	0.950	0.980	174,000	167,460	0.9624	0.836	0.836	0.845	0.819	0.845	201,883	0.8295	-1.02%
2018-10-29	0	0.980	0.970	0.980	0.970	1.020	276,000	272,760	0.9883	0.845	0.836	0.845	0.836	0.879	320,228	0.8518	-3.92%
2018-10-26	0	1.020	1.010	1.020	1.010	1.020	130,000	132,200	1.0169	0.879	0.871	0.879	0.871	0.879	150,832	0.8765	0.00%
2018-10-25	0	1.020	1.000	1.020	1.000	1.020	240,000	241,780	1.0074	0.879	0.862	0.879	0.862	0.879	278,459	0.8683	-1.92%
2018-10-24	0	1.040	1.010	1.050	1.010	1.040	116,000	118,020	1.0174	0.896	0.871	0.905	0.871	0.896	134,589	0.8769	1.96%
2018-10-23	0	1.020	1.020	1.050	1.010	1.060	325,000	334,710	1.0299	0.879	0.879	0.905	0.871	0.914	377,080	0.8876	-3.77%
2018-10-22	0	1.060	1.060	1.090	1.050	1.100	202,000	218,480	1.0816	0.914	0.914	0.939	0.905	0.948	234,370	0.9322	-2.75%
2018-10-19	0	1.090	1.060	1.090	1.060	1.100	274,000	299,080	1.0915	0.939	0.914	0.939	0.914	0.948	317,908	0.9408	2.83%
2018-10-18	0	1.060	1.060	1.080	1.050	1.100	56,284	60,729	1.0790	0.914	0.914	0.931	0.905	0.948	65,303	0.9300	2.91%
2018-10-16	0	1.030	1.020	1.030	1.030	1.080	162,000	168,520	1.0402	0.888	0.879	0.888	0.888	0.931	187,960	0.8966	-4.63%
2018-10-15	0	1.080	1.090	1.130	1.030	1.100	342,000	361,460	1.0569	0.931	0.939	0.974	0.888	0.948	396,804	0.9109	0.00%
2018-10-12	0	1.080	1.070	1.100	1.010	1.140	562,000	605,820	1.0780	0.931	0.922	0.948	0.871	0.983	652,059	0.9291	1.89%
2018-10-11	0	1.060	1.050	1.080	1.000	1.090	980,000	1,020,920	1.0418	0.914	0.905	0.931	0.862	0.939	1,137,042	0.8979	-8.62%
2018-10-10	0	1.160	1.150	1.160	1.140	1.180	145,000	166,730	1.1499	1.000	0.991	1.000	0.983	1.017	168,236	0.9910	0.00%
2018-10-09	0	1.160	1.160	1.170	1.160	1.170	84,000	97,740	1.1636	1.000	1.000	1.008	1.000	1.008	97,461	1.0029	-0.85%
2018-10-08	0	1.170	1.160	1.170	1.170	1.180	94,000	110,180	1.1721	1.008	1.000	1.008	1.008	1.017	109,063	1.0102	-0.85%
2018-10-05	0	1.180	1.180	1.200	1.170	1.200	186,000	220,500	1.1855	1.017	1.017	1.034	1.008	1.034	215,806	1.0218	0.00%
2018-10-04	0	1.180	1.180	1.200	1.170	1.200	76,000	89,640	1.1795	1.017	1.017	1.034	1.008	1.034	88,179	1.0166	-0.84%
2018-10-03	0	1.190	1.190	1.210	1.190	1.210	196,000	234,760	1.1978	1.026	1.026	1.043	1.026	1.043	227,408	1.0323	-2.46%
2018-10-02	0	1.220	1.210	1.220	1.210	1.250	238,000	289,660	1.2171	1.052	1.043	1.052	1.043	1.077	276,139	1.0490	-2.40%
2018-09-28	0	1.250	1.240	1.250	1.240	1.270	124,000	155,220	1.2518	1.077	1.069	1.077	1.069	1.095	143,871	1.0789	0.81%
2018-09-27	0	1.240	1.230	1.290	1.230	1.330	1,086,000	1,367,260	1.2590	1.069	1.060	1.112	1.060	1.146	1,260,028	1.0851	-2.36%
2018-09-26	0	1.270	1.270	1.280	1.260	1.300	180,000	228,440	1.2691	1.095	1.095	1.103	1.086	1.120	208,844	1.0938	-2.31%
2018-09-24	0	1.300	1.270	1.300	1.240	1.320	416,000	534,240	1.2842	1.120	1.095	1.120	1.069	1.138	482,663	1.1069	3.17%
2018-09-21	0	1.260	1.260	1.290	1.250	1.300	238,000	301,900	1.2685	1.086	1.086	1.112	1.077	1.120	276,139	1.0933	0.80%
2018-09-20	0	1.250	1.250	1.270	1.250	1.340	352,000	450,060	1.2786	1.077	1.077	1.095	1.077	1.155	408,407	1.1020	-4.58%
2018-09-19	0	1.310	1.280	1.300	1.220	1.310	340,000	431,180	1.2682	1.129	1.103	1.120	1.052	1.129	394,484	1.0930	7.38%
2018-09-18	0	1.220	1.220	1.250	1.180	1.260	186,000	225,800	1.2140	1.052	1.052	1.077	1.017	1.086	215,806	1.0463	-0.81%
2018-09-17	0	1.230	1.210	1.230	1.200	1.230	76,000	92,960	1.2232	1.060	1.043	1.060	1.034	1.060	88,179	1.0542	0.82%
2018-09-14	0	1.220	1.220	1.260	1.210	1.280	308,000	379,820	1.2332	1.052	1.052	1.086	1.043	1.103	357,356	1.0629	0.00%
2018-09-13	0	1.220	1.220	1.250	1.160	1.300	584,000	713,960	1.2225	1.052	1.052	1.077	1.000	1.120	677,584	1.0537	5.17%
2018-09-12	0	1.160	1.160	1.180	1.160	1.230	390,000	461,300	1.1828	1.000	1.000	1.017	1.000	1.060	452,496	1.0195	-5.69%
2018-09-11	0	1.230	1.220	1.230	1.180	1.290	316,000	389,180	1.2316	1.060	1.052	1.060	1.017	1.112	366,638	1.0615	-1.60%
2018-09-10	0	1.250	1.250	1.290	1.230	1.310	278,000	350,100	1.2594	1.077	1.077	1.112	1.060	1.129	322,549	1.0854	-5.30%
2018-09-07	0	1.320	1.320	1.340	1.320	1.370	134,000	178,380	1.3312	1.138	1.138	1.155	1.138	1.181	155,473	1.1473	0.00%
2018-09-06	0	1.320	1.330	1.340	1.320	1.400	378,000	507,880	1.3436	1.138	1.146	1.155	1.138	1.207	438,573	1.1580	-2.94%
2018-09-05	0	1.360	1.360	1.390	1.350	1.420	270,000	369,240	1.3676	1.172	1.172	1.198	1.164	1.224	313,267	1.1787	-4.23%
2018-09-04	0	1.420	1.380	1.420	1.360	1.450	274,000	381,260	1.3915	1.224	1.189	1.224	1.172	1.250	317,908	1.1993	0.71%
2018-09-03	0	1.410	1.410	1.440	1.400	1.410	118,000	166,320	1.4095	1.215	1.215	1.241	1.207	1.215	136,909	1.2148	-2.08%
2018-08-31	0	1.440	1.420	1.450	1.410	1.440	126,000	178,880	1.4197	1.241	1.224	1.250	1.215	1.241	146,191	1.2236	1.41%
2018-08-30	0	1.420	1.420	1.460	1.420	1.490	156,000	224,600	1.4397	1.224	1.224	1.258	1.224	1.284	180,998	1.2409	-3.40%
2018-08-29	0	1.470	1.470	1.490	1.400	1.630	1,320,000	1,981,880	1.5014	1.267	1.267	1.284	1.207	1.405	1,531,526	1.2941	3.52%
2018-08-28	0	1.420	1.420	1.440	1.390	1.500	488,000	697,140	1.4286	1.224	1.224	1.241	1.198	1.293	566,200	1.2313	-4.05%
2018-08-27	0	1.480	1.450	1.480	1.400	1.480	562,000	813,360	1.4473	1.276	1.250	1.276	1.207	1.276	652,059	1.2474	4.23%
2018-08-24	0	1.420	1.420	1.440	1.400	1.530	410,000	585,620	1.4283	1.224	1.224	1.241	1.207	1.319	475,701	1.2311	-2.07%
2018-08-23	0	1.450	1.430	1.450	1.430	1.550	586,000	856,820	1.4622	1.250	1.232	1.250	1.232	1.336	679,905	1.2602	-2.68%
2018-08-22	0	1.490	1.490	1.520	1.450	1.650	1,690,000	2,604,420	1.5411	1.284	1.284	1.310	1.250	1.422	1,960,817	1.3282	-6.29%
2018-08-21	0	1.590	1.590	1.600	1.260	1.590	2,392,000	3,562,660	1.4894	1.370	1.370	1.379	1.086	1.370	2,775,310	1.2837	25.20%
2018-08-20	0	1.270	1.260	1.290	1.230	1.270	142,000	178,060	1.2539	1.095	1.086	1.112	1.060	1.095	164,755	1.0808	3.25%
2018-08-17	0	1.230	1.230	1.250	1.230	1.270	154,000	193,080	1.2538	1.060	1.060	1.077	1.060	1.095	178,678	1.0806	0.00%
2018-08-16	0	1.230	1.230	1.260	1.230	1.250	420,000	520,840	1.2401	1.060	1.060	1.086	1.060	1.077	487,304	1.0688	-4.65%
2018-08-15	0	1.290	1.290	1.300	1.280	1.310	530,000	684,280	1.2911	1.112	1.112	1.120	1.103	1.129	614,931	1.1128	-3.73%
2018-08-14	0	1.340	1.340	1.350	1.280	1.400	402,000	539,240	1.3414	1.155	1.155	1.164	1.103	1.207	466,419	1.1561	-2.90%
2018-08-13	0	1.380	1.380	1.400	1.360	1.440	315,716	438,645	1.3894	1.189	1.189	1.207	1.172	1.241	366,308	1.1975	-4.17%
2018-08-10	0	1.440	1.420	1.450	1.420	1.440	204,000	291,280	1.4278	1.241	1.224	1.250	1.224	1.241	236,690	1.2306	0.00%
2018-08-09	0	1.440	1.440	1.460	1.330	1.490	196,000	283,700	1.4474	1.241	1.241	1.258	1.146	1.284	227,408	1.2475	-0.69%
2018-08-08	0	1.450	1.450	1.460	1.430	1.480	442,000	642,640	1.4539	1.250	1.250	1.258	1.232	1.276	512,829	1.2531	-3.33%
2018-08-07	0	1.500	1.500	1.510	1.410	1.500	382,000	563,780	1.4759	1.293	1.293	1.301	1.215	1.293	443,214	1.2720	0.00%
2018-08-06	0	1.500	1.490	1.510	1.480	1.530	150,000	225,380	1.5025	1.293	1.284	1.301	1.276	1.319	174,037	1.2950	-2.60%
2018-08-03	0	1.540	1.520	1.540	1.490	1.540	196,000	297,080	1.5157	1.327	1.310	1.327	1.284	1.327	227,408	1.3064	1.99%
2018-08-02	0	1.510	1.510	1.520	1.480	1.540	548,000	824,400	1.5044	1.301	1.301	1.310	1.276	1.327	635,815	1.2966	-1.31%
2018-08-01	0	1.530	1.530	1.550	1.530	1.600	358,002	556,403	1.5542	1.319	1.319	1.336	1.319	1.379	415,371	1.3395	-1.92%
2018-07-31	0	1.560	1.570	1.580	1.560	1.580	158,000	248,020	1.5697	1.345	1.353	1.362	1.345	1.362	183,319	1.3529	-1.27%
2018-07-30	0	1.580	1.580	1.590	1.570	1.620	190,000	302,240	1.5907	1.362	1.362	1.370	1.353	1.396	220,447	1.3710	-2.47%
2018-07-27	0	1.620	1.620	1.660	1.570	1.620	100,000	159,920	1.5992	1.396	1.396	1.431	1.353	1.396	116,025	1.3783	0.62%
2018-07-26	0	1.610	1.610	1.630	1.590	1.660	328,000	529,820	1.6153	1.388	1.388	1.405	1.370	1.431	380,561	1.3922	-3.59%
2018-07-25	0	1.670	1.670	1.680	1.620	1.720	648,000	1,088,180	1.6793	1.439	1.439	1.448	1.396	1.482	751,840	1.4474	1.83%
2018-07-24	0	1.640	1.620	1.640	1.520	1.680	940,000	1,547,280	1.6460	1.413	1.396	1.413	1.310	1.448	1,090,632	1.4187	7.19%
2018-07-23	0	1.530	1.530	1.550	1.520	1.570	218,000	334,040	1.5323	1.319	1.319	1.336	1.310	1.353	252,934	1.3207	-2.55%
2018-07-20	0	1.570	1.570	1.580	1.520	1.590	382,000	594,600	1.5565	1.353	1.353	1.362	1.310	1.370	443,214	1.3416	-1.26%
2018-07-19	0	1.590	1.580	1.590	1.580	1.600	254,000	403,680	1.5893	1.370	1.362	1.370	1.362	1.379	294,703	1.3698	0.63%
2018-07-18	0	1.580	1.580	1.600	1.550	1.650	802,000	1,282,280	1.5989	1.362	1.362	1.379	1.336	1.422	930,518	1.3780	-2.47%
2018-07-17	0	1.620	1.600	1.630	1.600	1.700	556,000	901,900	1.6221	1.396	1.379	1.405	1.379	1.465	645,097	1.3981	-3.57%
2018-07-16	0	1.680	1.680	1.730	1.660	1.800	866,000	1,496,700	1.7283	1.448	1.448	1.491	1.431	1.551	1,004,774	1.4896	-3.45%
2018-07-13	0	1.740	1.740	1.760	1.520	1.760	2,486,000	4,040,040	1.6251	1.500	1.500	1.517	1.310	1.517	2,884,373	1.4007	9.43%
2018-07-12	0	1.590	1.580	1.590	1.550	1.620	401,000	631,650	1.5752	1.370	1.362	1.370	1.336	1.396	465,259	1.3576	-1.85%
2018-07-11	0	1.620	1.580	1.620	1.550	1.670	566,000	911,260	1.6100	1.396	1.362	1.396	1.336	1.439	656,700	1.3876	-4.71%
2018-07-10	0	1.700	1.700	1.720	1.700	1.790	388,000	671,800	1.7314	1.465	1.465	1.482	1.465	1.543	450,176	1.4923	-3.41%
2018-07-09	0	1.760	1.750	1.780	1.710	1.790	374,000	660,320	1.7656	1.517	1.508	1.534	1.474	1.543	433,932	1.5217	2.92%
2018-07-06	0	1.710	1.710	1.720	1.640	1.770	1,166,000	1,997,440	1.7131	1.474	1.474	1.482	1.413	1.526	1,352,848	1.4765	-8.06%
2018-07-05	0	1.860	1.860	1.880	1.850	1.940	686,000	1,297,480	1.8914	1.603	1.603	1.620	1.594	1.672	795,929	1.6301	-5.10%
2018-07-04	0	1.960	1.930	1.960	1.920	2.000	276,210	537,156	1.9447	1.689	1.663	1.689	1.655	1.724	320,472	1.6761	0.51%
2018-07-03	0	1.950	1.940	1.960	1.910	2.010	606,000	1,189,680	1.9632	1.681	1.672	1.689	1.646	1.732	703,109	1.6920	-3.94%
2018-06-29	0	2.030	2.030	2.040	2.000	2.070	310,000	629,160	2.0295	1.750	1.750	1.758	1.724	1.784	359,676	1.7492	0.00%
2018-06-28	0	2.030	2.000	2.030	1.980	2.100	418,000	849,460	2.0322	1.750	1.724	1.750	1.707	1.810	484,983	1.7515	2.53%
2018-06-27	0	1.980	1.980	2.000	1.980	2.080	518,000	1,040,560	2.0088	1.707	1.707	1.724	1.707	1.793	601,008	1.7314	-4.81%
2018-06-26	0	2.080	2.070	2.090	1.950	2.150	1,024,000	2,065,160	2.0168	1.793	1.784	1.801	1.681	1.853	1,188,093	1.7382	-2.80%
2018-06-25	0	2.140	2.140	2.150	2.140	2.250	512,001	1,129,982	2.2070	1.844	1.844	1.853	1.844	1.939	594,047	1.9022	-4.89%
2018-06-22	0	2.250	2.240	2.250	2.160	2.300	478,000	1,069,880	2.2382	1.939	1.931	1.939	1.862	1.982	554,598	1.9291	4.17%
2018-06-21	0	2.160	2.160	2.170	2.120	2.300	542,000	1,197,600	2.2096	1.862	1.862	1.870	1.827	1.982	628,854	1.9044	-2.70%
2018-06-20	0	2.220	2.220	2.240	2.150	2.250	724,000	1,594,040	2.2017	1.913	1.913	1.931	1.853	1.939	840,019	1.8976	1.83%
2018-06-19	0	2.180	2.180	2.200	2.150	2.350	910,000	2,007,020	2.2055	1.879	1.879	1.896	1.853	2.025	1,055,824	1.9009	-5.22%
2018-06-15	0	2.300	2.300	2.340	2.280	2.360	240,000	553,120	2.3047	1.982	1.982	2.017	1.965	2.034	278,459	1.9864	0.44%
2018-06-14	0	2.290	2.290	2.300	2.260	2.320	768,000	1,760,460	2.2923	1.974	1.974	1.982	1.948	2.000	891,069	1.9757	-1.29%
2018-06-13	0	2.320	2.320	2.330	2.310	2.380	690,000	1,601,700	2.3213	2.000	2.000	2.008	1.991	2.051	800,570	2.0007	-2.93%
2018-06-12	0	2.390	2.370	2.390	2.350	2.410	527,000	1,248,650	2.3694	2.060	2.043	2.060	2.025	2.077	611,450	2.0421	-1.65%
2018-06-11	0	2.430	2.430	2.440	2.400	2.470	176,000	426,600	2.4239	2.094	2.094	2.103	2.069	2.129	204,203	2.0891	0.00%
2018-06-08	0	2.430	2.430	2.440	2.410	2.470	276,000	669,560	2.4259	2.094	2.094	2.103	2.077	2.129	320,228	2.0909	-1.62%
2018-06-07	0	2.470	2.470	2.500	2.450	2.550	686,000	1,718,420	2.5050	2.129	2.129	2.155	2.112	2.198	795,929	2.1590	-0.80%
2018-06-06	0	2.490	2.490	2.500	2.420	2.500	656,000	1,609,800	2.4540	2.146	2.146	2.155	2.086	2.155	761,122	2.1150	3.32%
2018-06-05	0	2.410	2.410	2.420	2.400	2.470	992,000	2,409,280	2.4287	2.077	2.077	2.086	2.069	2.129	1,150,965	2.0933	-0.41%
2018-06-04	0	2.420	2.420	2.430	2.400	2.530	1,080,000	2,659,000	2.4620	2.086	2.086	2.094	2.069	2.181	1,253,066	2.1220	-4.72%
2018-06-01	0	2.540	2.530	2.550	2.520	2.620	366,000	929,300	2.5391	2.189	2.181	2.198	2.172	2.258	424,650	2.1884	-3.05%
2018-05-31	0	2.620	2.570	2.620	2.510	2.630	1,094,000	2,842,340	2.5981	2.258	2.215	2.258	2.163	2.267	1,269,310	2.2393	3.56%
2018-05-30	0	2.530	2.510	2.530	2.200	2.710	2,528,001	6,264,402	2.4780	2.181	2.163	2.181	1.896	2.336	2,933,105	2.1358	-8.66%
2018-05-29	0	2.770	2.750	2.760	2.760	2.810	558,000	1,558,420	2.7929	2.387	2.370	2.379	2.379	2.422	647,418	2.4071	-1.42%
2018-05-28	0	2.810	2.800	2.810	2.800	2.840	370,000	1,042,360	2.8172	2.422	2.413	2.422	2.413	2.448	429,291	2.4281	-1.40%
2018-05-25	0	2.850	2.840	2.850	2.840	2.900	584,000	1,665,820	2.8524	2.456	2.448	2.456	2.448	2.499	677,584	2.4585	-1.04%
2018-05-24	0	2.880	2.880	2.900	2.840	2.950	670,000	1,935,120	2.8882	2.482	2.482	2.499	2.448	2.543	777,365	2.4893	0.35%
2018-05-23	0	2.870	2.860	2.870	2.850	2.930	602,000	1,727,960	2.8704	2.474	2.465	2.474	2.456	2.525	698,468	2.4739	-1.71%
2018-05-21	0	2.920	2.920	2.930	2.900	2.980	828,000	2,430,700	2.9356	2.517	2.517	2.525	2.499	2.568	960,684	2.5302	1.39%
2018-05-18	0	2.880	2.880	2.900	2.850	2.910	660,000	1,898,400	2.8764	2.482	2.482	2.499	2.456	2.508	765,763	2.4791	-1.03%
2018-05-17	0	2.910	2.910	2.920	2.870	2.980	1,244,000	3,637,600	2.9241	2.508	2.508	2.517	2.474	2.568	1,443,347	2.5203	1.04%
2018-05-16	0	2.880	2.880	2.890	2.830	2.920	1,578,000	4,529,340	2.8703	2.482	2.482	2.491	2.439	2.517	1,830,869	2.4739	-2.37%
2018-05-15	0	2.950	2.950	2.960	2.930	2.980	1,082,000	3,193,040	2.9511	2.543	2.543	2.551	2.525	2.568	1,255,387	2.5435	-1.01%
2018-05-14	0	2.980	2.980	2.990	2.960	3.060	1,596,000	4,791,420	3.0021	2.568	2.568	2.577	2.551	2.637	1,851,754	2.5875	0.00%
2018-05-11	0	2.980	2.980	2.990	2.950	3.050	1,222,000	3,654,860	2.9909	2.568	2.568	2.577	2.543	2.629	1,417,821	2.5778	-1.00%
2018-05-10	0	3.010	3.010	3.020	2.960	3.080	1,808,000	5,439,900	3.0088	2.594	2.594	2.603	2.551	2.655	2,097,726	2.5932	-1.63%
2018-05-09	0	3.060	3.050	3.060	3.010	3.140	1,360,000	4,162,140	3.0604	2.637	2.629	2.637	2.594	2.706	1,577,935	2.6377	-0.33%
2018-05-08	0	3.070	3.060	3.080	3.030	3.180	1,302,000	4,028,680	3.0942	2.646	2.637	2.655	2.612	2.741	1,510,641	2.6669	0.00%
2018-05-07	0	3.070	3.070	3.080	3.040	3.250	2,734,000	8,471,680	3.0986	2.646	2.646	2.655	2.620	2.801	3,172,114	2.6707	-2.54%
2018-05-04	0	3.150	3.140	3.150	2.870	3.340	8,878,000	27,900,620	3.1427	2.715	2.706	2.715	2.474	2.879	10,300,670	2.7086	6.78%
2018-05-03	0	2.950	2.950	2.960	2.870	3.120	3,918,001	11,557,822	2.9499	2.543	2.543	2.551	2.474	2.689	4,545,847	2.5425	-4.53%
2018-05-02	0	3.090	3.080	3.120	3.080	3.260	2,098,000	6,617,180	3.1540	2.663	2.655	2.689	2.655	2.810	2,434,197	2.7184	-3.44%
2018-04-30	0	3.200	3.200	3.210	3.150	3.400	3,314,000	10,693,040	3.2266	2.758	2.758	2.767	2.715	2.930	3,845,057	2.7810	-3.32%
2018-04-27	0	3.310	3.290	3.300	3.230	3.440	3,856,000	12,849,080	3.3322	2.853	2.836	2.844	2.784	2.965	4,473,911	2.8720	2.80%
2018-04-26	0	3.220	3.220	3.240	3.160	3.580	5,904,450	19,722,753	3.3403	2.775	2.775	2.793	2.724	3.086	6,850,618	2.8790	-7.47%
2018-04-25	0	3.480	3.490	3.500	3.360	3.610	5,103,550	17,676,976	3.4637	2.999	3.008	3.017	2.896	3.111	5,921,377	2.9853	-2.79%
2018-04-24	0	3.580	3.560	3.580	3.500	3.780	11,303,800	41,242,302	3.6485	3.086	3.068	3.086	3.017	3.258	13,115,196	3.1446	4.07%
2018-04-23	0	3.440	3.420	3.440	3.350	3.690	6,428,000	22,682,940	3.5288	2.965	2.948	2.965	2.887	3.180	7,458,065	3.0414	2.99%
2018-04-20	0	3.340	3.340	3.350	3.240	3.840	18,900,000	66,467,220	3.5168	2.879	2.879	2.887	2.793	3.310	21,928,662	3.0311	-13.47%
2018-04-19	0	3.860	3.850	3.860	3.430	4.060	53,822,000	201,902,860	3.7513	3.327	3.318	3.327	2.956	3.499	62,446,795	3.2332	17.68%
2018-04-18	0	3.280	3.290	3.300	2.720	3.340	36,546,400	113,338,860	3.1012	2.827	2.836	2.844	2.344	2.879	42,402,838	2.6729	26.15%
2018-04-17	0	2.600	2.580	2.600	2.050	2.930	37,502,000	99,132,920	2.6434	2.241	2.224	2.241	1.767	2.525	43,511,570	2.2783	22.07%
2018-04-16	0	2.130	2.120	2.130	2.100	2.390	4,276,000	9,232,600	2.1592	1.836	1.827	1.836	1.810	2.060	4,961,215	1.8610	-9.75%
2018-04-13	0	2.360	2.350	2.370	2.300	2.690	8,416,000	20,491,140	2.4348	2.034	2.025	2.043	1.982	2.318	9,764,636	2.0985	-10.94%
2018-04-12	0	2.650	2.640	2.650	2.600	2.900	6,068,001	16,120,942	2.6567	2.284	2.275	2.284	2.241	2.499	7,040,378	2.2898	-6.69%
2018-04-11	0	2.840	2.840	2.850	2.820	3.000	3,384,000	9,807,880	2.8983	2.448	2.448	2.456	2.431	2.586	3,926,275	2.4980	-1.73%
2018-04-10	0	2.890	2.890	2.900	2.880	3.090	5,244,002	15,498,565	2.9555	2.491	2.491	2.499	2.482	2.663	6,084,336	2.5473	-5.25%
2018-04-09	0	3.050	3.040	3.050	3.010	3.240	5,744,002	17,957,346	3.1263	2.629	2.620	2.629	2.594	2.793	6,664,459	2.6945	-1.61%
2018-04-06	0	3.100	3.100	3.110	3.000	3.320	15,702,000	49,772,160	3.1698	2.672	2.672	2.680	2.586	2.861	18,218,193	2.7320	6.53%
2018-04-04	0	2.910	2.910	2.920	2.880	3.520	12,152,000	37,987,580	3.1260	2.508	2.508	2.517	2.482	3.034	14,099,317	2.6943	-12.61%
2018-04-03	0	3.330	3.300	3.330	2.980	3.710	27,288,002	90,127,446	3.3028	2.870	2.844	2.870	2.568	3.198	31,660,813	2.8467	-4.31%
2018-03-29	0	3.480	3.470	3.480	3.330	6.200	72,736,705	314,092,062	4.3182	2.999	2.991	2.999	2.870	5.344	84,392,518	3.7218	-45.45%
2018-03-28	0	6.380	6.400	6.420	5.610	11.76	185,274,682	1,513,800,101	8.1706	5.499	5.516	5.533	4.835	10.14	214,964,327	7.0421

---

Webb-site Database - Powered By Linux Group

Back to top

---