Prices and Webb-site Total Returns

Tianjin Tianbao Energy Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01671	2018-04-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-14	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-1.35%
2026-05-13	0.740	0.700	0.730	0.680	0.760	356,000	252,840	0.7102	0.740	0.700	0.730	0.680	0.760	356,000	0.7102	0.00%
2026-05-12	0.740	0.690	0.730	0.740	0.740	38,000	28,120	0.7400	0.740	0.690	0.730	0.740	0.740	38,000	0.7400	0.00%
2026-05-11	0.740	0.690	0.730	0.740	0.740	2,000	1,480	0.7400	0.740	0.690	0.730	0.740	0.740	2,000	0.7400	2.78%
2026-05-08	0.750	0.700	0.750	0.720	0.750	8,000	5,820	0.7275	0.720	0.672	0.720	0.691	0.720	8,333	0.6984	1.35%
2026-05-07	0.740	0.690	0.740	-	-	0	0	-	0.710	0.662	0.710	-	-	0	-	0.00%
2026-05-06	0.740	0.690	0.740	0.740	0.740	4,000	2,960	0.7400	0.710	0.662	0.710	0.710	0.710	4,167	0.7104	0.00%
2026-05-05	0.740	0.690	0.740	0.740	0.740	10,000	7,400	0.7400	0.710	0.662	0.710	0.710	0.710	10,417	0.7104	0.00%
2026-05-04	0.740	0.700	0.740	0.720	0.740	72,000	52,000	0.7222	0.710	0.672	0.710	0.691	0.710	75,000	0.6933	2.78%
2026-04-30	0.720	0.690	0.720	0.700	0.740	158,000	110,840	0.7015	0.691	0.662	0.691	0.672	0.710	164,583	0.6735	2.86%
2026-04-29	0.700	0.670	0.700	0.670	0.700	48,000	32,680	0.6808	0.672	0.643	0.672	0.643	0.672	50,000	0.6536	0.00%
2026-04-28	0.700	0.670	0.700	0.680	0.700	28,000	19,180	0.6850	0.672	0.643	0.672	0.653	0.672	29,167	0.6576	0.00%
2026-04-27	0.700	0.670	0.700	0.660	0.740	204,000	139,540	0.6840	0.672	0.643	0.672	0.634	0.710	212,500	0.6567	-1.41%
2026-04-24	0.710	0.660	0.740	0.660	0.710	252,000	167,260	0.6637	0.682	0.634	0.710	0.634	0.682	262,500	0.6372	4.41%
2026-04-23	0.680	0.680	0.690	0.680	0.710	50,000	34,100	0.6820	0.653	0.653	0.662	0.653	0.682	52,083	0.6547	-1.45%
2026-04-22	0.690	0.690	0.720	0.690	0.710	56,000	38,880	0.6943	0.662	0.662	0.691	0.662	0.682	58,333	0.6665	-5.48%
2026-04-21	0.730	0.690	0.730	0.680	0.730	92,000	65,020	0.7067	0.701	0.662	0.701	0.653	0.701	95,833	0.6785	0.00%
2026-04-20	0.730	0.720	0.730	0.680	0.730	70,000	49,080	0.7011	0.701	0.691	0.701	0.653	0.701	72,917	0.6731	-2.67%
2026-04-17	0.750	0.690	0.750	0.690	0.750	18,000	13,180	0.7322	0.720	0.662	0.720	0.662	0.720	18,750	0.7029	5.63%
2026-04-16	0.710	0.690	0.710	0.690	0.710	240,000	169,940	0.7081	0.682	0.662	0.682	0.662	0.682	250,000	0.6798	0.00%
2026-04-15	0.710	0.690	0.710	0.670	0.710	382,000	259,580	0.6795	0.682	0.662	0.682	0.643	0.682	397,917	0.6523	-1.39%
2026-04-14	0.720	0.700	0.720	0.660	0.730	166,000	113,440	0.6834	0.691	0.672	0.691	0.634	0.701	172,917	0.6560	-1.37%
2026-04-13	0.730	0.680	0.730	0.700	0.750	32,000	22,660	0.7081	0.701	0.653	0.701	0.672	0.720	33,333	0.6798	4.29%
2026-04-10	0.700	0.670	0.690	0.670	0.700	78,000	53,480	0.6856	0.672	0.643	0.662	0.643	0.672	81,250	0.6582	0.00%
2026-04-09	0.700	0.680	0.700	0.670	0.720	418,000	283,860	0.6791	0.672	0.653	0.672	0.643	0.691	435,417	0.6519	-2.78%
2026-04-08	0.720	0.670	0.710	0.690	0.730	248,000	174,120	0.7021	0.691	0.643	0.682	0.662	0.701	258,333	0.6740	-1.37%
2026-04-02	0.730	0.700	0.730	0.670	0.730	252,000	173,420	0.6882	0.701	0.672	0.701	0.643	0.701	262,500	0.6606	-1.35%
2026-04-01	0.740	0.690	0.740	0.680	0.740	78,000	55,600	0.7128	0.710	0.662	0.710	0.653	0.710	81,250	0.6843	2.78%
2026-03-31	0.720	0.680	0.730	0.680	0.720	16,000	11,360	0.7100	0.691	0.653	0.701	0.653	0.691	16,667	0.6816	0.00%
2026-03-30	0.720	0.680	0.720	0.680	0.720	60,000	40,880	0.6813	0.691	0.653	0.691	0.653	0.691	62,500	0.6541	0.00%
2026-03-27	0.720	0.700	0.710	0.700	0.750	264,000	188,100	0.7125	0.691	0.672	0.682	0.672	0.720	275,000	0.6840	-5.26%
2026-03-26	0.760	0.720	0.760	0.710	0.800	374,000	278,280	0.7441	0.730	0.691	0.730	0.682	0.768	389,583	0.7143	0.00%
2026-03-25	0.760	0.720	0.770	0.710	0.810	214,000	157,500	0.7360	0.730	0.691	0.739	0.682	0.778	222,917	0.7065	2.70%
2026-03-24	0.740	0.700	0.740	0.700	0.750	18,000	13,100	0.7278	0.710	0.672	0.710	0.672	0.720	18,750	0.6987	-1.33%
2026-03-23	0.750	0.700	0.750	0.660	0.750	120,000	82,260	0.6855	0.720	0.672	0.720	0.634	0.720	125,000	0.6581	4.17%
2026-03-20	0.720	0.680	0.720	0.670	0.720	20,000	14,020	0.7010	0.691	0.653	0.691	0.643	0.691	20,833	0.6730	0.00%
2026-03-19	0.720	0.700	0.740	0.700	0.730	26,000	18,520	0.7123	0.691	0.672	0.710	0.672	0.701	27,083	0.6838	-1.37%
2026-03-18	0.730	0.700	0.740	0.700	0.750	78,000	55,260	0.7085	0.701	0.672	0.710	0.672	0.720	81,250	0.6801	-2.67%
2026-03-17	0.750	0.700	0.750	0.700	0.750	52,000	37,300	0.7173	0.720	0.672	0.720	0.672	0.720	54,167	0.6886	2.74%
2026-03-16	0.730	0.700	0.730	0.700	0.760	220,000	162,580	0.7390	0.701	0.672	0.701	0.672	0.730	229,167	0.7094	1.39%
2026-03-13	0.720	0.690	0.720	0.680	0.740	182,000	125,960	0.6921	0.691	0.662	0.691	0.653	0.710	189,583	0.6644	0.00%
2026-03-12	0.720	0.670	0.720	0.650	0.720	328,000	217,640	0.6635	0.691	0.643	0.691	0.624	0.691	341,667	0.6370	2.86%
2026-03-11	0.700	0.670	0.690	0.660	0.730	130,000	89,980	0.6922	0.672	0.643	0.662	0.634	0.701	135,417	0.6645	-1.41%
2026-03-10	0.710	0.690	0.700	0.680	0.750	114,000	80,240	0.7039	0.682	0.662	0.672	0.653	0.720	118,750	0.6757	-1.39%
2026-03-09	0.720	0.690	0.720	0.680	0.720	58,000	40,180	0.6928	0.691	0.662	0.691	0.653	0.691	60,417	0.6650	0.00%
2026-03-06	0.720	0.680	0.720	0.680	0.720	226,000	156,160	0.6910	0.691	0.653	0.691	0.653	0.691	235,417	0.6633	-4.00%
2026-03-05	0.750	0.750	0.760	0.670	0.750	422,000	289,160	0.6852	0.720	0.720	0.730	0.643	0.720	439,583	0.6578	1.35%
2026-03-04	0.740	0.710	0.740	0.710	0.750	176,000	126,140	0.7167	0.710	0.682	0.710	0.682	0.720	183,333	0.6880	-3.90%
2026-03-03	0.770	0.740	0.780	0.700	0.790	1,049,000	763,750	0.7281	0.739	0.710	0.749	0.672	0.758	1,092,708	0.6990	-1.28%
2026-03-02	0.780	0.760	0.770	0.760	0.900	1,069,000	860,140	0.8046	0.749	0.730	0.739	0.730	0.864	1,113,542	0.7724	-8.24%
2026-02-27	0.850	0.830	0.850	0.800	0.960	1,604,000	1,366,880	0.8522	0.816	0.797	0.816	0.768	0.922	1,670,833	0.8181	-2.30%
2026-02-26	0.870	0.860	0.870	0.840	1.050	3,962,000	3,587,800	0.9056	0.835	0.826	0.835	0.806	1.008	4,127,083	0.8693	-13.00%
2026-02-25	1.000	0.970	1.000	0.670	1.300	11,268,000	11,308,140	1.0036	0.960	0.931	0.960	0.643	1.248	11,737,500	0.9634	69.49%
2026-02-24	0.590	0.560	0.620	-	-	0	0	-	0.566	0.538	0.595	-	-	0	-	0.00%
2026-02-23	0.590	0.590	0.620	0.580	0.580	12,000	6,960	0.5800	0.566	0.566	0.595	0.557	0.557	12,500	0.5568	1.72%
2026-02-20	0.580	0.580	0.620	0.580	0.590	4,000	2,340	0.5850	0.557	0.557	0.595	0.557	0.566	4,167	0.5616	-4.92%
2026-02-16	0.610	0.590	0.630	-	-	0	0	-	0.586	0.566	0.605	-	-	0	-	0.00%
2026-02-13	0.610	0.610	0.620	0.610	0.610	52,000	31,720	0.6100	0.586	0.586	0.595	0.586	0.586	54,167	0.5856	0.00%
2026-02-12	0.610	0.570	0.610	0.550	0.610	86,000	49,820	0.5793	0.586	0.547	0.586	0.528	0.586	89,583	0.5561	8.93%
2026-02-11	0.560	0.560	0.600	-	-	0	0	-	0.538	0.538	0.576	-	-	0	-	0.00%
2026-02-10	0.560	0.550	0.600	0.560	0.560	6,000	3,360	0.5600	0.538	0.528	0.576	0.538	0.538	6,250	0.5376	-3.45%
2026-02-09	0.580	0.570	0.620	-	-	0	0	-	0.557	0.547	0.595	-	-	0	-	0.00%
2026-02-06	0.580	0.550	0.620	-	-	0	0	-	0.557	0.528	0.595	-	-	0	-	0.00%
2026-02-05	0.580	0.550	0.620	0.580	0.580	20,000	11,600	0.5800	0.557	0.528	0.595	0.557	0.557	20,833	0.5568	0.00%
2026-02-04	0.580	0.570	0.580	0.570	0.580	26,000	15,020	0.5777	0.557	0.547	0.557	0.547	0.557	27,083	0.5546	5.45%
2026-02-03	0.550	0.550	0.560	-	-	0	0	-	0.528	0.528	0.538	-	-	0	-	1.85%
2026-02-02	0.540	0.540	0.570	0.540	0.550	40,000	21,720	0.5430	0.518	0.518	0.547	0.518	0.528	41,667	0.5213	-1.82%
2026-01-30	0.550	0.540	0.580	0.550	0.580	22,000	12,700	0.5773	0.528	0.518	0.557	0.528	0.557	22,917	0.5542	-3.51%
2026-01-29	0.570	0.560	0.580	0.550	0.570	56,000	31,360	0.5600	0.547	0.538	0.557	0.528	0.547	58,333	0.5376	5.56%
2026-01-28	0.540	0.540	0.560	-	-	0	0	-	0.518	0.518	0.538	-	-	0	-	0.00%
2026-01-27	0.540	0.540	0.560	0.540	0.540	32,000	17,280	0.5400	0.518	0.518	0.538	0.518	0.518	33,333	0.5184	0.00%
2026-01-26	0.540	0.520	0.560	-	-	0	0	-	0.518	0.499	0.538	-	-	0	-	0.00%
2026-01-23	0.540	0.540	0.560	0.540	0.560	90,000	50,080	0.5564	0.518	0.518	0.538	0.518	0.538	93,750	0.5342	1.89%
2026-01-22	0.530	0.520	0.550	-	-	0	0	-	0.509	0.499	0.528	-	-	0	-	0.00%
2026-01-21	0.530	0.520	0.540	0.520	0.540	52,000	27,960	0.5377	0.509	0.499	0.518	0.499	0.518	54,167	0.5162	3.92%
2026-01-20	0.510	0.490	0.520	-	-	0	0	-	0.490	0.470	0.499	-	-	0	-	0.00%
2026-01-19	0.510	0.495	0.520	-	-	0	0	-	0.490	0.475	0.499	-	-	0	-	0.00%
2026-01-16	0.510	0.510	0.530	0.510	0.530	10,000	5,260	0.5260	0.490	0.490	0.509	0.490	0.509	10,417	0.5050	-3.77%
2026-01-15	0.530	0.520	0.530	0.510	0.530	730,000	377,000	0.5164	0.509	0.499	0.509	0.490	0.509	760,417	0.4958	-1.85%
2026-01-14	0.540	0.540	0.550	0.530	0.570	148,000	82,500	0.5574	0.518	0.518	0.528	0.509	0.547	154,167	0.5351	-5.26%
2026-01-13	0.570	0.550	0.570	0.500	0.570	416,000	218,240	0.5246	0.547	0.528	0.547	0.480	0.547	433,333	0.5036	-3.39%
2026-01-09	0.590	0.580	0.620	0.590	0.600	88,000	51,960	0.5905	0.566	0.557	0.595	0.566	0.576	91,667	0.5668	-1.67%
2026-01-08	0.600	0.580	0.600	0.560	0.600	166,000	94,820	0.5712	0.576	0.557	0.576	0.538	0.576	172,917	0.5484	-3.23%
2026-01-07	0.620	0.610	0.660	0.620	0.630	104,000	64,600	0.6212	0.595	0.586	0.634	0.595	0.605	108,333	0.5963	-1.59%
2026-01-06	0.630	0.620	0.640	0.630	0.630	18,000	11,340	0.6300	0.605	0.595	0.614	0.605	0.605	18,750	0.6048	5.00%
2026-01-05	0.600	0.590	0.630	0.580	0.610	108,000	65,180	0.6035	0.576	0.566	0.605	0.557	0.586	112,500	0.5794	-9.09%
2025-12-31	0.660	0.610	0.660	-	-	0	0	-	0.634	0.586	0.634	-	-	0	-	0.00%
2025-12-30	0.660	0.610	0.660	-	-	0	0	-	0.634	0.586	0.634	-	-	0	-	0.00%
2025-12-29	0.660	0.660	0.690	-	-	0	0	-	0.634	0.634	0.662	-	-	0	-	0.00%
2025-12-24	0.660	0.610	0.700	-	-	0	0	-	0.634	0.586	0.672	-	-	0	-	0.00%
2025-12-23	0.660	0.630	0.660	0.700	0.700	2,000	1,400	0.7000	0.634	0.605	0.634	0.672	0.672	2,083	0.6720	-1.49%
2025-12-22	0.670	0.610	0.670	-	-	0	0	-	0.643	0.586	0.643	-	-	0	-	0.00%
2025-12-19	0.670	0.610	0.670	-	-	0	0	-	0.643	0.586	0.643	-	-	0	-	0.00%
2025-12-18	0.670	0.620	0.670	-	-	0	0	-	0.643	0.595	0.643	-	-	0	-	0.00%
2025-12-17	0.670	0.610	0.710	-	-	0	0	-	0.643	0.586	0.682	-	-	0	-	0.00%
2025-12-16	0.670	0.630	0.720	-	-	0	0	-	0.643	0.605	0.691	-	-	0	-	0.00%
2025-12-15	0.670	0.620	0.670	-	-	0	0	-	0.643	0.595	0.643	-	-	0	-	0.00%
2025-12-12	0.670	0.620	0.670	0.670	0.670	40,000	26,800	0.6700	0.643	0.595	0.643	0.643	0.643	41,667	0.6432	0.00%
2025-12-11	0.670	0.620	0.670	-	-	0	0	-	0.643	0.595	0.643	-	-	0	-	0.00%
2025-12-10	0.670	0.670	0.730	0.670	0.670	4,000	2,680	0.6700	0.643	0.643	0.701	0.643	0.643	4,167	0.6432	1.52%
2025-12-09	0.660	0.630	0.700	-	-	0	0	-	0.634	0.605	0.672	-	-	0	-	0.00%
2025-12-08	0.660	0.660	0.740	0.640	0.760	50,000	36,540	0.7308	0.634	0.634	0.710	0.614	0.730	52,083	0.7016	-1.49%
2025-12-05	0.670	0.630	0.750	-	-	0	0	-	0.643	0.605	0.720	-	-	0	-	0.00%
2025-12-04	0.670	0.630	0.750	-	-	0	0	-	0.643	0.605	0.720	-	-	0	-	0.00%
2025-12-03	0.670	0.630	0.750	-	-	0	0	-	0.643	0.605	0.720	-	-	0	-	0.00%
2025-12-02	0.670	0.620	0.770	0.550	0.670	152,000	95,640	0.6292	0.643	0.595	0.739	0.528	0.643	158,333	0.6040	0.00%
2025-12-01	0.670	0.620	0.740	-	-	0	0	-	0.643	0.595	0.710	-	-	0	-	0.00%
2025-11-28	0.670	0.630	0.720	-	-	0	0	-	0.643	0.605	0.691	-	-	0	-	0.00%
2025-11-27	0.670	0.660	0.740	0.630	0.790	24,000	16,040	0.6683	0.643	0.634	0.710	0.605	0.758	25,000	0.6416	6.35%
2025-11-26	0.630	0.610	0.630	-	-	0	0	-	0.605	0.586	0.605	-	-	0	-	0.00%
2025-11-25	0.630	0.630	0.840	0.630	0.680	32,000	20,680	0.6463	0.605	0.605	0.806	0.605	0.653	33,333	0.6204	-10.00%
2025-11-24	0.700	0.620	0.700	-	-	0	0	-	0.672	0.595	0.672	-	-	0	-	0.00%
2025-11-21	0.700	0.640	0.700	-	-	0	0	-	0.672	0.614	0.672	-	-	0	-	0.00%
2025-11-20	0.700	0.620	0.890	-	-	0	0	-	0.672	0.595	0.854	-	-	0	-	0.00%
2025-11-19	0.700	0.620	0.880	-	-	0	0	-	0.672	0.595	0.845	-	-	0	-	0.00%
2025-11-18	0.700	0.630	0.880	-	-	0	0	-	0.672	0.605	0.845	-	-	0	-	0.00%
2025-11-17	0.700	0.620	0.720	-	-	0	0	-	0.672	0.595	0.691	-	-	0	-	0.00%
2025-11-14	0.700	0.620	0.850	-	-	0	0	-	0.672	0.595	0.816	-	-	0	-	0.00%
2025-11-13	0.700	0.700	0.790	0.610	0.700	50,000	34,440	0.6888	0.672	0.672	0.758	0.586	0.672	52,083	0.6612	-11.39%
2025-11-12	0.790	0.610	0.800	-	-	0	0	-	0.758	0.586	0.768	-	-	0	-	0.00%
2025-11-11	0.790	0.640	0.790	0.510	0.790	20,000	11,960	0.5980	0.758	0.614	0.758	0.490	0.758	20,833	0.5741	17.91%
2025-11-10	0.670	0.600	0.890	-	-	0	0	-	0.643	0.576	0.854	-	-	0	-	0.00%
2025-11-07	0.670	0.510	0.690	-	-	0	0	-	0.643	0.490	0.662	-	-	0	-	0.00%
2025-11-06	0.670	0.540	-	0.660	0.670	230,000	154,080	0.6699	0.643	0.518	-	0.634	0.643	239,583	0.6431	0.00%
2025-11-05	0.670	0.660	0.760	0.610	0.670	8,000	5,000	0.6250	0.643	0.634	0.730	0.586	0.643	8,333	0.6000	-12.99%
2025-11-04	0.770	0.610	0.770	-	-	0	0	-	0.739	0.586	0.739	-	-	0	-	-1.28%
2025-11-03	0.780	0.710	0.780	-	-	0	0	-	0.749	0.682	0.749	-	-	0	-	0.00%
2025-10-31	0.780	0.710	0.780	0.780	0.780	10,000	7,800	0.7800	0.749	0.682	0.749	0.749	0.749	10,417	0.7488	0.00%
2025-10-30	0.780	0.710	0.820	0.780	0.800	20,000	15,800	0.7900	0.749	0.682	0.787	0.749	0.768	20,833	0.7584	-4.88%
2025-10-28	0.820	0.810	0.820	-	-	0	0	-	0.787	0.778	0.787	-	-	0	-	0.00%
2025-10-27	0.820	0.800	0.820	-	-	0	0	-	0.787	0.768	0.787	-	-	0	-	0.00%
2025-10-24	0.820	0.810	0.820	-	-	0	0	-	0.787	0.778	0.787	-	-	0	-	0.00%
2025-10-23	0.820	0.800	0.820	-	-	0	0	-	0.787	0.768	0.787	-	-	0	-	0.00%
2025-10-22	0.820	0.800	0.820	0.800	0.930	32,000	27,080	0.8463	0.787	0.768	0.787	0.768	0.893	33,333	0.8124	0.00%
2025-10-21	0.820	0.810	0.820	-	-	2,000	1,780	0.8900	0.787	0.778	0.787	-	-	2,083	0.8544	0.00%
2025-10-20	0.820	0.780	0.820	-	-	0	0	-	0.787	0.749	0.787	-	-	0	-	0.00%
2025-10-17	0.820	0.780	0.820	0.830	0.840	4,000	3,340	0.8350	0.787	0.749	0.787	0.797	0.806	4,167	0.8016	1.23%
2025-10-16	0.810	0.810	0.890	-	-	2,000	1,600	0.8000	0.778	0.778	0.854	-	-	2,083	0.7680	0.00%
2025-10-15	0.810	0.780	0.810	-	-	0	0	-	0.778	0.749	0.778	-	-	0	-	0.00%
2025-10-14	0.810	0.810	0.890	0.800	0.800	10,000	8,000	0.8000	0.778	0.778	0.854	0.768	0.768	10,417	0.7680	0.00%
2025-10-13	0.810	0.740	0.810	-	-	0	0	-	0.778	0.710	0.778	-	-	0	-	0.00%
2025-10-10	0.810	0.810	0.890	0.800	0.890	4,000	3,380	0.8450	0.778	0.778	0.854	0.768	0.854	4,167	0.8112	-6.90%
2025-10-09	0.870	0.850	0.870	-	-	0	0	-	0.835	0.816	0.835	-	-	0	-	0.00%
2025-10-08	0.870	0.860	0.870	0.860	0.880	46,000	40,040	0.8704	0.835	0.826	0.835	0.826	0.845	47,917	0.8356	1.16%
2025-10-06	0.860	0.800	0.860	-	-	0	0	-	0.826	0.768	0.826	-	-	0	-	0.00%
2025-10-03	0.860	0.800	0.860	-	-	0	0	-	0.826	0.768	0.826	-	-	0	-	0.00%
2025-10-02	0.860	0.810	0.860	-	-	0	0	-	0.826	0.778	0.826	-	-	0	-	0.00%
2025-09-30	0.860	0.810	0.860	-	-	0	0	-	0.826	0.778	0.826	-	-	0	-	-1.15%
2025-09-29	0.870	0.800	0.870	0.870	0.870	20,000	17,400	0.8700	0.835	0.768	0.835	0.835	0.835	20,833	0.8352	4.82%
2025-09-26	0.830	0.810	0.870	-	-	0	0	-	0.797	0.778	0.835	-	-	0	-	0.00%
2025-09-25	0.830	0.810	0.870	-	-	0	0	-	0.797	0.778	0.835	-	-	0	-	0.00%
2025-09-24	0.830	0.830	0.870	0.830	0.840	10,000	8,340	0.8340	0.797	0.797	0.835	0.797	0.806	10,417	0.8006	-1.19%
2025-09-23	0.840	0.820	0.860	0.840	0.840	2,000	1,680	0.8400	0.806	0.787	0.826	0.806	0.806	2,083	0.8064	3.70%
2025-09-22	0.810	0.800	0.840	-	-	0	0	-	0.778	0.768	0.806	-	-	0	-	0.00%
2025-09-19	0.810	0.800	0.850	0.810	0.820	64,000	51,920	0.8113	0.778	0.768	0.816	0.778	0.787	66,667	0.7788	-1.22%
2025-09-18	0.820	0.820	0.850	0.820	0.850	128,000	108,240	0.8456	0.787	0.787	0.816	0.787	0.816	133,333	0.8118	-6.82%
2025-09-17	0.880	0.880	0.910	0.870	0.880	22,000	19,160	0.8709	0.845	0.845	0.874	0.835	0.845	22,917	0.8361	1.15%
2025-09-16	0.870	0.850	0.870	-	-	0	0	-	0.835	0.816	0.835	-	-	0	-	0.00%
2025-09-15	0.870	0.870	0.900	-	-	0	0	-	0.835	0.835	0.864	-	-	0	-	0.00%
2025-09-12	0.870	0.870	0.910	0.860	0.870	18,000	15,580	0.8656	0.835	0.835	0.874	0.826	0.835	18,750	0.8309	0.00%
2025-09-11	0.870	0.860	0.920	-	-	2,000	1,720	0.8600	0.835	0.826	0.883	-	-	2,083	0.8256	0.00%
2025-09-10	0.870	0.860	0.920	-	-	0	0	-	0.835	0.826	0.883	-	-	0	-	0.00%
2025-09-09	0.870	0.870	0.920	0.860	0.920	44,000	39,020	0.8868	0.835	0.835	0.883	0.826	0.883	45,833	0.8513	0.00%
2025-09-08	0.870	0.860	0.870	-	-	0	0	-	0.835	0.826	0.835	-	-	0	-	0.00%
2025-09-05	0.870	0.860	0.880	-	-	0	0	-	0.835	0.826	0.845	-	-	0	-	0.00%
2025-09-04	0.870	0.860	0.900	0.870	0.870	4,000	3,480	0.8700	0.835	0.826	0.864	0.835	0.835	4,167	0.8352	-1.14%
2025-09-03	0.880	0.870	0.880	0.880	0.880	2,000	1,760	0.8800	0.845	0.835	0.845	0.845	0.845	2,083	0.8448	-2.22%
2025-09-02	0.900	0.870	0.900	-	-	0	0	-	0.864	0.835	0.864	-	-	0	-	0.00%
2025-09-01	0.900	0.870	0.920	0.900	0.900	2,000	1,800	0.9000	0.864	0.835	0.883	0.864	0.864	2,083	0.8640	0.00%
2025-08-29	0.900	0.880	0.900	0.890	0.900	6,000	5,360	0.8933	0.864	0.845	0.864	0.854	0.864	6,250	0.8576	2.27%
2025-08-28	0.880	0.880	0.910	0.880	0.880	14,000	12,320	0.8800	0.845	0.845	0.874	0.845	0.845	14,583	0.8448	-1.12%
2025-08-27	0.890	0.880	0.910	0.870	0.910	28,000	25,140	0.8979	0.854	0.845	0.874	0.835	0.874	29,167	0.8619	-2.20%
2025-08-26	0.910	0.890	0.920	0.880	0.910	8,000	7,100	0.8875	0.874	0.854	0.883	0.845	0.874	8,333	0.8520	-1.09%
2025-08-25	0.920	0.880	0.920	0.850	0.920	228,000	204,660	0.8976	0.883	0.845	0.883	0.816	0.883	237,500	0.8617	3.37%
2025-08-22	0.890	0.860	0.900	0.890	0.890	30,000	26,700	0.8900	0.854	0.826	0.864	0.854	0.854	31,250	0.8544	4.71%
2025-08-21	0.850	0.850	0.900	0.850	0.850	46,000	39,100	0.8500	0.816	0.816	0.864	0.816	0.816	47,917	0.8160	0.00%
2025-08-20	0.850	0.850	0.900	0.850	0.860	28,000	23,960	0.8557	0.816	0.816	0.864	0.816	0.826	29,167	0.8215	-1.16%
2025-08-19	0.860	0.850	0.900	0.860	0.880	42,000	36,300	0.8643	0.826	0.816	0.864	0.826	0.845	43,750	0.8297	-2.27%
2025-08-18	0.880	0.850	0.880	0.900	0.900	2,000	1,800	0.9000	0.845	0.816	0.845	0.864	0.864	2,083	0.8640	-2.22%
2025-08-15	0.900	0.870	0.900	0.840	0.900	336,000	289,160	0.8606	0.864	0.835	0.864	0.806	0.864	350,000	0.8262	3.45%
2025-08-14	0.870	0.860	0.870	0.870	0.900	36,000	32,020	0.8894	0.835	0.826	0.835	0.835	0.864	37,500	0.8539	-3.33%
2025-08-13	0.900	0.870	0.900	0.870	0.900	110,000	96,260	0.8751	0.864	0.835	0.864	0.835	0.864	114,583	0.8401	2.27%
2025-08-12	0.880	0.870	0.900	0.880	0.900	36,000	31,720	0.8811	0.845	0.835	0.864	0.845	0.864	37,500	0.8459	-2.22%
2025-08-11	0.900	0.880	0.910	0.900	0.930	202,000	182,020	0.9011	0.864	0.845	0.874	0.864	0.893	210,417	0.8650	0.00%
2025-08-08	0.900	0.900	0.930	0.900	0.920	68,000	62,520	0.9194	0.864	0.864	0.893	0.864	0.883	70,833	0.8826	-3.23%
2025-08-07	0.930	0.910	0.990	0.930	0.930	2,000	1,860	0.9300	0.893	0.874	0.950	0.893	0.893	2,083	0.8928	0.00%
2025-08-06	0.930	0.930	0.990	0.930	0.940	14,000	13,080	0.9343	0.893	0.893	0.950	0.893	0.902	14,583	0.8969	-1.06%
2025-08-05	0.940	0.940	0.990	0.930	0.930	4,000	3,720	0.9300	0.902	0.902	0.950	0.893	0.893	4,167	0.8928	0.00%
2025-08-04	0.940	0.920	0.940	0.910	0.940	28,000	25,540	0.9121	0.902	0.883	0.902	0.874	0.902	29,167	0.8757	2.17%
2025-08-01	0.920	0.920	0.950	0.920	0.950	66,000	62,000	0.9394	0.883	0.883	0.912	0.883	0.912	68,750	0.9018	0.00%
2025-07-31	0.920	0.920	0.940	0.910	0.950	100,000	92,060	0.9206	0.883	0.883	0.902	0.874	0.912	104,167	0.8838	-4.17%
2025-07-30	0.960	0.940	0.960	0.930	0.960	20,000	18,720	0.9360	0.922	0.902	0.922	0.893	0.922	20,833	0.8986	-2.04%
2025-07-29	0.980	0.940	0.980	-	-	4,000	3,760	0.9400	0.941	0.902	0.941	-	-	4,167	0.9024	0.00%
2025-07-28	0.980	0.940	0.980	0.980	0.980	44,000	42,960	0.9764	0.941	0.902	0.941	0.941	0.941	45,833	0.9373	0.00%
2025-07-25	0.980	0.960	0.980	0.940	1.060	690,000	690,720	1.0010	0.941	0.922	0.941	0.902	1.018	718,750	0.9610	0.00%
2025-07-24	0.980	0.930	0.980	0.980	0.980	8,000	7,840	0.9800	0.941	0.893	0.941	0.941	0.941	8,333	0.9408	0.00%
2025-07-23	0.980	0.930	0.980	-	-	0	0	-	0.941	0.893	0.941	-	-	0	-	-1.01%
2025-07-22	0.990	0.960	0.990	0.950	0.990	14,000	13,620	0.9729	0.950	0.922	0.950	0.912	0.950	14,583	0.9339	5.32%
2025-07-21	0.940	0.910	0.970	0.900	0.940	10,000	9,320	0.9320	0.902	0.874	0.931	0.864	0.902	10,417	0.8947	0.00%
2025-07-18	0.940	0.910	0.940	0.900	0.950	342,000	309,220	0.9042	0.902	0.874	0.902	0.864	0.912	356,250	0.8680	-1.05%
2025-07-17	0.950	0.920	0.950	0.950	0.970	40,000	38,500	0.9625	0.912	0.883	0.912	0.912	0.931	41,667	0.9240	-3.06%
2025-07-16	0.980	0.960	0.980	0.940	1.020	14,000	13,440	0.9600	0.941	0.922	0.941	0.902	0.979	14,583	0.9216	7.69%
2025-07-15	0.910	0.910	0.970	0.910	0.920	56,000	51,140	0.9132	0.874	0.874	0.931	0.874	0.883	58,333	0.8767	-9.00%
2025-07-14	1.000	0.920	1.000	0.910	1.000	100,000	91,420	0.9142	0.960	0.883	0.960	0.874	0.960	104,167	0.8776	9.89%
2025-07-11	0.910	0.900	0.910	0.900	0.950	260,000	239,680	0.9218	0.874	0.864	0.874	0.864	0.912	270,833	0.8850	-7.14%
2025-07-10	0.980	0.960	0.980	0.970	1.020	280,000	277,280	0.9903	0.941	0.922	0.941	0.931	0.979	291,667	0.9507	-2.97%
2025-07-09	1.010	1.010	1.030	1.010	1.070	292,000	303,780	1.0403	0.970	0.970	0.989	0.970	1.027	304,167	0.9987	-5.61%
2025-07-08	1.070	1.010	1.070	1.000	1.080	1,140,000	1,181,960	1.0368	1.027	0.970	1.027	0.960	1.037	1,187,500	0.9953	7.00%
2025-07-07	1.000	0.900	1.020	0.810	1.060	1,090,000	1,022,280	0.9379	0.960	0.864	0.979	0.778	1.018	1,135,417	0.9004	23.46%
2025-07-04	0.810	0.810	0.830	0.790	0.850	216,000	176,180	0.8156	0.778	0.778	0.797	0.758	0.816	225,000	0.7830	-3.57%
2025-07-03	0.840	0.810	0.840	0.800	1.100	2,090,000	1,889,200	0.9039	0.806	0.778	0.806	0.768	1.056	2,177,083	0.8678	6.33%
2025-07-02	0.790	0.780	0.790	0.700	0.800	618,000	465,200	0.7528	0.758	0.749	0.758	0.672	0.768	643,750	0.7226	23.44%
2025-06-30	0.640	0.640	0.700	0.640	0.640	32,000	20,480	0.6400	0.614	0.614	0.672	0.614	0.614	33,333	0.6144	-1.54%
2025-06-27	0.650	0.650	0.700	0.650	0.650	2,000	1,300	0.6500	0.624	0.624	0.672	0.624	0.624	2,083	0.6240	0.00%
2025-06-26	0.650	0.650	0.680	0.650	0.690	42,000	28,180	0.6710	0.624	0.624	0.653	0.624	0.662	43,750	0.6441	-7.14%
2025-06-25	0.700	0.640	0.700	0.630	0.700	108,000	70,780	0.6554	0.672	0.614	0.672	0.605	0.672	112,500	0.6292	2.94%
2025-06-24	0.680	0.670	0.700	-	-	40,000	27,320	0.6830	0.653	0.643	0.672	-	-	41,667	0.6557	0.00%
2025-06-23	0.680	0.640	0.680	-	-	0	0	-	0.653	0.614	0.653	-	-	0	-	0.00%
2025-06-20	0.680	0.650	0.710	-	-	0	0	-	0.653	0.624	0.682	-	-	0	-	0.00%
2025-06-19	0.680	0.670	0.720	0.670	0.680	48,000	32,560	0.6783	0.653	0.643	0.691	0.643	0.653	50,000	0.6512	3.03%
2025-06-18	0.660	0.660	0.710	0.660	0.730	48,000	33,440	0.6967	0.634	0.634	0.682	0.634	0.701	50,000	0.6688	-4.35%
2025-06-17	0.690	0.670	0.720	0.660	0.690	96,000	65,220	0.6794	0.662	0.643	0.691	0.634	0.662	100,000	0.6522	0.00%
2025-06-16	0.690	0.660	0.720	0.690	0.740	102,000	72,420	0.7100	0.662	0.634	0.691	0.662	0.710	106,250	0.6816	-6.76%
2025-06-13	0.740	0.670	0.740	0.620	0.750	86,000	56,700	0.6593	0.710	0.643	0.710	0.595	0.720	89,583	0.6329	8.82%
2025-06-12	0.680	0.640	0.670	0.630	0.880	580,000	418,340	0.7213	0.653	0.614	0.643	0.605	0.845	604,167	0.6924	4.62%
2025-06-11	0.650	0.640	0.650	-	-	0	0	-	0.624	0.614	0.624	-	-	0	-	0.00%
2025-06-10	0.650	0.640	0.660	0.650	0.660	60,000	39,080	0.6513	0.624	0.614	0.634	0.624	0.634	62,500	0.6253	-1.52%
2025-06-09	0.660	0.640	0.690	-	-	4,000	2,640	0.6600	0.634	0.614	0.662	-	-	4,167	0.6336	0.00%
2025-06-06	0.660	0.640	0.720	0.660	0.660	2,000	1,320	0.6600	0.634	0.614	0.691	0.634	0.634	2,083	0.6336	0.00%
2025-06-05	0.660	0.660	0.700	0.640	0.660	18,000	11,700	0.6500	0.634	0.634	0.672	0.614	0.634	18,750	0.6240	3.13%
2025-06-04	0.640	0.640	0.670	0.630	0.640	60,000	37,820	0.6303	0.614	0.614	0.643	0.605	0.614	62,500	0.6051	0.00%
2025-06-03	0.640	0.630	0.720	0.640	0.640	10,000	6,400	0.6400	0.614	0.605	0.691	0.614	0.614	10,417	0.6144	0.00%
2025-06-02	0.640	0.640	0.730	0.640	0.660	28,000	18,200	0.6500	0.614	0.614	0.701	0.614	0.634	29,167	0.6240	-3.03%
2025-05-30	0.660	0.660	0.690	0.660	0.680	70,000	46,460	0.6637	0.634	0.634	0.662	0.634	0.653	72,917	0.6372	-5.71%
2025-05-29	0.700	0.670	0.700	0.710	0.710	2,000	1,420	0.7100	0.672	0.643	0.672	0.682	0.682	2,083	0.6816	-1.41%
2025-05-28	0.710	0.660	0.710	0.640	0.770	50,000	34,000	0.6800	0.682	0.634	0.682	0.614	0.739	52,083	0.6528	10.94%
2025-05-27	0.640	0.640	0.680	0.630	0.750	280,000	189,100	0.6754	0.614	0.614	0.653	0.605	0.720	291,667	0.6483	-8.57%
2025-05-26	0.700	0.670	0.700	0.600	1.510	3,706,000	3,039,300	0.8201	0.672	0.643	0.672	0.576	1.450	3,860,417	0.7873	22.81%
2025-05-23	0.570	0.550	0.570	-	-	0	0	-	0.547	0.528	0.547	-	-	0	-	0.00%
2025-05-22	0.570	0.560	0.570	0.570	0.570	4,000	2,280	0.5700	0.547	0.538	0.547	0.547	0.547	4,167	0.5472	0.00%
2025-05-21	0.570	0.550	0.590	0.570	0.570	70,000	39,900	0.5700	0.547	0.528	0.566	0.547	0.547	72,917	0.5472	1.79%
2025-05-20	0.560	0.560	0.640	0.550	0.550	2,000	1,100	0.5500	0.538	0.538	0.614	0.528	0.528	2,083	0.5280	0.00%
2025-05-19	0.560	0.550	0.630	0.560	0.560	30,000	16,800	0.5600	0.538	0.528	0.605	0.538	0.538	31,250	0.5376	-1.75%
2025-05-16	0.570	0.540	0.630	-	-	0	0	-	0.547	0.518	0.605	-	-	0	-	0.00%
2025-05-15	0.570	0.550	0.620	-	-	0	0	-	0.547	0.528	0.595	-	-	0	-	0.00%
2025-05-14	0.570	0.540	0.580	0.570	0.570	56,000	31,920	0.5700	0.547	0.518	0.557	0.547	0.547	58,333	0.5472	4.59%
2025-05-13	0.560	0.560	0.630	0.560	0.570	14,000	7,920	0.5657	0.523	0.523	0.589	0.523	0.533	14,985	0.5285	-1.75%
2025-05-12	0.570	0.570	0.600	-	-	0	0	-	0.533	0.533	0.561	-	-	0	-	0.00%
2025-05-09	0.570	0.570	0.600	-	-	0	0	-	0.533	0.533	0.561	-	-	0	-	0.00%
2025-05-08	0.570	0.570	0.600	0.570	0.570	2,000	1,140	0.5700	0.533	0.533	0.561	0.533	0.533	2,141	0.5325	0.00%
2025-05-07	0.570	0.570	0.600	0.570	0.570	6,000	3,420	0.5700	0.533	0.533	0.561	0.533	0.533	6,422	0.5325	1.79%
2025-05-06	0.560	0.560	0.610	0.560	0.570	38,000	21,440	0.5642	0.523	0.523	0.570	0.523	0.533	40,673	0.5271	-6.67%
2025-05-02	0.600	0.570	0.600	0.600	0.600	4,000	2,400	0.6000	0.561	0.533	0.561	0.561	0.561	4,281	0.5606	3.45%
2025-04-30	0.580	0.560	0.580	0.550	0.580	160,000	90,240	0.5640	0.542	0.523	0.542	0.514	0.542	171,254	0.5269	3.57%
2025-04-29	0.560	0.560	0.590	0.560	0.560	42,000	23,520	0.5600	0.523	0.523	0.551	0.523	0.523	44,954	0.5232	-9.68%
2025-04-28	0.620	0.580	0.640	-	-	0	0	-	0.579	0.542	0.598	-	-	0	-	0.00%
2025-04-25	0.620	0.580	0.620	0.620	0.620	20,000	12,400	0.6200	0.579	0.542	0.579	0.579	0.579	21,407	0.5793	0.00%
2025-04-24	0.620	0.550	0.620	0.620	0.620	20,000	12,400	0.6200	0.579	0.514	0.579	0.579	0.579	21,407	0.5793	0.00%
2025-04-23	0.620	0.550	0.620	0.620	0.620	8,000	4,960	0.6200	0.579	0.514	0.579	0.579	0.579	8,563	0.5793	0.00%
2025-04-22	0.620	0.560	0.620	0.610	0.620	28,000	17,180	0.6136	0.579	0.523	0.579	0.570	0.579	29,969	0.5733	-1.59%
2025-04-17	0.630	0.540	0.630	0.540	0.640	46,000	25,740	0.5596	0.589	0.505	0.589	0.505	0.598	49,235	0.5228	14.55%
2025-04-16	0.550	0.550	0.580	0.550	0.550	68,000	37,400	0.5500	0.514	0.514	0.542	0.514	0.514	72,783	0.5139	-6.78%
2025-04-15	0.590	0.570	0.590	0.590	0.590	38,000	22,420	0.5900	0.551	0.533	0.551	0.551	0.551	40,673	0.5512	0.00%
2025-04-14	0.590	0.590	0.620	-	-	2,000	1,180	0.5900	0.551	0.551	0.579	-	-	2,141	0.5512	1.72%
2025-04-11	0.580	0.550	0.590	0.580	0.580	10,000	5,800	0.5800	0.542	0.514	0.551	0.542	0.542	10,703	0.5419	0.00%
2025-04-10	0.580	0.530	0.580	0.570	0.620	84,000	48,140	0.5731	0.542	0.495	0.542	0.533	0.579	89,908	0.5354	13.73%
2025-04-09	0.510	0.510	0.600	0.500	0.520	52,000	26,520	0.5100	0.476	0.476	0.561	0.467	0.486	55,657	0.4765	-12.07%
2025-04-08	0.580	0.540	0.600	-	-	0	0	-	0.542	0.505	0.561	-	-	0	-	0.00%
2025-04-07	0.580	0.500	0.580	0.580	0.580	20,000	11,600	0.5800	0.542	0.467	0.542	0.542	0.542	21,407	0.5419	-3.33%
2025-04-03	0.600	0.550	0.600	0.600	0.600	20,000	12,000	0.6000	0.561	0.514	0.561	0.561	0.561	21,407	0.5606	5.26%
2025-04-02	0.570	0.550	0.570	0.550	0.580	98,000	55,960	0.5710	0.533	0.514	0.533	0.514	0.542	104,893	0.5335	1.79%
2025-04-01	0.560	0.570	0.580	-	-	0	0	-	0.523	0.533	0.542	-	-	0	-	0.00%
2025-03-31	0.560	0.530	0.560	0.560	0.560	260,000	145,600	0.5600	0.523	0.495	0.523	0.523	0.523	278,287	0.5232	0.00%
2025-03-28	0.560	0.560	0.570	0.520	0.640	190,000	102,940	0.5418	0.523	0.523	0.533	0.486	0.598	203,364	0.5062	3.70%
2025-03-27	0.540	0.500	0.540	-	-	0	0	-	0.505	0.467	0.505	-	-	0	-	0.00%
2025-03-26	0.540	0.500	0.550	-	-	0	0	-	0.505	0.467	0.514	-	-	0	-	0.00%
2025-03-25	0.540	0.540	0.550	0.540	0.540	2,000	1,080	0.5400	0.505	0.505	0.514	0.505	0.505	2,141	0.5045	0.00%
2025-03-24	0.540	0.500	0.540	0.500	0.570	160,000	85,400	0.5338	0.505	0.467	0.505	0.467	0.533	171,254	0.4987	-5.26%
2025-03-21	0.570	0.520	0.570	-	-	0	0	-	0.533	0.486	0.533	-	-	0	-	0.00%
2025-03-20	0.570	0.520	0.570	0.540	0.580	364,000	207,280	0.5695	0.533	0.486	0.533	0.505	0.542	389,602	0.5320	14.00%
2025-03-19	0.500	0.500	0.510	0.495	0.530	310,000	157,820	0.5091	0.467	0.467	0.476	0.462	0.495	331,804	0.4756	4.17%
2025-03-18	0.480	0.450	0.480	0.445	0.490	148,000	68,520	0.4630	0.448	0.420	0.448	0.416	0.458	158,410	0.4325	2.13%
2025-03-17	0.470	0.450	0.470	0.425	0.475	158,000	71,290	0.4512	0.439	0.420	0.439	0.397	0.444	169,113	0.4216	10.59%
2025-03-14	0.425	0.425	0.440	0.425	0.425	10,000	4,250	0.4250	0.397	0.397	0.411	0.397	0.397	10,703	0.3971	-2.30%
2025-03-13	0.435	0.425	0.440	-	-	0	0	-	0.406	0.397	0.411	-	-	0	-	0.00%
2025-03-12	0.435	0.425	0.445	0.435	0.435	2,000	870	0.4350	0.406	0.397	0.416	0.406	0.406	2,141	0.4064	2.35%
2025-03-11	0.425	0.425	0.445	-	-	0	0	-	0.397	0.397	0.416	-	-	0	-	0.00%
2025-03-10	0.425	0.425	0.445	0.420	0.430	42,000	17,790	0.4236	0.397	0.397	0.416	0.392	0.402	44,954	0.3957	-3.41%
2025-03-07	0.440	0.420	0.440	0.440	0.440	30,000	13,200	0.4400	0.411	0.392	0.411	0.411	0.411	32,110	0.4111	2.33%
2025-03-06	0.430	0.430	0.440	0.430	0.455	194,000	86,400	0.4454	0.402	0.402	0.411	0.402	0.425	207,645	0.4161	-4.44%
2025-03-05	0.450	0.450	0.465	0.420	0.490	250,000	111,420	0.4457	0.420	0.420	0.434	0.392	0.458	267,584	0.4164	0.00%
2025-03-04	0.450	0.420	0.450	0.445	0.450	4,000	1,790	0.4475	0.420	0.392	0.420	0.416	0.420	4,281	0.4181	3.45%
2025-03-03	0.435	0.410	0.435	-	-	0	0	-	0.406	0.383	0.406	-	-	0	-	0.00%
2025-02-28	0.435	0.425	0.435	0.435	0.440	72,000	31,670	0.4399	0.406	0.397	0.406	0.406	0.411	77,064	0.4110	0.00%
2025-02-27	0.435	0.415	0.435	0.410	0.440	326,000	136,780	0.4196	0.406	0.388	0.406	0.383	0.411	348,930	0.3920	1.16%
2025-02-26	0.430	0.415	0.430	0.425	0.430	100,000	42,940	0.4294	0.402	0.388	0.402	0.397	0.402	107,034	0.4012	3.61%
2025-02-25	0.415	0.410	0.425	-	-	0	0	-	0.388	0.383	0.397	-	-	0	-	0.00%
2025-02-24	0.415	0.410	0.430	0.415	0.440	18,000	7,680	0.4267	0.388	0.383	0.402	0.388	0.411	19,266	0.3986	0.00%
2025-02-21	0.415	0.410	0.430	0.415	0.425	6,000	2,520	0.4200	0.388	0.383	0.402	0.388	0.397	6,422	0.3924	-5.68%
2025-02-20	0.440	0.425	0.440	0.415	0.465	146,000	64,020	0.4385	0.411	0.397	0.411	0.388	0.434	156,269	0.4097	8.64%
2025-02-19	0.405	0.405	0.420	0.400	0.440	250,000	107,030	0.4281	0.378	0.378	0.392	0.374	0.411	267,584	0.4000	-5.81%
2025-02-18	0.430	0.410	0.430	-	-	0	0	-	0.402	0.383	0.402	-	-	0	-	0.00%
2025-02-17	0.430	0.410	0.430	0.430	0.435	198,000	86,050	0.4346	0.402	0.383	0.402	0.402	0.406	211,927	0.4060	0.00%
2025-02-14	0.430	0.410	0.430	0.440	0.475	114,000	52,930	0.4643	0.402	0.383	0.402	0.411	0.444	122,018	0.4338	-2.27%
2025-02-13	0.440	0.410	0.440	0.410	0.440	182,000	74,960	0.4119	0.411	0.383	0.411	0.383	0.411	194,801	0.3848	-1.12%
2025-02-12	0.445	0.410	0.445	0.410	0.450	76,000	31,880	0.4195	0.416	0.383	0.416	0.383	0.420	81,346	0.3919	5.95%
2025-02-11	0.420	0.395	0.420	-	-	0	0	-	0.392	0.369	0.392	-	-	0	-	0.00%
2025-02-10	0.420	0.395	0.420	-	-	0	0	-	0.392	0.369	0.392	-	-	0	-	-3.45%
2025-02-07	0.435	0.395	0.435	-	-	0	0	-	0.406	0.369	0.406	-	-	0	-	0.00%
2025-02-06	0.435	0.400	0.435	-	-	0	0	-	0.406	0.374	0.406	-	-	0	-	-1.14%
2025-02-05	0.440	0.395	0.440	0.425	0.440	16,000	6,870	0.4294	0.411	0.369	0.411	0.397	0.411	17,125	0.4012	4.76%
2025-02-04	0.420	0.395	0.420	0.415	0.430	24,000	9,990	0.4163	0.392	0.369	0.392	0.388	0.402	25,688	0.3889	7.69%
2025-02-03	0.390	0.390	0.415	-	-	0	0	-	0.364	0.364	0.388	-	-	0	-	0.00%
2025-01-28	0.390	0.390	0.415	-	-	0	0	-	0.364	0.364	0.388	-	-	0	-	0.00%
2025-01-27	0.390	0.390	0.415	-	-	0	0	-	0.364	0.364	0.388	-	-	0	-	0.00%
2025-01-24	0.390	0.390	0.415	-	-	0	0	-	0.364	0.364	0.388	-	-	0	-	0.00%
2025-01-23	0.390	0.390	0.415	-	-	0	0	-	0.364	0.364	0.388	-	-	0	-	0.00%
2025-01-22	0.390	0.390	0.405	0.390	0.405	24,000	9,600	0.4000	0.364	0.364	0.378	0.364	0.378	25,688	0.3737	-6.02%
2025-01-21	0.415	0.405	0.440	-	-	0	0	-	0.388	0.378	0.411	-	-	0	-	0.00%
2025-01-20	0.415	0.405	0.430	-	-	0	0	-	0.388	0.378	0.402	-	-	0	-	0.00%
2025-01-17	0.415	0.410	0.425	-	-	0	0	-	0.388	0.383	0.397	-	-	0	-	0.00%
2025-01-16	0.415	0.405	0.415	0.410	0.430	8,000	3,340	0.4175	0.388	0.378	0.388	0.383	0.402	8,563	0.3901	2.47%
2025-01-15	0.405	0.405	0.410	-	-	0	0	-	0.378	0.378	0.383	-	-	0	-	0.00%
2025-01-14	0.405	0.400	0.410	-	-	0	0	-	0.378	0.374	0.383	-	-	0	-	0.00%
2025-01-13	0.405	0.400	0.410	-	-	0	0	-	0.378	0.374	0.383	-	-	0	-	0.00%
2025-01-10	0.405	0.405	0.410	-	-	0	0	-	0.378	0.378	0.383	-	-	0	-	1.25%
2025-01-09	0.400	0.380	0.410	-	-	0	0	-	0.374	0.355	0.383	-	-	0	-	0.00%
2025-01-08	0.400	0.400	0.420	0.400	0.400	8,000	3,200	0.4000	0.374	0.374	0.392	0.374	0.374	8,563	0.3737	0.00%
2025-01-07	0.400	0.400	0.410	-	-	0	0	-	0.374	0.374	0.383	-	-	0	-	0.00%
2025-01-06	0.400	0.385	0.420	-	-	0	0	-	0.374	0.360	0.392	-	-	0	-	0.00%
2025-01-03	0.400	0.380	0.400	-	-	2,000	800	0.4000	0.374	0.355	0.374	-	-	2,141	0.3737	0.00%
2025-01-02	0.400	0.400	0.420	0.400	0.400	2,000	800	0.4000	0.374	0.374	0.392	0.374	0.374	2,141	0.3737	0.00%
2024-12-31	0.400	0.400	0.420	0.400	0.400	4,000	1,600	0.4000	0.374	0.374	0.392	0.374	0.374	4,281	0.3737	0.00%
2024-12-30	0.400	0.400	0.420	-	-	0	0	-	0.374	0.374	0.392	-	-	0	-	0.00%
2024-12-27	0.400	0.400	0.415	-	-	0	0	-	0.374	0.374	0.388	-	-	0	-	0.00%
2024-12-24	0.400	0.400	0.420	-	-	0	0	-	0.374	0.374	0.392	-	-	0	-	0.00%
2024-12-23	0.400	0.400	0.420	-	-	0	0	-	0.374	0.374	0.392	-	-	0	-	0.00%
2024-12-20	0.400	0.400	0.415	-	-	0	0	-	0.374	0.374	0.388	-	-	0	-	0.00%
2024-12-19	0.400	0.400	0.420	-	-	0	0	-	0.374	0.374	0.392	-	-	0	-	0.00%
2024-12-18	0.400	0.400	0.420	-	-	0	0	-	0.374	0.374	0.392	-	-	0	-	0.00%
2024-12-17	0.400	0.400	0.420	-	-	0	0	-	0.374	0.374	0.392	-	-	0	-	0.00%
2024-12-16	0.400	0.400	0.420	0.400	0.400	20,000	8,000	0.4000	0.374	0.374	0.392	0.374	0.374	21,407	0.3737	0.00%
2024-12-13	0.400	0.400	0.420	-	-	0	0	-	0.374	0.374	0.392	-	-	0	-	0.00%
2024-12-12	0.400	0.400	0.420	0.400	0.400	10,000	4,000	0.4000	0.374	0.374	0.392	0.374	0.374	10,703	0.3737	-4.76%
2024-12-11	0.420	0.400	0.420	0.400	0.430	128,000	52,040	0.4066	0.392	0.374	0.392	0.374	0.402	137,003	0.3798	-4.55%
2024-12-10	0.440	0.405	0.460	0.440	0.440	16,000	7,040	0.4400	0.411	0.378	0.430	0.411	0.411	17,125	0.4111	2.33%
2024-12-09	0.430	0.405	0.450	0.430	0.430	10,000	4,300	0.4300	0.402	0.378	0.420	0.402	0.402	10,703	0.4017	7.50%
2024-12-06	0.400	0.400	0.425	-	-	0	0	-	0.374	0.374	0.397	-	-	0	-	0.00%
2024-12-05	0.400	0.400	0.430	-	-	0	0	-	0.374	0.374	0.402	-	-	0	-	0.00%
2024-12-04	0.400	0.400	0.430	-	-	0	0	-	0.374	0.374	0.402	-	-	0	-	0.00%
2024-12-03	0.400	0.400	0.435	0.400	0.405	8,000	3,210	0.4013	0.374	0.374	0.406	0.374	0.378	8,563	0.3749	-4.76%
2024-12-02	0.420	0.405	0.440	-	-	0	0	-	0.392	0.378	0.411	-	-	0	-	0.00%
2024-11-29	0.420	0.415	0.440	-	-	0	0	-	0.392	0.388	0.411	-	-	0	-	0.00%
2024-11-28	0.420	0.415	0.440	-	-	0	0	-	0.392	0.388	0.411	-	-	0	-	0.00%
2024-11-27	0.420	0.420	0.440	-	-	0	0	-	0.392	0.392	0.411	-	-	0	-	0.00%
2024-11-26	0.420	0.415	0.440	-	-	0	0	-	0.392	0.388	0.411	-	-	0	-	0.00%
2024-11-25	0.420	0.420	0.440	0.420	0.420	6,000	2,520	0.4200	0.392	0.392	0.411	0.392	0.392	6,422	0.3924	1.20%
2024-11-22	0.415	0.415	0.440	0.415	0.425	54,000	22,540	0.4174	0.388	0.388	0.411	0.388	0.397	57,798	0.3900	-9.78%
2024-11-21	0.460	0.425	0.465	-	-	0	0	-	0.430	0.397	0.434	-	-	0	-	0.00%
2024-11-20	0.460	0.425	0.460	-	-	0	0	-	0.430	0.397	0.430	-	-	0	-	-1.08%
2024-11-19	0.465	0.425	0.465	0.460	0.470	6,000	2,780	0.4633	0.434	0.397	0.434	0.430	0.439	6,422	0.4329	4.49%
2024-11-18	0.445	0.415	0.450	-	-	0	0	-	0.416	0.388	0.420	-	-	0	-	0.00%
2024-11-15	0.445	0.420	0.450	-	-	0	0	-	0.416	0.392	0.420	-	-	0	-	0.00%
2024-11-14	0.445	0.415	0.460	-	-	0	0	-	0.416	0.388	0.430	-	-	0	-	0.00%
2024-11-13	0.445	0.415	0.460	-	-	0	0	-	0.416	0.388	0.430	-	-	0	-	0.00%
2024-11-12	0.445	0.445	0.450	0.445	0.445	48,000	21,360	0.4450	0.416	0.416	0.420	0.416	0.416	51,376	0.4158	5.95%
2024-11-11	0.420	0.415	0.450	-	-	0	0	-	0.392	0.388	0.420	-	-	0	-	0.00%
2024-11-08	0.420	0.415	0.450	-	-	0	0	-	0.392	0.388	0.420	-	-	0	-	0.00%
2024-11-07	0.420	0.420	0.450	0.420	0.420	6,000	2,520	0.4200	0.392	0.392	0.420	0.392	0.392	6,422	0.3924	0.00%
2024-11-06	0.420	0.420	0.460	-	-	0	0	-	0.392	0.392	0.430	-	-	0	-	0.00%
2024-11-05	0.420	0.415	0.460	-	-	2,000	840	0.4200	0.392	0.388	0.430	-	-	2,141	0.3924	0.00%
2024-11-04	0.420	0.420	0.460	-	-	0	0	-	0.392	0.392	0.430	-	-	0	-	0.00%
2024-11-01	0.420	0.420	0.460	0.420	0.420	30,000	12,600	0.4200	0.392	0.392	0.430	0.392	0.392	32,110	0.3924	-6.67%
2024-10-31	0.450	0.425	0.460	-	-	0	0	-	0.420	0.397	0.430	-	-	0	-	0.00%
2024-10-30	0.450	0.420	0.460	-	-	0	0	-	0.420	0.392	0.430	-	-	0	-	0.00%
2024-10-29	0.450	0.425	0.450	-	-	0	0	-	0.420	0.397	0.420	-	-	0	-	-2.17%
2024-10-28	0.460	0.430	0.480	-	-	0	0	-	0.430	0.402	0.448	-	-	0	-	0.00%
2024-10-25	0.460	0.430	0.470	-	-	0	0	-	0.430	0.402	0.439	-	-	0	-	0.00%
2024-10-24	0.460	0.420	0.460	0.435	0.460	10,000	4,480	0.4480	0.430	0.392	0.430	0.406	0.430	10,703	0.4186	8.24%
2024-10-23	0.425	0.425	0.430	0.400	0.450	162,000	68,850	0.4250	0.397	0.397	0.402	0.374	0.420	173,394	0.3971	-13.27%
2024-10-22	0.490	0.430	0.495	-	-	0	0	-	0.458	0.402	0.462	-	-	0	-	0.00%
2024-10-21	0.490	0.430	0.495	-	-	0	0	-	0.458	0.402	0.462	-	-	0	-	0.00%
2024-10-18	0.490	0.430	0.490	0.420	0.490	46,000	19,960	0.4339	0.458	0.402	0.458	0.392	0.458	49,235	0.4054	11.36%
2024-10-17	0.440	0.430	0.495	-	-	0	0	-	0.411	0.402	0.462	-	-	0	-	0.00%
2024-10-16	0.440	0.430	0.495	-	-	0	0	-	0.411	0.402	0.462	-	-	0	-	0.00%
2024-10-15	0.440	0.430	0.495	-	-	0	0	-	0.411	0.402	0.462	-	-	0	-	0.00%
2024-10-14	0.440	0.440	0.495	0.435	0.435	26,000	11,240	0.4323	0.411	0.411	0.462	0.406	0.406	27,829	0.4039	-12.00%
2024-10-10	0.500	0.435	0.550	-	-	0	0	-	0.467	0.406	0.514	-	-	0	-	0.00%
2024-10-09	0.500	0.435	0.500	-	-	0	0	-	0.467	0.406	0.467	-	-	0	-	-1.96%
2024-10-08	0.510	0.430	0.510	0.500	0.510	54,000	27,480	0.5089	0.476	0.402	0.476	0.467	0.476	57,798	0.4754	2.00%
2024-10-07	0.500	0.500	0.560	0.425	0.500	64,000	31,000	0.4844	0.467	0.467	0.523	0.397	0.467	68,502	0.4525	3.09%
2024-10-04	0.485	0.460	0.485	0.440	0.490	800,000	352,320	0.4404	0.453	0.430	0.453	0.411	0.458	856,269	0.4115	10.23%
2024-10-03	0.440	0.430	0.495	0.415	0.495	142,000	63,770	0.4491	0.411	0.402	0.462	0.388	0.462	151,988	0.4196	-10.20%
2024-10-02	0.490	0.430	0.490	0.445	0.495	6,000	2,770	0.4617	0.458	0.402	0.458	0.416	0.462	6,422	0.4313	16.67%
2024-09-30	0.420	0.415	0.445	-	-	0	0	-	0.392	0.388	0.416	-	-	0	-	0.00%
2024-09-27	0.420	0.415	0.445	0.420	0.445	62,000	27,830	0.4489	0.392	0.388	0.416	0.392	0.416	66,361	0.4194	-5.62%
2024-09-26	0.445	0.415	0.445	-	-	0	0	-	0.416	0.388	0.416	-	-	0	-	0.00%
2024-09-25	0.445	0.415	0.445	-	-	0	0	-	0.416	0.388	0.416	-	-	0	-	0.00%
2024-09-24	0.445	0.415	0.450	-	-	0	0	-	0.416	0.388	0.420	-	-	0	-	0.00%
2024-09-23	0.445	0.415	0.450	-	-	0	0	-	0.416	0.388	0.420	-	-	0	-	0.00%
2024-09-20	0.445	0.415	0.445	-	-	0	0	-	0.416	0.388	0.416	-	-	0	-	0.00%
2024-09-19	0.445	0.415	0.445	0.410	0.450	16,000	6,960	0.4350	0.416	0.388	0.416	0.383	0.420	17,125	0.4064	8.54%
2024-09-17	0.410	0.410	0.440	0.405	0.445	62,000	26,570	0.4285	0.383	0.383	0.411	0.378	0.416	66,361	0.4004	0.00%
2024-09-16	0.410	0.405	0.435	0.410	0.445	50,000	21,310	0.4262	0.383	0.378	0.406	0.383	0.416	53,517	0.3982	-6.82%
2024-09-13	0.440	0.415	0.440	0.410	0.445	70,000	29,150	0.4164	0.411	0.388	0.411	0.383	0.416	74,924	0.3891	4.76%
2024-09-12	0.420	0.405	0.435	-	-	0	0	-	0.392	0.378	0.406	-	-	0	-	0.00%
2024-09-11	0.420	0.410	0.430	-	-	0	0	-	0.392	0.383	0.402	-	-	0	-	0.00%
2024-09-10	0.420	0.410	0.435	0.420	0.420	58,000	24,360	0.4200	0.392	0.383	0.406	0.392	0.392	62,080	0.3924	-2.33%
2024-09-09	0.430	0.410	0.445	-	-	0	0	-	0.402	0.383	0.416	-	-	0	-	0.00%
2024-09-05	0.430	0.405	0.445	-	-	0	0	-	0.402	0.378	0.416	-	-	0	-	0.00%
2024-09-04	0.430	0.405	0.445	-	-	0	0	-	0.402	0.378	0.416	-	-	0	-	0.00%
2024-09-03	0.430	0.410	0.445	0.400	0.430	104,000	43,790	0.4211	0.402	0.383	0.416	0.374	0.402	111,315	0.3934	4.88%
2024-09-02	0.410	0.405	0.410	0.410	0.410	106,000	43,460	0.4100	0.383	0.378	0.383	0.383	0.383	113,456	0.3831	-2.38%
2024-08-30	0.420	0.420	0.430	0.420	0.425	100,000	42,010	0.4201	0.392	0.392	0.402	0.392	0.397	107,034	0.3925	0.00%
2024-08-29	0.420	0.420	0.435	0.420	0.420	108,000	45,360	0.4200	0.392	0.392	0.406	0.392	0.392	115,596	0.3924	-2.33%
2024-08-28	0.430	0.415	0.450	0.420	0.445	152,000	64,790	0.4263	0.402	0.388	0.420	0.392	0.416	162,691	0.3982	-2.27%
2024-08-27	0.440	0.425	0.440	-	-	0	0	-	0.411	0.397	0.411	-	-	0	-	-2.22%
2024-08-26	0.450	0.425	0.450	-	-	0	0	-	0.420	0.397	0.420	-	-	0	-	0.00%
2024-08-23	0.450	0.420	0.450	0.415	0.450	102,000	42,810	0.4197	0.420	0.392	0.420	0.388	0.420	109,174	0.3921	0.00%
2024-08-22	0.450	0.420	0.450	-	-	0	0	-	0.420	0.392	0.420	-	-	0	-	-1.10%
2024-08-21	0.455	0.420	0.455	-	-	0	0	-	0.425	0.392	0.425	-	-	0	-	-1.09%
2024-08-20	0.460	0.420	0.465	-	-	0	0	-	0.430	0.392	0.434	-	-	0	-	0.00%
2024-08-19	0.460	0.420	0.460	-	-	0	0	-	0.430	0.392	0.430	-	-	0	-	0.00%
2024-08-16	0.460	0.425	0.465	-	-	0	0	-	0.430	0.397	0.434	-	-	0	-	0.00%
2024-08-15	0.460	0.425	0.465	0.420	0.470	56,000	24,360	0.4350	0.430	0.397	0.434	0.392	0.439	59,939	0.4064	6.98%
2024-08-14	0.430	0.425	0.470	-	-	0	0	-	0.402	0.397	0.439	-	-	0	-	0.00%
2024-08-13	0.430	0.430	0.470	0.425	0.450	16,000	7,150	0.4469	0.402	0.402	0.439	0.397	0.420	17,125	0.4175	-4.44%
2024-08-12	0.450	0.420	0.465	-	-	0	0	-	0.420	0.392	0.434	-	-	0	-	0.00%
2024-08-09	0.450	0.420	0.465	-	-	0	0	-	0.420	0.392	0.434	-	-	0	-	0.00%
2024-08-08	0.450	0.420	0.470	-	-	0	0	-	0.420	0.392	0.439	-	-	0	-	0.00%
2024-08-07	0.450	0.420	0.470	-	-	0	0	-	0.420	0.392	0.439	-	-	0	-	0.00%
2024-08-06	0.450	0.420	0.470	-	-	0	0	-	0.420	0.392	0.439	-	-	0	-	0.00%
2024-08-05	0.450	0.430	0.470	0.450	0.450	34,000	15,300	0.4500	0.420	0.402	0.439	0.420	0.420	36,391	0.4204	7.14%
2024-08-02	0.420	0.420	0.460	0.420	0.475	90,000	39,880	0.4431	0.392	0.392	0.430	0.392	0.444	96,330	0.4140	-10.64%
2024-08-01	0.470	0.430	0.475	0.420	0.485	272,000	123,230	0.4531	0.439	0.402	0.444	0.392	0.453	291,131	0.4233	14.63%
2024-07-31	0.410	0.390	0.410	-	-	0	0	-	0.383	0.364	0.383	-	-	0	-	0.00%
2024-07-30	0.410	0.390	0.425	-	-	0	0	-	0.383	0.364	0.397	-	-	0	-	0.00%
2024-07-29	0.410	0.400	0.410	-	-	0	0	-	0.383	0.374	0.383	-	-	0	-	0.00%
2024-07-26	0.410	0.390	0.410	-	-	0	0	-	0.383	0.364	0.383	-	-	0	-	0.00%
2024-07-25	0.410	0.390	0.425	-	-	0	0	-	0.383	0.364	0.397	-	-	0	-	0.00%
2024-07-24	0.410	0.390	0.425	0.390	0.410	4,000	1,600	0.4000	0.383	0.364	0.397	0.364	0.383	4,281	0.3737	0.00%
2024-07-23	0.410	0.390	0.415	-	-	0	0	-	0.383	0.364	0.388	-	-	0	-	0.00%
2024-07-22	0.410	0.410	0.415	-	-	0	0	-	0.383	0.383	0.388	-	-	0	-	1.23%
2024-07-19	0.405	0.410	0.415	-	-	0	0	-	0.378	0.383	0.388	-	-	0	-	0.00%
2024-07-18	0.405	0.405	0.415	-	-	0	0	-	0.378	0.378	0.388	-	-	0	-	1.25%
2024-07-17	0.400	0.390	0.410	-	-	0	0	-	0.374	0.364	0.383	-	-	0	-	0.00%
2024-07-16	0.400	0.390	0.410	0.400	0.400	10,000	4,000	0.4000	0.374	0.364	0.383	0.374	0.374	10,703	0.3737	2.56%
2024-07-15	0.390	0.390	0.410	-	-	0	0	-	0.364	0.364	0.383	-	-	0	-	0.00%
2024-07-12	0.390	0.390	0.410	-	-	0	0	-	0.364	0.364	0.383	-	-	0	-	0.00%
2024-07-11	0.390	0.390	0.410	0.385	0.385	178,000	68,530	0.3850	0.364	0.364	0.383	0.360	0.360	190,520	0.3597	1.30%
2024-07-10	0.385	0.365	0.410	-	-	0	0	-	0.360	0.341	0.383	-	-	0	-	0.00%
2024-07-09	0.385	0.370	0.410	-	-	0	0	-	0.360	0.346	0.383	-	-	0	-	0.00%
2024-07-08	0.385	0.385	0.410	0.385	0.385	2,000	770	0.3850	0.360	0.360	0.383	0.360	0.360	2,141	0.3597	-3.75%
2024-07-05	0.400	0.385	0.435	0.395	0.400	64,000	25,550	0.3992	0.374	0.360	0.406	0.369	0.374	68,502	0.3730	0.00%
2024-07-04	0.400	0.400	0.435	-	-	0	0	-	0.374	0.374	0.406	-	-	0	-	0.00%
2024-07-03	0.400	0.400	0.435	0.400	0.400	2,000	800	0.4000	0.374	0.374	0.406	0.374	0.374	2,141	0.3737	-2.44%
2024-07-02	0.410	0.400	0.435	-	-	0	0	-	0.383	0.374	0.406	-	-	0	-	0.00%
2024-06-28	0.410	0.405	0.435	0.400	0.415	76,000	30,990	0.4078	0.383	0.378	0.406	0.374	0.388	81,346	0.3810	-11.83%
2024-06-27	0.465	0.415	0.495	-	-	0	0	-	0.434	0.388	0.462	-	-	0	-	0.00%
2024-06-26	0.465	0.415	0.495	-	-	0	0	-	0.434	0.388	0.462	-	-	0	-	0.00%
2024-06-25	0.465	0.415	0.530	-	-	0	0	-	0.434	0.388	0.495	-	-	0	-	0.00%
2024-06-24	0.465	0.415	0.465	-	-	0	0	-	0.434	0.388	0.434	-	-	0	-	0.00%
2024-06-21	0.465	0.415	0.530	-	-	0	0	-	0.434	0.388	0.495	-	-	0	-	0.00%
2024-06-20	0.465	0.420	0.530	-	-	0	0	-	0.434	0.392	0.495	-	-	0	-	0.00%
2024-06-19	0.465	0.420	0.510	-	-	0	0	-	0.434	0.392	0.476	-	-	0	-	0.00%
2024-06-18	0.465	0.415	0.530	-	-	0	0	-	0.434	0.388	0.495	-	-	0	-	0.00%
2024-06-17	0.465	0.435	0.510	-	-	0	0	-	0.434	0.406	0.476	-	-	0	-	0.00%
2024-06-14	0.465	0.430	0.470	-	-	0	0	-	0.434	0.402	0.439	-	-	0	-	0.00%
2024-06-13	0.465	0.430	0.465	0.465	0.465	24,000	11,160	0.4650	0.434	0.402	0.434	0.434	0.434	25,688	0.4344	-1.06%
2024-06-12	0.470	0.465	0.470	0.470	0.470	2,000	940	0.4700	0.439	0.434	0.439	0.439	0.439	2,141	0.4391	0.00%
2024-06-11	0.470	0.465	0.530	0.470	0.470	2,000	940	0.4700	0.439	0.434	0.495	0.439	0.439	2,141	0.4391	1.08%
2024-06-07	0.465	0.465	0.495	0.465	0.470	10,000	4,660	0.4660	0.434	0.434	0.462	0.434	0.439	10,703	0.4354	-5.10%
2024-06-06	0.490	0.465	0.500	-	-	0	0	-	0.458	0.434	0.467	-	-	0	-	0.00%
2024-06-05	0.490	0.465	0.500	-	-	0	0	-	0.458	0.434	0.467	-	-	0	-	0.00%
2024-06-04	0.490	0.470	0.490	-	-	0	0	-	0.458	0.439	0.458	-	-	0	-	-2.00%
2024-06-03	0.500	0.470	0.500	-	-	0	0	-	0.467	0.439	0.467	-	-	0	-	-3.85%
2024-05-31	0.520	0.470	0.520	0.470	0.540	16,000	7,930	0.4956	0.486	0.439	0.486	0.439	0.505	17,125	0.4631	7.22%
2024-05-30	0.485	0.465	0.485	-	-	0	0	-	0.453	0.434	0.453	-	-	0	-	0.00%
2024-05-29	0.485	0.470	0.500	0.485	0.485	16,000	7,760	0.4850	0.453	0.439	0.467	0.453	0.453	17,125	0.4531	-3.00%
2024-05-28	0.500	0.485	0.500	-	-	4,000	2,000	0.5000	0.467	0.453	0.467	-	-	4,281	0.4671	-5.66%
2024-05-27	0.530	0.485	0.570	-	-	0	0	-	0.495	0.453	0.533	-	-	0	-	0.00%
2024-05-24	0.530	0.485	0.540	-	-	0	0	-	0.495	0.453	0.505	-	-	0	-	0.00%
2024-05-23	0.530	0.485	0.540	-	-	0	0	-	0.495	0.453	0.505	-	-	0	-	0.00%
2024-05-22	0.530	0.485	0.530	-	-	0	0	-	0.495	0.453	0.495	-	-	0	-	-1.85%
2024-05-21	0.540	0.485	0.540	-	-	0	0	-	0.505	0.453	0.505	-	-	0	-	0.00%
2024-05-20	0.540	0.465	0.540	0.500	0.540	122,000	61,480	0.5039	0.505	0.434	0.505	0.467	0.505	130,581	0.4708	-1.82%
2024-05-17	0.550	0.460	0.550	0.500	0.550	8,000	4,100	0.5125	0.514	0.430	0.514	0.467	0.514	8,563	0.4788	10.00%
2024-05-16	0.500	0.480	0.500	-	-	0	0	-	0.467	0.448	0.467	-	-	0	-	-7.41%
2024-05-14	0.540	0.455	0.540	-	-	0	0	-	0.505	0.425	0.505	-	-	0	-	0.00%
2024-05-13	0.540	0.455	0.540	-	-	0	0	-	0.505	0.425	0.505	-	-	0	-	0.00%
2024-05-10	0.540	0.460	0.540	-	-	0	0	-	0.505	0.430	0.505	-	-	0	-	0.00%
2024-05-09	0.540	0.455	0.540	-	-	0	0	-	0.505	0.425	0.505	-	-	0	-	0.00%
2024-05-08	0.540	0.460	0.540	-	-	0	0	-	0.505	0.430	0.505	-	-	0	-	0.00%
2024-05-07	0.540	0.475	0.540	-	-	0	0	-	0.505	0.444	0.505	-	-	0	-	0.00%
2024-05-06	0.540	0.475	0.540	-	-	4,000	2,160	0.5400	0.505	0.444	0.505	-	-	4,281	0.5045	-1.82%
2024-05-03	0.550	0.470	0.550	-	-	0	0	-	0.514	0.439	0.514	-	-	0	-	0.00%
2024-05-02	0.550	0.455	0.550	-	-	0	0	-	0.514	0.425	0.514	-	-	0	-	-1.79%
2024-04-30	0.560	0.480	0.560	-	-	0	0	-	0.523	0.448	0.523	-	-	0	-	-1.75%
2024-04-29	0.570	0.510	0.570	0.460	0.600	266,000	141,450	0.5318	0.533	0.476	0.533	0.430	0.561	284,709	0.4968	11.76%
2024-04-26	0.510	0.430	0.510	-	-	0	0	-	0.476	0.402	0.476	-	-	0	-	0.00%
2024-04-25	0.510	0.440	0.540	-	-	0	0	-	0.476	0.411	0.505	-	-	0	-	0.00%
2024-04-24	0.510	0.435	0.510	0.465	0.510	20,000	9,850	0.4925	0.476	0.406	0.476	0.434	0.476	21,407	0.4601	18.60%
2024-04-23	0.430	0.425	0.465	-	-	0	0	-	0.402	0.397	0.434	-	-	0	-	0.00%
2024-04-22	0.430	0.425	0.465	-	-	0	0	-	0.402	0.397	0.434	-	-	0	-	0.00%
2024-04-19	0.430	0.425	0.465	-	-	0	0	-	0.402	0.397	0.434	-	-	0	-	0.00%
2024-04-18	0.430	0.425	0.465	-	-	0	0	-	0.402	0.397	0.434	-	-	0	-	0.00%
2024-04-17	0.430	0.425	0.475	-	-	0	0	-	0.402	0.397	0.444	-	-	0	-	0.00%
2024-04-16	0.430	0.425	0.475	0.430	0.430	2,000	860	0.4300	0.402	0.397	0.444	0.402	0.402	2,141	0.4017	0.00%
2024-04-15	0.430	0.425	0.475	-	-	0	0	-	0.402	0.397	0.444	-	-	0	-	0.00%
2024-04-12	0.430	0.425	0.460	0.430	0.460	8,000	3,540	0.4425	0.402	0.397	0.430	0.402	0.430	8,563	0.4134	-4.44%
2024-04-11	0.450	0.450	0.500	0.440	0.440	6,000	2,640	0.4400	0.420	0.420	0.467	0.411	0.411	6,422	0.4111	-9.09%
2024-04-10	0.495	0.435	0.500	-	-	0	0	-	0.462	0.406	0.467	-	-	0	-	0.00%
2024-04-09	0.495	0.425	0.500	-	-	0	0	-	0.462	0.397	0.467	-	-	0	-	0.00%
2024-04-08	0.495	0.435	0.495	-	-	0	0	-	0.462	0.406	0.462	-	-	0	-	0.00%
2024-04-05	0.495	0.425	0.495	-	-	0	0	-	0.462	0.397	0.462	-	-	0	-	0.00%
2024-04-03	0.495	0.425	0.495	-	-	0	0	-	0.462	0.397	0.462	-	-	0	-	0.00%
2024-04-02	0.495	0.425	0.495	-	-	0	0	-	0.462	0.397	0.462	-	-	0	-	0.00%
2024-03-28	0.495	0.425	0.520	-	-	0	0	-	0.462	0.397	0.486	-	-	0	-	0.00%
2024-03-27	0.495	0.425	0.495	-	-	0	0	-	0.462	0.397	0.462	-	-	0	-	0.00%
2024-03-26	0.495	0.425	0.520	0.495	0.495	8,000	3,960	0.4950	0.462	0.397	0.486	0.462	0.462	8,563	0.4625	0.00%
2024-03-25	0.495	0.445	0.495	-	-	0	0	-	0.462	0.416	0.462	-	-	0	-	-2.94%
2024-03-22	0.510	0.455	0.510	-	-	0	0	-	0.476	0.425	0.476	-	-	0	-	0.00%
2024-03-21	0.510	0.455	0.520	-	-	0	0	-	0.476	0.425	0.486	-	-	0	-	0.00%
2024-03-20	0.510	0.455	0.520	-	-	0	0	-	0.476	0.425	0.486	-	-	0	-	0.00%
2024-03-19	0.510	0.455	0.510	-	-	0	0	-	0.476	0.425	0.476	-	-	0	-	0.00%
2024-03-18	0.510	0.425	0.520	-	-	0	0	-	0.476	0.397	0.486	-	-	0	-	0.00%
2024-03-15	0.510	0.425	0.520	-	-	0	0	-	0.476	0.397	0.486	-	-	0	-	0.00%
2024-03-14	0.510	0.435	0.520	-	-	0	0	-	0.476	0.406	0.486	-	-	0	-	0.00%
2024-03-13	0.510	0.440	0.520	-	-	0	0	-	0.476	0.411	0.486	-	-	0	-	0.00%
2024-03-12	0.510	0.425	0.520	-	-	0	0	-	0.476	0.397	0.486	-	-	0	-	0.00%
2024-03-11	0.510	0.425	0.510	-	-	0	0	-	0.476	0.397	0.476	-	-	0	-	0.00%
2024-03-08	0.510	0.425	0.520	-	-	0	0	-	0.476	0.397	0.486	-	-	0	-	0.00%
2024-03-07	0.510	0.425	0.510	-	-	0	0	-	0.476	0.397	0.476	-	-	0	-	0.00%
2024-03-06	0.510	0.425	0.520	-	-	0	0	-	0.476	0.397	0.486	-	-	0	-	0.00%
2024-03-05	0.510	0.425	0.510	0.510	0.510	10,000	5,100	0.5100	0.476	0.397	0.476	0.476	0.476	10,703	0.4765	0.00%
2024-03-04	0.510	0.465	0.520	0.480	0.510	44,000	22,150	0.5034	0.476	0.434	0.486	0.448	0.476	47,095	0.4703	10.87%
2024-03-01	0.460	0.460	0.510	0.460	0.510	208,000	95,780	0.4605	0.430	0.430	0.476	0.430	0.476	222,630	0.4302	0.00%
2024-02-29	0.460	0.425	0.510	-	-	0	0	-	0.430	0.397	0.476	-	-	0	-	0.00%
2024-02-28	0.460	0.425	0.460	-	-	0	0	-	0.430	0.397	0.430	-	-	0	-	0.00%
2024-02-27	0.460	0.425	0.460	-	-	0	0	-	0.430	0.397	0.430	-	-	0	-	0.00%
2024-02-26	0.460	0.460	0.510	-	-	0	0	-	0.430	0.430	0.476	-	-	0	-	0.00%
2024-02-23	0.460	0.460	0.500	0.460	0.460	40,000	18,400	0.4600	0.430	0.430	0.467	0.430	0.430	42,813	0.4298	-9.80%
2024-02-22	0.510	0.440	0.510	-	-	0	0	-	0.476	0.411	0.476	-	-	0	-	0.00%
2024-02-21	0.510	0.460	0.520	0.435	0.510	16,000	7,380	0.4613	0.476	0.430	0.486	0.406	0.476	17,125	0.4309	10.87%
2024-02-20	0.460	0.410	0.470	-	-	0	0	-	0.430	0.383	0.439	-	-	0	-	0.00%
2024-02-19	0.460	0.410	0.460	-	-	0	0	-	0.430	0.383	0.430	-	-	0	-	0.00%
2024-02-16	0.460	0.410	0.470	-	-	0	0	-	0.430	0.383	0.439	-	-	0	-	0.00%
2024-02-15	0.460	0.410	0.470	-	-	0	0	-	0.430	0.383	0.439	-	-	0	-	0.00%
2024-02-14	0.460	0.410	0.465	-	-	0	0	-	0.430	0.383	0.434	-	-	0	-	0.00%
2024-02-09	0.460	0.410	0.465	-	-	0	0	-	0.430	0.383	0.434	-	-	0	-	0.00%
2024-02-08	0.460	0.415	0.470	0.440	0.460	190,000	86,810	0.4569	0.430	0.388	0.439	0.411	0.430	203,364	0.4269	3.37%
2024-02-07	0.445	0.410	0.445	-	-	0	0	-	0.416	0.383	0.416	-	-	0	-	-2.20%
2024-02-06	0.455	0.410	0.460	-	-	0	0	-	0.425	0.383	0.430	-	-	0	-	0.00%
2024-02-05	0.455	0.410	0.460	-	-	0	0	-	0.425	0.383	0.430	-	-	0	-	0.00%
2024-02-02	0.455	0.410	0.455	-	-	0	0	-	0.425	0.383	0.425	-	-	0	-	-1.09%
2024-02-01	0.460	0.410	0.460	-	-	0	0	-	0.430	0.383	0.430	-	-	0	-	0.00%
2024-01-31	0.460	0.410	0.460	-	-	0	0	-	0.430	0.383	0.430	-	-	0	-	0.00%
2024-01-30	0.460	0.415	0.470	-	-	0	0	-	0.430	0.388	0.439	-	-	0	-	0.00%
2024-01-29	0.460	0.410	0.460	-	-	0	0	-	0.430	0.383	0.430	-	-	0	-	0.00%
2024-01-26	0.460	0.410	0.460	-	-	0	0	-	0.430	0.383	0.430	-	-	0	-	0.00%
2024-01-25	0.460	0.420	0.460	-	-	0	0	-	0.430	0.392	0.430	-	-	0	-	0.00%
2024-01-24	0.460	0.420	0.460	-	-	0	0	-	0.430	0.392	0.430	-	-	0	-	0.00%
2024-01-23	0.460	0.430	0.460	-	-	0	0	-	0.430	0.402	0.430	-	-	0	-	0.00%
2024-01-22	0.460	0.405	0.460	-	-	0	0	-	0.430	0.378	0.430	-	-	0	-	0.00%
2024-01-19	0.460	0.405	0.460	-	-	0	0	-	0.430	0.378	0.430	-	-	0	-	0.00%
2024-01-18	0.460	0.425	0.460	-	-	0	0	-	0.430	0.397	0.430	-	-	0	-	0.00%
2024-01-17	0.460	0.435	0.465	0.460	0.470	54,000	24,980	0.4626	0.430	0.406	0.434	0.430	0.439	57,798	0.4322	-2.13%
2024-01-16	0.470	0.440	0.475	0.470	0.470	16,000	7,520	0.4700	0.439	0.411	0.444	0.439	0.439	17,125	0.4391	9.30%
2024-01-15	0.430	0.425	0.475	0.430	0.440	42,000	18,100	0.4310	0.402	0.397	0.444	0.402	0.411	44,954	0.4026	-5.49%
2024-01-12	0.455	0.450	0.600	-	-	0	0	-	0.425	0.420	0.561	-	-	0	-	0.00%
2024-01-11	0.455	0.455	0.540	0.455	0.540	32,000	14,730	0.4603	0.425	0.425	0.505	0.425	0.505	34,251	0.4301	-15.74%
2024-01-10	0.540	-	0.550	-	-	0	0	-	0.505	-	0.514	-	-	0	-	0.00%
2024-01-09	0.540	0.455	0.540	-	-	0	0	-	0.505	0.425	0.505	-	-	0	-	-1.82%
2024-01-08	0.550	0.450	0.550	-	-	0	0	-	0.514	0.420	0.514	-	-	0	-	-5.17%
2024-01-05	0.580	0.485	0.580	0.510	0.590	12,000	6,340	0.5283	0.542	0.453	0.542	0.476	0.551	12,844	0.4936	18.37%
2024-01-04	0.490	0.440	0.510	-	-	0	0	-	0.458	0.411	0.476	-	-	0	-	0.00%
2024-01-03	0.490	0.490	0.520	0.420	0.490	76,000	35,860	0.4718	0.458	0.458	0.486	0.392	0.458	81,346	0.4408	4.26%
2024-01-02	0.470	0.425	0.480	-	-	0	0	-	0.439	0.397	0.448	-	-	0	-	0.00%
2023-12-29	0.470	0.420	0.470	0.480	0.480	20,000	9,600	0.4800	0.439	0.392	0.439	0.448	0.448	21,407	0.4485	-2.08%
2023-12-28	0.480	0.435	0.480	0.480	0.480	50,000	24,000	0.4800	0.448	0.406	0.448	0.448	0.448	53,517	0.4485	-2.04%
2023-12-27	0.490	0.420	0.490	0.490	0.495	10,000	4,940	0.4940	0.458	0.392	0.458	0.458	0.462	10,703	0.4615	3.16%
2023-12-22	0.475	0.405	0.495	0.475	0.475	40,000	19,000	0.4750	0.444	0.378	0.462	0.444	0.444	42,813	0.4438	6.74%
2023-12-21	0.445	0.405	0.470	-	-	0	0	-	0.416	0.378	0.439	-	-	0	-	0.00%
2023-12-20	0.445	0.400	0.445	0.380	0.455	46,000	18,630	0.4050	0.416	0.374	0.416	0.355	0.425	49,235	0.3784	3.49%
2023-12-19	0.430	0.405	0.470	-	-	0	0	-	0.402	0.378	0.439	-	-	0	-	0.00%
2023-12-18	0.430	0.405	0.470	-	-	0	0	-	0.402	0.378	0.439	-	-	0	-	0.00%
2023-12-15	0.430	0.405	0.470	-	-	0	0	-	0.402	0.378	0.439	-	-	0	-	0.00%
2023-12-14	0.430	0.405	0.470	-	-	0	0	-	0.402	0.378	0.439	-	-	0	-	0.00%
2023-12-13	0.430	0.405	0.470	-	-	0	0	-	0.402	0.378	0.439	-	-	0	-	0.00%
2023-12-12	0.430	0.405	0.465	-	-	0	0	-	0.402	0.378	0.434	-	-	0	-	0.00%
2023-12-11	0.430	0.405	0.465	-	-	0	0	-	0.402	0.378	0.434	-	-	0	-	0.00%
2023-12-08	0.430	0.425	0.465	0.430	0.430	2,000	860	0.4300	0.402	0.397	0.434	0.402	0.402	2,141	0.4017	1.18%
2023-12-07	0.425	0.425	0.465	-	-	0	0	-	0.397	0.397	0.434	-	-	0	-	0.00%
2023-12-06	0.425	0.425	0.465	-	-	0	0	-	0.397	0.397	0.434	-	-	0	-	0.00%
2023-12-05	0.425	0.425	0.465	-	-	0	0	-	0.397	0.397	0.434	-	-	0	-	0.00%
2023-12-04	0.425	0.425	0.460	-	-	0	0	-	0.397	0.397	0.430	-	-	0	-	0.00%
2023-12-01	0.425	0.425	0.465	0.425	0.425	10,000	4,250	0.4250	0.397	0.397	0.434	0.397	0.397	10,703	0.3971	-1.16%
2023-11-30	0.430	0.425	0.455	0.430	0.430	6,000	2,580	0.4300	0.402	0.397	0.425	0.402	0.402	6,422	0.4017	1.18%
2023-11-29	0.425	0.425	0.460	-	-	0	0	-	0.397	0.397	0.430	-	-	0	-	0.00%
2023-11-28	0.425	0.425	0.460	-	-	0	0	-	0.397	0.397	0.430	-	-	0	-	0.00%
2023-11-27	0.425	0.425	0.460	-	-	0	0	-	0.397	0.397	0.430	-	-	0	-	0.00%
2023-11-24	0.425	0.415	0.460	-	-	0	0	-	0.397	0.388	0.430	-	-	0	-	0.00%
2023-11-23	0.425	0.415	0.460	-	-	0	0	-	0.397	0.388	0.430	-	-	0	-	0.00%
2023-11-22	0.425	0.415	0.470	-	-	0	0	-	0.397	0.388	0.439	-	-	0	-	0.00%
2023-11-21	0.425	0.415	0.470	-	-	0	0	-	0.397	0.388	0.439	-	-	0	-	0.00%
2023-11-20	0.425	0.405	0.465	-	-	0	0	-	0.397	0.378	0.434	-	-	0	-	0.00%
2023-11-17	0.425	0.415	0.425	-	-	0	0	-	0.397	0.388	0.397	-	-	0	-	0.00%
2023-11-16	0.425	0.415	0.470	-	-	0	0	-	0.397	0.388	0.439	-	-	0	-	0.00%
2023-11-15	0.425	0.415	0.470	0.415	0.425	16,000	6,780	0.4238	0.397	0.388	0.439	0.388	0.397	17,125	0.3959	0.00%
2023-11-14	0.425	0.415	0.470	0.415	0.425	56,000	23,520	0.4200	0.397	0.388	0.439	0.388	0.397	59,939	0.3924	-1.16%
2023-11-13	0.430	0.430	0.490	-	-	0	0	-	0.402	0.402	0.458	-	-	0	-	0.00%
2023-11-10	0.430	0.405	0.490	-	-	0	0	-	0.402	0.378	0.458	-	-	0	-	0.00%
2023-11-09	0.430	0.410	0.490	-	-	0	0	-	0.402	0.383	0.458	-	-	0	-	0.00%
2023-11-08	0.430	0.420	0.490	-	-	0	0	-	0.402	0.392	0.458	-	-	0	-	0.00%
2023-11-07	0.430	0.425	0.450	0.425	0.430	10,000	4,260	0.4260	0.402	0.397	0.420	0.397	0.402	10,703	0.3980	-6.52%
2023-11-06	0.460	0.435	0.470	0.460	0.460	30,000	13,800	0.4600	0.430	0.406	0.439	0.430	0.430	32,110	0.4298	-2.13%
2023-11-03	0.470	0.430	0.470	-	-	0	0	-	0.439	0.402	0.439	-	-	0	-	0.00%
2023-11-02	0.470	0.430	0.470	-	-	0	0	-	0.439	0.402	0.439	-	-	0	-	0.00%
2023-11-01	0.470	0.440	0.495	-	-	0	0	-	0.439	0.411	0.462	-	-	0	-	0.00%
2023-10-31	0.470	0.430	0.495	-	-	0	0	-	0.439	0.402	0.462	-	-	0	-	0.00%
2023-10-30	0.470	0.430	0.495	-	-	0	0	-	0.439	0.402	0.462	-	-	0	-	0.00%
2023-10-27	0.470	0.405	0.495	-	-	0	0	-	0.439	0.378	0.462	-	-	0	-	0.00%
2023-10-26	0.470	0.410	0.470	-	-	0	0	-	0.439	0.383	0.439	-	-	0	-	0.00%
2023-10-25	0.470	0.430	0.470	-	-	0	0	-	0.439	0.402	0.439	-	-	0	-	-1.05%
2023-10-24	0.475	0.430	0.495	-	-	0	0	-	0.444	0.402	0.462	-	-	0	-	0.00%
2023-10-20	0.475	0.430	0.495	-	-	0	0	-	0.444	0.402	0.462	-	-	0	-	0.00%
2023-10-19	0.475	0.430	0.495	-	-	0	0	-	0.444	0.402	0.462	-	-	0	-	0.00%
2023-10-18	0.475	0.430	0.510	-	-	0	0	-	0.444	0.402	0.476	-	-	0	-	0.00%
2023-10-17	0.475	0.445	0.475	-	-	0	0	-	0.444	0.416	0.444	-	-	0	-	0.00%
2023-10-16	0.475	0.445	0.510	-	-	0	0	-	0.444	0.416	0.476	-	-	0	-	0.00%
2023-10-13	0.475	0.450	0.475	-	-	0	0	-	0.444	0.420	0.444	-	-	0	-	0.00%
2023-10-12	0.475	0.460	0.475	0.475	0.475	2,000	950	0.4750	0.444	0.430	0.444	0.444	0.444	2,141	0.4438	0.00%
2023-10-11	0.475	0.440	0.475	-	-	0	0	-	0.444	0.411	0.444	-	-	0	-	0.00%
2023-10-10	0.475	0.430	0.475	-	-	0	0	-	0.444	0.402	0.444	-	-	0	-	0.00%
2023-10-09	0.475	0.430	0.510	-	-	0	0	-	0.444	0.402	0.476	-	-	0	-	0.00%
2023-10-06	0.475	0.435	0.510	-	-	0	0	-	0.444	0.406	0.476	-	-	0	-	0.00%
2023-10-05	0.475	0.430	0.510	-	-	0	0	-	0.444	0.402	0.476	-	-	0	-	0.00%
2023-10-04	0.475	0.430	0.510	-	-	0	0	-	0.444	0.402	0.476	-	-	0	-	0.00%
2023-10-03	0.475	0.425	0.475	-	-	0	0	-	0.444	0.397	0.444	-	-	0	-	0.00%
2023-09-29	0.475	0.425	0.510	-	-	0	0	-	0.444	0.397	0.476	-	-	0	-	0.00%
2023-09-28	0.475	0.435	0.510	-	-	0	0	-	0.444	0.406	0.476	-	-	0	-	0.00%
2023-09-27	0.475	0.430	0.510	0.475	0.480	42,000	20,150	0.4798	0.444	0.402	0.476	0.444	0.448	44,954	0.4482	-2.06%
2023-09-26	0.485	0.485	0.520	-	-	0	0	-	0.453	0.453	0.486	-	-	0	-	0.00%
2023-09-25	0.485	0.485	0.520	0.480	0.495	16,000	7,750	0.4844	0.453	0.453	0.486	0.448	0.462	17,125	0.4525	-3.00%
2023-09-22	0.500	0.495	0.530	0.500	0.510	4,000	2,020	0.5050	0.467	0.462	0.495	0.467	0.476	4,281	0.4718	-5.66%
2023-09-21	0.530	0.500	0.560	-	-	0	0	-	0.495	0.467	0.523	-	-	0	-	0.00%
2023-09-20	0.530	0.500	0.550	-	-	0	0	-	0.495	0.467	0.514	-	-	0	-	0.00%
2023-09-19	0.530	0.500	0.550	-	-	0	0	-	0.495	0.467	0.514	-	-	0	-	0.00%
2023-09-18	0.530	0.500	0.590	-	-	0	0	-	0.495	0.467	0.551	-	-	0	-	0.00%
2023-09-15	0.530	0.500	0.560	-	-	0	0	-	0.495	0.467	0.523	-	-	0	-	0.00%
2023-09-14	0.530	0.500	0.560	0.530	0.530	2,000	1,060	0.5300	0.495	0.467	0.523	0.495	0.495	2,141	0.4952	0.00%
2023-09-13	0.530	0.495	0.530	-	-	0	0	-	0.495	0.462	0.495	-	-	0	-	0.00%
2023-09-12	0.530	0.495	0.530	-	-	0	0	-	0.495	0.462	0.495	-	-	0	-	0.00%
2023-09-11	0.530	0.495	0.530	-	-	0	0	-	0.495	0.462	0.495	-	-	0	-	0.00%
2023-09-07	0.530	0.495	0.540	-	-	0	0	-	0.495	0.462	0.505	-	-	0	-	0.00%
2023-09-06	0.530	0.495	0.530	0.495	0.540	58,000	28,800	0.4966	0.495	0.462	0.495	0.462	0.505	62,080	0.4639	7.07%
2023-09-05	0.495	0.485	0.495	-	-	0	0	-	0.462	0.453	0.462	-	-	0	-	0.00%
2023-09-04	0.495	0.485	0.520	-	-	0	0	-	0.462	0.453	0.486	-	-	0	-	0.00%
2023-08-31	0.495	0.485	0.540	-	-	0	0	-	0.462	0.453	0.505	-	-	0	-	0.00%
2023-08-30	0.495	0.490	0.540	0.495	0.500	4,000	1,990	0.4975	0.462	0.458	0.505	0.462	0.467	4,281	0.4648	-8.33%
2023-08-29	0.540	0.500	0.550	-	-	0	0	-	0.505	0.467	0.514	-	-	0	-	0.00%
2023-08-28	0.540	0.500	0.560	-	-	0	0	-	0.505	0.467	0.523	-	-	0	-	0.00%
2023-08-25	0.540	0.500	0.540	-	-	0	0	-	0.505	0.467	0.505	-	-	0	-	-3.57%
2023-08-24	0.560	0.495	0.560	0.490	0.560	20,000	9,940	0.4970	0.523	0.462	0.523	0.458	0.523	21,407	0.4643	7.69%
2023-08-23	0.520	0.475	0.520	-	-	0	0	-	0.486	0.444	0.486	-	-	0	-	0.00%
2023-08-22	0.520	0.480	0.520	0.570	0.570	2,000	1,140	0.5700	0.486	0.448	0.486	0.533	0.533	2,141	0.5325	4.00%
2023-08-21	0.500	0.500	0.570	-	-	0	0	-	0.467	0.467	0.533	-	-	0	-	0.00%
2023-08-18	0.500	0.500	0.570	0.500	0.510	26,000	13,020	0.5008	0.467	0.467	0.533	0.467	0.476	27,829	0.4679	-13.79%
2023-08-17	0.580	0.510	0.580	-	-	0	0	-	0.542	0.476	0.542	-	-	0	-	0.00%
2023-08-16	0.580	0.510	0.580	0.590	0.590	32,000	18,880	0.5900	0.542	0.476	0.542	0.551	0.551	34,251	0.5512	3.57%
2023-08-15	0.560	0.510	0.580	-	-	0	0	-	0.523	0.476	0.542	-	-	0	-	0.00%
2023-08-14	0.560	0.500	0.580	-	-	0	0	-	0.523	0.467	0.542	-	-	0	-	0.00%
2023-08-11	0.560	0.510	0.570	0.560	0.560	58,000	32,480	0.5600	0.523	0.476	0.533	0.523	0.523	62,080	0.5232	-1.75%
2023-08-10	0.570	0.495	0.570	-	-	0	0	-	0.533	0.462	0.533	-	-	0	-	-3.39%
2023-08-09	0.590	0.510	0.590	0.550	0.590	20,000	11,220	0.5610	0.551	0.476	0.551	0.514	0.551	21,407	0.5241	18.00%
2023-08-08	0.500	0.485	0.500	0.495	0.500	4,000	1,990	0.4975	0.467	0.453	0.467	0.462	0.467	4,281	0.4648	0.00%
2023-08-07	0.500	0.480	0.500	-	-	0	0	-	0.467	0.448	0.467	-	-	0	-	-1.96%
2023-08-04	0.510	0.475	0.510	0.520	0.560	24,000	12,600	0.5250	0.476	0.444	0.476	0.486	0.523	25,688	0.4905	3.03%
2023-08-03	0.495	0.465	0.520	-	-	0	0	-	0.462	0.434	0.486	-	-	0	-	0.00%
2023-08-02	0.495	0.470	0.510	0.495	0.495	20,000	9,900	0.4950	0.462	0.439	0.476	0.462	0.462	21,407	0.4625	0.00%
2023-08-01	0.495	0.470	0.510	-	-	0	0	-	0.462	0.439	0.476	-	-	0	-	0.00%
2023-07-31	0.495	0.465	0.510	-	-	0	0	-	0.462	0.434	0.476	-	-	0	-	0.00%
2023-07-28	0.495	0.465	0.510	-	-	0	0	-	0.462	0.434	0.476	-	-	0	-	0.00%
2023-07-27	0.495	0.465	0.495	0.495	0.495	400,000	198,000	0.4950	0.462	0.434	0.462	0.462	0.462	428,135	0.4625	0.00%
2023-07-26	0.495	0.460	0.500	0.485	0.495	20,000	9,820	0.4910	0.462	0.430	0.467	0.453	0.462	21,407	0.4587	4.21%
2023-07-25	0.475	0.445	0.485	0.475	0.475	490,000	232,750	0.4750	0.444	0.416	0.453	0.444	0.444	524,465	0.4438	3.26%
2023-07-24	0.460	0.440	0.480	-	-	0	0	-	0.430	0.411	0.448	-	-	0	-	0.00%
2023-07-21	0.460	0.455	0.480	-	-	0	0	-	0.430	0.425	0.448	-	-	0	-	0.00%
2023-07-20	0.460	0.460	0.490	0.460	0.495	28,000	13,370	0.4775	0.430	0.430	0.458	0.430	0.462	29,969	0.4461	-3.16%
2023-07-19	0.475	0.455	0.490	-	-	0	0	-	0.444	0.425	0.458	-	-	0	-	0.00%
2023-07-18	0.475	0.475	0.495	-	-	0	0	-	0.444	0.444	0.462	-	-	0	-	0.00%
2023-07-14	0.475	0.465	0.490	-	-	0	0	-	0.444	0.434	0.458	-	-	0	-	0.00%
2023-07-13	0.475	0.475	0.490	-	-	0	0	-	0.444	0.444	0.458	-	-	0	-	0.00%
2023-07-12	0.475	0.475	0.495	0.475	0.475	20,000	9,500	0.4750	0.444	0.444	0.462	0.444	0.444	21,407	0.4438	-5.00%
2023-07-11	0.500	0.485	0.500	0.500	0.500	4,000	2,000	0.5000	0.467	0.453	0.467	0.467	0.467	4,281	0.4671	-7.41%
2023-07-10	0.540	0.485	0.590	-	-	0	0	-	0.505	0.453	0.551	-	-	0	-	0.00%
2023-07-07	0.540	0.485	0.540	-	-	0	0	-	0.505	0.453	0.505	-	-	0	-	0.00%
2023-07-06	0.540	0.480	0.540	-	-	0	0	-	0.505	0.448	0.505	-	-	0	-	-1.82%
2023-07-05	0.550	0.510	0.550	-	-	0	0	-	0.514	0.476	0.514	-	-	0	-	-5.17%
2023-07-04	0.580	0.475	0.580	-	-	0	0	-	0.542	0.444	0.542	-	-	0	-	0.00%
2023-07-03	0.580	0.485	0.580	0.470	0.600	40,000	20,210	0.5053	0.542	0.453	0.542	0.439	0.561	42,813	0.4720	5.45%
2023-06-30	0.550	0.485	0.550	0.540	0.570	6,000	3,300	0.5500	0.514	0.453	0.514	0.505	0.533	6,422	0.5139	10.00%
2023-06-29	0.500	0.470	0.500	0.490	0.530	8,000	4,040	0.5050	0.467	0.439	0.467	0.458	0.495	8,563	0.4718	0.00%
2023-06-28	0.500	0.465	0.500	-	-	0	0	-	0.467	0.434	0.467	-	-	0	-	-1.96%
2023-06-27	0.510	0.455	0.510	-	-	0	0	-	0.476	0.425	0.476	-	-	0	-	0.00%
2023-06-26	0.510	0.455	0.510	-	-	0	0	-	0.476	0.425	0.476	-	-	0	-	0.00%
2023-06-23	0.510	0.470	0.510	0.455	0.510	8,000	3,810	0.4763	0.476	0.439	0.476	0.425	0.476	8,563	0.4450	12.09%
2023-06-21	0.455	0.455	0.490	-	-	0	0	-	0.425	0.425	0.458	-	-	0	-	0.00%
2023-06-20	0.455	0.440	0.475	0.455	0.455	20,000	9,100	0.4550	0.425	0.411	0.444	0.425	0.425	21,407	0.4251	-4.21%
2023-06-19	0.475	0.455	0.520	-	-	0	0	-	0.444	0.425	0.486	-	-	0	-	0.00%
2023-06-16	0.475	0.445	0.530	-	-	0	0	-	0.444	0.416	0.495	-	-	0	-	0.00%
2023-06-15	0.475	0.475	0.530	-	-	0	0	-	0.444	0.444	0.495	-	-	0	-	1.37%
2023-06-14	0.495	0.465	0.495	-	-	0	0	-	0.438	0.411	0.438	-	-	0	-	-1.00%
2023-06-13	0.500	0.465	0.530	-	-	0	0	-	0.442	0.411	0.469	-	-	0	-	0.00%
2023-06-12	0.500	0.465	0.500	-	-	0	0	-	0.442	0.411	0.442	-	-	0	-	0.00%
2023-06-09	0.500	0.500	0.530	-	-	0	0	-	0.442	0.442	0.469	-	-	0	-	1.01%
2023-06-08	0.495	0.495	0.530	-	-	0	0	-	0.438	0.438	0.469	-	-	0	-	0.00%
2023-06-07	0.495	0.495	0.530	-	-	0	0	-	0.438	0.438	0.469	-	-	0	-	0.00%
2023-06-06	0.495	0.465	0.495	-	-	0	0	-	0.438	0.411	0.438	-	-	0	-	0.00%
2023-06-05	0.495	0.465	0.530	-	-	0	0	-	0.438	0.411	0.469	-	-	0	-	0.00%
2023-06-02	0.495	0.475	0.500	0.495	0.495	30,000	14,850	0.4950	0.438	0.420	0.442	0.438	0.438	33,921	0.4378	-1.00%
2023-06-01	0.500	0.465	0.520	-	-	0	0	-	0.442	0.411	0.460	-	-	0	-	0.00%
2023-05-31	0.500	0.465	0.500	-	-	0	0	-	0.442	0.411	0.442	-	-	0	-	0.00%
2023-05-30	0.500	0.465	0.530	-	-	0	0	-	0.442	0.411	0.469	-	-	0	-	0.00%
2023-05-29	0.500	0.500	0.520	-	-	0	0	-	0.442	0.442	0.460	-	-	0	-	0.00%
2023-05-25	0.500	0.465	0.500	-	-	0	0	-	0.442	0.411	0.442	-	-	0	-	0.00%
2023-05-24	0.500	0.470	0.500	-	-	0	0	-	0.442	0.416	0.442	-	-	0	-	0.00%
2023-05-23	0.500	0.500	0.530	0.500	0.500	82,000	41,000	0.5000	0.442	0.442	0.469	0.442	0.442	92,719	0.4422	0.00%
2023-05-22	0.500	0.500	0.530	-	-	0	0	-	0.442	0.442	0.469	-	-	0	-	0.00%
2023-05-19	0.500	0.500	0.530	0.500	0.500	16,000	8,000	0.5000	0.442	0.442	0.469	0.442	0.442	18,091	0.4422	-1.96%
2023-05-18	0.510	0.500	0.510	-	-	0	0	-	0.451	0.442	0.451	-	-	0	-	0.00%
2023-05-17	0.510	0.500	0.510	0.510	0.510	36,000	18,360	0.5100	0.451	0.442	0.451	0.451	0.451	40,706	0.4510	-5.56%
2023-05-16	0.540	0.510	0.540	0.510	0.580	48,000	24,980	0.5204	0.478	0.451	0.478	0.451	0.513	54,274	0.4603	-1.82%
2023-05-15	0.550	0.520	0.550	0.540	0.550	52,000	28,560	0.5492	0.486	0.460	0.486	0.478	0.486	58,797	0.4857	7.84%
2023-05-12	0.510	0.510	0.540	-	-	0	0	-	0.451	0.451	0.478	-	-	0	-	0.00%
2023-05-11	0.510	0.510	0.540	-	-	0	0	-	0.451	0.451	0.478	-	-	0	-	2.00%
2023-05-10	0.500	0.500	0.540	0.500	0.510	66,000	33,020	0.5003	0.442	0.442	0.478	0.442	0.451	74,627	0.4425	-3.85%
2023-05-09	0.520	0.510	0.540	0.520	0.520	20,000	10,400	0.5200	0.460	0.451	0.478	0.460	0.460	22,614	0.4599	-5.45%
2023-05-08	0.550	0.520	0.550	-	-	0	0	-	0.486	0.460	0.486	-	-	0	-	0.00%
2023-05-05	0.550	0.520	0.570	-	-	0	0	-	0.486	0.460	0.504	-	-	0	-	0.00%
2023-05-04	0.550	0.520	0.570	0.520	0.550	6,000	3,180	0.5300	0.486	0.460	0.504	0.460	0.486	6,784	0.4687	5.77%
2023-05-03	0.520	0.520	0.550	0.520	0.530	512,000	271,320	0.5299	0.460	0.460	0.486	0.460	0.469	578,927	0.4687	0.00%
2023-05-02	0.520	0.520	0.550	-	-	0	0	-	0.460	0.460	0.486	-	-	0	-	0.00%
2023-04-28	0.520	0.520	0.550	-	-	0	0	-	0.460	0.460	0.486	-	-	0	-	0.00%
2023-04-27	0.520	0.520	0.550	0.520	0.520	10,000	5,200	0.5200	0.460	0.460	0.486	0.460	0.460	11,307	0.4599	0.00%
2023-04-26	0.520	0.520	0.550	-	-	0	0	-	0.460	0.460	0.486	-	-	0	-	0.00%
2023-04-25	0.520	0.520	0.560	-	-	0	0	-	0.460	0.460	0.495	-	-	0	-	0.00%
2023-04-24	0.520	0.520	0.550	0.520	0.520	8,000	4,160	0.5200	0.460	0.460	0.486	0.460	0.460	9,046	0.4599	0.00%
2023-04-21	0.520	0.520	0.560	0.520	0.530	146,000	76,160	0.5216	0.460	0.460	0.495	0.460	0.469	165,085	0.4613	-1.89%
2023-04-20	0.530	0.530	0.540	-	-	0	0	-	0.469	0.469	0.478	-	-	0	-	0.00%
2023-04-19	0.530	0.520	0.530	0.530	0.530	90,000	47,700	0.5300	0.469	0.460	0.469	0.469	0.469	101,764	0.4687	1.92%
2023-04-18	0.520	0.520	0.560	-	-	0	0	-	0.460	0.460	0.495	-	-	0	-	0.00%
2023-04-17	0.520	0.520	0.560	-	-	0	0	-	0.460	0.460	0.495	-	-	0	-	0.00%
2023-04-14	0.520	0.520	0.550	-	-	0	0	-	0.460	0.460	0.486	-	-	0	-	0.00%
2023-04-13	0.520	0.520	0.550	0.520	0.520	6,000	3,120	0.5200	0.460	0.460	0.486	0.460	0.460	6,784	0.4599	0.00%
2023-04-12	0.520	0.520	0.550	0.520	0.520	74,000	38,480	0.5200	0.460	0.460	0.486	0.460	0.460	83,673	0.4599	0.00%
2023-04-11	0.520	0.520	0.560	0.520	0.530	6,000	3,140	0.5233	0.460	0.460	0.495	0.460	0.469	6,784	0.4628	-1.89%
2023-04-06	0.530	0.510	0.530	0.530	0.540	254,000	134,840	0.5309	0.469	0.451	0.469	0.469	0.478	287,202	0.4695	-1.85%
2023-04-04	0.540	0.540	0.570	-	-	0	0	-	0.478	0.478	0.504	-	-	0	-	0.00%
2023-04-03	0.540	0.540	0.560	0.540	0.540	8,000	4,320	0.5400	0.478	0.478	0.495	0.478	0.478	9,046	0.4776	0.00%
2023-03-31	0.540	0.530	0.540	0.540	0.590	158,000	90,120	0.5704	0.478	0.469	0.478	0.478	0.522	178,653	0.5044	-10.00%
2023-03-30	0.600	0.540	0.600	0.540	0.620	164,000	95,500	0.5823	0.531	0.478	0.531	0.478	0.548	185,438	0.5150	7.14%
2023-03-29	0.560	0.550	0.590	-	-	0	0	-	0.495	0.486	0.522	-	-	0	-	0.00%
2023-03-28	0.560	0.560	0.590	-	-	0	0	-	0.495	0.495	0.522	-	-	0	-	3.70%
2023-03-27	0.540	0.530	0.590	-	-	0	0	-	0.478	0.469	0.522	-	-	0	-	0.00%
2023-03-24	0.540	0.530	0.590	-	-	0	0	-	0.478	0.469	0.522	-	-	0	-	0.00%
2023-03-23	0.540	0.530	0.590	-	-	0	0	-	0.478	0.469	0.522	-	-	0	-	0.00%
2023-03-22	0.540	0.530	0.590	-	-	0	0	-	0.478	0.469	0.522	-	-	0	-	0.00%
2023-03-21	0.540	0.530	0.580	-	-	0	0	-	0.478	0.469	0.513	-	-	0	-	0.00%
2023-03-20	0.540	0.530	0.570	0.540	0.540	2,000	1,080	0.5400	0.478	0.469	0.504	0.478	0.478	2,261	0.4776	-1.82%
2023-03-17	0.550	0.540	0.580	-	-	0	0	-	0.486	0.478	0.513	-	-	0	-	0.00%
2023-03-16	0.550	0.540	0.590	0.550	0.550	2,000	1,100	0.5500	0.486	0.478	0.522	0.486	0.486	2,261	0.4864	0.00%
2023-03-15	0.550	0.540	0.550	0.540	0.590	56,000	31,880	0.5693	0.486	0.478	0.486	0.478	0.522	63,320	0.5035	0.00%
2023-03-14	0.550	0.530	0.600	0.520	0.590	164,000	92,700	0.5652	0.486	0.469	0.531	0.460	0.522	185,438	0.4999	-5.17%
2023-03-13	0.580	0.540	0.580	-	-	0	0	-	0.513	0.478	0.513	-	-	0	-	-1.69%
2023-03-10	0.590	0.540	0.590	-	-	0	0	-	0.522	0.478	0.522	-	-	0	-	0.00%
2023-03-09	0.590	0.540	0.590	0.530	0.600	18,000	9,840	0.5467	0.522	0.478	0.522	0.469	0.531	20,353	0.4835	11.32%
2023-03-08	0.530	0.520	0.580	-	-	0	0	-	0.469	0.460	0.513	-	-	0	-	0.00%
2023-03-07	0.530	0.520	0.600	-	-	0	0	-	0.469	0.460	0.531	-	-	0	-	0.00%
2023-03-06	0.530	0.520	0.570	-	-	0	0	-	0.469	0.460	0.504	-	-	0	-	0.00%
2023-03-03	0.530	0.520	0.600	0.530	0.530	14,000	7,420	0.5300	0.469	0.460	0.531	0.469	0.469	15,830	0.4687	-1.85%
2023-03-02	0.540	0.530	0.580	0.485	0.590	46,000	25,280	0.5496	0.478	0.469	0.513	0.429	0.522	52,013	0.4860	0.00%
2023-03-01	0.540	0.510	0.560	-	-	0	0	-	0.478	0.451	0.495	-	-	0	-	-3.57%
2023-02-28	0.560	0.510	0.570	0.500	0.570	14,000	7,540	0.5386	0.495	0.451	0.504	0.442	0.504	15,830	0.4763	5.66%
2023-02-27	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.469	0.460	0.469	0.469	0.469	4,523	0.4687	-10.17%
2023-02-24	0.590	0.540	0.590	-	-	0	0	-	0.522	0.478	0.522	-	-	0	-	0.00%
2023-02-23	0.590	0.530	0.600	0.540	0.540	6,000	3,240	0.5400	0.522	0.469	0.531	0.478	0.478	6,784	0.4776	0.00%
2023-02-22	0.590	0.550	0.590	-	-	0	0	-	0.522	0.486	0.522	-	-	0	-	0.00%
2023-02-21	0.590	0.530	0.600	0.520	0.610	62,000	35,180	0.5674	0.522	0.469	0.531	0.460	0.539	70,104	0.5018	13.46%
2023-02-20	0.520	0.520	0.590	0.510	0.580	42,000	22,620	0.5386	0.460	0.460	0.522	0.451	0.513	47,490	0.4763	-11.86%
2023-02-17	0.590	0.530	0.600	0.540	0.640	184,000	106,380	0.5782	0.522	0.469	0.531	0.478	0.566	208,052	0.5113	1.72%
2023-02-16	0.580	0.550	0.640	-	-	0	0	-	0.513	0.486	0.566	-	-	0	-	0.00%
2023-02-15	0.580	0.550	0.630	-	-	0	0	-	0.513	0.486	0.557	-	-	0	-	0.00%
2023-02-14	0.580	0.470	0.610	-	-	0	0	-	0.513	0.416	0.539	-	-	0	-	0.00%
2023-02-13	0.580	0.520	0.580	-	-	0	0	-	0.513	0.460	0.513	-	-	0	-	0.00%
2023-02-10	0.580	0.530	0.600	-	-	0	0	-	0.513	0.469	0.531	-	-	0	-	0.00%
2023-02-09	0.580	0.560	0.580	0.560	0.580	64,000	37,040	0.5788	0.513	0.495	0.513	0.495	0.513	72,366	0.5118	3.57%
2023-02-08	0.560	0.500	0.560	0.550	0.560	4,000	2,220	0.5550	0.495	0.442	0.495	0.486	0.495	4,523	0.4908	13.13%
2023-02-07	0.495	0.470	0.550	-	-	0	0	-	0.438	0.416	0.486	-	-	0	-	0.00%
2023-02-06	0.495	0.470	0.550	-	-	0	0	-	0.438	0.416	0.486	-	-	0	-	0.00%
2023-02-03	0.495	0.495	0.560	0.490	0.580	8,000	4,420	0.5525	0.438	0.438	0.495	0.433	0.513	9,046	0.4886	-8.33%
2023-02-02	0.540	0.480	0.540	0.495	0.540	16,000	8,110	0.5069	0.478	0.425	0.478	0.438	0.478	18,091	0.4483	12.50%
2023-02-01	0.480	0.480	0.495	-	-	0	0	-	0.425	0.425	0.438	-	-	0	-	3.23%
2023-01-31	0.465	0.465	0.495	-	-	0	0	-	0.411	0.411	0.438	-	-	0	-	0.00%
2023-01-30	0.465	0.465	0.495	-	-	0	0	-	0.411	0.411	0.438	-	-	0	-	0.00%
2023-01-27	0.465	0.465	0.495	0.465	0.465	4,000	1,860	0.4650	0.411	0.411	0.438	0.411	0.411	4,523	0.4112	0.00%
2023-01-26	0.465	0.460	0.495	-	-	0	0	-	0.411	0.407	0.438	-	-	0	-	0.00%
2023-01-20	0.465	0.460	0.495	-	-	0	0	-	0.411	0.407	0.438	-	-	0	-	0.00%
2023-01-19	0.465	0.465	0.495	-	-	0	0	-	0.411	0.411	0.438	-	-	0	-	0.00%
2023-01-18	0.465	0.465	0.495	0.465	0.465	42,000	19,380	0.4614	0.411	0.411	0.438	0.411	0.411	47,490	0.4081	-3.12%
2023-01-17	0.480	0.465	0.480	-	-	10,000	4,800	0.4800	0.425	0.411	0.425	-	-	11,307	0.4245	0.00%
2023-01-16	0.480	0.480	0.500	0.480	0.480	4,000	1,920	0.4800	0.425	0.425	0.442	0.425	0.425	4,523	0.4245	3.23%
2023-01-13	0.465	0.465	0.490	0.460	0.520	114,000	53,160	0.4663	0.411	0.411	0.433	0.407	0.460	128,902	0.4124	-4.12%
2023-01-12	0.485	0.455	0.485	-	-	0	0	-	0.429	0.402	0.429	-	-	0	-	-2.02%
2023-01-11	0.495	0.445	0.495	0.495	0.495	10,000	4,950	0.4950	0.438	0.394	0.438	0.438	0.438	11,307	0.4378	3.13%
2023-01-10	0.480	0.445	0.480	0.450	0.490	48,000	22,290	0.4644	0.425	0.394	0.425	0.398	0.433	54,274	0.4107	1.05%
2023-01-09	0.475	0.475	0.495	-	-	0	0	-	0.420	0.420	0.438	-	-	0	-	0.00%
2023-01-06	0.475	0.460	0.490	-	-	0	0	-	0.420	0.407	0.433	-	-	0	-	0.00%
2023-01-05	0.475	0.460	0.495	-	-	0	0	-	0.420	0.407	0.438	-	-	0	-	0.00%
2023-01-04	0.475	0.460	0.490	-	-	0	0	-	0.420	0.407	0.433	-	-	0	-	0.00%
2023-01-03	0.475	0.460	0.490	0.475	0.475	100,000	47,500	0.4750	0.420	0.407	0.433	0.420	0.420	113,072	0.4201	0.00%
2022-12-30	0.475	0.460	0.500	-	-	0	0	-	0.420	0.407	0.442	-	-	0	-	0.00%
2022-12-29	0.475	0.460	0.490	-	-	0	0	-	0.420	0.407	0.433	-	-	0	-	0.00%
2022-12-28	0.475	0.475	0.495	0.475	0.485	32,000	15,300	0.4781	0.420	0.420	0.438	0.420	0.429	36,183	0.4229	-4.04%
2022-12-23	0.495	0.465	0.495	0.470	0.510	22,000	10,420	0.4736	0.438	0.411	0.438	0.416	0.451	24,876	0.4189	3.13%
2022-12-22	0.480	0.470	0.500	-	-	0	0	-	0.425	0.416	0.442	-	-	0	-	0.00%
2022-12-21	0.480	0.460	0.510	-	-	0	0	-	0.425	0.407	0.451	-	-	0	-	0.00%
2022-12-20	0.480	0.480	0.530	0.475	0.480	60,000	28,520	0.4753	0.425	0.425	0.469	0.420	0.425	67,843	0.4204	1.05%
2022-12-19	0.475	0.475	0.530	-	-	0	0	-	0.420	0.420	0.469	-	-	0	-	0.00%
2022-12-16	0.475	0.470	0.530	-	-	0	0	-	0.420	0.416	0.469	-	-	0	-	0.00%
2022-12-15	0.475	0.475	0.530	-	-	0	0	-	0.420	0.420	0.469	-	-	0	-	0.00%
2022-12-14	0.475	0.475	0.530	-	-	0	0	-	0.420	0.420	0.469	-	-	0	-	0.00%
2022-12-13	0.475	0.475	0.530	-	-	0	0	-	0.420	0.420	0.469	-	-	0	-	1.06%
2022-12-12	0.470	0.470	0.530	0.470	0.540	6,000	3,100	0.5167	0.416	0.416	0.469	0.416	0.478	6,784	0.4569	-4.08%
2022-12-09	0.490	0.475	0.540	-	-	0	0	-	0.433	0.420	0.478	-	-	0	-	0.00%
2022-12-08	0.490	0.485	0.540	0.490	0.495	100,000	49,050	0.4905	0.433	0.429	0.478	0.433	0.438	113,072	0.4338	-2.00%
2022-12-07	0.500	0.500	0.540	-	-	0	0	-	0.442	0.442	0.478	-	-	0	-	0.00%
2022-12-06	0.500	0.500	0.540	0.500	0.510	10,000	5,080	0.5080	0.442	0.442	0.478	0.442	0.451	11,307	0.4493	-10.71%
2022-12-05	0.560	0.520	0.590	-	-	0	0	-	0.495	0.460	0.522	-	-	0	-	0.00%
2022-12-02	0.560	0.495	0.570	-	-	0	0	-	0.495	0.438	0.504	-	-	0	-	0.00%
2022-12-01	0.560	0.500	0.560	-	-	0	0	-	0.495	0.442	0.495	-	-	0	-	-3.45%
2022-11-30	0.580	0.495	0.580	0.600	0.600	2,000	1,200	0.6000	0.513	0.438	0.513	0.531	0.531	2,261	0.5306	5.45%
2022-11-29	0.550	0.550	0.560	0.530	0.550	42,000	23,060	0.5490	0.486	0.486	0.495	0.469	0.486	47,490	0.4856	-5.17%
2022-11-28	0.580	0.455	0.580	-	-	0	0	-	0.513	0.402	0.513	-	-	0	-	0.00%
2022-11-25	0.580	0.455	0.580	-	-	0	0	-	0.513	0.402	0.513	-	-	0	-	0.00%
2022-11-24	0.580	0.455	0.580	-	-	0	0	-	0.513	0.402	0.513	-	-	0	-	0.00%
2022-11-23	0.580	0.455	0.580	0.600	0.600	2,000	1,200	0.6000	0.513	0.402	0.513	0.531	0.531	2,261	0.5306	3.57%
2022-11-22	0.560	0.455	0.580	-	-	0	0	-	0.495	0.402	0.513	-	-	0	-	0.00%
2022-11-21	0.560	0.455	0.560	-	-	0	0	-	0.495	0.402	0.495	-	-	0	-	0.00%
2022-11-18	0.560	0.430	0.580	-	-	0	0	-	0.495	0.380	0.513	-	-	0	-	0.00%
2022-11-17	0.560	0.465	0.560	0.620	0.620	2,000	1,240	0.6200	0.495	0.411	0.495	0.548	0.548	2,261	0.5483	21.74%
2022-11-16	0.460	0.410	0.500	0.455	0.460	14,000	6,390	0.4564	0.407	0.363	0.442	0.402	0.407	15,830	0.4037	12.20%
2022-11-15	0.410	0.410	0.430	-	-	0	0	-	0.363	0.363	0.380	-	-	0	-	1.23%
2022-11-14	0.405	0.405	0.500	0.380	0.405	4,000	1,570	0.3925	0.358	0.358	0.442	0.336	0.358	4,523	0.3471	-6.90%
2022-11-11	0.435	0.370	0.440	0.410	0.435	18,000	7,460	0.4144	0.385	0.327	0.389	0.363	0.385	20,353	0.3665	8.75%
2022-11-10	0.400	0.370	0.445	-	-	0	0	-	0.354	0.327	0.394	-	-	0	-	0.00%
2022-11-09	0.400	0.375	0.430	0.400	0.400	2,000	800	0.4000	0.354	0.332	0.380	0.354	0.354	2,261	0.3538	-3.61%
2022-11-08	0.415	0.390	0.415	-	-	0	0	-	0.367	0.345	0.367	-	-	0	-	0.00%
2022-11-07	0.415	0.390	0.415	-	-	0	0	-	0.367	0.345	0.367	-	-	0	-	0.00%
2022-11-04	0.415	0.385	0.415	0.415	0.420	4,000	1,670	0.4175	0.367	0.340	0.367	0.367	0.371	4,523	0.3692	6.41%
2022-11-03	0.390	0.370	0.420	-	-	0	0	-	0.345	0.327	0.371	-	-	0	-	0.00%
2022-11-02	0.390	0.365	0.430	-	-	0	0	-	0.345	0.323	0.380	-	-	0	-	0.00%
2022-11-01	0.390	0.380	0.440	-	-	0	0	-	0.345	0.336	0.389	-	-	0	-	0.00%
2022-10-31	0.390	0.390	0.425	0.380	0.380	50,000	19,000	0.3800	0.345	0.345	0.376	0.336	0.336	56,536	0.3361	1.30%
2022-10-28	0.385	0.380	0.435	0.385	0.385	2,000	770	0.3850	0.340	0.336	0.385	0.340	0.340	2,261	0.3405	0.00%
2022-10-27	0.385	0.380	0.435	-	-	0	0	-	0.340	0.336	0.385	-	-	0	-	0.00%
2022-10-26	0.385	0.385	0.425	0.380	0.390	48,000	18,510	0.3856	0.340	0.340	0.376	0.336	0.345	54,274	0.3410	-3.75%
2022-10-25	0.400	0.390	0.455	-	-	0	0	-	0.354	0.345	0.402	-	-	0	-	0.00%
2022-10-24	0.400	0.385	0.455	0.400	0.405	34,000	13,610	0.4003	0.354	0.340	0.402	0.354	0.358	38,444	0.3540	-2.44%
2022-10-21	0.410	0.400	0.465	-	-	0	0	-	0.363	0.354	0.411	-	-	0	-	0.00%
2022-10-20	0.410	0.400	0.460	-	-	0	0	-	0.363	0.354	0.407	-	-	0	-	0.00%
2022-10-19	0.410	0.400	0.455	-	-	0	0	-	0.363	0.354	0.402	-	-	0	-	0.00%
2022-10-18	0.410	0.410	0.460	0.400	0.425	30,000	12,510	0.4170	0.363	0.363	0.407	0.354	0.376	33,921	0.3688	-10.87%
2022-10-17	0.460	0.420	0.500	-	-	0	0	-	0.407	0.371	0.442	-	-	0	-	0.00%
2022-10-14	0.460	0.435	0.500	-	-	0	0	-	0.407	0.385	0.442	-	-	0	-	0.00%
2022-10-13	0.460	0.435	0.460	-	-	0	0	-	0.407	0.385	0.407	-	-	0	-	-1.08%
2022-10-12	0.465	0.465	0.480	0.430	0.490	80,000	37,030	0.4629	0.411	0.411	0.425	0.380	0.433	90,457	0.4094	-6.06%
2022-10-11	0.495	0.435	0.500	-	-	0	0	-	0.438	0.385	0.442	-	-	0	-	0.00%
2022-10-10	0.495	0.430	0.495	-	-	0	0	-	0.438	0.380	0.438	-	-	0	-	0.00%
2022-10-07	0.495	0.435	0.500	-	-	0	0	-	0.438	0.385	0.442	-	-	0	-	0.00%
2022-10-06	0.495	0.485	0.495	-	-	0	0	-	0.438	0.429	0.438	-	-	0	-	-4.81%
2022-10-05	0.520	0.445	0.520	-	-	0	0	-	0.460	0.394	0.460	-	-	0	-	-1.89%
2022-10-03	0.530	0.465	0.540	-	-	0	0	-	0.469	0.411	0.478	-	-	0	-	0.00%
2022-09-30	0.530	0.475	0.530	-	-	0	0	-	0.469	0.420	0.469	-	-	0	-	0.00%
2022-09-29	0.530	0.450	0.530	0.470	0.550	16,000	7,940	0.4963	0.469	0.398	0.469	0.416	0.486	18,091	0.4389	12.77%
2022-09-28	0.470	0.470	0.520	0.470	0.475	30,000	14,130	0.4710	0.416	0.416	0.460	0.416	0.420	33,921	0.4165	-5.05%
2022-09-27	0.495	0.475	0.530	-	-	0	0	-	0.438	0.420	0.469	-	-	0	-	0.00%
2022-09-26	0.495	0.475	0.495	-	-	0	0	-	0.438	0.420	0.438	-	-	0	-	0.00%
2022-09-23	0.495	0.475	0.540	0.495	0.495	98,000	48,510	0.4950	0.438	0.420	0.478	0.438	0.438	110,810	0.4378	0.00%
2022-09-22	0.495	0.475	0.495	-	-	0	0	-	0.438	0.420	0.438	-	-	0	-	0.00%
2022-09-21	0.495	0.475	0.540	-	-	0	0	-	0.438	0.420	0.478	-	-	0	-	0.00%
2022-09-20	0.495	0.485	0.495	0.490	0.500	110,000	54,000	0.4909	0.438	0.429	0.438	0.433	0.442	124,379	0.4342	-1.00%
2022-09-19	0.500	0.490	0.560	-	-	0	0	-	0.442	0.433	0.495	-	-	0	-	0.00%
2022-09-16	0.500	0.490	0.500	0.500	0.500	130,000	65,000	0.5000	0.442	0.433	0.442	0.442	0.442	146,993	0.4422	2.04%
2022-09-15	0.490	0.490	0.560	-	-	0	0	-	0.433	0.433	0.495	-	-	0	-	0.00%
2022-09-14	0.490	0.490	0.570	-	-	0	0	-	0.433	0.433	0.504	-	-	0	-	0.00%
2022-09-13	0.490	0.490	0.510	0.490	0.490	2,000	980	0.4900	0.433	0.433	0.451	0.433	0.433	2,261	0.4334	-2.00%
2022-09-09	0.500	0.500	0.560	-	-	0	0	-	0.442	0.442	0.495	-	-	0	-	0.00%
2022-09-08	0.500	0.490	0.500	0.485	0.500	136,000	66,670	0.4902	0.442	0.433	0.442	0.429	0.442	153,777	0.4335	0.00%
2022-09-07	0.500	0.490	0.560	-	-	0	0	-	0.442	0.433	0.495	-	-	0	-	0.00%
2022-09-06	0.500	0.495	0.520	-	-	0	0	-	0.442	0.438	0.460	-	-	0	-	0.00%
2022-09-05	0.500	0.490	0.520	-	-	0	0	-	0.442	0.433	0.460	-	-	0	-	0.00%
2022-09-02	0.500	0.490	0.500	0.500	0.500	20,000	10,000	0.5000	0.442	0.433	0.442	0.442	0.442	22,614	0.4422	0.00%
2022-09-01	0.500	0.490	0.520	-	-	0	0	-	0.442	0.433	0.460	-	-	0	-	0.00%
2022-08-31	0.500	0.475	0.570	-	-	0	0	-	0.442	0.420	0.504	-	-	0	-	0.00%
2022-08-30	0.500	0.475	0.570	-	-	0	0	-	0.442	0.420	0.504	-	-	0	-	0.00%
2022-08-29	0.500	0.475	0.570	-	-	0	0	-	0.442	0.420	0.504	-	-	0	-	0.00%
2022-08-26	0.500	0.480	0.570	0.500	0.500	10,000	5,000	0.5000	0.442	0.425	0.504	0.442	0.442	11,307	0.4422	0.00%
2022-08-25	0.500	0.475	0.570	-	-	0	0	-	0.442	0.420	0.504	-	-	0	-	0.00%
2022-08-24	0.500	0.475	0.570	-	-	0	0	-	0.442	0.420	0.504	-	-	0	-	0.00%
2022-08-23	0.500	0.475	0.570	-	-	0	0	-	0.442	0.420	0.504	-	-	0	-	0.00%
2022-08-22	0.500	0.490	0.520	0.500	0.500	10,000	5,000	0.5000	0.442	0.433	0.460	0.442	0.442	11,307	0.4422	0.00%
2022-08-19	0.500	0.490	0.570	-	-	0	0	-	0.442	0.433	0.504	-	-	0	-	0.00%
2022-08-18	0.500	0.495	0.570	0.500	0.500	48,000	24,000	0.5000	0.442	0.438	0.504	0.442	0.442	54,274	0.4422	-1.96%
2022-08-17	0.510	0.490	0.570	-	-	0	0	-	0.451	0.433	0.504	-	-	0	-	0.00%
2022-08-16	0.510	0.490	0.540	-	-	0	0	-	0.451	0.433	0.478	-	-	0	-	0.00%
2022-08-15	0.510	0.490	0.540	-	-	0	0	-	0.451	0.433	0.478	-	-	0	-	0.00%
2022-08-12	0.510	0.495	0.570	-	-	0	0	-	0.451	0.438	0.504	-	-	0	-	0.00%
2022-08-11	0.510	0.490	0.540	-	-	0	0	-	0.451	0.433	0.478	-	-	0	-	0.00%
2022-08-10	0.510	0.490	0.550	-	-	0	0	-	0.451	0.433	0.486	-	-	0	-	0.00%
2022-08-09	0.510	0.490	0.550	-	-	0	0	-	0.451	0.433	0.486	-	-	0	-	0.00%
2022-08-08	0.510	0.490	0.570	-	-	0	0	-	0.451	0.433	0.504	-	-	0	-	0.00%
2022-08-05	0.510	0.500	0.590	0.490	0.510	92,000	46,210	0.5023	0.451	0.442	0.522	0.433	0.451	104,026	0.4442	3.03%
2022-08-04	0.495	0.495	0.590	0.495	0.495	18,000	8,910	0.4950	0.438	0.438	0.522	0.438	0.438	20,353	0.4378	-2.94%
2022-08-03	0.510	0.510	0.590	-	-	0	0	-	0.451	0.451	0.522	-	-	0	-	0.00%
2022-08-02	0.510	0.500	0.590	-	-	0	0	-	0.451	0.442	0.522	-	-	0	-	0.00%
2022-08-01	0.510	0.510	0.640	0.510	0.520	10,000	5,120	0.5120	0.451	0.451	0.566	0.451	0.460	11,307	0.4528	-12.07%
2022-07-29	0.580	0.530	0.640	-	-	0	0	-	0.513	0.469	0.566	-	-	0	-	0.00%
2022-07-28	0.580	0.520	0.620	-	-	0	0	-	0.513	0.460	0.548	-	-	0	-	0.00%
2022-07-27	0.580	0.530	0.590	0.510	0.580	12,000	6,640	0.5533	0.513	0.469	0.522	0.451	0.513	13,569	0.4894	-4.92%
2022-07-26	0.610	0.560	0.640	-	-	0	0	-	0.539	0.495	0.566	-	-	0	-	0.00%
2022-07-25	0.610	0.560	0.640	-	-	0	0	-	0.539	0.495	0.566	-	-	0	-	0.00%
2022-07-22	0.610	0.560	0.640	-	-	0	0	-	0.539	0.495	0.566	-	-	0	-	0.00%
2022-07-21	0.610	0.560	0.640	-	-	0	0	-	0.539	0.495	0.566	-	-	0	-	0.00%
2022-07-20	0.610	0.560	0.640	-	-	0	0	-	0.539	0.495	0.566	-	-	0	-	0.00%
2022-07-19	0.610	0.590	0.640	0.610	0.610	2,000	1,220	0.6100	0.539	0.522	0.566	0.539	0.539	2,261	0.5395	-1.61%
2022-07-18	0.620	0.560	0.650	-	-	0	0	-	0.548	0.495	0.575	-	-	0	-	0.00%
2022-07-15	0.620	0.560	0.650	-	-	0	0	-	0.548	0.495	0.575	-	-	0	-	0.00%
2022-07-14	0.620	0.610	0.620	0.620	0.630	4,000	2,500	0.6250	0.548	0.539	0.548	0.548	0.557	4,523	0.5527	-7.46%
2022-07-13	0.670	0.630	0.680	0.670	0.670	2,000	1,340	0.6700	0.593	0.557	0.601	0.593	0.593	2,261	0.5925	6.35%
2022-07-12	0.630	0.620	0.670	-	-	0	0	-	0.557	0.548	0.593	-	-	0	-	0.00%
2022-07-11	0.630	0.620	0.670	-	-	0	0	-	0.557	0.548	0.593	-	-	0	-	0.00%
2022-07-08	0.630	0.630	0.670	-	-	0	0	-	0.557	0.557	0.593	-	-	0	-	0.00%
2022-07-07	0.630	0.620	0.670	0.630	0.630	2,000	1,260	0.6300	0.557	0.548	0.593	0.557	0.557	2,261	0.5572	-7.35%
2022-07-06	0.680	0.630	0.680	-	-	0	0	-	0.601	0.557	0.601	-	-	0	-	0.00%
2022-07-05	0.680	0.630	0.700	-	-	0	0	-	0.601	0.557	0.619	-	-	0	-	0.00%
2022-07-04	0.680	0.630	0.690	-	-	0	0	-	0.601	0.557	0.610	-	-	0	-	0.00%
2022-06-30	0.680	0.630	0.690	-	-	0	0	-	0.601	0.557	0.610	-	-	0	-	0.00%
2022-06-29	0.680	0.630	0.690	-	-	0	0	-	0.601	0.557	0.610	-	-	0	-	0.00%
2022-06-28	0.680	0.630	0.680	-	-	0	0	-	0.601	0.557	0.601	-	-	0	-	-1.45%
2022-06-27	0.690	0.620	0.700	0.600	0.690	166,000	104,120	0.6272	0.610	0.548	0.619	0.531	0.610	187,699	0.5547	-1.43%
2022-06-24	0.700	0.650	0.700	0.710	0.710	22,000	15,620	0.7100	0.619	0.575	0.619	0.628	0.628	24,876	0.6279	14.75%
2022-06-23	0.610	0.610	0.710	0.610	0.610	10,000	6,100	0.6100	0.539	0.539	0.628	0.539	0.539	11,307	0.5395	0.00%
2022-06-22	0.610	0.590	0.710	-	-	0	0	-	0.539	0.522	0.628	-	-	0	-	0.00%
2022-06-21	0.610	0.590	0.700	-	-	0	0	-	0.539	0.522	0.619	-	-	0	-	0.00%
2022-06-20	0.610	0.610	0.710	0.570	0.710	4,000	2,560	0.6400	0.539	0.539	0.628	0.504	0.628	4,523	0.5660	-14.08%
2022-06-17	0.710	0.570	0.710	0.710	0.710	10,000	7,100	0.7100	0.628	0.504	0.628	0.628	0.628	11,307	0.6279	0.00%
2022-06-16	0.710	0.570	0.710	0.700	0.740	18,000	13,020	0.7233	0.628	0.504	0.628	0.619	0.654	20,353	0.6397	5.97%
2022-06-15	0.670	0.570	0.670	0.590	0.690	10,000	6,540	0.6540	0.593	0.504	0.593	0.522	0.610	11,307	0.5784	21.82%
2022-06-14	0.550	0.520	0.550	-	-	0	0	-	0.486	0.460	0.486	-	-	0	-	0.00%
2022-06-13	0.550	0.520	0.590	0.550	0.550	2,000	1,100	0.5500	0.486	0.460	0.522	0.486	0.486	2,261	0.4864	0.00%
2022-06-10	0.550	0.520	0.590	0.540	0.550	4,000	2,180	0.5450	0.486	0.460	0.522	0.478	0.486	4,523	0.4820	5.77%
2022-06-09	0.520	0.520	0.540	-	-	0	0	-	0.460	0.460	0.478	-	-	0	-	0.00%
2022-06-08	0.520	0.490	0.540	0.510	0.520	20,000	10,280	0.5140	0.460	0.433	0.478	0.451	0.460	22,614	0.4546	4.00%
2022-06-07	0.500	0.495	0.520	-	-	0	0	-	0.442	0.438	0.460	-	-	0	-	0.00%
2022-06-06	0.500	0.495	0.520	0.500	0.500	24,000	12,000	0.5000	0.442	0.438	0.460	0.442	0.442	27,137	0.4422	0.00%
2022-06-02	0.500	0.490	0.520	-	-	0	0	-	0.442	0.433	0.460	-	-	0	-	0.00%
2022-06-01	0.500	0.500	0.520	-	-	0	0	-	0.442	0.442	0.460	-	-	0	-	0.00%
2022-05-31	0.500	0.495	0.520	-	-	0	0	-	0.442	0.438	0.460	-	-	0	-	0.00%
2022-05-30	0.500	0.490	0.500	-	-	0	0	-	0.442	0.433	0.442	-	-	0	-	0.00%
2022-05-27	0.500	0.490	0.520	-	-	0	0	-	0.442	0.433	0.460	-	-	0	-	0.00%
2022-05-26	0.500	0.490	0.520	-	-	0	0	-	0.442	0.433	0.460	-	-	0	-	0.00%
2022-05-25	0.500	0.490	0.520	-	-	0	0	-	0.442	0.433	0.460	-	-	0	-	0.00%
2022-05-24	0.500	0.485	0.520	0.490	0.500	84,000	41,500	0.4940	0.442	0.429	0.460	0.433	0.442	94,980	0.4369	2.04%
2022-05-23	0.490	0.490	0.520	-	-	0	0	-	0.433	0.433	0.460	-	-	0	-	0.00%
2022-05-20	0.490	0.480	0.490	0.470	0.490	60,000	29,170	0.4862	0.433	0.425	0.433	0.416	0.433	67,843	0.4300	0.00%
2022-05-19	0.490	0.490	0.500	-	-	0	0	-	0.433	0.433	0.442	-	-	0	-	0.00%
2022-05-18	0.490	0.490	0.510	0.485	0.510	24,000	12,190	0.5079	0.433	0.433	0.451	0.429	0.451	27,137	0.4492	-3.92%
2022-05-17	0.510	0.480	0.510	0.510	0.510	10,000	5,040	0.5040	0.451	0.425	0.451	0.451	0.451	11,307	0.4457	0.00%
2022-05-16	0.510	0.500	0.570	0.500	0.510	12,000	6,100	0.5083	0.451	0.442	0.504	0.442	0.451	13,569	0.4496	2.00%
2022-05-13	0.500	0.480	0.510	0.500	0.500	4,000	2,000	0.5000	0.442	0.425	0.451	0.442	0.442	4,523	0.4422	-1.96%
2022-05-12	0.510	0.500	0.510	-	-	0	0	-	0.451	0.442	0.451	-	-	0	-	0.00%
2022-05-11	0.510	0.500	0.570	0.510	0.510	30,000	15,300	0.5100	0.451	0.442	0.504	0.451	0.451	33,921	0.4510	0.00%
2022-05-10	0.510	0.500	0.560	-	-	8,000	4,000	0.5000	0.451	0.442	0.495	-	-	9,046	0.4422	0.00%
2022-05-06	0.510	0.500	0.510	-	-	30,000	15,000	0.5000	0.451	0.442	0.451	-	-	33,921	0.4422	0.00%
2022-05-05	0.510	0.500	0.540	-	-	0	0	-	0.451	0.442	0.478	-	-	0	-	0.00%
2022-05-04	0.510	0.500	0.540	-	-	0	0	-	0.451	0.442	0.478	-	-	0	-	0.00%
2022-05-03	0.510	0.500	0.520	-	-	0	0	-	0.451	0.442	0.460	-	-	0	-	0.00%
2022-04-29	0.510	0.500	0.540	-	-	0	0	-	0.451	0.442	0.478	-	-	0	-	0.00%
2022-04-28	0.510	0.500	0.520	0.510	0.510	2,000	1,020	0.5100	0.451	0.442	0.460	0.451	0.451	2,261	0.4510	0.00%
2022-04-27	0.510	0.510	0.550	-	-	0	0	-	0.451	0.451	0.486	-	-	0	-	0.00%
2022-04-26	0.510	0.510	0.550	0.510	0.510	20,000	10,200	0.5100	0.451	0.451	0.486	0.451	0.451	22,614	0.4510	0.00%
2022-04-25	0.510	0.510	0.550	0.510	0.550	66,000	34,580	0.5239	0.451	0.451	0.486	0.451	0.486	74,627	0.4634	-7.27%
2022-04-22	0.550	0.550	0.590	-	-	0	0	-	0.486	0.486	0.522	-	-	0	-	0.00%
2022-04-21	0.550	0.550	0.590	0.550	0.550	12,000	6,600	0.5500	0.486	0.486	0.522	0.486	0.486	13,569	0.4864	0.00%
2022-04-20	0.550	0.550	0.590	0.550	0.560	80,000	44,600	0.5575	0.486	0.486	0.522	0.486	0.495	90,457	0.4931	-5.17%
2022-04-19	0.580	0.560	0.600	-	-	0	0	-	0.513	0.495	0.531	-	-	0	-	0.00%
2022-04-14	0.580	0.560	0.620	-	-	0	0	-	0.513	0.495	0.548	-	-	0	-	0.00%
2022-04-13	0.580	0.560	0.620	-	-	0	0	-	0.513	0.495	0.548	-	-	0	-	0.00%
2022-04-12	0.580	0.580	0.620	0.580	0.580	2,000	1,160	0.5800	0.513	0.513	0.548	0.513	0.513	2,261	0.5129	0.00%
2022-04-11	0.580	0.580	0.610	0.580	0.590	84,000	48,920	0.5824	0.513	0.513	0.539	0.513	0.522	94,980	0.5151	-4.92%
2022-04-08	0.610	0.590	0.610	-	-	0	0	-	0.539	0.522	0.539	-	-	0	-	0.00%
2022-04-07	0.610	0.580	0.630	-	-	6,000	3,480	0.5800	0.539	0.513	0.557	-	-	6,784	0.5129	0.00%
2022-04-06	0.610	0.600	0.630	-	-	0	0	-	0.539	0.531	0.557	-	-	0	-	0.00%
2022-04-04	0.610	0.600	0.620	0.600	0.610	8,000	4,820	0.6025	0.539	0.531	0.548	0.531	0.539	9,046	0.5328	1.67%
2022-04-01	0.600	0.590	0.630	0.600	0.600	66,000	39,600	0.6000	0.531	0.522	0.557	0.531	0.531	74,627	0.5306	0.00%
2022-03-31	0.600	0.600	0.630	0.590	0.590	2,000	1,180	0.5900	0.531	0.531	0.557	0.522	0.522	2,261	0.5218	-3.23%
2022-03-30	0.620	0.600	0.640	0.610	0.620	160,000	98,600	0.6163	0.548	0.531	0.566	0.539	0.548	180,915	0.5450	1.64%
2022-03-29	0.610	0.610	0.630	0.590	0.700	238,000	149,100	0.6265	0.539	0.539	0.557	0.522	0.619	269,111	0.5540	-8.96%
2022-03-28	0.670	0.630	0.670	0.650	0.690	60,000	39,100	0.6517	0.593	0.557	0.593	0.575	0.610	67,843	0.5763	-4.29%
2022-03-25	0.700	0.660	0.700	0.700	0.700	4,000	2,800	0.7000	0.619	0.584	0.619	0.619	0.619	4,523	0.6191	1.45%
2022-03-24	0.690	0.660	0.700	-	-	0	0	-	0.610	0.584	0.619	-	-	0	-	0.00%
2022-03-23	0.690	0.650	0.700	-	-	0	0	-	0.610	0.575	0.619	-	-	0	-	0.00%
2022-03-22	0.690	0.610	0.700	0.690	0.690	4,000	2,760	0.6900	0.610	0.539	0.619	0.610	0.610	4,523	0.6102	4.55%
2022-03-21	0.660	0.610	0.700	0.660	0.660	24,000	15,840	0.6600	0.584	0.539	0.619	0.584	0.584	27,137	0.5837	0.00%
2022-03-18	0.660	0.610	0.680	0.660	0.660	20,000	13,200	0.6600	0.584	0.539	0.601	0.584	0.584	22,614	0.5837	0.00%
2022-03-17	0.660	0.610	0.660	0.610	0.660	12,000	7,680	0.6400	0.584	0.539	0.584	0.539	0.584	13,569	0.5660	0.00%
2022-03-16	0.660	0.580	0.690	0.630	0.660	108,000	69,160	0.6404	0.584	0.513	0.610	0.557	0.584	122,117	0.5663	3.13%
2022-03-15	0.640	0.610	0.640	0.640	0.680	16,000	10,640	0.6650	0.566	0.539	0.566	0.566	0.601	18,091	0.5881	0.00%
2022-03-14	0.640	0.640	0.700	0.640	0.650	10,000	6,480	0.6480	0.566	0.566	0.619	0.566	0.575	11,307	0.5731	-5.88%
2022-03-11	0.680	0.650	0.720	-	-	0	0	-	0.601	0.575	0.637	-	-	0	-	0.00%
2022-03-10	0.680	0.660	0.680	0.630	0.680	54,000	34,720	0.6430	0.601	0.584	0.601	0.557	0.601	61,059	0.5686	0.00%
2022-03-09	0.680	0.610	0.740	-	-	0	0	-	0.601	0.539	0.654	-	-	0	-	0.00%
2022-03-08	0.680	0.640	0.680	0.680	0.680	10,000	6,800	0.6800	0.601	0.566	0.601	0.601	0.601	11,307	0.6014	0.00%
2022-03-07	0.680	0.640	0.740	-	-	0	0	-	0.601	0.566	0.654	-	-	0	-	0.00%
2022-03-04	0.680	0.660	0.700	0.660	0.720	80,000	54,680	0.6835	0.601	0.584	0.619	0.584	0.637	90,457	0.6045	-8.11%
2022-03-03	0.740	0.730	0.800	-	-	0	0	-	0.654	0.646	0.708	-	-	0	-	0.00%
2022-03-02	0.740	0.740	0.790	-	-	0	0	-	0.654	0.654	0.699	-	-	0	-	1.37%
2022-03-01	0.730	0.730	0.790	0.730	0.730	6,000	4,380	0.7300	0.646	0.646	0.699	0.646	0.646	6,784	0.6456	-8.75%
2022-02-28	0.800	0.740	0.800	0.730	0.800	8,000	6,260	0.7825	0.708	0.654	0.708	0.646	0.708	9,046	0.6920	3.90%
2022-02-25	0.770	0.730	0.810	-	-	0	0	-	0.681	0.646	0.716	-	-	0	-	0.00%
2022-02-24	0.770	0.730	0.810	-	-	0	0	-	0.681	0.646	0.716	-	-	0	-	0.00%
2022-02-23	0.770	0.730	0.810	-	-	0	0	-	0.681	0.646	0.716	-	-	0	-	0.00%
2022-02-22	0.770	0.730	0.800	-	-	0	0	-	0.681	0.646	0.708	-	-	0	-	0.00%
2022-02-21	0.770	0.770	0.810	0.770	0.770	62,000	47,740	0.7700	0.681	0.681	0.716	0.681	0.681	70,104	0.6810	-1.28%
2022-02-18	0.780	0.770	0.830	-	-	0	0	-	0.690	0.681	0.734	-	-	0	-	0.00%
2022-02-17	0.780	0.780	0.800	-	-	0	0	-	0.690	0.690	0.708	-	-	0	-	0.00%
2022-02-16	0.780	0.760	0.810	-	-	0	0	-	0.690	0.672	0.716	-	-	0	-	0.00%
2022-02-15	0.780	0.780	0.810	0.760	0.780	4,000	3,080	0.7700	0.690	0.690	0.716	0.672	0.690	4,523	0.6810	0.00%
2022-02-14	0.780	0.760	0.800	0.780	0.780	10,000	7,800	0.7800	0.690	0.672	0.708	0.690	0.690	11,307	0.6898	-1.27%
2022-02-11	0.790	0.760	0.810	0.790	0.790	4,000	3,160	0.7900	0.699	0.672	0.716	0.699	0.699	4,523	0.6987	0.00%
2022-02-10	0.790	0.790	0.800	0.780	0.790	6,000	4,700	0.7833	0.699	0.699	0.708	0.690	0.699	6,784	0.6928	1.28%
2022-02-09	0.780	0.760	0.800	0.770	0.780	22,000	17,000	0.7727	0.690	0.672	0.708	0.681	0.690	24,876	0.6834	0.00%
2022-02-08	0.780	0.750	0.780	0.780	0.780	2,000	1,560	0.7800	0.690	0.663	0.690	0.690	0.690	2,261	0.6898	-4.88%
2022-02-07	0.820	0.760	0.820	-	-	0	0	-	0.725	0.672	0.725	-	-	0	-	0.00%
2022-02-04	0.820	0.730	0.820	-	-	0	0	-	0.725	0.646	0.725	-	-	0	-	0.00%
2022-01-31	0.820	0.730	0.820	-	-	0	0	-	0.725	0.646	0.725	-	-	0	-	0.00%
2022-01-28	0.820	0.730	0.820	0.750	0.840	26,000	19,940	0.7669	0.725	0.646	0.725	0.663	0.743	29,399	0.6783	9.33%
2022-01-27	0.750	0.710	0.770	0.750	0.750	6,000	4,500	0.7500	0.663	0.628	0.681	0.663	0.663	6,784	0.6633	-3.85%
2022-01-26	0.780	0.710	0.780	-	-	0	0	-	0.690	0.628	0.690	-	-	0	-	0.00%
2022-01-25	0.780	0.730	0.780	-	-	0	0	-	0.690	0.646	0.690	-	-	0	-	0.00%
2022-01-24	0.780	0.730	0.780	-	-	0	0	-	0.690	0.646	0.690	-	-	0	-	0.00%
2022-01-21	0.780	0.780	0.790	0.780	0.780	28,000	21,840	0.7800	0.690	0.690	0.699	0.690	0.690	31,660	0.6898	-1.27%
2022-01-20	0.790	0.730	0.790	0.760	0.790	44,000	34,260	0.7786	0.699	0.646	0.699	0.672	0.699	49,752	0.6886	2.60%
2022-01-19	0.770	0.760	0.840	-	-	0	0	-	0.681	0.672	0.743	-	-	0	-	0.00%
2022-01-18	0.770	0.760	0.820	-	-	0	0	-	0.681	0.672	0.725	-	-	0	-	0.00%
2022-01-17	0.770	0.770	0.810	0.760	0.770	10,000	7,620	0.7620	0.681	0.681	0.716	0.672	0.681	11,307	0.6739	0.00%
2022-01-14	0.770	0.760	0.810	0.770	0.770	40,000	30,800	0.7700	0.681	0.672	0.716	0.681	0.681	45,229	0.6810	1.32%
2022-01-13	0.760	0.760	0.810	0.760	0.800	14,000	10,920	0.7800	0.672	0.672	0.716	0.672	0.708	15,830	0.6898	-5.00%
2022-01-12	0.800	0.770	0.800	0.800	0.800	2,000	1,600	0.8000	0.708	0.681	0.708	0.708	0.708	2,261	0.7075	-1.23%
2022-01-11	0.810	0.770	0.810	0.810	0.810	4,000	3,240	0.8100	0.716	0.681	0.716	0.716	0.716	4,523	0.7164	2.53%
2022-01-10	0.790	0.790	0.830	0.770	0.790	68,000	53,360	0.7847	0.699	0.699	0.734	0.681	0.699	76,889	0.6940	-3.66%
2022-01-07	0.820	0.790	0.820	0.820	0.820	8,000	6,500	0.8125	0.725	0.699	0.725	0.725	0.725	9,046	0.7186	-1.20%
2022-01-06	0.830	0.790	0.840	-	-	0	0	-	0.734	0.699	0.743	-	-	0	-	0.00%
2022-01-05	0.830	0.800	0.870	0.800	0.830	80,000	65,460	0.8183	0.734	0.708	0.769	0.708	0.734	90,457	0.7237	-1.19%
2022-01-04	0.840	0.800	0.870	-	-	0	0	-	0.743	0.708	0.769	-	-	0	-	0.00%
2022-01-03	0.840	0.810	0.880	-	-	0	0	-	0.743	0.716	0.778	-	-	0	-	0.00%
2021-12-31	0.840	0.830	0.880	0.800	0.840	24,000	19,420	0.8092	0.743	0.734	0.778	0.708	0.743	27,137	0.7156	0.00%
2021-12-30	0.840	0.810	0.860	0.780	0.840	102,000	82,120	0.8051	0.743	0.716	0.761	0.690	0.743	115,333	0.7120	-2.33%
2021-12-29	0.860	0.860	0.890	0.860	0.880	56,000	49,040	0.8757	0.761	0.761	0.787	0.761	0.778	63,320	0.7745	-6.52%
2021-12-28	0.920	0.910	0.920	0.890	0.930	204,000	185,980	0.9117	0.814	0.805	0.814	0.787	0.822	230,666	0.8063	2.22%
2021-12-24	0.900	0.900	0.940	0.830	0.940	452,000	402,320	0.8901	0.796	0.796	0.831	0.734	0.831	511,084	0.7872	9.76%
2021-12-23	0.820	0.820	0.830	0.750	0.820	390,000	309,120	0.7926	0.725	0.725	0.734	0.663	0.725	440,979	0.7010	9.33%
2021-12-22	0.750	0.750	0.780	0.730	0.750	20,000	14,720	0.7360	0.663	0.663	0.690	0.646	0.663	22,614	0.6509	-3.85%
2021-12-21	0.780	0.730	0.800	0.780	0.780	2,000	1,560	0.7800	0.690	0.646	0.708	0.690	0.690	2,261	0.6898	-3.70%
2021-12-20	0.810	0.780	0.810	-	-	0	0	-	0.716	0.690	0.716	-	-	0	-	0.00%
2021-12-17	0.810	0.780	0.810	-	-	0	0	-	0.716	0.690	0.716	-	-	0	-	0.00%
2021-12-16	0.810	0.800	0.810	0.810	0.810	18,000	14,580	0.8100	0.716	0.708	0.716	0.716	0.716	20,353	0.7164	-1.22%
2021-12-15	0.820	0.780	0.820	-	-	0	0	-	0.725	0.690	0.725	-	-	0	-	0.00%
2021-12-14	0.820	0.780	0.820	0.780	0.820	4,000	3,200	0.8000	0.725	0.690	0.725	0.690	0.725	4,523	0.7075	0.00%
2021-12-13	0.820	0.770	0.810	0.780	0.820	80,000	64,400	0.8050	0.725	0.681	0.716	0.690	0.725	90,457	0.7119	5.13%
2021-12-10	0.780	0.760	0.780	0.800	0.800	2,000	1,600	0.8000	0.690	0.672	0.690	0.708	0.708	2,261	0.7075	-2.50%
2021-12-09	0.800	0.760	0.800	-	-	2,000	1,600	0.8000	0.708	0.672	0.708	-	-	2,261	0.7075	0.00%
2021-12-08	0.800	0.770	0.800	0.770	0.800	24,000	18,580	0.7742	0.708	0.681	0.708	0.681	0.708	27,137	0.6847	3.90%
2021-12-07	0.770	0.770	0.790	-	-	0	0	-	0.681	0.681	0.699	-	-	0	-	1.32%
2021-12-06	0.760	0.760	0.780	0.760	0.760	24,000	18,240	0.7600	0.672	0.672	0.690	0.672	0.672	27,137	0.6721	-1.30%
2021-12-03	0.770	0.750	0.770	0.770	0.780	26,000	20,220	0.7777	0.681	0.663	0.681	0.681	0.690	29,399	0.6878	2.67%
2021-12-02	0.750	0.740	0.770	0.750	0.800	120,000	90,240	0.7520	0.663	0.654	0.681	0.663	0.708	135,686	0.6651	-5.06%
2021-12-01	0.790	0.760	0.800	-	-	0	0	-	0.699	0.672	0.708	-	-	0	-	-1.25%
2021-11-30	0.800	0.770	0.810	0.770	0.810	42,000	32,880	0.7829	0.708	0.681	0.716	0.681	0.716	47,490	0.6924	0.00%
2021-11-29	0.800	0.770	0.820	-	-	0	0	-	0.708	0.681	0.725	-	-	0	-	0.00%
2021-11-26	0.800	0.780	0.820	-	-	0	0	-	0.708	0.690	0.725	-	-	0	-	0.00%
2021-11-25	0.800	0.770	0.810	0.800	0.800	6,000	4,800	0.8000	0.708	0.681	0.716	0.708	0.708	6,784	0.7075	0.00%
2021-11-24	0.800	0.770	0.830	-	-	0	0	-	0.708	0.681	0.734	-	-	0	-	0.00%
2021-11-23	0.800	0.780	0.830	-	-	0	0	-	0.708	0.690	0.734	-	-	0	-	0.00%
2021-11-22	0.800	0.780	0.810	0.780	0.810	120,000	97,100	0.8092	0.708	0.690	0.716	0.690	0.716	135,686	0.7156	-4.76%
2021-11-19	0.840	0.810	0.840	-	-	0	0	-	0.743	0.716	0.743	-	-	0	-	-1.18%
2021-11-18	0.850	0.830	0.850	0.840	0.850	4,000	3,380	0.8450	0.752	0.734	0.752	0.743	0.752	4,523	0.7473	2.41%
2021-11-17	0.830	0.810	0.830	0.810	0.830	40,000	32,720	0.8180	0.734	0.716	0.734	0.716	0.734	45,229	0.7234	3.75%
2021-11-16	0.800	0.810	0.840	0.800	0.800	32,000	25,700	0.8031	0.708	0.716	0.743	0.708	0.708	36,183	0.7103	-1.23%
2021-11-15	0.810	0.810	0.830	0.810	0.810	20,000	16,200	0.8100	0.716	0.716	0.734	0.716	0.716	22,614	0.7164	1.25%
2021-11-12	0.800	0.800	0.820	0.800	0.800	2,000	1,600	0.8000	0.708	0.708	0.725	0.708	0.708	2,261	0.7075	0.00%
2021-11-11	0.800	0.800	0.820	0.800	0.830	138,000	111,000	0.8043	0.708	0.708	0.725	0.708	0.734	156,039	0.7114	-3.61%
2021-11-10	0.830	0.820	0.850	0.810	0.850	72,000	59,100	0.8208	0.734	0.725	0.752	0.716	0.752	81,412	0.7259	-2.35%
2021-11-09	0.850	0.830	0.850	0.800	0.880	192,000	159,300	0.8297	0.752	0.734	0.752	0.708	0.778	217,098	0.7338	-3.41%
2021-11-08	0.880	0.880	0.910	0.850	0.950	776,000	681,840	0.8787	0.778	0.778	0.805	0.752	0.840	877,436	0.7771	-9.28%
2021-11-05	0.970	0.910	0.970	0.950	0.970	8,000	7,700	0.9625	0.858	0.805	0.858	0.840	0.858	9,046	0.8512	2.11%
2021-11-04	0.950	0.920	0.950	0.920	0.980	98,000	91,140	0.9300	0.840	0.814	0.840	0.814	0.867	110,810	0.8225	-3.06%
2021-11-03	0.980	0.940	0.990	0.940	0.980	12,000	11,380	0.9483	0.867	0.831	0.876	0.831	0.867	13,569	0.8387	-2.00%
2021-11-02	1.000	0.950	1.000	0.960	1.100	150,000	148,340	0.9889	0.884	0.840	0.884	0.849	0.973	169,607	0.8746	0.00%
2021-11-01	1.000	0.960	1.000	-	-	0	0	-	0.884	0.849	0.884	-	-	0	-	0.00%
2021-10-29	1.000	0.960	1.000	1.020	1.020	4,000	4,080	1.0200	0.884	0.849	0.884	0.902	0.902	4,523	0.9021	-0.99%
2021-10-28	1.010	0.970	1.010	0.940	1.020	24,000	23,540	0.9808	0.893	0.858	0.893	0.831	0.902	27,137	0.8674	-0.98%
2021-10-27	1.020	0.960	1.020	1.000	1.030	34,000	34,400	1.0118	0.902	0.849	0.902	0.884	0.911	38,444	0.8948	0.99%
2021-10-26	1.010	0.960	1.010	1.000	1.010	8,000	8,040	1.0050	0.893	0.849	0.893	0.884	0.893	9,046	0.8888	1.00%
2021-10-25	1.000	0.960	1.000	0.960	1.030	104,000	103,260	0.9929	0.884	0.849	0.884	0.849	0.911	117,595	0.8781	4.17%
2021-10-22	0.960	0.940	0.960	0.960	1.020	32,000	30,840	0.9638	0.849	0.831	0.849	0.849	0.902	36,183	0.8523	-4.00%
2021-10-21	1.000	0.950	1.000	0.950	1.030	18,000	17,620	0.9789	0.884	0.840	0.884	0.840	0.911	20,353	0.8657	-2.91%
2021-10-20	1.030	0.970	1.030	-	-	0	0	-	0.911	0.858	0.911	-	-	0	-	0.00%
2021-10-19	1.030	0.960	1.030	-	-	0	0	-	0.911	0.849	0.911	-	-	0	-	0.00%
2021-10-18	1.030	0.950	1.030	1.050	1.050	10,000	10,500	1.0500	0.911	0.840	0.911	0.929	0.929	11,307	0.9286	0.98%
2021-10-15	1.020	0.960	1.020	0.980	1.050	32,000	32,220	1.0069	0.902	0.849	0.902	0.867	0.929	36,183	0.8905	0.99%
2021-10-12	1.010	0.950	1.010	0.910	1.030	226,000	215,640	0.9542	0.893	0.840	0.893	0.805	0.911	255,542	0.8439	5.21%
2021-10-11	0.960	0.960	0.980	0.960	1.160	452,000	444,260	0.9829	0.849	0.849	0.867	0.849	1.026	511,084	0.8693	-5.88%
2021-10-08	1.020	0.980	1.030	0.930	1.170	918,000	947,700	1.0324	0.902	0.867	0.911	0.822	1.035	1,037,998	0.9130	3.03%
2021-10-07	0.990	0.920	0.990	0.920	1.000	162,000	158,920	0.9810	0.876	0.814	0.876	0.814	0.884	183,176	0.8676	2.06%
2021-10-06	0.970	0.910	0.990	-	-	0	0	-	0.858	0.805	0.876	-	-	0	-	0.00%
2021-10-05	0.970	0.890	0.970	0.920	0.970	6,000	5,620	0.9367	0.858	0.787	0.858	0.814	0.858	6,784	0.8284	5.43%
2021-10-04	0.920	0.880	0.920	-	-	0	0	-	0.814	0.778	0.814	-	-	0	-	0.00%
2021-09-30	0.920	0.870	0.920	-	-	4,000	3,600	0.9000	0.814	0.769	0.814	-	-	4,523	0.7960	-1.08%
2021-09-29	0.930	0.900	0.930	0.920	0.930	10,000	9,140	0.9140	0.822	0.796	0.822	0.814	0.822	11,307	0.8083	0.00%
2021-09-28	0.930	0.890	0.930	0.900	0.930	16,000	14,700	0.9188	0.822	0.787	0.822	0.796	0.822	18,091	0.8125	0.00%
2021-09-27	0.930	0.880	0.930	0.880	0.950	54,000	48,900	0.9056	0.822	0.778	0.822	0.778	0.840	61,059	0.8009	1.09%
2021-09-24	0.920	0.880	0.920	-	-	0	0	-	0.814	0.778	0.814	-	-	0	-	0.00%
2021-09-23	0.920	0.880	0.920	-	-	0	0	-	0.814	0.778	0.814	-	-	0	-	0.00%
2021-09-21	0.920	0.860	0.920	0.870	0.930	162,000	142,920	0.8822	0.814	0.761	0.814	0.769	0.822	183,176	0.7802	4.55%
2021-09-20	0.880	0.850	0.880	0.850	0.920	108,000	94,340	0.8735	0.778	0.752	0.778	0.752	0.814	122,117	0.7725	0.00%
2021-09-17	0.880	0.880	0.910	0.870	0.910	308,000	268,620	0.8721	0.778	0.778	0.805	0.769	0.805	348,261	0.7713	-5.38%
2021-09-16	0.930	0.900	0.930	-	-	0	0	-	0.822	0.796	0.822	-	-	0	-	0.00%
2021-09-15	0.930	0.900	0.930	0.900	0.930	12,000	11,000	0.9167	0.822	0.796	0.822	0.796	0.822	13,569	0.8107	0.00%
2021-09-14	0.930	0.910	0.940	-	-	0	0	-	0.822	0.805	0.831	-	-	0	-	0.00%
2021-09-13	0.930	0.930	0.940	0.900	0.930	8,000	7,320	0.9150	0.822	0.822	0.831	0.796	0.822	9,046	0.8092	-1.06%
2021-09-10	0.940	0.910	0.940	-	-	0	0	-	0.831	0.805	0.831	-	-	0	-	0.00%
2021-09-09	0.940	0.910	0.940	0.940	0.940	20,000	18,800	0.9400	0.831	0.805	0.831	0.831	0.831	22,614	0.8313	1.08%
2021-09-08	0.930	0.910	0.930	0.910	0.970	88,000	81,820	0.9298	0.822	0.805	0.822	0.805	0.858	99,503	0.8223	-1.06%
2021-09-07	0.940	0.920	0.940	0.880	0.960	28,000	25,560	0.9129	0.831	0.814	0.831	0.778	0.849	31,660	0.8073	-4.08%
2021-09-06	0.980	0.920	0.980	0.920	0.980	38,000	36,380	0.9574	0.867	0.814	0.867	0.814	0.867	42,967	0.8467	-1.01%
2021-09-03	0.990	0.910	0.990	0.870	1.000	88,000	81,580	0.9270	0.876	0.805	0.876	0.769	0.884	99,503	0.8199	8.79%
2021-09-02	0.910	0.910	0.930	0.900	0.940	60,000	54,760	0.9127	0.805	0.805	0.822	0.796	0.831	67,843	0.8072	-3.19%
2021-09-01	0.940	0.910	0.940	-	-	0	0	-	0.831	0.805	0.831	-	-	0	-	-3.09%
2021-08-31	0.970	0.920	0.970	0.900	0.970	52,000	47,500	0.9135	0.858	0.814	0.858	0.796	0.858	58,797	0.8079	2.11%
2021-08-30	0.950	0.910	0.950	-	-	0	0	-	0.840	0.805	0.840	-	-	0	-	0.00%
2021-08-27	0.950	0.910	0.970	0.900	0.950	110,000	101,380	0.9216	0.840	0.805	0.858	0.796	0.840	124,379	0.8151	-1.04%
2021-08-26	0.960	0.920	0.970	0.930	0.960	24,000	22,620	0.9425	0.849	0.814	0.858	0.822	0.849	27,137	0.8335	-1.03%
2021-08-25	0.970	0.940	0.970	0.930	0.980	22,000	20,700	0.9409	0.858	0.831	0.858	0.822	0.867	24,876	0.8321	2.11%
2021-08-24	0.950	0.940	0.970	0.950	0.970	56,000	53,320	0.9521	0.840	0.831	0.858	0.840	0.858	63,320	0.8421	-5.00%
2021-08-23	1.000	0.940	1.000	1.030	1.030	2,000	2,060	1.0300	0.884	0.831	0.884	0.911	0.911	2,261	0.9109	2.04%
2021-08-20	0.980	0.930	0.950	0.900	1.010	78,000	72,440	0.9287	0.867	0.822	0.840	0.796	0.893	88,196	0.8214	0.00%
2021-08-19	0.980	0.960	0.980	0.930	0.980	14,000	13,320	0.9514	0.867	0.849	0.867	0.822	0.867	15,830	0.8414	-1.01%
2021-08-18	0.990	0.940	1.030	-	-	0	0	-	0.876	0.831	0.911	-	-	0	-	0.00%
2021-08-17	0.990	0.940	1.040	0.980	0.990	28,000	27,600	0.9857	0.876	0.831	0.920	0.867	0.876	31,660	0.8718	0.00%
2021-08-16	0.990	0.950	0.990	-	-	0	0	-	0.876	0.840	0.876	-	-	0	-	0.00%
2021-08-13	0.990	0.950	1.030	-	-	0	0	-	0.876	0.840	0.911	-	-	0	-	0.00%
2021-08-12	0.990	0.940	1.020	-	-	0	0	-	0.876	0.831	0.902	-	-	0	-	0.00%
2021-08-11	0.990	0.940	1.000	0.920	1.030	42,000	39,920	0.9505	0.876	0.831	0.884	0.814	0.911	47,490	0.8406	1.02%
2021-08-10	0.980	0.940	1.000	-	-	0	0	-	0.867	0.831	0.884	-	-	0	-	0.00%
2021-08-09	0.980	0.980	1.040	-	-	0	0	-	0.867	0.867	0.920	-	-	0	-	0.00%
2021-08-06	0.980	0.940	1.010	-	-	0	0	-	0.867	0.831	0.893	-	-	0	-	0.00%
2021-08-05	0.980	0.960	1.030	-	-	2,000	1,960	0.9800	0.867	0.849	0.911	-	-	2,261	0.8667	0.00%
2021-08-04	0.980	0.960	1.000	0.940	1.030	146,000	142,940	0.9790	0.867	0.849	0.884	0.831	0.911	165,085	0.8659	-4.85%
2021-08-03	1.030	0.940	1.030	-	-	0	0	-	0.911	0.831	0.911	-	-	0	-	-0.96%
2021-08-02	1.040	0.870	1.040	-	-	0	0	-	0.920	0.769	0.920	-	-	0	-	0.00%
2021-07-30	1.040	0.920	1.040	-	-	0	0	-	0.920	0.814	0.920	-	-	0	-	0.00%
2021-07-29	1.040	0.970	1.040	1.040	1.090	32,000	33,880	1.0588	0.920	0.858	0.920	0.920	0.964	36,183	0.9364	4.00%
2021-07-28	1.000	0.960	1.000	-	-	0	0	-	0.884	0.849	0.884	-	-	0	-	-2.91%
2021-07-27	1.030	0.890	1.030	1.030	1.030	34,000	35,020	1.0300	0.911	0.787	0.911	0.911	0.911	38,444	0.9109	0.00%
2021-07-26	1.030	0.940	1.060	-	-	0	0	-	0.911	0.831	0.937	-	-	0	-	0.00%
2021-07-23	1.030	0.940	1.030	0.930	1.050	36,000	35,200	0.9778	0.911	0.831	0.911	0.822	0.929	40,706	0.8647	3.00%
2021-07-22	1.000	0.940	1.080	0.920	1.000	50,000	48,580	0.9716	0.884	0.831	0.955	0.814	0.884	56,536	0.8593	-0.99%
2021-07-21	1.010	1.010	1.040	0.860	1.100	334,000	337,840	1.0115	0.893	0.893	0.920	0.761	0.973	377,659	0.8946	17.44%
2021-07-20	0.860	0.860	0.920	0.860	0.920	12,000	10,920	0.9100	0.761	0.761	0.814	0.761	0.814	13,569	0.8048	-6.52%
2021-07-19	0.920	0.860	0.920	-	-	0	0	-	0.814	0.761	0.814	-	-	0	-	0.00%
2021-07-16	0.920	0.870	0.920	-	-	0	0	-	0.814	0.769	0.814	-	-	0	-	0.00%
2021-07-15	0.920	0.870	0.920	0.920	0.920	2,000	1,840	0.9200	0.814	0.769	0.814	0.814	0.814	2,261	0.8136	2.22%
2021-07-14	0.900	0.860	0.900	-	-	0	0	-	0.796	0.761	0.796	-	-	0	-	-1.10%
2021-07-13	0.910	0.870	0.910	-	-	0	0	-	0.805	0.769	0.805	-	-	0	-	-1.09%
2021-07-12	0.920	0.890	0.920	0.860	0.940	50,000	44,940	0.8988	0.814	0.787	0.814	0.761	0.831	56,536	0.7949	0.00%
2021-07-09	0.920	0.870	0.920	0.860	0.930	22,000	19,960	0.9073	0.814	0.769	0.814	0.761	0.822	24,876	0.8024	2.22%
2021-07-08	0.900	0.880	0.900	-	-	0	0	-	0.796	0.778	0.796	-	-	0	-	-1.10%
2021-07-07	0.910	0.910	0.920	0.900	0.900	36,000	32,400	0.9000	0.805	0.805	0.814	0.796	0.796	40,706	0.7960	-1.09%
2021-07-06	0.920	0.910	0.920	0.900	0.950	296,000	270,100	0.9125	0.814	0.805	0.814	0.796	0.840	334,692	0.8070	-6.12%
2021-07-05	0.980	0.920	1.010	0.930	1.020	108,000	107,700	0.9972	0.867	0.814	0.893	0.822	0.902	122,117	0.8819	2.08%
2021-07-02	0.960	0.960	0.990	0.950	0.960	40,000	38,140	0.9535	0.849	0.849	0.876	0.840	0.849	45,229	0.8433	0.00%
2021-06-30	0.960	0.960	1.000	0.960	0.960	2,000	1,920	0.9600	0.849	0.849	0.884	0.849	0.849	2,261	0.8490	-5.88%
2021-06-29	1.020	0.980	1.020	-	-	0	0	-	0.902	0.867	0.902	-	-	0	-	0.00%
2021-06-28	1.020	0.990	1.050	-	-	0	0	-	0.902	0.876	0.929	-	-	0	-	0.00%
2021-06-25	1.020	1.020	1.030	0.960	1.020	12,000	11,940	0.9950	0.902	0.902	0.911	0.849	0.902	13,569	0.8800	-0.97%
2021-06-24	1.030	0.960	1.030	1.030	1.030	4,000	4,120	1.0300	0.911	0.849	0.911	0.911	0.911	4,523	0.9109	0.00%
2021-06-23	1.030	1.000	1.030	1.000	1.030	66,000	66,800	1.0121	0.911	0.884	0.911	0.884	0.911	74,627	0.8951	1.98%
2021-06-22	1.010	1.010	1.050	1.010	1.010	2,000	2,020	1.0100	0.893	0.893	0.929	0.893	0.893	2,261	0.8932	-1.94%
2021-06-21	1.030	0.990	1.040	-	-	0	0	-	0.911	0.876	0.920	-	-	0	-	-1.90%
2021-06-18	1.050	1.020	1.070	-	-	0	0	-	0.929	0.902	0.946	-	-	0	-	0.00%
2021-06-17	1.050	0.990	1.070	-	-	0	0	-	0.929	0.876	0.946	-	-	0	-	-1.87%
2021-06-16	1.070	1.040	1.070	1.040	1.090	30,000	31,640	1.0547	0.946	0.920	0.946	0.920	0.964	33,921	0.9327	3.88%
2021-06-15	1.030	1.000	1.030	1.000	1.050	70,000	70,100	1.0014	0.911	0.884	0.911	0.884	0.929	79,150	0.8857	6.26%
2021-06-11	1.030	1.020	1.090	-	-	0	0	-	0.857	0.849	0.907	-	-	0	-	0.00%
2021-06-10	1.030	1.020	1.050	1.020	1.030	24,000	24,540	1.0225	0.857	0.849	0.874	0.849	0.857	28,835	0.8511	0.98%
2021-06-09	1.020	0.980	1.030	-	-	0	0	-	0.849	0.816	0.857	-	-	0	-	-1.92%
2021-06-08	1.040	1.010	1.050	-	-	0	0	-	0.866	0.841	0.874	-	-	0	-	0.00%
2021-06-07	1.040	1.020	1.140	1.020	1.040	12,000	12,280	1.0233	0.866	0.849	0.949	0.849	0.866	14,417	0.8517	1.96%
2021-06-04	1.020	1.010	1.090	1.020	1.020	2,000	2,040	1.0200	0.849	0.841	0.907	0.849	0.849	2,403	0.8490	0.00%
2021-06-03	1.020	1.010	1.050	1.020	1.020	52,000	53,040	1.0200	0.849	0.841	0.874	0.849	0.849	62,475	0.8490	-3.77%
2021-06-02	1.060	1.010	1.090	1.060	1.060	8,000	8,480	1.0600	0.882	0.841	0.907	0.882	0.882	9,612	0.8823	2.91%
2021-06-01	1.030	1.020	1.040	1.000	1.080	28,000	28,660	1.0236	0.857	0.849	0.866	0.832	0.899	33,641	0.8519	1.98%
2021-05-31	1.010	1.010	1.030	1.010	1.050	204,000	208,900	1.0240	0.841	0.841	0.857	0.841	0.874	245,096	0.8523	-3.81%
2021-05-28	1.050	1.020	1.060	1.030	1.060	36,000	37,500	1.0417	0.874	0.849	0.882	0.857	0.882	43,252	0.8670	1.94%
2021-05-27	1.030	1.030	1.080	1.030	1.030	30,000	30,900	1.0300	0.857	0.857	0.899	0.857	0.857	36,043	0.8573	0.00%
2021-05-26	1.030	1.020	1.070	1.000	1.120	48,000	49,060	1.0221	0.857	0.849	0.891	0.832	0.932	57,670	0.8507	-1.90%
2021-05-25	1.050	1.050	1.100	1.000	1.050	120,000	121,300	1.0108	0.874	0.874	0.916	0.832	0.874	144,174	0.8413	0.96%
2021-05-24	1.040	1.040	1.070	1.020	1.030	102,000	105,040	1.0298	0.866	0.866	0.891	0.849	0.857	122,548	0.8571	-3.70%
2021-05-21	1.080	1.080	1.090	1.040	1.080	16,000	16,720	1.0450	0.899	0.899	0.907	0.866	0.899	19,223	0.8698	-0.92%
2021-05-20	1.090	1.030	1.100	1.050	1.100	18,000	19,220	1.0678	0.907	0.857	0.916	0.874	0.916	21,626	0.8887	3.81%
2021-05-18	1.050	1.050	1.090	1.050	1.060	20,000	21,020	1.0510	0.874	0.874	0.907	0.874	0.882	24,029	0.8748	0.00%
2021-05-17	1.050	1.050	1.100	-	-	0	0	-	0.874	0.874	0.916	-	-	0	-	0.00%
2021-05-14	1.050	1.020	1.100	1.010	1.110	178,000	183,780	1.0325	0.874	0.849	0.916	0.841	0.924	213,858	0.8594	-2.78%
2021-05-13	1.080	1.010	1.090	1.050	1.080	132,000	140,320	1.0630	0.899	0.841	0.907	0.874	0.899	158,591	0.8848	-4.42%
2021-05-12	1.130	1.080	1.130	-	-	0	0	-	0.941	0.899	0.941	-	-	0	-	0.00%
2021-05-11	1.130	1.030	1.130	1.140	1.140	2,000	2,280	1.1400	0.941	0.857	0.941	0.949	0.949	2,403	0.9489	-0.88%
2021-05-10	1.140	1.020	1.140	-	-	0	0	-	0.949	0.849	0.949	-	-	0	-	0.00%
2021-05-07	1.140	1.080	1.140	-	-	0	0	-	0.949	0.899	0.949	-	-	0	-	0.00%
2021-05-06	1.140	1.070	1.140	1.090	1.140	4,000	4,460	1.1150	0.949	0.891	0.949	0.907	0.949	4,806	0.9280	4.59%
2021-05-05	1.090	1.060	1.120	1.080	1.090	6,000	6,520	1.0867	0.907	0.882	0.932	0.899	0.907	7,209	0.9045	1.87%
2021-05-04	1.070	1.070	1.120	1.060	1.090	12,000	12,780	1.0650	0.891	0.891	0.932	0.882	0.907	14,417	0.8864	-2.73%
2021-05-03	1.100	1.080	1.130	1.100	1.100	10,000	11,000	1.1000	0.916	0.899	0.941	0.916	0.916	12,014	0.9156	2.80%
2021-04-30	1.070	1.070	1.100	1.070	1.070	4,000	4,280	1.0700	0.891	0.891	0.916	0.891	0.891	4,806	0.8906	-3.60%
2021-04-29	1.110	1.070	1.120	1.060	1.120	48,000	51,640	1.0758	0.924	0.891	0.932	0.882	0.932	57,670	0.8954	-0.89%
2021-04-28	1.120	1.090	1.120	1.080	1.130	12,000	13,080	1.0900	0.932	0.907	0.932	0.899	0.941	14,417	0.9072	-1.75%
2021-04-27	1.140	1.090	1.150	1.080	1.150	86,000	93,480	1.0870	0.949	0.907	0.957	0.899	0.957	103,325	0.9047	3.64%
2021-04-26	1.100	1.100	1.130	1.090	1.150	46,000	52,540	1.1422	0.916	0.916	0.941	0.907	0.957	55,267	0.9507	-5.17%
2021-04-23	1.160	1.090	1.160	1.070	1.180	68,000	77,380	1.1379	0.966	0.907	0.966	0.891	0.982	81,699	0.9471	1.75%
2021-04-22	1.140	1.070	1.150	1.140	1.160	34,000	38,840	1.1424	0.949	0.891	0.957	0.949	0.966	40,849	0.9508	0.88%
2021-04-21	1.130	1.080	1.130	1.070	1.130	68,000	73,220	1.0768	0.941	0.899	0.941	0.891	0.941	81,699	0.8962	0.00%
2021-04-20	1.130	1.100	1.130	1.130	1.130	40,000	45,200	1.1300	0.941	0.916	0.941	0.941	0.941	48,058	0.9405	0.00%
2021-04-19	1.130	1.130	1.190	1.130	1.200	70,000	83,020	1.1860	0.941	0.941	0.990	0.941	0.999	84,101	0.9871	-0.88%
2021-04-16	1.140	1.130	1.150	1.100	1.150	50,000	55,740	1.1148	0.949	0.941	0.957	0.916	0.957	60,072	0.9279	0.00%
2021-04-15	1.140	1.130	1.180	1.130	1.220	46,000	53,540	1.1639	0.949	0.941	0.982	0.941	1.015	55,267	0.9688	-6.56%
2021-04-14	1.220	1.200	1.220	1.100	1.230	944,000	1,132,400	1.1996	1.015	0.999	1.015	0.916	1.024	1,134,168	0.9984	11.93%
2021-04-13	1.090	1.090	1.100	1.050	1.100	98,000	105,020	1.0716	0.907	0.907	0.916	0.874	0.916	117,742	0.8919	1.87%
2021-04-12	1.070	1.060	1.080	1.060	1.070	22,000	23,460	1.0664	0.891	0.882	0.899	0.882	0.891	26,432	0.8876	-1.83%
2021-04-09	1.090	1.080	1.100	1.060	1.100	90,000	97,660	1.0851	0.907	0.899	0.916	0.882	0.916	108,130	0.9032	-2.68%
2021-04-08	1.120	1.120	1.160	1.120	1.190	198,000	226,740	1.1452	0.932	0.932	0.966	0.932	0.990	237,887	0.9531	-7.44%
2021-04-07	1.210	1.160	1.230	1.150	1.210	144,000	169,200	1.1750	1.007	0.966	1.024	0.957	1.007	173,009	0.9780	0.83%
2021-04-01	1.200	1.170	1.210	1.160	1.210	94,000	110,680	1.1774	0.999	0.974	1.007	0.966	1.007	112,936	0.9800	-0.83%
2021-03-31	1.210	1.210	1.230	1.200	1.380	198,000	255,880	1.2923	1.007	1.007	1.024	0.999	1.149	237,887	1.0756	0.00%
2021-03-30	1.210	1.180	1.220	1.170	1.210	80,000	94,420	1.1803	1.007	0.982	1.015	0.974	1.007	96,116	0.9824	-1.63%
2021-03-29	1.230	1.200	1.250	1.180	1.330	292,000	365,680	1.2523	1.024	0.999	1.040	0.982	1.107	350,823	1.0423	2.50%
2021-03-26	1.200	1.200	1.220	1.200	1.220	20,000	24,040	1.2020	0.999	0.999	1.015	0.999	1.015	24,029	1.0005	-1.64%
2021-03-25	1.220	1.170	1.220	1.180	1.220	42,000	49,940	1.1890	1.015	0.974	1.015	0.982	1.015	50,461	0.9897	-0.81%
2021-03-24	1.230	1.160	1.230	1.160	1.230	44,000	51,860	1.1786	1.024	0.966	1.024	0.966	1.024	52,864	0.9810	-2.38%
2021-03-23	1.260	1.180	1.260	1.170	1.260	48,000	57,600	1.2000	1.049	0.982	1.049	0.974	1.049	57,670	0.9988	0.00%
2021-03-22	1.260	1.210	1.260	1.160	1.280	114,000	139,760	1.2260	1.049	1.007	1.049	0.966	1.065	136,965	1.0204	0.80%
2021-03-19	1.250	1.180	1.250	-	-	0	0	-	1.040	0.982	1.040	-	-	0	-	0.00%
2021-03-18	1.250	1.250	1.300	1.190	1.300	84,000	104,500	1.2440	1.040	1.040	1.082	0.990	1.082	100,922	1.0355	-3.85%
2021-03-17	1.300	1.250	1.300	1.180	1.400	274,000	344,960	1.2590	1.082	1.040	1.082	0.982	1.165	329,197	1.0479	9.24%
2021-03-16	1.190	1.140	1.200	1.130	1.220	108,000	125,780	1.1646	0.990	0.949	0.999	0.941	1.015	129,757	0.9694	-2.46%
2021-03-15	1.220	1.160	1.220	1.120	1.230	98,000	114,300	1.1663	1.015	0.966	1.015	0.932	1.024	117,742	0.9708	-0.81%
2021-03-12	1.230	1.200	1.230	1.220	1.280	146,000	180,780	1.2382	1.024	0.999	1.024	1.015	1.065	175,412	1.0306	0.82%
2021-03-11	1.220	1.220	1.230	1.070	1.290	666,000	803,620	1.2066	1.015	1.015	1.024	0.891	1.074	800,165	1.0043	16.19%
2021-03-10	1.050	1.050	1.080	1.050	1.100	158,000	167,560	1.0605	0.874	0.874	0.899	0.874	0.916	189,829	0.8827	2.94%
2021-03-09	1.020	1.020	1.090	1.010	1.130	254,000	276,120	1.0871	0.849	0.849	0.907	0.841	0.941	305,168	0.9048	2.00%
2021-03-08	1.000	1.000	1.050	1.000	1.080	528,000	545,660	1.0334	0.832	0.832	0.874	0.832	0.899	634,365	0.8602	-7.41%
2021-03-05	1.080	1.070	1.100	1.040	1.110	260,000	281,480	1.0826	0.899	0.891	0.916	0.866	0.924	312,377	0.9011	-6.90%
2021-03-04	1.160	1.150	1.170	1.090	1.170	796,000	886,040	1.1131	0.966	0.957	0.974	0.907	0.974	956,354	0.9265	-7.94%
2021-03-03	1.260	1.230	1.260	1.200	1.380	596,000	736,200	1.2352	1.049	1.024	1.049	0.999	1.149	716,064	1.0281	-5.97%
2021-03-02	1.340	1.220	1.340	1.210	1.450	716,000	968,480	1.3526	1.115	1.015	1.115	1.007	1.207	860,238	1.1258	0.75%
2021-03-01	1.330	1.330	1.380	1.310	1.450	152,000	209,620	1.3791	1.107	1.107	1.149	1.090	1.207	182,620	1.1478	0.00%
2021-02-26	1.330	1.230	1.330	1.110	1.370	746,000	947,260	1.2698	1.107	1.024	1.107	0.924	1.140	896,281	1.0569	-2.92%
2021-02-25	1.370	1.360	1.370	1.320	1.530	772,000	1,085,620	1.4062	1.140	1.132	1.140	1.099	1.273	927,519	1.1705	4.58%
2021-02-24	1.310	1.310	1.350	1.200	1.530	2,314,000	3,025,840	1.3076	1.090	1.090	1.124	0.999	1.273	2,780,154	1.0884	-17.09%
2021-02-23	1.580	1.510	1.580	1.500	1.680	1,534,000	2,456,040	1.6011	1.315	1.257	1.315	1.248	1.398	1,843,023	1.3326	-3.66%
2021-02-22	1.640	1.640	1.650	1.560	1.780	3,786,000	6,388,500	1.6874	1.365	1.365	1.373	1.298	1.482	4,548,687	1.4045	-2.38%
2021-02-19	1.680	1.660	1.680	1.160	1.720	20,456,000	32,239,220	1.5760	1.398	1.382	1.398	0.966	1.432	24,576,848	1.3118	66.34%
2021-02-18	1.010	0.990	1.010	0.790	1.030	4,014,000	3,595,080	0.8956	0.841	0.824	0.841	0.658	0.857	4,822,618	0.7455	29.49%
2021-02-17	0.780	0.750	0.800	0.680	0.890	2,142,000	1,575,720	0.7356	0.649	0.624	0.666	0.566	0.741	2,573,505	0.6123	18.18%
2021-02-16	0.660	0.640	0.660	0.630	0.670	224,000	142,420	0.6358	0.549	0.533	0.549	0.524	0.558	269,125	0.5292	-1.49%
2021-02-11	0.670	0.640	0.690	-	-	0	0	-	0.558	0.533	0.574	-	-	0	-	0.00%
2021-02-10	0.670	0.630	0.670	0.650	0.670	12,000	7,880	0.6567	0.558	0.524	0.558	0.541	0.558	14,417	0.5466	3.08%
2021-02-09	0.650	0.620	0.650	0.630	0.650	76,000	47,920	0.6305	0.541	0.516	0.541	0.524	0.541	91,310	0.5248	3.17%
2021-02-08	0.630	0.630	0.640	0.610	0.650	142,000	89,380	0.6294	0.524	0.524	0.533	0.508	0.541	170,606	0.5239	0.00%
2021-02-05	0.630	0.620	0.630	0.610	0.630	18,000	11,060	0.6144	0.524	0.516	0.524	0.508	0.524	21,626	0.5114	0.00%
2021-02-04	0.630	0.630	0.640	0.610	0.640	64,000	40,220	0.6284	0.524	0.524	0.533	0.508	0.533	76,893	0.5231	0.00%
2021-02-03	0.630	0.620	0.640	0.630	0.630	40,000	25,200	0.6300	0.524	0.516	0.533	0.524	0.524	48,058	0.5244	0.00%
2021-02-02	0.630	0.610	0.630	-	-	0	0	-	0.524	0.508	0.524	-	-	0	-	0.00%
2021-02-01	0.630	0.610	0.630	0.620	0.630	78,000	48,980	0.6279	0.524	0.508	0.524	0.516	0.524	93,713	0.5227	0.00%
2021-01-29	0.630	0.610	0.630	0.610	0.630	36,000	22,600	0.6278	0.524	0.508	0.524	0.508	0.524	43,252	0.5225	0.00%
2021-01-28	0.630	0.610	0.640	0.610	0.630	138,000	84,680	0.6136	0.524	0.508	0.533	0.508	0.524	165,800	0.5107	-1.56%
2021-01-27	0.640	0.640	0.650	0.630	0.640	44,000	28,120	0.6391	0.533	0.533	0.541	0.524	0.533	52,864	0.5319	-1.54%
2021-01-26	0.650	0.640	0.650	0.650	0.670	80,000	52,260	0.6533	0.541	0.533	0.541	0.541	0.558	96,116	0.5437	0.00%
2021-01-25	0.650	0.630	0.650	0.630	0.650	44,000	28,280	0.6427	0.541	0.524	0.541	0.524	0.541	52,864	0.5350	0.00%
2021-01-22	0.650	0.630	0.650	-	-	0	0	-	0.541	0.524	0.541	-	-	0	-	0.00%
2021-01-21	0.650	0.630	0.660	0.650	0.670	54,000	35,420	0.6559	0.541	0.524	0.549	0.541	0.558	64,878	0.5459	0.00%
2021-01-20	0.650	0.630	0.660	0.640	0.650	12,000	7,700	0.6417	0.541	0.524	0.549	0.533	0.541	14,417	0.5341	-2.99%
2021-01-19	0.670	0.640	0.670	0.670	0.670	10,000	6,700	0.6700	0.558	0.533	0.558	0.558	0.558	12,014	0.5577	0.00%
2021-01-18	0.670	0.640	0.670	0.630	0.680	14,000	9,020	0.6443	0.558	0.533	0.558	0.524	0.566	16,820	0.5363	4.69%
2021-01-15	0.640	0.610	0.640	0.610	0.640	184,000	114,080	0.6200	0.533	0.508	0.533	0.508	0.533	221,067	0.5160	0.00%
2021-01-14	0.640	0.620	0.640	0.610	0.640	16,000	10,060	0.6288	0.533	0.516	0.533	0.508	0.533	19,223	0.5233	-1.54%
2021-01-13	0.650	0.630	0.650	-	-	0	0	-	0.541	0.524	0.541	-	-	0	-	0.00%
2021-01-12	0.650	0.620	0.650	0.630	0.650	42,000	26,500	0.6310	0.541	0.516	0.541	0.524	0.541	50,461	0.5252	0.00%
2021-01-11	0.650	0.610	0.650	0.630	0.650	62,000	40,100	0.6468	0.541	0.508	0.541	0.524	0.541	74,490	0.5383	0.00%
2021-01-08	0.650	0.630	0.660	0.620	0.650	28,000	17,740	0.6336	0.541	0.524	0.549	0.516	0.541	33,641	0.5273	-1.52%
2021-01-07	0.660	0.650	0.660	0.650	0.660	310,000	203,120	0.6552	0.549	0.541	0.549	0.541	0.549	372,449	0.5454	1.54%
2021-01-06	0.650	0.620	0.650	-	-	0	0	-	0.541	0.516	0.541	-	-	0	-	0.00%
2021-01-05	0.650	0.620	0.650	0.620	0.650	70,000	44,320	0.6331	0.541	0.516	0.541	0.516	0.541	84,101	0.5270	1.56%
2021-01-04	0.640	0.620	0.650	0.610	0.640	102,000	63,040	0.6180	0.533	0.516	0.541	0.508	0.533	122,548	0.5144	0.00%
2020-12-31	0.640	0.610	0.650	-	-	0	0	-	0.533	0.508	0.541	-	-	0	-	0.00%
2020-12-30	0.640	0.610	0.640	0.640	0.640	42,000	26,880	0.6400	0.533	0.508	0.533	0.533	0.533	50,461	0.5327	0.00%
2020-12-29	0.640	0.610	0.640	0.640	0.640	4,000	2,560	0.6400	0.533	0.508	0.533	0.533	0.533	4,806	0.5327	6.67%
2020-12-28	0.600	0.600	0.640	0.600	0.600	128,000	76,800	0.6000	0.499	0.499	0.533	0.499	0.499	153,786	0.4994	-4.76%
2020-12-24	0.630	0.600	0.640	-	-	0	0	-	0.524	0.499	0.533	-	-	0	-	0.00%
2020-12-23	0.630	0.600	0.640	0.610	0.630	80,000	49,020	0.6128	0.524	0.499	0.533	0.508	0.524	96,116	0.5100	-3.08%
2020-12-22	0.650	0.620	0.670	-	-	0	0	-	0.541	0.516	0.558	-	-	0	-	0.00%
2020-12-21	0.650	0.620	0.660	-	-	0	0	-	0.541	0.516	0.549	-	-	0	-	0.00%
2020-12-18	0.650	0.620	0.650	0.650	0.650	82,000	53,300	0.6500	0.541	0.516	0.541	0.541	0.541	98,519	0.5410	3.17%
2020-12-17	0.630	0.620	0.650	-	-	0	0	-	0.524	0.516	0.541	-	-	0	-	0.00%
2020-12-16	0.630	0.620	0.650	-	-	0	0	-	0.524	0.516	0.541	-	-	0	-	0.00%
2020-12-15	0.630	0.620	0.650	0.620	0.640	86,000	54,180	0.6300	0.524	0.516	0.541	0.516	0.533	103,325	0.5244	-4.55%
2020-12-14	0.660	0.630	0.660	0.650	0.660	14,000	9,120	0.6514	0.549	0.524	0.549	0.541	0.549	16,820	0.5422	0.00%
2020-12-11	0.660	0.630	0.670	-	-	0	0	-	0.549	0.524	0.558	-	-	0	-	0.00%
2020-12-10	0.660	0.640	0.670	0.650	0.660	8,000	5,220	0.6525	0.549	0.533	0.558	0.541	0.549	9,612	0.5431	-2.94%
2020-12-09	0.680	0.650	0.680	0.650	0.690	56,000	36,660	0.6546	0.566	0.541	0.566	0.541	0.574	67,281	0.5449	1.49%
2020-12-08	0.670	0.650	0.710	-	-	0	0	-	0.558	0.541	0.591	-	-	0	-	0.00%
2020-12-07	0.670	0.650	0.710	0.670	0.670	40,000	26,800	0.6700	0.558	0.541	0.591	0.558	0.558	48,058	0.5577	-1.47%
2020-12-04	0.680	0.650	0.710	0.680	0.720	86,000	58,720	0.6828	0.566	0.541	0.591	0.566	0.599	103,325	0.5683	-1.45%
2020-12-03	0.690	0.640	0.700	0.630	0.720	44,000	28,860	0.6559	0.574	0.533	0.583	0.524	0.599	52,864	0.5459	4.55%
2020-12-02	0.660	0.650	0.680	-	-	0	0	-	0.549	0.541	0.566	-	-	0	-	0.00%
2020-12-01	0.660	0.630	0.680	0.630	0.670	36,000	23,200	0.6444	0.549	0.524	0.566	0.524	0.558	43,252	0.5364	-1.49%
2020-11-30	0.670	0.640	0.690	0.630	0.670	92,000	58,600	0.6370	0.558	0.533	0.574	0.524	0.558	110,533	0.5302	0.00%
2020-11-27	0.670	0.640	0.690	0.670	0.670	50,000	33,500	0.6700	0.558	0.533	0.574	0.558	0.558	60,072	0.5577	-2.90%
2020-11-26	0.690	0.630	0.690	0.670	0.690	4,000	2,720	0.6800	0.574	0.524	0.574	0.558	0.574	4,806	0.5660	2.99%
2020-11-25	0.670	0.620	0.690	-	-	0	0	-	0.558	0.516	0.574	-	-	0	-	0.00%
2020-11-24	0.670	0.610	0.690	0.670	0.670	6,000	4,020	0.6700	0.558	0.508	0.574	0.558	0.558	7,209	0.5577	3.08%
2020-11-23	0.650	0.620	0.650	0.600	0.680	174,000	108,900	0.6259	0.541	0.516	0.541	0.499	0.566	209,052	0.5209	6.56%
2020-11-20	0.610	0.610	0.620	0.600	0.640	180,000	108,900	0.6050	0.508	0.508	0.516	0.499	0.533	216,261	0.5036	-1.61%
2020-11-19	0.620	0.590	0.620	0.620	0.620	4,000	2,480	0.6200	0.516	0.491	0.516	0.516	0.516	4,806	0.5160	0.00%
2020-11-18	0.620	0.590	0.630	-	-	0	0	-	0.516	0.491	0.524	-	-	0	-	0.00%
2020-11-17	0.620	0.590	0.620	0.620	0.620	6,000	3,720	0.6200	0.516	0.491	0.516	0.516	0.516	7,209	0.5160	1.64%
2020-11-16	0.610	0.590	0.620	0.580	0.630	172,000	104,020	0.6048	0.508	0.491	0.516	0.483	0.524	206,649	0.5034	-1.61%
2020-11-13	0.620	0.590	0.620	-	-	0	0	-	0.516	0.491	0.516	-	-	0	-	0.00%
2020-11-12	0.620	0.590	0.620	-	-	0	0	-	0.516	0.491	0.516	-	-	0	-	0.00%
2020-11-11	0.620	0.600	0.620	-	-	0	0	-	0.516	0.499	0.516	-	-	0	-	0.00%
2020-11-10	0.620	0.600	0.620	-	-	0	0	-	0.516	0.499	0.516	-	-	0	-	0.00%
2020-11-09	0.620	0.610	0.620	0.610	0.620	12,000	7,340	0.6117	0.516	0.508	0.516	0.508	0.516	14,417	0.5091	1.64%
2020-11-06	0.610	0.600	0.620	0.610	0.610	14,000	8,540	0.6100	0.508	0.499	0.516	0.508	0.508	16,820	0.5077	-4.69%
2020-11-05	0.640	0.600	0.640	0.600	0.640	62,000	37,920	0.6116	0.533	0.499	0.533	0.499	0.533	74,490	0.5091	1.59%
2020-11-04	0.630	0.600	0.630	-	-	0	0	-	0.524	0.499	0.524	-	-	0	-	0.00%
2020-11-03	0.630	0.600	0.630	0.590	0.630	130,000	78,600	0.6046	0.524	0.499	0.524	0.491	0.524	156,188	0.5032	3.28%
2020-11-02	0.610	0.580	0.630	0.600	0.630	12,000	7,320	0.6100	0.508	0.483	0.524	0.499	0.524	14,417	0.5077	5.17%
2020-10-30	0.580	0.560	0.600	0.580	0.600	86,000	51,220	0.5956	0.483	0.466	0.499	0.483	0.499	103,325	0.4957	-3.33%
2020-10-29	0.600	0.600	0.620	0.600	0.610	14,000	8,420	0.6014	0.499	0.499	0.516	0.499	0.508	16,820	0.5006	-3.23%
2020-10-28	0.620	0.610	0.630	0.620	0.620	100,000	62,000	0.6200	0.516	0.508	0.524	0.516	0.516	120,145	0.5160	0.00%
2020-10-27	0.620	0.610	0.640	0.620	0.630	104,000	64,840	0.6235	0.516	0.508	0.533	0.516	0.524	124,951	0.5189	-4.62%
2020-10-23	0.650	0.630	0.660	0.630	0.650	14,000	9,060	0.6471	0.541	0.524	0.549	0.524	0.541	16,820	0.5386	3.17%
2020-10-22	0.630	0.630	0.680	0.630	0.630	12,000	7,660	0.6383	0.524	0.524	0.566	0.524	0.524	14,417	0.5313	-5.97%
2020-10-21	0.670	0.640	0.670	0.660	0.670	32,000	21,340	0.6669	0.558	0.533	0.558	0.549	0.558	38,446	0.5551	4.69%
2020-10-20	0.640	0.640	0.670	0.640	0.640	2,000	1,280	0.6400	0.533	0.533	0.558	0.533	0.533	2,403	0.5327	0.00%
2020-10-19	0.640	0.640	0.670	-	-	0	0	-	0.533	0.533	0.558	-	-	0	-	0.00%
2020-10-16	0.640	0.640	0.660	0.600	0.640	560,000	347,500	0.6205	0.533	0.533	0.549	0.499	0.533	672,812	0.5165	-5.88%
2020-10-15	0.680	0.620	0.690	0.680	0.680	30,000	20,400	0.6800	0.566	0.516	0.574	0.566	0.566	36,043	0.5660	6.25%
2020-10-14	0.640	0.620	0.650	0.640	0.640	2,000	1,280	0.6400	0.533	0.516	0.541	0.533	0.533	2,403	0.5327	-1.54%
2020-10-12	0.650	0.630	0.670	0.610	0.650	22,000	14,080	0.6400	0.541	0.524	0.558	0.508	0.541	26,432	0.5327	1.56%
2020-10-09	0.640	0.610	0.650	0.640	0.640	10,000	6,400	0.6400	0.533	0.508	0.541	0.533	0.533	12,014	0.5327	1.59%
2020-10-08	0.630	0.630	0.690	0.630	0.630	36,000	22,680	0.6300	0.524	0.524	0.574	0.524	0.524	43,252	0.5244	-1.56%
2020-10-07	0.640	0.610	0.690	0.620	0.640	6,000	3,780	0.6300	0.533	0.508	0.574	0.516	0.533	7,209	0.5244	4.92%
2020-10-06	0.610	0.600	0.620	0.610	0.620	8,000	4,940	0.6175	0.508	0.499	0.516	0.508	0.516	9,612	0.5140	-1.61%
2020-10-05	0.620	0.610	0.640	0.620	0.630	12,000	7,460	0.6217	0.516	0.508	0.533	0.516	0.524	14,417	0.5174	0.00%
2020-09-30	0.620	0.610	0.640	0.620	0.630	62,000	39,040	0.6297	0.516	0.508	0.533	0.516	0.524	74,490	0.5241	-1.59%
2020-09-29	0.630	0.610	0.640	0.600	0.630	368,000	226,400	0.6152	0.524	0.508	0.533	0.499	0.524	442,133	0.5121	-3.08%
2020-09-28	0.650	0.650	0.670	0.620	0.670	62,000	40,480	0.6529	0.541	0.541	0.558	0.516	0.558	74,490	0.5434	-1.52%
2020-09-25	0.660	0.630	0.660	0.660	0.670	20,000	13,340	0.6670	0.549	0.524	0.549	0.549	0.558	24,029	0.5552	3.13%
2020-09-24	0.640	0.630	0.650	0.630	0.690	330,000	212,980	0.6454	0.533	0.524	0.541	0.524	0.574	396,478	0.5372	-7.25%
2020-09-23	0.690	0.670	0.690	0.670	0.700	4,000	2,740	0.6850	0.574	0.558	0.574	0.558	0.583	4,806	0.5701	-1.43%
2020-09-22	0.700	0.670	0.700	0.660	0.700	216,000	144,900	0.6708	0.583	0.558	0.583	0.549	0.583	259,513	0.5584	-1.41%
2020-09-21	0.710	0.670	0.710	-	-	0	0	-	0.591	0.558	0.591	-	-	0	-	0.00%
2020-09-18	0.710	0.670	0.710	-	-	0	0	-	0.591	0.558	0.591	-	-	0	-	0.00%
2020-09-17	0.710	0.680	0.710	-	-	0	0	-	0.591	0.566	0.591	-	-	0	-	0.00%
2020-09-16	0.710	0.680	0.710	0.710	0.710	20,000	14,200	0.7100	0.591	0.566	0.591	0.591	0.591	24,029	0.5910	0.00%
2020-09-15	0.710	0.680	0.710	0.690	0.710	18,000	12,740	0.7078	0.591	0.566	0.591	0.574	0.591	21,626	0.5891	0.00%
2020-09-14	0.710	0.680	0.730	0.710	0.710	70,000	49,700	0.7100	0.591	0.566	0.608	0.591	0.591	84,101	0.5910	-2.74%
2020-09-11	0.730	0.690	0.750	-	-	0	0	-	0.608	0.574	0.624	-	-	0	-	0.00%
2020-09-10	0.730	0.700	0.740	-	-	0	0	-	0.608	0.583	0.616	-	-	0	-	0.00%
2020-09-09	0.730	0.700	0.740	0.710	0.730	36,000	26,080	0.7244	0.608	0.583	0.616	0.591	0.608	43,252	0.6030	4.29%
2020-09-08	0.700	0.670	0.710	0.700	0.700	24,000	16,800	0.7000	0.583	0.558	0.591	0.583	0.583	28,835	0.5826	0.00%
2020-09-07	0.700	0.670	0.710	-	-	0	0	-	0.583	0.558	0.591	-	-	0	-	0.00%
2020-09-04	0.700	0.690	0.700	0.680	0.700	136,000	92,840	0.6826	0.583	0.574	0.583	0.566	0.583	163,397	0.5682	0.00%
2020-09-03	0.700	0.700	0.720	0.700	0.700	2,000	1,400	0.7000	0.583	0.583	0.599	0.583	0.583	2,403	0.5826	-5.41%
2020-09-02	0.740	0.720	0.740	0.680	0.740	78,000	55,960	0.7174	0.616	0.599	0.616	0.566	0.616	93,713	0.5971	1.37%
2020-09-01	0.730	0.690	0.730	0.700	0.730	76,000	53,320	0.7016	0.608	0.574	0.608	0.583	0.608	91,310	0.5839	-1.35%
2020-08-31	0.740	0.700	0.740	0.770	0.770	2,000	1,540	0.7700	0.616	0.583	0.616	0.641	0.641	2,403	0.6409	2.78%
2020-08-28	0.720	0.700	0.730	0.700	0.720	26,000	18,640	0.7169	0.599	0.583	0.608	0.583	0.599	31,238	0.5967	2.86%
2020-08-27	0.700	0.700	0.730	0.700	0.720	220,000	154,500	0.7023	0.583	0.583	0.608	0.583	0.599	264,319	0.5845	-5.41%
2020-08-26	0.740	0.730	0.750	0.710	0.750	60,000	43,880	0.7313	0.616	0.608	0.624	0.591	0.624	72,087	0.6087	-2.63%
2020-08-25	0.760	0.710	0.760	-	-	0	0	-	0.633	0.591	0.633	-	-	0	-	0.00%
2020-08-24	0.760	0.730	0.770	0.730	0.770	282,000	208,920	0.7409	0.633	0.608	0.641	0.608	0.641	338,809	0.6166	1.33%
2020-08-21	0.750	0.730	0.750	0.750	0.750	20,000	15,000	0.7500	0.624	0.608	0.624	0.624	0.624	24,029	0.6242	0.00%
2020-08-20	0.750	0.740	0.750	0.730	0.770	210,000	156,600	0.7457	0.624	0.616	0.624	0.608	0.641	252,304	0.6207	-6.25%
2020-08-19	0.800	0.770	0.800	-	-	0	0	-	0.666	0.641	0.666	-	-	0	-	-2.44%
2020-08-18	0.820	0.770	0.820	-	-	0	0	-	0.683	0.641	0.683	-	-	0	-	0.00%
2020-08-17	0.820	0.790	0.820	-	-	0	0	-	0.683	0.658	0.683	-	-	0	-	0.00%
2020-08-14	0.820	0.770	0.830	0.730	0.840	136,000	107,100	0.7875	0.683	0.641	0.691	0.608	0.699	163,397	0.6555	-3.53%
2020-08-13	0.850	0.750	0.850	0.760	0.850	10,000	7,900	0.7900	0.707	0.624	0.707	0.633	0.707	12,014	0.6575	10.39%
2020-08-12	0.770	0.740	0.790	0.730	0.790	32,000	24,360	0.7613	0.641	0.616	0.658	0.608	0.658	38,446	0.6336	-2.53%
2020-08-11	0.790	0.760	0.800	0.750	0.790	10,000	7,700	0.7700	0.658	0.633	0.666	0.624	0.658	12,014	0.6409	-3.66%
2020-08-10	0.820	0.740	0.820	0.820	0.820	2,000	1,640	0.8200	0.683	0.616	0.683	0.683	0.683	2,403	0.6825	3.80%
2020-08-07	0.790	0.740	0.790	-	-	0	0	-	0.658	0.616	0.658	-	-	0	-	0.00%
2020-08-06	0.790	0.780	0.820	0.780	0.790	156,000	122,680	0.7864	0.658	0.649	0.683	0.649	0.658	187,426	0.6546	-5.95%
2020-08-05	0.840	0.800	0.840	0.840	0.840	10,000	8,400	0.8400	0.699	0.666	0.699	0.699	0.699	12,014	0.6992	1.20%
2020-08-04	0.830	0.810	0.840	0.780	0.840	36,000	30,080	0.8356	0.691	0.674	0.699	0.649	0.699	43,252	0.6955	1.22%
2020-08-03	0.820	0.780	0.820	-	-	0	0	-	0.683	0.649	0.683	-	-	0	-	0.00%
2020-07-31	0.820	0.800	0.820	-	-	0	0	-	0.683	0.666	0.683	-	-	0	-	-1.20%
2020-07-30	0.830	0.800	0.850	0.750	0.830	120,000	94,020	0.7835	0.691	0.666	0.707	0.624	0.691	144,174	0.6521	0.00%
2020-07-29	0.830	0.800	0.830	0.830	0.830	20,000	16,600	0.8300	0.691	0.666	0.691	0.691	0.691	24,029	0.6908	-2.35%
2020-07-28	0.850	0.820	0.850	0.850	0.860	70,000	59,540	0.8506	0.707	0.683	0.707	0.707	0.716	84,101	0.7080	6.25%
2020-07-27	0.800	0.780	0.800	0.860	0.860	2,000	1,720	0.8600	0.666	0.649	0.666	0.716	0.716	2,403	0.7158	-3.61%
2020-07-24	0.830	0.780	0.830	0.830	0.830	2,000	1,660	0.8300	0.691	0.649	0.691	0.691	0.691	2,403	0.6908	3.75%
2020-07-23	0.800	0.780	0.830	0.780	0.800	80,000	63,900	0.7988	0.666	0.649	0.691	0.649	0.666	96,116	0.6648	-2.44%
2020-07-22	0.820	0.810	0.830	0.800	0.830	92,000	74,660	0.8115	0.683	0.674	0.691	0.666	0.691	110,533	0.6755	-4.65%
2020-07-21	0.860	0.810	0.860	0.800	0.860	80,000	64,680	0.8085	0.716	0.674	0.716	0.666	0.716	96,116	0.6729	3.61%
2020-07-20	0.830	0.780	0.830	-	-	0	0	-	0.691	0.649	0.691	-	-	0	-	0.00%
2020-07-17	0.830	0.800	0.830	0.790	0.870	68,000	56,280	0.8276	0.691	0.666	0.691	0.658	0.724	81,699	0.6889	3.75%
2020-07-16	0.800	0.790	0.870	0.800	0.820	16,000	13,080	0.8175	0.666	0.658	0.724	0.666	0.683	19,223	0.6804	-5.88%
2020-07-15	0.850	0.810	0.860	0.790	0.870	80,000	66,980	0.8373	0.707	0.674	0.716	0.658	0.724	96,116	0.6969	3.66%
2020-07-14	0.820	0.770	0.840	0.760	0.820	42,000	33,060	0.7871	0.683	0.641	0.699	0.633	0.683	50,461	0.6552	2.50%
2020-07-13	0.800	0.790	0.810	0.780	0.820	90,000	71,940	0.7993	0.666	0.658	0.674	0.649	0.683	108,130	0.6653	2.56%
2020-07-10	0.780	0.770	0.780	0.720	0.820	710,000	529,160	0.7453	0.649	0.641	0.649	0.599	0.683	853,029	0.6203	8.33%
2020-07-09	0.720	0.700	0.720	0.720	0.740	130,000	93,640	0.7203	0.599	0.583	0.599	0.599	0.616	156,188	0.5995	0.00%
2020-07-08	0.720	0.690	0.740	-	-	50,000	35,000	0.7000	0.599	0.574	0.616	-	-	60,072	0.5826	0.00%
2020-07-07	0.720	0.710	0.730	0.710	0.730	166,000	118,860	0.7160	0.599	0.591	0.608	0.591	0.608	199,441	0.5960	-4.00%
2020-07-06	0.750	0.720	0.760	0.720	0.760	50,000	37,660	0.7532	0.624	0.599	0.633	0.599	0.633	60,072	0.6269	-1.32%
2020-07-03	0.760	0.720	0.760	-	-	0	0	-	0.633	0.599	0.633	-	-	0	-	0.00%
2020-07-02	0.760	0.710	0.760	0.760	0.760	62,000	47,120	0.7600	0.633	0.591	0.633	0.633	0.633	74,490	0.6326	2.70%
2020-06-30	0.740	0.710	0.750	-	-	0	0	-	0.616	0.591	0.624	-	-	0	-	0.00%
2020-06-29	0.740	0.710	0.760	-	-	0	0	-	0.616	0.591	0.633	-	-	0	-	0.00%
2020-06-26	0.740	0.710	0.750	-	-	0	0	-	0.616	0.591	0.624	-	-	0	-	0.00%
2020-06-24	0.740	0.720	0.750	0.680	0.740	108,000	77,920	0.7215	0.616	0.599	0.624	0.566	0.616	129,757	0.6005	2.78%
2020-06-23	0.720	0.690	0.720	0.700	0.720	4,000	2,840	0.7100	0.599	0.574	0.599	0.583	0.599	4,806	0.5910	1.41%
2020-06-22	0.710	0.690	0.730	0.640	0.800	370,000	253,880	0.6862	0.591	0.574	0.608	0.533	0.666	444,536	0.5711	-2.74%
2020-06-19	0.730	0.730	0.770	0.730	0.810	216,000	161,440	0.7474	0.608	0.608	0.641	0.608	0.674	259,513	0.6221	-7.59%
2020-06-18	0.790	0.740	0.790	0.790	0.790	6,000	4,740	0.7900	0.658	0.616	0.658	0.658	0.658	7,209	0.6575	2.60%
2020-06-17	0.770	0.710	0.770	0.780	0.790	72,000	56,200	0.7806	0.641	0.591	0.641	0.649	0.658	86,504	0.6497	8.89%
2020-06-16	0.740	0.740	0.750	0.740	0.760	258,000	192,580	0.7464	0.589	0.589	0.597	0.589	0.604	324,378	0.5937	2.78%
2020-06-15	0.720	0.680	0.740	-	-	0	0	-	0.573	0.541	0.589	-	-	0	-	0.00%
2020-06-12	0.720	0.710	0.730	0.700	0.720	64,000	45,300	0.7078	0.573	0.565	0.581	0.557	0.573	80,466	0.5630	-1.37%
2020-06-11	0.730	0.710	0.740	-	-	0	0	-	0.581	0.565	0.589	-	-	0	-	0.00%
2020-06-10	0.730	0.710	0.730	0.700	0.730	54,000	38,480	0.7126	0.581	0.565	0.581	0.557	0.581	67,893	0.5668	1.39%
2020-06-09	0.720	0.720	0.740	0.710	0.720	16,000	11,500	0.7188	0.573	0.573	0.589	0.565	0.573	20,116	0.5717	-4.00%
2020-06-08	0.750	0.720	0.750	0.750	0.750	2,000	1,500	0.7500	0.597	0.573	0.597	0.597	0.597	2,515	0.5965	-1.32%
2020-06-05	0.760	0.740	0.760	0.740	0.760	380,000	282,100	0.7424	0.604	0.589	0.604	0.589	0.604	477,766	0.5905	1.33%
2020-06-04	0.750	0.720	0.750	0.730	0.750	320,000	234,000	0.7313	0.597	0.573	0.597	0.581	0.597	402,329	0.5816	4.17%
2020-06-03	0.720	0.720	0.760	0.720	0.740	48,000	35,160	0.7325	0.573	0.573	0.604	0.573	0.589	60,349	0.5826	-2.70%
2020-06-02	0.740	0.710	0.740	0.710	0.780	92,000	66,600	0.7239	0.589	0.565	0.589	0.565	0.620	115,670	0.5758	1.37%
2020-06-01	0.730	0.730	0.760	0.680	0.810	400,000	301,780	0.7545	0.581	0.581	0.604	0.541	0.644	502,912	0.6001	7.35%
2020-05-29	0.680	0.680	0.690	0.650	0.730	156,000	104,360	0.6690	0.541	0.541	0.549	0.517	0.581	196,136	0.5321	-2.86%
2020-05-28	0.700	0.670	0.700	0.670	0.700	418,000	284,420	0.6804	0.557	0.533	0.557	0.533	0.557	525,543	0.5412	4.48%
2020-05-27	0.670	0.670	0.680	0.670	0.680	94,000	63,160	0.6719	0.533	0.533	0.541	0.533	0.541	118,184	0.5344	-5.63%
2020-05-26	0.710	0.690	0.710	0.690	0.710	14,000	9,740	0.6957	0.565	0.549	0.565	0.549	0.565	17,602	0.5533	5.97%
2020-05-25	0.670	0.660	0.670	0.670	0.670	2,000	1,340	0.6700	0.533	0.525	0.533	0.533	0.533	2,515	0.5329	0.00%
2020-05-22	0.670	0.660	0.680	0.660	0.690	44,000	29,280	0.6655	0.533	0.525	0.541	0.525	0.549	55,320	0.5293	-4.29%
2020-05-21	0.700	0.690	0.710	0.680	0.720	52,000	36,620	0.7042	0.557	0.549	0.565	0.541	0.573	65,379	0.5601	0.00%
2020-05-20	0.700	0.700	0.710	0.690	0.700	30,000	20,980	0.6993	0.557	0.557	0.565	0.549	0.557	37,718	0.5562	-1.41%
2020-05-19	0.710	0.690	0.710	0.670	0.710	40,000	27,600	0.6900	0.565	0.549	0.565	0.533	0.565	50,291	0.5488	2.90%
2020-05-18	0.690	0.670	0.690	0.670	0.690	10,000	6,740	0.6740	0.549	0.533	0.549	0.533	0.549	12,573	0.5361	-1.43%
2020-05-15	0.700	0.670	0.710	-	-	0	0	-	0.557	0.533	0.565	-	-	0	-	0.00%
2020-05-14	0.700	0.680	0.710	0.650	0.700	224,000	149,520	0.6675	0.557	0.541	0.565	0.517	0.557	281,631	0.5309	-1.41%
2020-05-13	0.710	0.670	0.730	-	-	0	0	-	0.565	0.533	0.581	-	-	0	-	0.00%
2020-05-12	0.710	0.680	0.710	-	-	0	0	-	0.565	0.541	0.565	-	-	0	-	0.00%
2020-05-11	0.710	0.700	0.730	0.710	0.710	4,000	2,840	0.7100	0.565	0.557	0.581	0.565	0.565	5,029	0.5647	-4.05%
2020-05-08	0.740	0.740	0.750	0.710	0.740	32,000	22,960	0.7175	0.589	0.589	0.597	0.565	0.589	40,233	0.5707	0.00%
2020-05-07	0.740	0.710	0.740	0.710	0.740	24,000	17,280	0.7200	0.589	0.565	0.589	0.565	0.589	30,175	0.5727	1.37%
2020-05-06	0.730	0.710	0.740	0.690	0.730	82,000	57,380	0.6998	0.581	0.565	0.589	0.549	0.581	103,097	0.5566	5.80%
2020-05-05	0.690	0.670	0.690	0.650	0.690	188,000	124,860	0.6641	0.549	0.533	0.549	0.517	0.549	236,369	0.5282	0.00%
2020-05-04	0.690	0.670	0.700	0.660	0.690	52,000	35,520	0.6831	0.549	0.533	0.557	0.525	0.549	65,379	0.5433	-2.82%
2020-04-29	0.710	0.700	0.720	0.700	0.700	10,000	7,000	0.7000	0.565	0.557	0.573	0.557	0.557	12,573	0.5568	-2.74%
2020-04-28	0.730	0.710	0.730	0.670	0.730	16,000	11,300	0.7063	0.581	0.565	0.581	0.533	0.581	20,116	0.5617	2.82%
2020-04-27	0.710	0.660	0.720	0.670	0.680	14,000	9,420	0.6729	0.565	0.525	0.573	0.533	0.541	17,602	0.5352	2.90%
2020-04-24	0.690	0.680	0.690	0.690	0.690	26,000	17,940	0.6900	0.549	0.541	0.549	0.549	0.549	32,689	0.5488	-1.43%
2020-04-23	0.700	0.690	0.700	0.680	0.700	28,000	19,220	0.6864	0.557	0.549	0.557	0.541	0.557	35,204	0.5460	1.45%
2020-04-22	0.690	0.680	0.690	-	-	0	0	-	0.549	0.541	0.549	-	-	0	-	0.00%
2020-04-21	0.690	0.660	0.690	0.690	0.690	8,000	5,520	0.6900	0.549	0.525	0.549	0.549	0.549	10,058	0.5488	-1.43%
2020-04-20	0.700	0.670	0.700	-	-	0	0	-	0.557	0.533	0.557	-	-	0	-	-1.41%
2020-04-17	0.710	0.690	0.730	0.660	0.740	226,000	157,140	0.6953	0.565	0.549	0.581	0.525	0.589	284,145	0.5530	4.41%
2020-04-16	0.680	0.660	0.680	0.650	0.690	44,000	29,400	0.6682	0.541	0.525	0.541	0.517	0.549	55,320	0.5315	0.00%
2020-04-15	0.680	0.680	0.690	0.660	0.700	68,000	46,400	0.6824	0.541	0.541	0.549	0.525	0.557	85,495	0.5427	-1.45%
2020-04-14	0.690	0.660	0.690	0.700	0.700	12,000	8,400	0.7000	0.549	0.525	0.549	0.557	0.557	15,087	0.5568	-1.43%
2020-04-09	0.700	0.650	0.700	0.650	0.700	138,000	91,080	0.6600	0.557	0.517	0.557	0.517	0.557	173,505	0.5249	6.06%
2020-04-08	0.660	0.650	0.660	0.650	0.680	142,000	94,040	0.6623	0.525	0.517	0.525	0.517	0.541	178,534	0.5267	-5.71%
2020-04-07	0.700	0.660	0.700	-	-	30,000	21,000	0.7000	0.557	0.525	0.557	-	-	37,718	0.5568	0.00%
2020-04-06	0.700	0.670	0.700	0.670	0.700	120,000	81,880	0.6823	0.557	0.533	0.557	0.533	0.557	150,874	0.5427	-1.41%
2020-04-03	0.710	0.700	0.730	-	-	0	0	-	0.565	0.557	0.581	-	-	0	-	0.00%
2020-04-02	0.710	0.700	0.710	0.710	0.710	6,000	4,260	0.7100	0.565	0.557	0.565	0.565	0.565	7,544	0.5647	-2.74%
2020-04-01	0.730	0.710	0.730	-	-	0	0	-	0.581	0.565	0.581	-	-	0	-	-2.67%
2020-03-31	0.750	0.720	0.760	0.700	0.750	78,000	55,940	0.7172	0.597	0.573	0.604	0.557	0.597	98,068	0.5704	7.14%
2020-03-30	0.700	0.660	0.710	0.670	0.710	86,000	58,600	0.6814	0.557	0.525	0.565	0.533	0.565	108,126	0.5420	-1.41%
2020-03-27	0.710	0.710	0.730	0.700	0.850	460,000	327,680	0.7123	0.565	0.565	0.581	0.557	0.676	578,349	0.5666	-7.79%
2020-03-26	0.770	0.730	0.770	0.770	0.790	12,000	9,280	0.7733	0.612	0.581	0.612	0.612	0.628	15,087	0.6151	-3.75%
2020-03-25	0.800	0.710	0.800	0.800	0.820	20,000	16,040	0.8020	0.636	0.565	0.636	0.636	0.652	25,146	0.6379	1.27%
2020-03-24	0.790	0.760	0.800	0.700	0.840	316,000	238,380	0.7544	0.628	0.604	0.636	0.557	0.668	397,300	0.6000	21.54%
2020-03-23	0.650	0.600	0.650	0.650	0.650	10,000	6,500	0.6500	0.517	0.477	0.517	0.517	0.517	12,573	0.5170	0.00%
2020-03-20	0.650	0.630	0.650	0.620	0.650	128,000	81,860	0.6395	0.517	0.501	0.517	0.493	0.517	160,932	0.5087	3.17%
2020-03-19	0.630	0.620	0.640	0.600	0.710	350,000	226,360	0.6467	0.501	0.493	0.509	0.477	0.565	440,048	0.5144	-8.70%
2020-03-18	0.690	0.690	0.710	0.690	0.710	16,000	11,120	0.6950	0.549	0.549	0.565	0.549	0.565	20,116	0.5528	-2.82%
2020-03-17	0.710	0.700	0.720	0.700	0.730	174,000	123,260	0.7084	0.565	0.557	0.573	0.557	0.581	218,767	0.5634	-4.05%
2020-03-16	0.740	0.720	0.740	0.710	0.750	108,000	78,740	0.7291	0.589	0.573	0.589	0.565	0.597	135,786	0.5799	-1.33%
2020-03-13	0.750	0.750	0.760	0.710	0.750	388,000	282,420	0.7279	0.597	0.597	0.604	0.565	0.597	487,824	0.5789	-7.41%
2020-03-12	0.810	0.810	0.820	0.800	0.880	526,000	432,840	0.8229	0.644	0.644	0.652	0.636	0.700	661,329	0.6545	-8.99%
2020-03-11	0.890	0.870	0.890	0.870	0.890	34,000	30,180	0.8876	0.708	0.692	0.708	0.692	0.708	42,747	0.7060	0.00%
2020-03-10	0.890	0.890	0.900	0.840	0.900	478,000	417,500	0.8734	0.708	0.708	0.716	0.668	0.716	600,980	0.6947	-2.20%
2020-03-09	0.910	0.910	0.920	0.900	1.000	388,000	361,240	0.9310	0.724	0.724	0.732	0.716	0.795	487,824	0.7405	-9.00%
2020-03-06	1.000	1.000	1.010	1.000	1.020	10,000	10,060	1.0060	0.795	0.795	0.803	0.795	0.811	12,573	0.8001	-2.91%
2020-03-05	1.030	1.010	1.050	1.000	1.050	140,000	143,340	1.0239	0.819	0.803	0.835	0.795	0.835	176,019	0.8143	0.98%
2020-03-04	1.020	1.000	1.020	0.980	1.020	38,000	37,780	0.9942	0.811	0.795	0.811	0.779	0.811	47,777	0.7908	2.00%
2020-03-03	1.000	1.000	1.070	1.000	1.010	22,000	22,100	1.0045	0.795	0.795	0.851	0.795	0.803	27,660	0.7990	-0.99%
2020-03-02	1.010	1.020	1.040	1.000	1.010	56,000	56,260	1.0046	0.803	0.811	0.827	0.795	0.803	70,408	0.7991	-0.98%
2020-02-28	1.020	1.020	1.030	1.010	1.040	110,000	112,420	1.0220	0.811	0.811	0.819	0.803	0.827	138,301	0.8129	-1.92%
2020-02-27	1.040	1.040	1.070	1.030	1.030	22,000	22,660	1.0300	0.827	0.827	0.851	0.819	0.819	27,660	0.8192	0.97%
2020-02-26	1.030	1.000	1.050	1.010	1.030	54,000	55,280	1.0237	0.819	0.795	0.835	0.803	0.819	67,893	0.8142	0.00%
2020-02-25	1.030	1.010	1.080	0.970	1.060	294,000	300,020	1.0205	0.819	0.803	0.859	0.772	0.843	369,640	0.8117	0.98%
2020-02-24	1.020	1.020	1.060	1.010	1.020	184,000	187,600	1.0196	0.811	0.811	0.843	0.803	0.811	231,339	0.8109	0.00%
2020-02-21	1.020	1.020	1.050	1.020	1.020	22,000	22,440	1.0200	0.811	0.811	0.835	0.811	0.811	27,660	0.8113	-2.86%
2020-02-20	1.050	1.030	1.060	1.020	1.050	66,000	68,960	1.0448	0.835	0.819	0.843	0.811	0.835	82,980	0.8310	0.00%
2020-02-19	1.050	1.030	1.060	1.030	1.050	22,000	23,000	1.0455	0.835	0.819	0.843	0.819	0.835	27,660	0.8315	0.96%
2020-02-18	1.040	1.010	1.050	1.030	1.040	36,000	37,320	1.0367	0.827	0.803	0.835	0.819	0.827	45,262	0.8245	0.97%
2020-02-17	1.030	1.010	1.040	1.010	1.010	18,000	18,180	1.0100	0.819	0.803	0.827	0.803	0.803	22,631	0.8033	1.98%
2020-02-14	1.010	1.010	1.040	1.010	1.010	8,000	8,080	1.0100	0.803	0.803	0.827	0.803	0.803	10,058	0.8033	-3.81%
2020-02-13	1.050	1.020	1.060	1.010	1.040	50,000	51,080	1.0216	0.835	0.811	0.843	0.803	0.827	62,864	0.8125	0.96%
2020-02-12	1.040	1.000	1.040	-	-	0	0	-	0.827	0.795	0.827	-	-	0	-	0.00%
2020-02-11	1.040	1.010	1.040	1.020	1.040	16,000	16,540	1.0338	0.827	0.803	0.827	0.811	0.827	20,116	0.8222	2.97%
2020-02-10	1.010	0.990	1.020	0.980	1.010	160,000	159,120	0.9945	0.803	0.787	0.811	0.779	0.803	201,165	0.7910	-1.94%
2020-02-07	1.030	1.000	1.060	-	-	0	0	-	0.819	0.795	0.843	-	-	0	-	0.00%
2020-02-06	1.030	1.020	1.040	0.970	1.040	642,000	641,480	0.9992	0.819	0.811	0.827	0.772	0.827	807,173	0.7947	-0.96%
2020-02-05	1.040	1.010	1.060	1.010	1.060	62,000	63,700	1.0274	0.827	0.803	0.843	0.803	0.843	77,951	0.8172	1.96%
2020-02-04	1.020	1.010	1.020	1.010	1.030	126,000	128,340	1.0186	0.811	0.803	0.811	0.803	0.819	158,417	0.8101	-0.97%
2020-02-03	1.030	1.000	1.030	1.000	1.030	124,000	124,640	1.0052	0.819	0.795	0.819	0.795	0.819	155,903	0.7995	0.00%
2020-01-31	1.030	1.000	1.040	1.000	1.040	58,000	58,080	1.0014	0.819	0.795	0.827	0.795	0.827	72,922	0.7965	3.00%
2020-01-30	1.000	0.990	1.000	0.990	1.020	78,000	77,720	0.9964	0.795	0.787	0.795	0.787	0.811	98,068	0.7925	-2.91%
2020-01-29	1.030	1.010	1.040	0.980	1.050	288,000	291,940	1.0137	0.819	0.803	0.827	0.779	0.835	362,096	0.8062	-7.21%
2020-01-24	1.110	1.110	1.120	1.100	1.110	72,000	79,860	1.1092	0.883	0.883	0.891	0.875	0.883	90,524	0.8822	0.00%
2020-01-23	1.110	1.110	1.120	1.100	1.120	286,000	316,140	1.1054	0.883	0.883	0.891	0.875	0.891	359,582	0.8792	-0.89%
2020-01-22	1.120	1.100	1.120	1.090	1.120	12,000	13,240	1.1033	0.891	0.875	0.891	0.867	0.891	15,087	0.8776	2.75%
2020-01-21	1.090	1.090	1.120	1.090	1.110	206,000	227,440	1.1041	0.867	0.867	0.891	0.867	0.883	259,000	0.8781	-4.39%
2020-01-20	1.140	1.110	1.140	1.110	1.140	24,000	26,800	1.1167	0.907	0.883	0.907	0.883	0.907	30,175	0.8882	1.79%
2020-01-17	1.120	1.120	1.130	1.100	1.220	878,000	1,016,100	1.1573	0.891	0.891	0.899	0.875	0.970	1,103,891	0.9205	1.82%
2020-01-16	1.100	1.070	1.110	1.070	1.110	44,000	47,740	1.0850	0.875	0.851	0.883	0.851	0.883	55,320	0.8630	1.85%
2020-01-15	1.080	1.080	1.100	1.060	1.090	102,000	108,320	1.0620	0.859	0.859	0.875	0.843	0.867	128,242	0.8446	0.93%
2020-01-14	1.070	1.060	1.070	1.070	1.070	24,000	25,680	1.0700	0.851	0.843	0.851	0.851	0.851	30,175	0.8510	-2.73%
2020-01-13	1.100	1.050	1.100	1.100	1.100	24,000	26,400	1.1000	0.875	0.835	0.875	0.875	0.875	30,175	0.8749	0.00%
2020-01-10	1.100	1.070	1.100	1.070	1.100	6,000	6,540	1.0900	0.875	0.851	0.875	0.851	0.875	7,544	0.8670	1.85%
2020-01-09	1.080	1.070	1.080	1.050	1.130	206,000	225,060	1.0925	0.859	0.851	0.859	0.835	0.899	259,000	0.8690	0.93%
2020-01-08	1.070	1.070	1.090	1.070	1.090	130,000	139,240	1.0711	0.851	0.851	0.867	0.851	0.867	163,446	0.8519	-1.83%
2020-01-07	1.090	1.090	1.110	1.080	1.120	34,000	37,220	1.0947	0.867	0.867	0.883	0.859	0.891	42,747	0.8707	-1.80%
2020-01-06	1.110	1.110	1.120	1.100	1.100	8,000	8,800	1.1000	0.883	0.883	0.891	0.875	0.875	10,058	0.8749	0.91%
2020-01-03	1.100	1.090	1.100	1.090	1.100	60,000	65,680	1.0947	0.875	0.867	0.875	0.867	0.875	75,437	0.8707	0.92%
2020-01-02	1.090	1.080	1.090	1.050	1.090	96,000	103,020	1.0731	0.867	0.859	0.867	0.835	0.867	120,699	0.8535	1.87%
2019-12-31	1.070	1.070	1.080	1.050	1.070	164,000	173,820	1.0599	0.851	0.851	0.859	0.835	0.851	206,194	0.8430	-1.83%
2019-12-30	1.090	1.080	1.110	1.070	1.110	178,000	193,440	1.0867	0.867	0.859	0.883	0.851	0.883	223,796	0.8644	0.93%
2019-12-27	1.080	1.080	1.100	1.080	1.080	10,000	10,800	1.0800	0.859	0.859	0.875	0.859	0.859	12,573	0.8590	-1.82%
2019-12-24	1.100	1.090	1.110	1.080	1.100	24,000	26,320	1.0967	0.875	0.867	0.883	0.859	0.875	30,175	0.8723	0.00%
2019-12-23	1.100	1.090	1.110	1.070	1.110	76,000	82,120	1.0805	0.875	0.867	0.883	0.851	0.883	95,553	0.8594	0.00%
2019-12-20	1.100	1.090	1.100	1.100	1.110	70,000	77,100	1.1014	0.875	0.867	0.875	0.875	0.883	88,010	0.8760	0.00%
2019-12-19	1.100	1.090	1.100	1.080	1.120	122,000	134,400	1.1016	0.875	0.867	0.875	0.859	0.891	153,388	0.8762	-1.79%
2019-12-18	1.120	1.120	1.160	1.120	1.140	72,000	81,560	1.1328	0.891	0.891	0.923	0.891	0.907	90,524	0.9010	-4.27%
2019-12-17	1.170	1.140	1.170	1.130	1.170	382,000	441,540	1.1559	0.931	0.907	0.931	0.899	0.931	480,281	0.9193	0.86%
2019-12-16	1.160	1.150	1.160	1.140	1.180	80,000	93,640	1.1705	0.923	0.915	0.923	0.907	0.939	100,582	0.9310	0.00%
2019-12-13	1.160	1.140	1.160	1.100	1.170	176,000	200,020	1.1365	0.923	0.907	0.923	0.875	0.931	221,281	0.9039	5.45%
2019-12-12	1.100	1.100	1.110	1.090	1.100	34,000	37,360	1.0988	0.875	0.875	0.883	0.867	0.875	42,747	0.8740	0.00%
2019-12-11	1.100	1.090	1.110	1.100	1.110	42,000	46,220	1.1005	0.875	0.867	0.883	0.875	0.883	52,806	0.8753	0.92%
2019-12-10	1.090	1.080	1.090	1.070	1.100	150,000	162,220	1.0815	0.867	0.859	0.867	0.851	0.875	188,592	0.8602	-1.80%
2019-12-09	1.110	1.110	1.130	1.090	1.100	34,000	37,360	1.0988	0.883	0.883	0.899	0.867	0.875	42,747	0.8740	0.00%
2019-12-06	1.110	1.090	1.110	-	-	0	0	-	0.883	0.867	0.883	-	-	0	-	0.00%
2019-12-05	1.110	1.100	1.110	1.110	1.110	50,000	55,500	1.1100	0.883	0.875	0.883	0.883	0.883	62,864	0.8829	-1.77%
2019-12-04	1.130	1.120	1.130	1.100	1.130	72,000	79,700	1.1069	0.899	0.891	0.899	0.875	0.899	90,524	0.8804	1.80%
2019-12-03	1.110	1.100	1.110	1.100	1.110	40,000	44,220	1.1055	0.883	0.875	0.883	0.875	0.883	50,291	0.8793	0.00%
2019-12-02	1.110	1.100	1.110	1.110	1.120	86,000	95,560	1.1112	0.883	0.875	0.883	0.883	0.891	108,126	0.8838	0.00%
2019-11-29	1.110	1.110	1.120	1.100	1.120	82,000	91,120	1.1112	0.883	0.883	0.891	0.875	0.891	103,097	0.8838	-1.77%
2019-11-28	1.130	1.120	1.140	1.100	1.140	402,000	449,940	1.1193	0.899	0.891	0.907	0.875	0.907	505,426	0.8902	-1.74%
2019-11-27	1.150	1.140	1.150	1.140	1.150	100,000	114,800	1.1480	0.915	0.907	0.915	0.907	0.915	125,728	0.9131	-0.86%
2019-11-26	1.160	1.150	1.170	1.150	1.150	16,000	18,400	1.1500	0.923	0.915	0.931	0.915	0.915	20,116	0.9147	-0.85%
2019-11-25	1.170	1.160	1.190	1.150	1.190	370,000	430,960	1.1648	0.931	0.923	0.946	0.915	0.946	465,193	0.9264	-0.85%
2019-11-22	1.180	1.170	1.210	1.170	1.200	74,000	87,040	1.1762	0.939	0.931	0.962	0.931	0.954	93,039	0.9355	0.00%
2019-11-21	1.180	1.160	1.180	1.150	1.180	134,000	157,300	1.1739	0.939	0.923	0.939	0.915	0.939	168,475	0.9337	0.00%
2019-11-20	1.180	1.180	1.230	1.140	1.230	254,000	298,260	1.1743	0.939	0.939	0.978	0.907	0.978	319,349	0.9340	-0.84%
2019-11-19	1.190	1.190	1.200	1.180	1.220	240,000	287,400	1.1975	0.946	0.946	0.954	0.939	0.970	301,747	0.9525	0.85%
2019-11-18	1.180	1.160	1.190	1.160	1.200	226,000	267,440	1.1834	0.939	0.923	0.946	0.923	0.954	284,145	0.9412	1.72%
2019-11-15	1.160	1.150	1.190	1.160	1.200	32,000	37,880	1.1838	0.923	0.915	0.946	0.923	0.954	40,233	0.9415	-3.33%
2019-11-14	1.200	1.180	1.200	1.150	1.200	70,000	81,900	1.1700	0.954	0.939	0.954	0.915	0.954	88,010	0.9306	3.45%
2019-11-13	1.160	1.160	1.190	1.150	1.170	34,000	39,300	1.1559	0.923	0.923	0.946	0.915	0.931	42,747	0.9194	-3.33%
2019-11-12	1.200	1.190	1.200	-	-	0	0	-	0.954	0.946	0.954	-	-	0	-	0.00%
2019-11-11	1.200	1.200	1.210	1.190	1.210	40,000	47,940	1.1985	0.954	0.954	0.962	0.946	0.962	50,291	0.9532	-1.64%
2019-11-08	1.220	1.200	1.220	-	-	0	0	-	0.970	0.954	0.970	-	-	0	-	0.00%
2019-11-07	1.220	1.220	1.240	1.210	1.220	14,000	17,060	1.2186	0.970	0.970	0.986	0.962	0.970	17,602	0.9692	-1.61%
2019-11-06	1.240	1.220	1.240	1.200	1.240	36,000	43,520	1.2089	0.986	0.970	0.986	0.954	0.986	45,262	0.9615	0.81%
2019-11-05	1.230	1.200	1.230	1.170	1.230	174,000	210,820	1.2116	0.978	0.954	0.978	0.931	0.978	218,767	0.9637	0.00%
2019-11-04	1.230	1.230	1.240	1.200	1.230	102,000	124,540	1.2210	0.978	0.978	0.986	0.954	0.978	128,242	0.9711	0.00%
2019-11-01	1.230	1.220	1.230	1.200	1.230	134,000	163,760	1.2221	0.978	0.970	0.978	0.954	0.978	168,475	0.9720	0.00%
2019-10-31	1.230	1.200	1.250	1.230	1.240	14,000	17,320	1.2371	0.978	0.954	0.994	0.978	0.986	17,602	0.9840	-1.60%
2019-10-30	1.250	1.250	1.270	1.220	1.250	44,000	54,880	1.2473	0.994	0.994	1.010	0.970	0.994	55,320	0.9920	1.63%
2019-10-29	1.230	1.250	1.280	1.220	1.240	32,000	39,340	1.2294	0.978	0.994	1.018	0.970	0.986	40,233	0.9778	-0.81%
2019-10-28	1.240	1.200	1.270	-	-	0	0	-	0.986	0.954	1.010	-	-	0	-	0.00%
2019-10-25	1.240	1.240	1.250	1.210	1.230	4,000	4,880	1.2200	0.986	0.986	0.994	0.962	0.978	5,029	0.9703	0.81%
2019-10-24	1.230	1.220	1.280	1.220	1.230	36,000	43,940	1.2206	0.978	0.970	1.018	0.970	0.978	45,262	0.9708	-0.81%
2019-10-23	1.240	1.240	1.250	1.210	1.240	200,000	247,740	1.2387	0.986	0.986	0.994	0.962	0.986	251,456	0.9852	1.64%
2019-10-22	1.220	1.220	1.240	1.210	1.240	148,000	181,500	1.2264	0.970	0.970	0.986	0.962	0.986	186,077	0.9754	-3.17%
2019-10-21	1.260	1.230	1.260	1.230	1.270	160,000	200,440	1.2528	1.002	0.978	1.002	0.978	1.010	201,165	0.9964	-0.79%
2019-10-18	1.270	1.240	1.270	1.210	1.270	134,000	164,540	1.2279	1.010	0.986	1.010	0.962	1.010	168,475	0.9766	0.00%
2019-10-17	1.270	1.250	1.280	1.250	1.310	174,000	221,420	1.2725	1.010	0.994	1.018	0.994	1.042	218,767	1.0121	0.00%
2019-10-16	1.270	1.250	1.270	1.220	1.270	178,000	221,420	1.2439	1.010	0.994	1.010	0.970	1.010	223,796	0.9894	0.00%
2019-10-15	1.270	1.270	1.290	1.260	1.310	232,000	297,760	1.2834	1.010	1.010	1.026	1.002	1.042	291,689	1.0208	-3.05%
2019-10-14	1.310	1.300	1.310	1.240	1.320	1,356,000	1,746,660	1.2881	1.042	1.034	1.042	0.986	1.050	1,704,871	1.0245	3.97%
2019-10-11	1.260	1.250	1.270	1.240	1.300	386,000	493,000	1.2772	1.002	0.994	1.010	0.986	1.034	485,310	1.0158	-0.79%
2019-10-10	1.270	1.270	1.280	1.250	1.390	1,578,000	2,027,500	1.2849	1.010	1.010	1.018	0.994	1.106	1,983,987	1.0219	-6.62%
2019-10-09	1.360	1.330	1.360	1.220	1.640	7,306,000	10,558,920	1.4452	1.082	1.058	1.082	0.970	1.304	9,185,683	1.1495	11.48%
2019-10-08	1.220	1.230	1.270	1.210	1.480	3,430,000	4,688,720	1.3670	0.970	0.978	1.010	0.962	1.177	4,312,468	1.0872	-4.69%
2019-10-04	1.280	1.280	1.300	1.170	1.320	1,212,000	1,551,660	1.2802	1.018	1.018	1.034	0.931	1.050	1,523,823	1.0183	5.79%
2019-10-03	1.210	1.190	1.230	1.210	1.220	34,000	41,180	1.2112	0.962	0.946	0.978	0.962	0.970	42,747	0.9633	-0.82%
2019-10-02	1.220	1.180	1.240	1.200	1.280	290,000	360,020	1.2414	0.970	0.939	0.986	0.954	1.018	364,611	0.9874	-6.15%
2019-09-30	1.300	1.280	1.290	1.090	1.350	1,562,000	1,949,220	1.2479	1.034	1.018	1.026	0.867	1.074	1,963,870	0.9925	15.04%
2019-09-27	1.130	1.130	1.150	1.120	1.170	278,000	319,060	1.1477	0.899	0.899	0.915	0.891	0.931	349,524	0.9128	-1.74%
2019-09-26	1.150	1.150	1.160	1.130	1.170	316,000	365,220	1.1558	0.915	0.915	0.923	0.899	0.931	397,300	0.9193	-0.86%
2019-09-25	1.160	1.150	1.170	1.160	1.190	226,000	264,060	1.1684	0.923	0.915	0.931	0.923	0.946	284,145	0.9293	-1.69%
2019-09-24	1.180	1.160	1.180	1.160	1.190	366,000	427,440	1.1679	0.939	0.923	0.939	0.923	0.946	460,164	0.9289	2.61%
2019-09-23	1.150	1.140	1.160	1.150	1.160	280,000	323,560	1.1556	0.915	0.907	0.923	0.915	0.923	352,038	0.9191	-3.36%
2019-09-20	1.190	1.180	1.190	1.170	1.210	132,000	156,460	1.1853	0.946	0.939	0.946	0.931	0.962	165,961	0.9428	0.00%
2019-09-19	1.190	1.180	1.200	1.180	1.220	428,000	515,400	1.2042	0.946	0.939	0.954	0.939	0.970	538,116	0.9578	0.00%
2019-09-18	1.190	1.180	1.230	1.180	1.210	298,000	355,760	1.1938	0.946	0.939	0.978	0.939	0.962	374,669	0.9495	0.00%
2019-09-17	1.190	1.190	1.200	1.180	1.210	194,000	231,400	1.1928	0.946	0.946	0.954	0.939	0.962	243,912	0.9487	-2.46%
2019-09-16	1.220	1.220	1.230	1.140	1.240	362,000	430,760	1.1899	0.970	0.970	0.978	0.907	0.986	455,135	0.9464	3.39%
2019-09-13	1.180	1.160	1.180	1.160	1.180	48,000	56,240	1.1717	0.939	0.923	0.939	0.923	0.939	60,349	0.9319	0.85%
2019-09-12	1.170	1.150	1.170	1.130	1.180	258,000	298,160	1.1557	0.931	0.915	0.931	0.899	0.939	324,378	0.9192	0.00%
2019-09-11	1.170	1.160	1.170	1.160	1.200	138,000	161,460	1.1700	0.931	0.923	0.931	0.923	0.954	173,505	0.9306	0.00%
2019-09-10	1.170	1.160	1.180	1.150	1.170	150,000	173,580	1.1572	0.931	0.923	0.939	0.915	0.931	188,592	0.9204	1.74%
2019-09-09	1.150	1.110	1.180	1.150	1.150	212,000	243,800	1.1500	0.915	0.883	0.939	0.915	0.915	266,543	0.9147	0.00%
2019-09-06	1.150	1.130	1.150	1.130	1.160	16,000	18,340	1.1463	0.915	0.899	0.915	0.899	0.923	20,116	0.9117	0.88%
2019-09-05	1.140	1.130	1.140	1.110	1.190	102,000	116,320	1.1404	0.907	0.899	0.907	0.883	0.946	128,242	0.9070	0.88%
2019-09-04	1.130	1.130	1.150	1.120	1.170	262,000	298,060	1.1376	0.899	0.899	0.915	0.891	0.931	329,407	0.9048	-1.74%
2019-09-03	1.150	1.130	1.150	1.120	1.150	92,000	104,040	1.1309	0.915	0.899	0.915	0.891	0.915	115,670	0.8995	0.00%
2019-09-02	1.150	1.150	1.180	1.120	1.150	122,000	139,080	1.1400	0.915	0.915	0.939	0.891	0.915	153,388	0.9067	0.00%
2019-08-30	1.150	1.120	1.150	1.140	1.150	52,000	59,780	1.1496	0.915	0.891	0.915	0.907	0.915	65,379	0.9144	0.88%
2019-08-29	1.140	1.140	1.160	1.100	1.180	254,000	288,600	1.1362	0.907	0.907	0.923	0.875	0.939	319,349	0.9037	1.79%
2019-08-28	1.120	1.120	1.160	1.120	1.180	182,000	207,340	1.1392	0.891	0.891	0.923	0.891	0.939	228,825	0.9061	-2.61%
2019-08-27	1.150	1.150	1.190	1.150	1.200	120,000	139,620	1.1635	0.915	0.915	0.946	0.915	0.954	150,874	0.9254	0.00%
2019-08-26	1.150	1.150	1.160	1.080	1.200	236,000	267,840	1.1349	0.915	0.915	0.923	0.859	0.954	296,718	0.9027	-3.36%
2019-08-23	1.190	1.160	1.200	1.150	1.220	98,000	118,680	1.2110	0.946	0.923	0.954	0.915	0.970	123,213	0.9632	-2.46%
2019-08-22	1.220	1.140	1.220	1.220	1.250	14,000	17,140	1.2243	0.970	0.907	0.970	0.970	0.994	17,602	0.9738	3.39%
2019-08-21	1.180	1.150	1.190	1.140	1.210	26,000	30,680	1.1800	0.939	0.915	0.946	0.907	0.962	32,689	0.9385	0.00%
2019-08-20	1.180	1.160	1.180	1.150	1.190	52,000	60,780	1.1688	0.939	0.923	0.939	0.915	0.946	65,379	0.9297	4.42%
2019-08-19	1.130	1.120	1.130	1.080	1.180	356,000	396,000	1.1124	0.899	0.891	0.899	0.859	0.939	447,591	0.8847	-0.88%
2019-08-16	1.140	1.130	1.140	1.100	1.150	258,000	291,140	1.1284	0.907	0.899	0.907	0.875	0.915	324,378	0.8975	-0.87%
2019-08-15	1.150	1.140	1.160	1.150	1.180	52,000	59,860	1.1512	0.915	0.907	0.923	0.915	0.939	65,379	0.9156	0.00%
2019-08-14	1.150	1.130	1.160	1.130	1.160	36,000	40,860	1.1350	0.915	0.899	0.923	0.899	0.923	45,262	0.9027	1.77%
2019-08-13	1.130	1.120	1.140	1.110	1.140	84,000	94,520	1.1252	0.899	0.891	0.907	0.883	0.907	105,611	0.8950	-1.74%
2019-08-12	1.150	1.130	1.150	1.110	1.170	272,000	311,460	1.1451	0.915	0.899	0.915	0.883	0.931	341,980	0.9108	0.88%
2019-08-09	1.140	1.130	1.140	1.130	1.150	82,000	93,520	1.1405	0.907	0.899	0.907	0.899	0.915	103,097	0.9071	0.00%
2019-08-08	1.140	1.140	1.160	1.120	1.160	22,000	25,080	1.1400	0.907	0.907	0.923	0.891	0.923	27,660	0.9067	-1.72%
2019-08-07	1.160	1.160	1.180	1.150	1.160	38,000	43,860	1.1542	0.923	0.923	0.939	0.915	0.923	47,777	0.9180	0.87%
2019-08-06	1.150	1.140	1.150	1.100	1.160	794,000	898,940	1.1322	0.915	0.907	0.915	0.875	0.923	998,280	0.9005	-4.17%
2019-08-05	1.200	1.190	1.210	1.200	1.230	260,000	315,860	1.2148	0.954	0.946	0.962	0.954	0.978	326,893	0.9662	-4.76%
2019-08-02	1.260	1.250	1.260	1.230	1.290	216,000	270,700	1.2532	1.002	0.994	1.002	0.978	1.026	271,572	0.9968	-2.33%
2019-08-01	1.290	1.290	1.310	1.290	1.350	208,000	272,020	1.3078	1.026	1.026	1.042	1.026	1.074	261,514	1.0402	-0.77%
2019-07-31	1.300	1.290	1.300	1.300	1.300	2,000	2,600	1.3000	1.034	1.026	1.034	1.034	1.034	2,515	1.0340	-0.76%
2019-07-30	1.310	1.290	1.320	1.290	1.340	446,000	585,540	1.3129	1.042	1.026	1.050	1.026	1.066	560,747	1.0442	-3.68%
2019-07-29	1.360	1.360	1.370	1.350	1.550	744,000	1,032,200	1.3874	1.082	1.082	1.090	1.074	1.233	935,416	1.1035	-7.48%
2019-07-26	1.470	1.410	1.450	1.400	1.570	726,000	1,071,380	1.4757	1.169	1.121	1.153	1.114	1.249	912,785	1.1737	-4.55%
2019-07-25	1.540	1.530	1.560	1.230	1.780	2,928,000	4,423,620	1.5108	1.225	1.217	1.241	0.978	1.416	3,681,314	1.2016	25.20%
2019-07-24	1.230	1.220	1.260	1.230	1.250	78,000	95,980	1.2305	0.978	0.970	1.002	0.978	0.994	98,068	0.9787	0.00%
2019-07-23	1.230	1.230	1.240	1.220	1.260	136,000	168,680	1.2403	0.978	0.978	0.986	0.970	1.002	170,990	0.9865	0.00%
2019-07-22	1.230	1.230	1.260	1.230	1.240	70,000	86,500	1.2357	0.978	0.978	1.002	0.978	0.986	88,010	0.9828	-3.15%
2019-07-19	1.270	1.250	1.270	1.220	1.280	476,000	593,200	1.2462	1.010	0.994	1.010	0.970	1.018	598,465	0.9912	4.10%
2019-07-18	1.220	1.220	1.250	1.220	1.290	72,000	88,320	1.2267	0.970	0.970	0.994	0.970	1.026	90,524	0.9757	-2.40%
2019-07-17	1.250	1.250	1.270	1.250	1.280	172,000	215,980	1.2557	0.994	0.994	1.010	0.994	1.018	216,252	0.9987	-3.85%
2019-07-16	1.300	1.280	1.310	1.300	1.310	62,000	80,820	1.3035	1.034	1.018	1.042	1.034	1.042	77,951	1.0368	-2.26%
2019-07-15	1.330	1.330	1.370	1.320	1.330	38,000	50,480	1.3284	1.058	1.058	1.090	1.050	1.058	47,777	1.0566	0.00%
2019-07-12	1.330	1.330	1.370	1.330	1.380	80,000	108,500	1.3563	1.058	1.058	1.090	1.058	1.098	100,582	1.0787	-3.62%
2019-07-11	1.380	1.360	1.380	1.360	1.380	286,000	390,400	1.3650	1.098	1.082	1.098	1.082	1.098	359,582	1.0857	2.99%
2019-07-10	1.340	1.310	1.350	1.270	1.360	188,000	253,200	1.3468	1.066	1.042	1.074	1.010	1.082	236,369	1.0712	1.52%
2019-07-09	1.320	1.280	1.340	1.260	1.320	182,000	232,260	1.2762	1.050	1.018	1.066	1.002	1.050	228,825	1.0150	0.00%
2019-07-08	1.320	1.300	1.320	1.260	1.320	58,000	74,700	1.2879	1.050	1.034	1.050	1.002	1.050	72,922	1.0244	0.00%
2019-07-05	1.320	1.300	1.330	1.300	1.330	22,000	29,180	1.3264	1.050	1.034	1.058	1.034	1.058	27,660	1.0549	-0.75%
2019-07-04	1.330	1.310	1.340	1.290	1.330	48,000	63,180	1.3163	1.058	1.042	1.066	1.026	1.058	60,349	1.0469	1.53%
2019-07-03	1.310	1.300	1.310	1.300	1.310	206,000	268,460	1.3032	1.042	1.034	1.042	1.034	1.042	259,000	1.0365	-0.76%
2019-07-02	1.320	1.310	1.320	1.200	1.360	1,010,000	1,314,680	1.3017	1.050	1.042	1.050	0.954	1.082	1,269,852	1.0353	-1.49%
2019-06-28	1.340	1.320	1.340	1.340	1.340	36,000	48,240	1.3400	1.066	1.050	1.066	1.066	1.066	45,262	1.0658	-0.74%
2019-06-27	1.350	1.340	1.350	1.340	1.370	156,000	211,260	1.3542	1.074	1.066	1.074	1.066	1.090	196,136	1.0771	0.75%
2019-06-26	1.340	1.340	1.350	1.310	1.340	134,000	178,320	1.3307	1.066	1.066	1.074	1.042	1.066	168,475	1.0584	0.00%
2019-06-25	1.340	1.340	1.360	1.330	1.410	368,000	498,980	1.3559	1.066	1.066	1.082	1.058	1.121	462,679	1.0785	-4.96%
2019-06-24	1.410	1.410	1.480	1.390	1.450	164,000	232,800	1.4195	1.121	1.121	1.177	1.106	1.153	206,194	1.1290	-1.40%
2019-06-21	1.430	1.420	1.450	1.410	1.430	126,000	179,660	1.4259	1.137	1.129	1.153	1.121	1.137	158,417	1.1341	0.00%
2019-06-20	1.430	1.400	1.430	1.430	1.440	44,000	63,040	1.4327	1.137	1.114	1.137	1.137	1.145	55,320	1.1395	0.00%
2019-06-19	1.430	1.430	1.450	1.430	1.490	198,000	285,760	1.4432	1.137	1.137	1.153	1.137	1.185	248,941	1.1479	-1.38%
2019-06-18	1.450	1.430	1.450	1.420	1.470	50,000	71,860	1.4372	1.153	1.137	1.153	1.129	1.169	62,864	1.1431	-1.36%
2019-06-17	1.470	1.440	1.490	1.440	1.520	84,000	122,280	1.4557	1.169	1.145	1.185	1.145	1.209	105,611	1.1578	-2.00%
2019-06-14	1.500	1.460	1.500	1.500	1.550	22,000	33,400	1.5182	1.193	1.161	1.193	1.193	1.233	27,660	1.2075	3.45%
2019-06-13	1.450	1.450	1.460	1.450	1.550	180,000	265,360	1.4742	1.153	1.153	1.161	1.153	1.233	226,310	1.1725	-3.33%
2019-06-12	1.500	1.470	1.500	1.470	1.520	150,000	224,420	1.4961	1.193	1.169	1.193	1.169	1.209	188,592	1.1900	-1.25%
2019-06-11	1.610	1.600	1.610	1.590	1.630	370,000	597,160	1.6139	1.208	1.201	1.208	1.193	1.223	493,076	1.2111	1.26%
2019-06-10	1.590	1.590	1.600	1.590	1.620	174,000	278,880	1.6028	1.193	1.193	1.201	1.193	1.216	231,879	1.2027	1.27%
2019-06-06	1.570	1.550	1.570	1.470	1.580	444,000	691,300	1.5570	1.178	1.163	1.178	1.103	1.186	591,691	1.1683	4.67%
2019-06-05	1.500	1.480	1.510	1.480	1.560	268,000	406,780	1.5178	1.126	1.111	1.133	1.111	1.171	357,147	1.1390	-1.32%
2019-06-04	1.520	1.520	1.570	1.520	1.590	168,000	258,380	1.5380	1.141	1.141	1.178	1.141	1.193	223,883	1.1541	-5.00%
2019-06-03	1.600	1.600	1.630	1.580	1.640	84,000	134,020	1.5955	1.201	1.201	1.223	1.186	1.231	111,942	1.1972	-1.84%
2019-05-31	1.630	1.610	1.650	1.620	1.710	292,000	483,160	1.6547	1.223	1.208	1.238	1.216	1.283	389,130	1.2416	1.24%
2019-05-30	1.610	1.600	1.640	1.590	1.640	254,000	409,740	1.6131	1.208	1.201	1.231	1.193	1.231	338,490	1.2105	-3.01%
2019-05-29	1.660	1.660	1.690	1.590	1.780	1,314,000	2,251,200	1.7132	1.246	1.246	1.268	1.193	1.336	1,751,086	1.2856	3.11%
2019-05-28	1.610	1.600	1.620	1.400	1.800	3,092,000	5,039,180	1.6297	1.208	1.201	1.216	1.051	1.351	4,120,517	1.2229	15.00%
2019-05-27	1.400	1.380	1.400	1.360	1.400	548,000	753,920	1.3758	1.051	1.036	1.051	1.021	1.051	730,286	1.0324	0.00%
2019-05-24	1.400	1.390	1.400	1.390	1.430	310,000	435,840	1.4059	1.051	1.043	1.051	1.043	1.073	413,118	1.0550	-1.41%
2019-05-23	1.420	1.400	1.430	1.400	1.430	88,000	123,620	1.4048	1.066	1.051	1.073	1.051	1.073	117,272	1.0541	-2.74%
2019-05-22	1.460	1.440	1.460	1.390	1.460	290,000	414,800	1.4303	1.096	1.081	1.096	1.043	1.096	386,465	1.0733	3.55%
2019-05-21	1.410	1.400	1.420	1.400	1.500	502,000	722,040	1.4383	1.058	1.051	1.066	1.051	1.126	668,984	1.0793	-6.00%
2019-05-20	1.500	1.460	1.500	1.470	1.550	524,000	787,000	1.5019	1.126	1.096	1.126	1.103	1.163	698,302	1.1270	-3.85%
2019-05-17	1.560	1.550	1.570	1.560	1.640	440,000	699,300	1.5893	1.171	1.163	1.178	1.171	1.231	586,361	1.1926	-3.11%
2019-05-16	1.610	1.610	1.620	1.610	1.640	282,000	458,960	1.6275	1.208	1.208	1.216	1.208	1.231	375,804	1.2213	-1.83%
2019-05-15	1.640	1.630	1.640	1.640	1.690	286,000	473,440	1.6554	1.231	1.223	1.231	1.231	1.268	381,134	1.2422	0.61%
2019-05-14	1.630	1.620	1.630	1.620	1.700	362,000	592,180	1.6359	1.223	1.216	1.223	1.216	1.276	482,415	1.2275	-4.68%
2019-05-10	1.710	1.700	1.740	1.690	1.760	374,000	639,500	1.7099	1.283	1.276	1.306	1.268	1.321	498,407	1.2831	1.18%
2019-05-09	1.690	1.660	1.690	1.640	1.740	572,000	964,080	1.6855	1.268	1.246	1.268	1.231	1.306	762,269	1.2648	-1.74%
2019-05-08	1.720	1.720	1.730	1.710	1.770	480,000	831,860	1.7330	1.291	1.291	1.298	1.283	1.328	639,666	1.3005	-2.82%
2019-05-07	1.770	1.760	1.790	1.750	1.790	386,000	683,620	1.7710	1.328	1.321	1.343	1.313	1.343	514,398	1.3290	-1.12%
2019-05-06	1.790	1.780	1.800	1.740	1.810	954,000	1,685,840	1.7671	1.343	1.336	1.351	1.306	1.358	1,271,337	1.3260	0.00%
2019-05-03	1.790	1.790	1.810	1.730	1.850	586,000	1,054,280	1.7991	1.343	1.343	1.358	1.298	1.388	780,926	1.3500	0.00%
2019-05-02	1.790	1.760	1.790	1.720	1.850	546,000	969,900	1.7764	1.343	1.321	1.343	1.291	1.388	727,620	1.3330	0.56%
2019-04-30	1.780	1.780	1.790	1.760	1.820	1,070,000	1,908,040	1.7832	1.336	1.336	1.343	1.321	1.366	1,425,923	1.3381	1.14%
2019-04-29	1.760	1.760	1.770	1.750	1.810	926,000	1,657,700	1.7902	1.321	1.321	1.328	1.313	1.358	1,234,023	1.3433	-2.76%
2019-04-26	1.810	1.810	1.820	1.800	1.900	1,958,000	3,601,940	1.8396	1.358	1.358	1.366	1.351	1.426	2,609,305	1.3804	-2.69%
2019-04-25	1.860	1.860	1.870	1.860	2.030	2,948,000	5,642,380	1.9140	1.396	1.396	1.403	1.396	1.523	3,928,617	1.4362	-5.58%
2019-04-24	1.970	1.960	1.970	1.770	2.030	5,396,000	10,460,340	1.9385	1.478	1.471	1.478	1.328	1.523	7,190,915	1.4547	11.93%
2019-04-23	1.760	1.760	1.780	1.760	1.940	5,222,000	9,649,360	1.8478	1.321	1.321	1.336	1.321	1.456	6,959,036	1.3866	-7.85%
2019-04-18	1.910	1.910	1.920	1.850	2.230	16,376,000	31,875,940	1.9465	1.433	1.433	1.441	1.388	1.673	21,823,280	1.4606	-14.73%
2019-04-17	2.240	2.230	2.240	1.730	2.590	14,832,000	31,943,420	2.1537	1.681	1.673	1.681	1.298	1.944	19,765,686	1.6161	-16.73%
2019-04-16	2.690	2.670	2.680	2.300	3.830	53,150,000	181,509,540	3.4150	2.019	2.004	2.011	1.726	2.874	70,829,708	2.5626	-16.20%
2019-04-15	3.210	3.150	3.300	2.730	3.300	8,688,000	25,472,020	2.9319	2.409	2.364	2.476	2.049	2.476	11,577,959	2.2000	9.93%
2019-04-12	2.920	2.910	2.920	2.650	3.260	14,394,000	41,599,620	2.8901	2.191	2.184	2.191	1.989	2.446	19,181,991	2.1687	-9.03%
2019-04-11	3.210	3.180	3.190	3.060	3.340	10,206,000	32,815,580	3.2153	2.409	2.386	2.394	2.296	2.506	13,600,903	2.4128	1.26%
2019-04-10	3.170	3.140	3.170	2.800	3.300	9,780,000	30,595,180	3.1283	2.379	2.356	2.379	2.101	2.476	13,033,199	2.3475	9.69%
2019-04-09	2.890	2.850	2.890	2.660	2.920	3,190,000	9,061,280	2.8405	2.169	2.139	2.169	1.996	2.191	4,251,115	2.1315	5.86%
2019-04-08	2.730	2.700	2.730	2.390	2.750	3,872,000	10,047,960	2.5950	2.049	2.026	2.049	1.793	2.064	5,159,974	1.9473	12.81%
2019-04-04	2.420	2.380	2.430	2.280	2.450	2,944,000	6,898,240	2.3432	1.816	1.786	1.823	1.711	1.838	3,923,286	1.7583	3.42%
2019-04-03	2.340	2.340	2.350	2.210	2.370	2,092,000	4,828,760	2.3082	1.756	1.756	1.763	1.658	1.778	2,787,879	1.7321	3.54%
2019-04-02	2.260	2.250	2.260	2.130	2.350	2,798,000	6,315,360	2.2571	1.696	1.688	1.696	1.598	1.763	3,728,721	1.6937	4.15%
2019-04-01	2.170	2.150	2.200	2.100	2.260	2,910,000	6,350,020	2.1821	1.628	1.613	1.651	1.576	1.696	3,877,977	1.6375	-1.36%
2019-03-29	2.200	2.200	2.250	2.000	2.250	7,198,000	15,060,800	2.0924	1.651	1.651	1.688	1.501	1.688	9,592,328	1.5701	4.76%
2019-03-28	2.100	2.090	2.140	1.930	2.150	3,508,000	7,203,880	2.0536	1.576	1.568	1.606	1.448	1.613	4,674,894	1.5410	4.48%
2019-03-27	2.010	1.950	2.010	1.900	2.030	2,848,000	5,664,700	1.9890	1.508	1.463	1.508	1.426	1.523	3,795,353	1.4925	2.03%
2019-03-26	1.970	1.940	1.970	1.770	2.000	1,228,000	2,297,920	1.8713	1.478	1.456	1.478	1.328	1.501	1,636,479	1.4042	8.84%
2019-03-25	1.810	1.790	1.810	1.730	1.980	1,336,000	2,425,760	1.8157	1.358	1.343	1.358	1.298	1.486	1,780,404	1.3625	-2.69%
2019-03-22	1.860	1.840	1.880	1.820	1.950	760,000	1,441,800	1.8971	1.396	1.381	1.411	1.366	1.463	1,012,805	1.4236	-4.62%
2019-03-21	1.950	1.950	1.970	1.900	2.010	1,476,000	2,917,300	1.9765	1.463	1.463	1.478	1.426	1.508	1,966,974	1.4831	3.72%
2019-03-20	1.880	1.880	1.900	1.860	2.060	1,824,000	3,540,640	1.9411	1.411	1.411	1.426	1.396	1.546	2,430,732	1.4566	-2.59%
2019-03-19	1.930	1.910	1.930	1.810	2.080	5,846,000	11,364,900	1.9440	1.448	1.433	1.448	1.358	1.561	7,790,602	1.4588	2.12%
2019-03-18	1.890	1.850	1.890	1.790	1.920	3,190,000	6,071,260	1.9032	1.418	1.388	1.418	1.343	1.441	4,251,115	1.4282	3.28%
2019-03-15	1.830	1.810	1.850	1.630	1.960	3,368,000	6,204,940	1.8423	1.373	1.358	1.388	1.223	1.471	4,488,325	1.3825	11.59%
2019-03-14	1.640	1.640	1.670	1.630	1.710	654,000	1,099,500	1.6812	1.231	1.231	1.253	1.223	1.283	871,545	1.2616	-2.96%
2019-03-13	1.690	1.670	1.730	1.690	1.760	62,000	105,500	1.7016	1.268	1.253	1.298	1.268	1.321	82,624	1.2769	-3.98%
2019-03-12	1.760	1.730	1.790	1.700	1.850	926,000	1,656,000	1.7883	1.321	1.298	1.343	1.276	1.388	1,234,023	1.3420	2.92%
2019-03-11	1.710	1.670	1.720	1.640	1.750	562,000	952,360	1.6946	1.283	1.253	1.291	1.231	1.313	748,943	1.2716	0.59%
2019-03-08	1.700	1.660	1.700	1.650	1.760	374,000	635,560	1.6994	1.276	1.246	1.276	1.238	1.321	498,407	1.2752	-3.95%
2019-03-07	1.770	1.720	1.770	1.640	1.770	394,000	685,480	1.7398	1.328	1.291	1.328	1.231	1.328	525,059	1.3055	1.72%
2019-03-06	1.740	1.710	1.760	1.650	1.770	804,000	1,393,680	1.7334	1.306	1.283	1.321	1.238	1.328	1,071,441	1.3008	-0.57%
2019-03-05	1.750	1.710	1.750	1.500	1.750	3,124,000	5,204,500	1.6660	1.313	1.283	1.313	1.126	1.313	4,163,161	1.2501	12.90%
2019-03-04	1.550	1.540	1.550	1.360	1.660	3,848,000	5,932,980	1.5418	1.163	1.156	1.163	1.021	1.246	5,127,991	1.1570	14.81%
2019-03-01	1.350	1.340	1.380	1.240	1.400	942,000	1,274,460	1.3529	1.013	1.006	1.036	0.930	1.051	1,255,345	1.0152	7.14%
2019-02-28	1.260	1.260	1.300	1.240	1.320	572,000	725,380	1.2681	0.945	0.945	0.976	0.930	0.991	762,269	0.9516	-3.08%
2019-02-27	1.300	1.290	1.300	1.290	1.380	1,176,000	1,555,960	1.3231	0.976	0.968	0.976	0.968	1.036	1,567,182	0.9928	-7.80%
2019-02-26	1.410	1.390	1.400	1.380	1.450	142,000	199,980	1.4083	1.058	1.043	1.051	1.036	1.088	189,235	1.0568	2.17%
2019-02-25	1.380	1.380	1.390	1.380	1.390	272,000	375,500	1.3805	1.036	1.036	1.043	1.036	1.043	362,478	1.0359	-1.43%
2019-02-22	1.400	1.380	1.410	1.380	1.420	152,000	212,360	1.3971	1.051	1.036	1.058	1.036	1.066	202,561	1.0484	0.72%
2019-02-21	1.390	1.390	1.420	1.390	1.430	248,000	351,520	1.4174	1.043	1.043	1.066	1.043	1.073	330,494	1.0636	-0.71%
2019-02-20	1.400	1.380	1.400	1.370	1.400	250,000	346,960	1.3878	1.051	1.036	1.051	1.028	1.051	333,159	1.0414	0.72%
2019-02-19	1.390	1.390	1.410	1.390	1.420	254,000	354,160	1.3943	1.043	1.043	1.058	1.043	1.066	338,490	1.0463	-2.11%
2019-02-18	1.420	1.410	1.440	1.410	1.450	416,000	593,220	1.4260	1.066	1.058	1.081	1.058	1.088	554,377	1.0701	-2.07%
2019-02-15	1.450	1.430	1.450	1.410	1.500	1,144,000	1,663,720	1.4543	1.088	1.073	1.088	1.058	1.126	1,524,538	1.0913	2.84%
2019-02-14	1.410	1.390	1.420	1.380	1.420	344,000	478,400	1.3907	1.058	1.043	1.066	1.036	1.066	458,427	1.0436	2.17%
2019-02-13	1.380	1.390	1.400	1.380	1.420	504,000	699,620	1.3881	1.036	1.043	1.051	1.036	1.066	671,650	1.0416	0.00%
2019-02-12	1.380	1.380	1.420	1.360	1.420	556,000	774,320	1.3927	1.036	1.036	1.066	1.021	1.066	740,947	1.0450	0.73%
2019-02-11	1.370	1.370	1.390	1.370	1.430	384,000	530,480	1.3815	1.028	1.028	1.043	1.028	1.073	511,733	1.0366	-2.14%
2019-02-08	1.400	1.400	1.420	1.380	1.440	312,000	439,620	1.4090	1.051	1.051	1.066	1.036	1.081	415,783	1.0573	-1.41%
2019-02-04	1.420	1.380	1.420	1.350	1.420	198,000	274,820	1.3880	1.066	1.036	1.066	1.013	1.066	263,862	1.0415	0.71%
2019-02-01	1.410	1.400	1.410	1.360	1.410	984,000	1,363,320	1.3855	1.058	1.051	1.058	1.021	1.058	1,311,316	1.0397	0.71%
2019-01-31	1.400	1.400	1.410	1.390	1.440	738,000	1,037,680	1.4061	1.051	1.051	1.058	1.043	1.081	983,487	1.0551	-2.78%
2019-01-30	1.440	1.440	1.450	1.310	1.500	4,150,000	5,831,060	1.4051	1.081	1.081	1.088	0.983	1.126	5,530,448	1.0544	8.27%
2019-01-29	1.330	1.330	1.340	1.270	1.500	5,196,000	6,985,800	1.3445	0.998	0.998	1.006	0.953	1.126	6,924,387	1.0089	-6.99%
2019-01-28	1.430	1.420	1.460	1.400	2.090	33,681,200	62,579,336	1.8580	1.073	1.066	1.096	1.051	1.568	44,884,846	1.3942	-13.86%
2019-01-25	1.660	1.650	1.670	1.110	1.780	18,090,000	24,133,880	1.3341	1.246	1.238	1.253	0.833	1.336	24,107,421	1.0011	48.21%
2019-01-24	1.120	1.090	1.120	1.090	1.130	394,000	433,460	1.1002	0.840	0.818	0.840	0.818	0.848	525,059	0.8255	1.82%
2019-01-23	1.100	1.100	1.120	1.090	1.140	308,000	341,160	1.1077	0.825	0.825	0.840	0.818	0.855	410,452	0.8312	-0.90%
2019-01-22	1.110	1.110	1.130	1.110	1.140	330,000	370,320	1.1222	0.833	0.833	0.848	0.833	0.855	439,771	0.8421	-3.48%
2019-01-21	1.150	1.140	1.150	1.130	1.160	292,000	333,740	1.1429	0.863	0.855	0.863	0.848	0.870	389,130	0.8577	-0.86%
2019-01-18	1.160	1.150	1.160	1.120	1.280	4,764,000	5,657,480	1.1875	0.870	0.863	0.870	0.840	0.961	6,348,687	0.8911	0.00%
2019-01-17	1.160	1.150	1.170	1.150	1.200	740,000	872,540	1.1791	0.870	0.863	0.878	0.863	0.900	986,152	0.8848	-3.33%
2019-01-16	1.200	1.190	1.200	1.140	1.400	11,564,000	14,591,620	1.2618	0.900	0.893	0.900	0.855	1.051	15,410,626	0.9469	4.35%
2019-01-15	1.150	1.120	1.140	1.090	1.180	800,000	896,100	1.1201	0.863	0.840	0.855	0.818	0.885	1,066,110	0.8405	1.77%
2019-01-14	1.130	1.110	1.120	0.960	1.200	4,318,000	4,871,080	1.1281	0.848	0.833	0.840	0.720	0.900	5,754,331	0.8465	14.14%
2019-01-11	0.990	0.970	0.990	0.970	0.990	48,000	47,240	0.9842	0.743	0.728	0.743	0.728	0.743	63,967	0.7385	-1.00%
2019-01-10	1.000	0.970	1.000	0.960	1.000	32,000	31,720	0.9913	0.750	0.728	0.750	0.720	0.750	42,644	0.7438	3.09%
2019-01-09	0.970	0.970	1.000	0.970	0.980	236,000	230,400	0.9763	0.728	0.728	0.750	0.728	0.735	314,503	0.7326	0.00%
2019-01-08	0.970	0.970	0.990	0.950	1.010	694,000	678,860	0.9782	0.728	0.728	0.743	0.713	0.758	924,851	0.7340	-3.96%
2019-01-07	1.010	1.010	1.040	1.010	1.070	418,000	435,320	1.0414	0.758	0.758	0.780	0.758	0.803	557,043	0.7815	-4.72%
2019-01-04	1.060	1.050	1.070	1.040	1.150	724,000	783,840	1.0827	0.795	0.788	0.803	0.780	0.863	964,830	0.8124	-0.93%
2019-01-03	1.070	1.040	1.070	0.950	1.170	5,024,000	5,472,980	1.0894	0.803	0.780	0.803	0.713	0.878	6,695,173	0.8175	11.46%
2019-01-02	0.960	0.960	0.980	0.900	1.040	636,000	629,120	0.9892	0.720	0.720	0.735	0.675	0.780	847,558	0.7423	3.23%
2018-12-31	0.930	0.920	0.950	0.910	0.950	100,000	93,100	0.9310	0.698	0.690	0.713	0.683	0.713	133,264	0.6986	0.00%
2018-12-28	0.930	0.920	0.930	0.900	0.940	404,000	370,380	0.9168	0.698	0.690	0.698	0.675	0.705	538,386	0.6879	0.00%
2018-12-27	0.930	0.950	0.960	0.930	0.970	348,000	328,680	0.9445	0.698	0.713	0.720	0.698	0.728	463,758	0.7087	-6.06%
2018-12-24	0.990	0.970	0.990	0.970	1.000	174,000	169,140	0.9721	0.743	0.728	0.743	0.728	0.750	231,879	0.7294	-1.00%
2018-12-21	1.000	0.980	1.000	0.940	1.000	578,000	559,480	0.9680	0.750	0.735	0.750	0.705	0.750	770,265	0.7263	2.04%
2018-12-20	0.980	0.980	1.000	0.960	0.980	208,000	203,260	0.9772	0.735	0.735	0.750	0.720	0.735	277,189	0.7333	-2.00%
2018-12-19	1.000	1.000	1.010	0.990	1.030	362,000	363,420	1.0039	0.750	0.750	0.758	0.743	0.773	482,415	0.7533	-1.96%
2018-12-18	1.020	1.020	1.040	1.000	1.020	274,000	278,060	1.0148	0.765	0.765	0.780	0.750	0.765	365,143	0.7615	-0.97%
2018-12-17	1.030	1.020	1.040	1.020	1.040	130,000	134,120	1.0317	0.773	0.765	0.780	0.765	0.780	173,243	0.7742	-0.96%
2018-12-14	1.040	1.040	1.050	1.000	1.150	446,000	468,660	1.0508	0.780	0.780	0.788	0.750	0.863	594,357	0.7885	-0.95%
2018-12-13	1.050	1.050	1.060	1.050	1.070	98,000	103,720	1.0584	0.788	0.788	0.795	0.788	0.803	130,599	0.7942	0.00%
2018-12-12	1.050	1.060	1.070	1.030	1.090	362,000	379,620	1.0487	0.788	0.795	0.803	0.773	0.818	482,415	0.7869	1.94%
2018-12-11	1.030	1.030	1.040	1.020	1.040	398,000	409,900	1.0299	0.773	0.773	0.780	0.765	0.780	530,390	0.7728	0.00%
2018-12-10	1.030	1.030	1.080	1.030	1.080	242,000	258,400	1.0678	0.773	0.773	0.810	0.773	0.810	322,498	0.8012	-4.63%
2018-12-07	1.080	1.070	1.090	1.020	1.180	2,230,000	2,468,300	1.1069	0.810	0.803	0.818	0.765	0.885	2,971,783	0.8306	5.88%
2018-12-06	1.020	1.010	1.020	1.000	1.100	756,000	789,700	1.0446	0.765	0.758	0.765	0.750	0.825	1,007,474	0.7838	-7.27%
2018-12-05	1.100	1.100	1.110	1.080	1.120	306,000	338,280	1.1055	0.825	0.825	0.833	0.810	0.840	407,787	0.8296	-1.79%
2018-12-04	1.120	1.120	1.140	1.120	1.190	72,000	82,180	1.1414	0.840	0.840	0.855	0.840	0.893	95,950	0.8565	-0.88%
2018-12-03	1.130	1.130	1.150	1.120	1.160	346,000	393,200	1.1364	0.848	0.848	0.863	0.840	0.870	461,093	0.8528	-0.88%
2018-11-30	1.140	1.130	1.170	1.130	1.170	164,000	185,960	1.1339	0.855	0.848	0.878	0.848	0.878	218,553	0.8509	-0.87%
2018-11-29	1.150	1.170	1.180	1.140	1.180	374,000	436,860	1.1681	0.863	0.878	0.885	0.855	0.885	498,407	0.8765	0.00%
2018-11-28	1.150	1.140	1.160	1.140	1.190	468,000	540,680	1.1553	0.863	0.855	0.870	0.855	0.893	623,675	0.8669	-3.36%
2018-11-27	1.190	1.180	1.190	1.150	1.280	1,566,000	1,923,460	1.2283	0.893	0.885	0.893	0.863	0.961	2,086,911	0.9217	-1.65%
2018-11-26	1.210	1.170	1.210	1.110	1.280	1,918,000	2,295,360	1.1967	0.908	0.878	0.908	0.833	0.961	2,556,000	0.8980	9.01%
2018-11-23	1.110	1.110	1.140	1.110	1.170	550,000	618,200	1.1240	0.833	0.833	0.855	0.833	0.878	732,951	0.8434	-5.13%
2018-11-22	1.170	1.150	1.180	1.150	1.190	252,000	292,200	1.1595	0.878	0.863	0.885	0.863	0.893	335,825	0.8701	1.74%
2018-11-21	1.150	1.140	1.150	1.140	1.210	564,000	663,140	1.1758	0.863	0.855	0.863	0.855	0.908	751,608	0.8823	-1.71%
2018-11-20	1.170	1.170	1.200	1.150	1.220	346,000	408,960	1.1820	0.878	0.878	0.900	0.863	0.915	461,093	0.8869	-2.50%
2018-11-19	1.200	1.160	1.200	1.160	1.200	630,000	747,660	1.1868	0.900	0.870	0.900	0.870	0.900	839,562	0.8905	5.26%
2018-11-16	1.140	1.140	1.150	1.110	1.180	830,000	953,720	1.1491	0.855	0.855	0.863	0.833	0.885	1,106,090	0.8622	-0.87%
2018-11-15	1.150	1.140	1.150	1.110	1.210	2,720,000	3,105,740	1.1418	0.863	0.855	0.863	0.833	0.908	3,624,775	0.8568	-2.54%
2018-11-14	1.180	1.170	1.180	1.170	1.320	1,784,000	2,203,580	1.2352	0.885	0.878	0.885	0.878	0.991	2,377,426	0.9269	-9.23%
2018-11-13	1.300	1.290	1.310	1.230	1.330	1,484,000	1,913,140	1.2892	0.976	0.968	0.983	0.923	0.998	1,977,635	0.9674	1.56%
2018-11-12	1.280	1.280	1.290	1.170	1.310	2,750,000	3,496,460	1.2714	0.961	0.961	0.968	0.878	0.983	3,664,754	0.9541	10.34%
2018-11-09	1.160	1.160	1.180	1.150	1.220	706,000	844,440	1.1961	0.870	0.870	0.885	0.863	0.915	940,842	0.8975	-2.52%
2018-11-08	1.190	1.190	1.200	1.190	1.270	1,422,000	1,741,240	1.2245	0.893	0.893	0.900	0.893	0.953	1,895,011	0.9189	-4.80%
2018-11-07	1.250	1.230	1.250	1.190	1.330	4,892,000	6,195,940	1.2665	0.938	0.923	0.938	0.893	0.998	6,519,265	0.9504	0.00%
2018-11-06	1.250	1.230	1.240	1.040	1.370	16,528,000	20,568,080	1.2444	0.938	0.923	0.930	0.780	1.028	22,025,840	0.9338	23.76%
2018-11-05	1.010	0.980	1.020	0.980	1.100	894,000	914,040	1.0224	0.758	0.735	0.765	0.735	0.825	1,191,378	0.7672	-8.18%
2018-11-02	1.100	1.090	1.100	0.990	1.150	2,164,000	2,329,320	1.0764	0.825	0.818	0.825	0.743	0.863	2,883,829	0.8077	8.91%
2018-11-01	1.010	1.000	1.010	0.970	1.070	922,000	933,640	1.0126	0.758	0.750	0.758	0.728	0.803	1,228,692	0.7599	2.02%
2018-10-31	0.990	0.980	0.990	0.960	1.120	3,242,000	3,305,640	1.0196	0.743	0.735	0.743	0.720	0.840	4,320,412	0.7651	-12.39%
2018-10-30	1.130	1.130	1.140	1.110	1.350	4,586,000	5,502,160	1.1998	0.848	0.848	0.855	0.833	1.013	6,111,478	0.9003	-14.39%
2018-10-29	1.320	1.290	1.310	1.200	1.420	11,034,000	14,491,080	1.3133	0.991	0.968	0.983	0.900	1.066	14,704,327	0.9855	10.92%
2018-10-26	1.190	1.180	1.190	1.050	1.210	7,152,000	8,242,060	1.1524	0.893	0.885	0.893	0.788	0.908	9,531,027	0.8648	16.67%
2018-10-25	1.020	1.020	1.040	0.920	1.090	2,764,000	2,831,020	1.0242	0.765	0.765	0.780	0.690	0.818	3,683,411	0.7686	10.87%
2018-10-24	0.920	0.920	0.980	0.910	0.960	40,000	36,900	0.9225	0.690	0.690	0.735	0.683	0.720	53,306	0.6922	0.00%
2018-10-23	0.920	0.910	0.950	0.910	0.930	184,000	169,820	0.9229	0.690	0.683	0.713	0.683	0.698	245,205	0.6926	-3.16%
2018-10-22	0.950	0.950	0.990	0.950	1.010	96,000	93,780	0.9769	0.713	0.713	0.743	0.713	0.758	127,933	0.7330	-3.06%
2018-10-19	0.980	0.980	0.990	0.940	1.100	2,046,000	2,062,240	1.0079	0.735	0.735	0.743	0.705	0.825	2,726,577	0.7563	6.52%
2018-10-18	0.920	0.880	0.920	0.830	0.950	244,000	218,020	0.8935	0.690	0.660	0.690	0.623	0.713	325,164	0.6705	6.98%
2018-10-16	0.860	0.860	0.900	0.860	0.880	24,000	20,680	0.8617	0.645	0.645	0.675	0.645	0.660	31,983	0.6466	-5.49%
2018-10-15	0.910	0.880	0.910	0.900	0.920	108,000	99,060	0.9172	0.683	0.660	0.683	0.675	0.690	143,925	0.6883	-1.09%
2018-10-12	0.920	0.870	0.920	0.830	0.960	180,000	162,400	0.9022	0.690	0.653	0.690	0.623	0.720	239,875	0.6770	8.24%
2018-10-11	0.850	0.850	0.890	0.850	0.870	446,000	384,300	0.8617	0.638	0.638	0.668	0.638	0.653	594,357	0.6466	-8.60%
2018-10-10	0.930	0.880	0.930	0.900	0.970	4,000	3,740	0.9350	0.698	0.660	0.698	0.675	0.728	5,331	0.7016	2.20%
2018-10-09	0.910	0.900	0.910	0.880	0.910	106,000	94,340	0.8900	0.683	0.675	0.683	0.660	0.683	141,260	0.6678	-2.15%
2018-10-08	0.930	0.890	0.940	0.890	0.970	148,000	135,920	0.9184	0.698	0.668	0.705	0.668	0.728	197,230	0.6891	2.20%
2018-10-05	0.910	0.900	0.910	0.900	0.930	226,000	205,480	0.9092	0.683	0.675	0.683	0.675	0.698	301,176	0.6823	-2.15%
2018-10-04	0.930	0.920	0.930	0.920	0.930	200,000	185,760	0.9288	0.698	0.690	0.698	0.690	0.698	266,528	0.6970	-1.06%
2018-10-03	0.940	0.940	0.990	0.940	0.950	14,000	13,200	0.9429	0.705	0.705	0.743	0.705	0.713	18,657	0.7075	-2.08%
2018-10-02	0.960	0.940	1.000	0.940	0.960	42,000	39,640	0.9438	0.720	0.705	0.750	0.705	0.720	55,971	0.7082	0.00%
2018-09-28	0.960	0.960	0.980	0.960	0.960	22,000	21,120	0.9600	0.720	0.720	0.735	0.720	0.720	29,318	0.7204	-3.03%
2018-09-27	0.990	0.960	1.010	0.960	0.990	8,000	7,740	0.9675	0.743	0.720	0.758	0.720	0.743	10,661	0.7260	2.06%
2018-09-26	0.970	0.970	1.020	0.970	1.040	282,000	279,740	0.9920	0.728	0.728	0.765	0.728	0.780	375,804	0.7444	-6.73%
2018-09-24	1.040	0.990	1.040	1.030	1.040	76,000	78,960	1.0389	0.780	0.743	0.780	0.773	0.780	101,280	0.7796	-0.95%
2018-09-21	1.050	1.010	1.050	1.010	1.060	122,000	126,520	1.0370	0.788	0.758	0.788	0.758	0.795	162,582	0.7782	-0.94%
2018-09-20	1.060	1.050	1.070	1.020	1.060	18,000	18,440	1.0244	0.795	0.788	0.803	0.765	0.795	23,987	0.7687	4.95%
2018-09-19	1.010	1.010	1.020	0.960	0.990	54,000	53,340	0.9878	0.758	0.758	0.765	0.720	0.743	71,962	0.7412	3.06%
2018-09-18	0.980	0.980	0.990	0.940	0.960	58,000	55,080	0.9497	0.735	0.735	0.743	0.705	0.720	77,293	0.7126	3.16%
2018-09-17	0.950	0.960	0.970	0.940	0.940	6,000	5,640	0.9400	0.713	0.720	0.728	0.705	0.705	7,996	0.7054	-3.06%
2018-09-14	0.980	0.980	0.990	0.950	1.010	218,000	208,020	0.9542	0.735	0.735	0.743	0.713	0.758	290,515	0.7160	-2.00%
2018-09-13	1.000	1.000	1.010	0.950	1.000	84,000	81,620	0.9717	0.750	0.750	0.758	0.713	0.750	111,942	0.7291	4.17%
2018-09-12	0.960	0.950	0.960	0.950	1.000	64,000	61,600	0.9625	0.720	0.713	0.720	0.713	0.750	85,289	0.7223	-2.04%
2018-09-11	0.980	0.980	0.990	0.940	0.990	78,000	76,060	0.9751	0.735	0.735	0.743	0.705	0.743	103,946	0.7317	-2.00%
2018-09-10	1.000	0.960	1.000	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	-0.99%
2018-09-07	1.010	1.010	1.020	1.000	1.050	114,000	115,620	1.0142	0.758	0.758	0.765	0.750	0.788	151,921	0.7611	2.02%
2018-09-06	0.990	0.970	1.010	0.950	0.980	136,000	131,180	0.9646	0.743	0.728	0.758	0.713	0.735	181,239	0.7238	-2.94%
2018-09-05	1.020	1.020	1.030	1.000	1.020	36,000	36,240	1.0067	0.765	0.765	0.773	0.750	0.765	47,975	0.7554	-1.92%
2018-09-04	1.040	1.020	1.050	1.010	1.040	52,000	53,000	1.0192	0.780	0.765	0.788	0.758	0.780	69,297	0.7648	0.00%
2018-09-03	1.040	1.040	1.050	1.010	1.040	66,000	67,300	1.0197	0.780	0.780	0.788	0.758	0.780	87,954	0.7652	0.00%
2018-08-31	1.040	1.020	1.040	1.010	1.140	2,676,000	2,981,140	1.1140	0.780	0.765	0.780	0.758	0.855	3,566,139	0.8360	-8.77%
2018-08-30	1.140	1.120	1.150	1.100	1.250	386,000	446,040	1.1555	0.855	0.840	0.863	0.825	0.938	514,398	0.8671	-5.00%
2018-08-29	1.200	1.160	1.200	1.140	1.200	314,000	365,700	1.1646	0.900	0.870	0.900	0.855	0.900	418,448	0.8739	5.26%
2018-08-28	1.140	1.120	1.140	1.120	1.280	248,000	303,040	1.2219	0.855	0.840	0.855	0.840	0.961	330,494	0.9169	4.59%
2018-08-27	1.090	1.050	1.090	1.090	1.090	24,000	26,160	1.0900	0.818	0.788	0.818	0.818	0.818	31,983	0.8179	-1.80%
2018-08-24	1.110	1.050	1.120	1.050	1.110	888,000	976,480	1.0996	0.833	0.788	0.840	0.788	0.833	1,183,383	0.8252	0.91%
2018-08-23	1.100	1.050	1.100	1.050	1.110	398,000	427,700	1.0746	0.825	0.788	0.825	0.788	0.833	530,390	0.8064	1.85%
2018-08-22	1.080	1.030	1.080	1.060	1.080	62,000	66,160	1.0671	0.810	0.773	0.810	0.795	0.810	82,624	0.8007	2.86%
2018-08-21	1.050	1.010	1.050	1.010	1.060	90,000	91,920	1.0213	0.788	0.758	0.788	0.758	0.795	119,937	0.7664	2.94%
2018-08-20	1.020	1.000	1.020	0.990	1.020	64,000	64,900	1.0141	0.765	0.750	0.765	0.743	0.765	85,289	0.7609	-0.97%
2018-08-17	1.030	1.010	1.030	1.010	1.100	102,000	109,600	1.0745	0.773	0.758	0.773	0.758	0.825	135,929	0.8063	0.00%
2018-08-16	1.030	1.030	1.040	1.030	1.070	90,000	94,600	1.0511	0.773	0.773	0.780	0.773	0.803	119,937	0.7887	-4.63%
2018-08-15	1.080	1.020	1.080	1.000	1.100	732,800	779,228	1.0634	0.810	0.765	0.810	0.750	0.825	976,557	0.7979	2.86%
2018-08-14	1.050	1.020	1.060	0.930	1.060	1,366,000	1,375,280	1.0068	0.788	0.765	0.795	0.698	0.795	1,820,383	0.7555	9.37%
2018-08-13	0.960	0.960	0.970	0.950	0.950	10,000	9,500	0.9500	0.720	0.720	0.728	0.713	0.713	13,326	0.7129	-1.03%
2018-08-10	0.970	0.950	0.970	0.960	0.970	90,000	86,700	0.9633	0.728	0.713	0.728	0.720	0.728	119,937	0.7229	0.00%
2018-08-09	0.970	0.970	0.990	0.940	0.970	102,000	97,720	0.9580	0.728	0.728	0.743	0.705	0.728	135,929	0.7189	2.11%
2018-08-08	0.950	0.950	0.960	0.930	0.970	148,000	139,180	0.9404	0.713	0.713	0.720	0.698	0.728	197,230	0.7057	0.00%
2018-08-07	0.950	0.950	0.960	0.920	0.960	630,000	591,740	0.9393	0.713	0.713	0.720	0.690	0.720	839,562	0.7048	-2.06%
2018-08-06	0.970	0.960	0.980	0.970	1.010	552,000	548,200	0.9931	0.728	0.720	0.735	0.728	0.758	735,616	0.7452	-3.96%
2018-08-03	1.010	1.000	1.010	1.010	1.040	120,000	123,100	1.0258	0.758	0.750	0.758	0.758	0.780	159,917	0.7698	-2.88%
2018-08-02	1.040	1.040	1.050	1.000	1.020	390,000	391,180	1.0030	0.780	0.780	0.788	0.750	0.765	519,729	0.7527	1.96%
2018-08-01	1.020	1.020	1.030	1.020	1.030	114,000	117,100	1.0272	0.765	0.765	0.773	0.765	0.773	151,921	0.7708	-0.97%
2018-07-31	1.030	1.030	1.040	1.020	1.030	62,000	63,740	1.0281	0.773	0.773	0.780	0.765	0.773	82,624	0.7715	-2.83%
2018-07-30	1.060	1.060	1.070	1.030	1.040	4,000	4,140	1.0350	0.795	0.795	0.803	0.773	0.780	5,331	0.7767	-0.93%
2018-07-27	1.070	1.070	1.080	1.030	1.030	86,000	88,580	1.0300	0.803	0.803	0.810	0.773	0.773	114,607	0.7729	0.94%
2018-07-26	1.060	1.060	1.070	1.030	1.080	30,000	31,280	1.0427	0.795	0.795	0.803	0.773	0.810	39,979	0.7824	0.00%
2018-07-25	1.060	1.060	1.070	1.030	1.060	162,000	169,800	1.0481	0.795	0.795	0.803	0.773	0.795	215,887	0.7865	2.91%
2018-07-24	1.030	1.030	1.040	1.030	1.040	24,000	24,740	1.0308	0.773	0.773	0.780	0.773	0.780	31,983	0.7735	0.98%
2018-07-23	1.020	1.050	1.070	1.010	1.080	234,000	238,320	1.0185	0.765	0.788	0.803	0.758	0.810	311,837	0.7642	-5.56%
2018-07-20	1.080	1.080	1.090	1.020	1.060	100,000	104,400	1.0440	0.810	0.810	0.818	0.765	0.795	133,264	0.7834	0.93%
2018-07-19	1.070	1.070	1.080	1.050	1.150	90,000	98,720	1.0969	0.803	0.803	0.810	0.788	0.863	119,937	0.8231	1.90%
2018-07-18	1.050	1.040	1.060	1.050	1.080	152,000	163,680	1.0768	0.788	0.780	0.795	0.788	0.810	202,561	0.8081	-2.78%
2018-07-17	1.080	1.040	1.080	1.040	1.080	20,000	20,980	1.0490	0.810	0.780	0.810	0.780	0.810	26,653	0.7872	-0.92%
2018-07-16	1.090	1.070	1.090	1.070	1.100	118,000	129,260	1.0954	0.818	0.803	0.818	0.803	0.825	157,251	0.8220	0.93%
2018-07-13	1.080	1.060	1.080	1.060	1.100	258,000	279,680	1.0840	0.810	0.795	0.810	0.795	0.825	343,821	0.8134	2.86%
2018-07-12	1.050	1.030	1.050	1.000	1.050	146,000	148,180	1.0149	0.788	0.773	0.788	0.750	0.788	194,565	0.7616	0.00%
2018-07-11	1.050	1.050	1.080	1.040	1.100	586,000	615,860	1.0510	0.788	0.788	0.810	0.780	0.825	780,926	0.7886	-6.25%
2018-07-10	1.120	1.080	1.120	1.060	1.130	78,000	84,680	1.0856	0.840	0.810	0.840	0.795	0.848	103,946	0.8147	-0.88%
2018-07-09	1.130	1.100	1.130	1.100	1.160	764,000	846,500	1.1080	0.848	0.825	0.848	0.825	0.870	1,018,135	0.8314	1.80%
2018-07-06	1.110	1.080	1.130	1.050	1.130	398,000	436,760	1.0974	0.833	0.810	0.848	0.788	0.848	530,390	0.8235	0.91%
2018-07-05	1.100	1.080	1.100	1.020	1.160	1,284,000	1,417,360	1.1039	0.825	0.810	0.825	0.765	0.870	1,711,107	0.8283	-5.98%
2018-07-04	1.170	1.130	1.180	1.130	1.230	714,000	827,340	1.1587	0.878	0.848	0.885	0.848	0.923	951,504	0.8695	-4.88%
2018-07-03	1.230	1.240	1.250	1.210	1.290	314,000	391,300	1.2462	0.923	0.930	0.938	0.908	0.968	418,448	0.9351	-3.15%
2018-06-29	1.270	1.270	1.280	1.240	1.300	208,000	266,860	1.2830	0.953	0.953	0.961	0.930	0.976	277,189	0.9627	2.42%
2018-06-28	1.240	1.240	1.280	1.210	1.300	224,000	284,000	1.2679	0.930	0.930	0.961	0.908	0.976	298,511	0.9514	-0.80%
2018-06-27	1.250	1.240	1.270	1.250	1.320	436,000	554,280	1.2713	0.938	0.930	0.953	0.938	0.991	581,030	0.9540	-5.30%
2018-06-26	1.320	1.320	1.370	1.230	1.380	446,000	593,540	1.3308	0.991	0.991	1.028	0.923	1.036	594,357	0.9986	0.00%
2018-06-25	1.320	1.300	1.340	1.300	1.400	718,000	968,060	1.3483	0.991	0.976	1.006	0.976	1.051	956,834	1.0117	-5.71%
2018-06-22	1.400	1.390	1.410	1.370	1.410	470,000	653,540	1.3905	1.051	1.043	1.058	1.028	1.058	626,340	1.0434	-2.10%
2018-06-21	1.430	1.420	1.440	1.430	1.460	142,000	205,460	1.4469	1.073	1.066	1.081	1.073	1.096	189,235	1.0857	-2.72%
2018-06-20	1.470	1.450	1.470	1.440	1.490	624,000	917,100	1.4697	1.103	1.088	1.103	1.081	1.118	831,566	1.1029	2.08%
2018-06-19	1.440	1.410	1.450	1.410	1.530	1,428,000	2,122,520	1.4864	1.081	1.058	1.088	1.058	1.148	1,903,007	1.1154	-6.49%
2018-06-15	1.540	1.520	1.540	1.520	1.590	586,000	906,140	1.5463	1.156	1.141	1.156	1.141	1.193	780,926	1.1603	0.00%
2018-06-14	1.540	1.540	1.570	1.530	1.590	632,000	983,600	1.5563	1.156	1.156	1.178	1.148	1.193	842,227	1.1679	0.65%
2018-06-13	1.530	1.530	1.560	1.530	1.570	676,000	1,042,860	1.5427	1.148	1.148	1.171	1.148	1.178	900,863	1.1576	-3.77%
2018-06-12	1.590	1.580	1.600	1.550	1.600	660,000	1,035,460	1.5689	1.193	1.186	1.201	1.163	1.201	879,541	1.1773	-1.24%
2018-06-11	1.610	1.590	1.610	1.590	1.650	188,000	301,460	1.6035	1.208	1.193	1.208	1.193	1.238	250,536	1.2033	-1.23%
2018-06-08	1.630	1.620	1.640	1.600	1.630	360,000	583,440	1.6207	1.223	1.216	1.231	1.201	1.223	479,750	1.2161	1.87%
2018-06-07	1.600	1.600	1.620	1.590	1.620	422,000	677,300	1.6050	1.201	1.201	1.216	1.193	1.216	562,373	1.2044	-1.23%
2018-06-06	1.620	1.590	1.620	1.550	1.630	754,000	1,200,420	1.5921	1.216	1.193	1.216	1.163	1.223	1,004,809	1.1947	-0.61%
2018-06-05	1.630	1.620	1.630	1.620	1.660	596,000	974,000	1.6342	1.223	1.216	1.223	1.216	1.246	794,252	1.2263	0.62%
2018-06-04	1.620	1.610	1.620	1.600	1.620	260,000	418,060	1.6079	1.216	1.208	1.216	1.201	1.216	346,486	1.2066	0.62%
2018-06-01	1.610	1.610	1.620	1.600	1.630	302,000	487,500	1.6142	1.208	1.208	1.216	1.201	1.223	402,457	1.2113	-1.83%
2018-05-31	1.640	1.640	1.650	1.560	1.650	426,000	676,340	1.5877	1.231	1.231	1.238	1.171	1.238	567,704	1.1914	3.80%
2018-05-30	1.580	1.580	1.600	1.550	1.650	1,128,000	1,777,920	1.5762	1.186	1.186	1.201	1.163	1.238	1,503,216	1.1827	-4.24%
2018-05-29	1.650	1.620	1.650	1.610	1.670	1,360,000	2,225,900	1.6367	1.238	1.216	1.238	1.208	1.253	1,812,388	1.2282	-2.37%
2018-05-28	1.690	1.680	1.710	1.680	1.790	1,316,000	2,260,640	1.7178	1.268	1.261	1.283	1.261	1.343	1,753,752	1.2890	-2.87%
2018-05-25	1.740	1.730	1.760	1.720	1.820	1,464,000	2,557,580	1.7470	1.306	1.298	1.321	1.291	1.366	1,950,982	1.3109	-4.92%
2018-05-24	1.830	1.810	1.830	1.780	1.870	742,000	1,348,880	1.8179	1.373	1.358	1.373	1.336	1.403	988,817	1.3641	1.67%
2018-05-23	1.800	1.790	1.810	1.770	1.860	2,912,000	5,313,340	1.8246	1.351	1.343	1.358	1.328	1.396	3,880,642	1.3692	-5.26%
2018-05-21	1.900	1.890	1.900	1.880	2.040	2,110,000	4,075,460	1.9315	1.426	1.418	1.426	1.411	1.531	2,811,866	1.4494	-5.47%
2018-05-18	2.010	2.010	2.020	1.930	2.060	2,226,000	4,444,800	1.9968	1.508	1.508	1.516	1.448	1.546	2,966,452	1.4984	1.52%
2018-05-17	1.980	1.980	1.990	1.970	2.260	15,530,000	32,794,640	2.1117	1.486	1.486	1.493	1.478	1.696	20,695,868	1.5846	-5.26%
2018-05-16	2.090	2.090	2.100	1.830	2.100	8,334,000	16,550,340	1.9859	1.568	1.568	1.576	1.373	1.576	11,106,205	1.4902	12.37%
2018-05-15	1.860	1.840	1.850	1.780	1.980	7,696,000	14,362,720	1.8663	1.396	1.381	1.388	1.336	1.486	10,255,982	1.4004	-2.11%
2018-05-14	1.900	1.900	1.930	1.700	1.950	14,406,000	26,997,540	1.8740	1.426	1.426	1.448	1.276	1.463	19,197,983	1.4063	11.76%
2018-05-11	1.700	1.700	1.710	1.670	1.760	2,368,000	4,034,340	1.7037	1.276	1.276	1.283	1.253	1.321	3,155,687	1.2784	-3.41%
2018-05-10	1.760	1.760	1.770	1.570	1.830	10,372,000	18,017,780	1.7372	1.321	1.321	1.328	1.178	1.373	13,822,121	1.3035	12.10%
2018-05-09	1.570	1.560	1.570	1.530	1.580	418,000	652,100	1.5600	1.178	1.171	1.178	1.148	1.186	557,043	1.1706	0.00%
2018-05-08	1.570	1.570	1.580	1.530	1.650	1,594,000	2,554,760	1.6027	1.178	1.178	1.186	1.148	1.238	2,124,225	1.2027	2.61%
2018-05-07	1.530	1.520	1.530	1.500	1.600	1,376,000	2,111,750	1.5347	1.148	1.141	1.148	1.126	1.201	1,833,710	1.1516	-2.55%
2018-05-04	1.570	1.570	1.590	1.560	1.640	2,950,000	4,698,980	1.5929	1.178	1.178	1.193	1.171	1.231	3,931,282	1.1953	-4.27%
2018-05-03	1.640	1.630	1.640	1.620	1.710	1,956,000	3,258,640	1.6660	1.231	1.223	1.231	1.216	1.283	2,606,640	1.2501	-2.96%
2018-05-02	1.690	1.670	1.690	1.570	1.800	10,250,000	17,432,860	1.7008	1.268	1.253	1.268	1.178	1.351	13,659,539	1.2762	1.81%
2018-04-30	1.660	1.650	1.660	1.640	1.860	8,990,000	15,759,100	1.7530	1.246	1.238	1.246	1.231	1.396	11,980,415	1.3154	-7.26%
2018-04-27	1.790	1.810	1.820	1.760	2.240	76,454,000	155,978,440	2.0402	1.343	1.358	1.366	1.321	1.681	101,885,504	1.5309