Prices and Webb-site Total Returns

Shanshan Brand Management Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01749	2018-06-27			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
2026-02-04	0.950	0.950	1.020	-	-	0	0	-	0.950	0.950	1.020	-	-	0	-	2.15%
2026-02-03	0.930	0.930	1.020	0.930	0.930	61,000	56,730	0.9300	0.930	0.930	1.020	0.930	0.930	61,000	0.9300	-2.11%
2026-02-02	0.950	0.940	1.000	0.950	0.980	60,000	57,360	0.9560	0.950	0.940	1.000	0.950	0.980	60,000	0.9560	-5.00%
2026-01-30	1.000	1.000	1.020	1.000	1.000	27,000	27,000	1.0000	1.000	1.000	1.020	1.000	1.000	27,000	1.0000	0.00%
2026-01-29	1.000	1.000	1.020	1.000	1.000	5,000	5,000	1.0000	1.000	1.000	1.020	1.000	1.000	5,000	1.0000	0.00%
2026-01-28	1.000	0.980	1.020	1.000	1.000	112,000	112,000	1.0000	1.000	0.980	1.020	1.000	1.000	112,000	1.0000	0.00%
2026-01-27	1.000	1.000	1.020	0.980	1.000	161,000	160,260	0.9954	1.000	1.000	1.020	0.980	1.000	161,000	0.9954	0.00%
2026-01-26	1.000	1.000	1.020	1.000	1.000	87,000	87,000	1.0000	1.000	1.000	1.020	1.000	1.000	87,000	1.0000	0.00%
2026-01-23	1.000	1.000	1.030	1.000	1.000	15,000	15,000	1.0000	1.000	1.000	1.030	1.000	1.000	15,000	1.0000	0.00%
2026-01-22	1.000	1.000	1.040	1.000	1.020	51,000	51,030	1.0006	1.000	1.000	1.040	1.000	1.020	51,000	1.0006	0.00%
2026-01-21	1.000	1.000	1.020	1.000	1.030	13,000	13,100	1.0077	1.000	1.000	1.020	1.000	1.030	13,000	1.0077	-0.99%
2026-01-20	1.010	1.010	1.020	0.990	1.050	245,000	249,010	1.0164	1.010	1.010	1.020	0.990	1.050	245,000	1.0164	-3.81%
2026-01-19	1.050	1.040	1.050	1.050	1.050	16,000	16,800	1.0500	1.050	1.040	1.050	1.050	1.050	16,000	1.0500	0.00%
2026-01-16	1.050	1.050	1.080	1.010	1.100	734,000	770,630	1.0499	1.050	1.050	1.080	1.010	1.100	734,000	1.0499	3.96%
2026-01-15	1.010	1.000	1.010	0.940	1.020	882,000	862,840	0.9783	1.010	1.000	1.010	0.940	1.020	882,000	0.9783	9.78%
2026-01-14	0.920	0.920	0.950	0.900	0.980	294,000	274,970	0.9353	0.920	0.920	0.950	0.900	0.980	294,000	0.9353	2.22%
2026-01-13	0.900	0.900	0.910	0.880	0.950	370,000	345,810	0.9346	0.900	0.900	0.910	0.880	0.950	370,000	0.9346	15.38%
2026-01-09	0.780	0.760	0.780	0.750	0.780	170,000	131,370	0.7728	0.780	0.760	0.780	0.750	0.780	170,000	0.7728	-1.27%
2026-01-08	0.790	0.760	0.800	0.750	0.790	174,000	133,010	0.7644	0.790	0.760	0.800	0.750	0.790	174,000	0.7644	5.33%
2026-01-07	0.750	0.730	0.770	-	-	0	0	-	0.750	0.730	0.770	-	-	0	-	0.00%
2026-01-06	0.750	0.730	0.750	0.750	0.750	4,000	3,000	0.7500	0.750	0.730	0.750	0.750	0.750	4,000	0.7500	0.00%
2026-01-05	0.750	0.750	0.770	0.730	0.750	11,000	8,230	0.7482	0.750	0.750	0.770	0.730	0.750	11,000	0.7482	4.17%
2025-12-31	0.720	0.720	0.750	-	-	0	0	-	0.720	0.720	0.750	-	-	0	-	0.00%
2025-12-30	0.720	0.720	0.750	0.720	0.720	105,000	75,600	0.7200	0.720	0.720	0.750	0.720	0.720	105,000	0.7200	0.00%
2025-12-29	0.720	0.720	0.750	-	-	0	0	-	0.720	0.720	0.750	-	-	0	-	0.00%
2025-12-24	0.720	0.720	0.740	0.720	0.770	260,000	193,550	0.7444	0.720	0.720	0.740	0.720	0.770	260,000	0.7444	0.00%
2025-12-23	0.720	0.720	0.740	0.680	0.770	1,635,000	1,156,960	0.7076	0.720	0.720	0.740	0.680	0.770	1,635,000	0.7076	-6.49%
2025-12-22	0.770	0.770	0.780	0.770	0.770	20,000	15,400	0.7700	0.770	0.770	0.780	0.770	0.770	20,000	0.7700	0.00%
2025-12-19	0.770	0.760	0.780	0.760	0.770	55,000	42,150	0.7664	0.770	0.760	0.780	0.760	0.770	55,000	0.7664	0.00%
2025-12-18	0.770	0.760	0.780	0.760	0.760	12,000	9,120	0.7600	0.770	0.760	0.780	0.760	0.760	12,000	0.7600	-1.28%
2025-12-17	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2025-12-16	0.780	0.760	0.780	0.770	0.780	68,000	52,490	0.7719	0.780	0.760	0.780	0.770	0.780	68,000	0.7719	0.00%
2025-12-15	0.780	0.760	0.790	0.740	0.780	152,000	114,980	0.7564	0.780	0.760	0.790	0.740	0.780	152,000	0.7564	0.00%
2025-12-12	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2025-12-11	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2025-12-10	0.780	0.760	0.780	0.780	0.780	40,000	31,200	0.7800	0.780	0.760	0.780	0.780	0.780	40,000	0.7800	0.00%
2025-12-09	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2025-12-08	0.780	0.760	0.800	0.760	0.780	18,000	13,960	0.7756	0.780	0.760	0.800	0.760	0.780	18,000	0.7756	0.00%
2025-12-05	0.780	0.750	0.780	0.760	0.780	15,000	11,420	0.7613	0.780	0.750	0.780	0.760	0.780	15,000	0.7613	0.00%
2025-12-04	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2025-12-03	0.780	0.760	0.780	0.740	0.800	213,000	164,290	0.7713	0.780	0.760	0.780	0.740	0.800	213,000	0.7713	1.30%
2025-12-02	0.770	0.770	0.780	0.760	0.760	1,000	760	0.7600	0.770	0.770	0.780	0.760	0.760	1,000	0.7600	-1.28%
2025-12-01	0.780	0.780	0.800	0.760	0.790	226,000	175,840	0.7781	0.780	0.780	0.800	0.760	0.790	226,000	0.7781	-2.50%
2025-11-28	0.800	0.790	0.820	0.770	0.810	825,000	650,710	0.7887	0.800	0.790	0.820	0.770	0.810	825,000	0.7887	-1.23%
2025-11-27	0.810	0.810	0.820	0.810	0.820	132,000	108,190	0.8196	0.810	0.810	0.820	0.810	0.820	132,000	0.8196	0.00%
2025-11-26	0.810	0.800	0.890	0.810	0.820	42,000	34,080	0.8114	0.810	0.800	0.890	0.810	0.820	42,000	0.8114	-1.22%
2025-11-25	0.820	0.800	0.830	0.800	0.830	42,000	34,210	0.8145	0.820	0.800	0.830	0.800	0.830	42,000	0.8145	1.23%
2025-11-24	0.810	0.800	0.890	0.810	0.820	59,000	47,950	0.8127	0.810	0.800	0.890	0.810	0.820	59,000	0.8127	-2.41%
2025-11-21	0.830	0.810	0.890	0.830	0.840	21,000	17,630	0.8395	0.830	0.810	0.890	0.830	0.840	21,000	0.8395	-1.19%
2025-11-20	0.840	0.830	0.850	-	-	0	0	-	0.840	0.830	0.850	-	-	0	-	0.00%
2025-11-19	0.840	0.830	0.850	0.840	0.840	1,000	840	0.8400	0.840	0.830	0.850	0.840	0.840	1,000	0.8400	-1.18%
2025-11-18	0.850	0.830	0.850	0.830	0.880	422,000	367,000	0.8697	0.850	0.830	0.850	0.830	0.880	422,000	0.8697	2.41%
2025-11-17	0.830	0.810	0.830	0.820	0.850	39,000	32,540	0.8344	0.830	0.810	0.830	0.820	0.850	39,000	0.8344	1.22%
2025-11-14	0.820	0.820	0.830	0.820	0.830	76,000	62,570	0.8233	0.820	0.820	0.830	0.820	0.830	76,000	0.8233	1.23%
2025-11-13	0.810	0.800	0.820	0.800	0.810	35,000	28,330	0.8094	0.810	0.800	0.820	0.800	0.810	35,000	0.8094	-1.22%
2025-11-12	0.820	0.810	0.820	0.820	0.820	1,000	820	0.8200	0.820	0.810	0.820	0.820	0.820	1,000	0.8200	0.00%
2025-11-11	0.820	0.810	0.820	0.820	0.820	40,000	32,800	0.8200	0.820	0.810	0.820	0.820	0.820	40,000	0.8200	0.00%
2025-11-10	0.820	0.810	0.820	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	0.00%
2025-11-07	0.820	0.810	0.820	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	0.00%
2025-11-06	0.820	0.810	0.820	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	0.00%
2025-11-05	0.820	0.810	0.820	-	-	0	0	-	0.820	0.810	0.820	-	-	0	-	0.00%
2025-11-04	0.820	0.810	0.840	0.820	0.820	100,000	82,000	0.8200	0.820	0.810	0.840	0.820	0.820	100,000	0.8200	0.00%
2025-11-03	0.820	0.800	0.820	0.820	0.830	12,000	9,850	0.8208	0.820	0.800	0.820	0.820	0.830	12,000	0.8208	2.50%
2025-10-31	0.800	0.800	0.840	0.800	0.800	8,000	6,400	0.8000	0.800	0.800	0.840	0.800	0.800	8,000	0.8000	-3.61%
2025-10-30	0.830	0.800	0.840	-	-	0	0	-	0.830	0.800	0.840	-	-	0	-	0.00%
2025-10-28	0.830	0.820	0.840	0.830	0.830	1,000	830	0.8300	0.830	0.820	0.840	0.830	0.830	1,000	0.8300	3.75%
2025-10-27	0.800	0.800	0.840	0.800	0.800	57,000	45,600	0.8000	0.800	0.800	0.840	0.800	0.800	57,000	0.8000	0.00%
2025-10-24	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	0.00%
2025-10-23	0.800	0.800	0.830	0.800	0.830	109,000	87,710	0.8047	0.800	0.800	0.830	0.800	0.830	109,000	0.8047	-6.98%
2025-10-22	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2025-10-21	0.860	0.850	0.860	0.820	0.860	170,000	144,410	0.8495	0.860	0.850	0.860	0.820	0.860	170,000	0.8495	3.61%
2025-10-20	0.830	0.830	0.860	0.830	0.830	28,000	23,640	0.8443	0.830	0.830	0.860	0.830	0.830	28,000	0.8443	-3.49%
2025-10-17	0.860	0.820	0.860	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
2025-10-16	0.860	0.830	0.860	0.810	0.880	125,000	107,090	0.8567	0.860	0.830	0.860	0.810	0.880	125,000	0.8567	8.86%
2025-10-15	0.790	0.790	0.810	-	-	0	0	-	0.790	0.790	0.810	-	-	0	-	0.00%
2025-10-14	0.790	0.790	0.810	0.750	0.820	662,000	517,540	0.7818	0.790	0.790	0.810	0.750	0.820	662,000	0.7818	-4.82%
2025-10-13	0.830	0.830	0.870	0.830	0.830	22,000	18,260	0.8300	0.830	0.830	0.870	0.830	0.830	22,000	0.8300	0.00%
2025-10-10	0.830	0.820	0.830	0.820	0.830	100,000	82,600	0.8260	0.830	0.820	0.830	0.820	0.830	100,000	0.8260	-1.19%
2025-10-09	0.840	0.830	0.850	-	-	0	0	-	0.840	0.830	0.850	-	-	0	-	0.00%
2025-10-08	0.840	0.840	0.860	0.840	0.840	99,000	83,160	0.8400	0.840	0.840	0.860	0.840	0.840	99,000	0.8400	0.00%
2025-10-06	0.840	0.840	0.870	0.840	0.860	73,000	62,360	0.8542	0.840	0.840	0.870	0.840	0.860	73,000	0.8542	-2.33%
2025-10-03	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	-2.27%
2025-10-02	0.880	0.850	0.890	-	-	0	0	-	0.880	0.850	0.890	-	-	0	-	0.00%
2025-09-30	0.880	0.840	0.880	0.870	0.880	7,000	6,100	0.8714	0.880	0.840	0.880	0.870	0.880	7,000	0.8714	1.15%
2025-09-29	0.870	0.840	0.870	0.870	0.870	1,000	870	0.8700	0.870	0.840	0.870	0.870	0.870	1,000	0.8700	0.00%
2025-09-26	0.870	0.830	0.870	0.810	0.880	1,522,000	1,273,450	0.8367	0.870	0.830	0.870	0.810	0.880	1,522,000	0.8367	6.10%
2025-09-25	0.820	0.810	0.820	0.830	0.830	12,000	9,960	0.8300	0.820	0.810	0.820	0.830	0.830	12,000	0.8300	-1.20%
2025-09-24	0.830	0.820	0.830	0.820	0.830	452,000	370,690	0.8201	0.830	0.820	0.830	0.820	0.830	452,000	0.8201	1.22%
2025-09-23	0.820	0.810	0.840	0.800	0.820	93,000	75,430	0.8111	0.820	0.810	0.840	0.800	0.820	93,000	0.8111	1.23%
2025-09-22	0.810	0.800	0.830	0.800	0.810	50,000	40,490	0.8098	0.810	0.800	0.830	0.800	0.810	50,000	0.8098	1.25%
2025-09-19	0.800	0.790	0.810	0.780	0.810	190,000	151,890	0.7994	0.800	0.790	0.810	0.780	0.810	190,000	0.7994	1.27%
2025-09-18	0.790	0.770	0.790	0.760	0.800	913,000	707,730	0.7752	0.790	0.770	0.790	0.760	0.800	913,000	0.7752	2.60%
2025-09-17	0.770	0.770	0.780	0.720	0.810	1,313,000	998,100	0.7602	0.770	0.770	0.780	0.720	0.810	1,313,000	0.7602	-1.28%
2025-09-16	0.780	0.770	0.790	0.780	0.850	1,377,000	1,098,630	0.7978	0.780	0.770	0.790	0.780	0.850	1,377,000	0.7978	-8.24%
2025-09-15	0.850	0.850	0.860	0.830	0.860	39,000	33,200	0.8513	0.850	0.850	0.860	0.830	0.860	39,000	0.8513	-1.16%
2025-09-12	0.860	0.850	0.860	0.850	0.890	388,000	334,600	0.8624	0.860	0.850	0.860	0.850	0.890	388,000	0.8624	-2.27%
2025-09-11	0.880	0.850	0.890	0.860	0.880	154,000	135,420	0.8794	0.880	0.850	0.890	0.860	0.880	154,000	0.8794	2.33%
2025-09-10	0.860	0.850	0.860	0.860	0.870	265,000	228,200	0.8611	0.860	0.850	0.860	0.860	0.870	265,000	0.8611	0.00%
2025-09-09	0.860	0.860	0.910	0.860	0.870	47,000	40,580	0.8634	0.860	0.860	0.910	0.860	0.870	47,000	0.8634	-2.27%
2025-09-08	0.880	0.870	0.890	0.880	0.900	137,000	122,420	0.8936	0.880	0.870	0.890	0.880	0.900	137,000	0.8936	2.33%
2025-09-05	0.860	0.860	0.870	0.860	0.870	18,000	15,650	0.8694	0.860	0.860	0.870	0.860	0.870	18,000	0.8694	0.00%
2025-09-04	0.860	0.850	0.860	0.860	0.860	8,000	6,880	0.8600	0.860	0.850	0.860	0.860	0.860	8,000	0.8600	0.00%
2025-09-03	0.860	0.830	0.870	-	-	0	0	-	0.860	0.830	0.870	-	-	0	-	0.00%
2025-09-02	0.860	0.830	0.860	0.850	0.870	39,000	33,600	0.8615	0.860	0.830	0.860	0.850	0.870	39,000	0.8615	0.00%
2025-09-01	0.860	0.850	0.860	0.850	0.860	49,000	41,730	0.8516	0.860	0.850	0.860	0.850	0.860	49,000	0.8516	-1.15%
2025-08-29	0.870	0.860	0.870	-	-	0	0	-	0.870	0.860	0.870	-	-	0	-	-1.14%
2025-08-28	0.880	0.860	0.900	0.860	0.900	360,000	316,830	0.8801	0.880	0.860	0.900	0.860	0.900	360,000	0.8801	-3.30%
2025-08-27	0.910	0.910	0.930	0.910	0.930	176,000	161,270	0.9163	0.910	0.910	0.930	0.910	0.930	176,000	0.9163	-3.19%
2025-08-26	0.940	0.920	0.940	0.920	0.940	49,000	45,960	0.9380	0.940	0.920	0.940	0.920	0.940	49,000	0.9380	1.08%
2025-08-25	0.930	0.920	0.940	0.920	0.940	57,000	53,270	0.9346	0.930	0.920	0.940	0.920	0.940	57,000	0.9346	0.00%
2025-08-22	0.930	0.920	0.940	0.940	0.940	10,000	9,400	0.9400	0.930	0.920	0.940	0.940	0.940	10,000	0.9400	0.00%
2025-08-21	0.930	0.910	0.940	-	-	0	0	-	0.930	0.910	0.940	-	-	0	-	0.00%
2025-08-20	0.930	0.920	0.940	-	-	12,000	11,040	0.9200	0.930	0.920	0.940	-	-	12,000	0.9200	0.00%
2025-08-19	0.930	0.920	0.930	0.930	0.930	64,000	59,510	0.9298	0.930	0.920	0.930	0.930	0.930	64,000	0.9298	0.00%
2025-08-18	0.930	0.920	0.930	0.920	0.940	70,000	65,310	0.9330	0.930	0.920	0.930	0.920	0.940	70,000	0.9330	0.00%
2025-08-15	0.930	0.910	0.930	0.930	0.930	2,000	1,860	0.9300	0.930	0.910	0.930	0.930	0.930	2,000	0.9300	0.00%
2025-08-14	0.930	0.920	0.940	0.910	0.930	197,000	181,730	0.9225	0.930	0.920	0.940	0.910	0.930	197,000	0.9225	0.00%
2025-08-13	0.930	0.920	0.950	0.920	0.930	90,000	82,880	0.9209	0.930	0.920	0.950	0.920	0.930	90,000	0.9209	0.00%
2025-08-12	0.930	0.930	0.960	0.920	0.920	20,000	18,400	0.9200	0.930	0.930	0.960	0.920	0.920	20,000	0.9200	0.00%
2025-08-11	0.930	0.930	0.970	0.930	0.930	8,000	7,440	0.9300	0.930	0.930	0.970	0.930	0.930	8,000	0.9300	0.00%
2025-08-08	0.930	0.930	0.960	0.930	0.940	30,000	28,000	0.9333	0.930	0.930	0.960	0.930	0.940	30,000	0.9333	0.00%
2025-08-07	0.930	0.930	0.960	0.930	0.930	90,000	83,700	0.9300	0.930	0.930	0.960	0.930	0.930	90,000	0.9300	0.00%
2025-08-06	0.930	0.930	0.950	-	-	0	0	-	0.930	0.930	0.950	-	-	0	-	0.00%
2025-08-05	0.930	0.930	0.970	0.930	0.930	44,000	40,920	0.9300	0.930	0.930	0.970	0.930	0.930	44,000	0.9300	0.00%
2025-08-04	0.930	0.920	0.930	0.930	0.950	41,000	38,340	0.9351	0.930	0.920	0.930	0.930	0.950	41,000	0.9351	-1.06%
2025-08-01	0.940	0.940	0.950	0.940	0.940	276,000	259,460	0.9401	0.940	0.940	0.950	0.940	0.940	276,000	0.9401	-2.08%
2025-07-31	0.960	0.940	0.960	-	-	0	0	-	0.960	0.940	0.960	-	-	0	-	0.00%
2025-07-30	0.960	0.950	0.970	0.960	0.960	37,000	35,520	0.9600	0.960	0.950	0.970	0.960	0.960	37,000	0.9600	0.00%
2025-07-29	0.960	0.940	0.960	-	-	0	0	-	0.960	0.940	0.960	-	-	0	-	0.00%
2025-07-28	0.960	0.940	0.980	-	-	0	0	-	0.960	0.940	0.980	-	-	0	-	0.00%
2025-07-25	0.960	0.950	0.970	0.940	0.950	91,000	86,340	0.9488	0.960	0.950	0.970	0.940	0.950	91,000	0.9488	-1.03%
2025-07-24	0.970	0.960	0.970	0.950	0.990	251,000	245,030	0.9762	0.970	0.960	0.970	0.950	0.990	251,000	0.9762	-2.02%
2025-07-23	0.990	0.980	0.990	0.940	1.000	362,000	354,210	0.9785	0.990	0.980	0.990	0.940	1.000	362,000	0.9785	3.13%
2025-07-22	0.960	0.940	0.990	0.930	0.960	95,000	90,780	0.9556	0.960	0.940	0.990	0.930	0.960	95,000	0.9556	2.13%
2025-07-21	0.940	0.940	0.970	0.940	0.950	59,000	55,590	0.9422	0.940	0.940	0.970	0.940	0.950	59,000	0.9422	-4.08%
2025-07-18	0.980	0.940	0.990	0.940	0.980	87,000	82,430	0.9475	0.980	0.940	0.990	0.940	0.980	87,000	0.9475	5.38%
2025-07-17	0.930	0.920	0.970	0.920	0.980	74,000	70,130	0.9477	0.930	0.920	0.970	0.920	0.980	74,000	0.9477	-3.12%
2025-07-16	0.960	0.960	0.980	0.960	1.000	87,000	85,320	0.9807	0.960	0.960	0.980	0.960	1.000	87,000	0.9807	-1.03%
2025-07-15	0.970	0.940	0.980	-	-	2,000	1,940	0.9700	0.970	0.940	0.980	-	-	2,000	0.9700	0.00%
2025-07-14	0.970	0.960	0.980	-	-	0	0	-	0.970	0.960	0.980	-	-	0	-	0.00%
2025-07-11	0.970	0.930	0.980	0.900	0.970	335,000	311,310	0.9293	0.970	0.930	0.980	0.900	0.970	335,000	0.9293	0.00%
2025-07-10	0.970	0.960	0.970	0.950	0.970	172,000	165,340	0.9613	0.970	0.960	0.970	0.950	0.970	172,000	0.9613	0.00%
2025-07-09	0.970	0.960	0.970	0.960	0.980	333,000	322,950	0.9698	0.970	0.960	0.970	0.960	0.980	333,000	0.9698	-3.00%
2025-07-08	1.000	0.970	1.000	0.990	1.000	5,000	4,990	0.9980	1.000	0.970	1.000	0.990	1.000	5,000	0.9980	3.09%
2025-07-07	0.970	0.970	0.990	0.970	1.000	215,000	210,200	0.9777	0.970	0.970	0.990	0.970	1.000	215,000	0.9777	0.00%
2025-07-04	0.970	0.970	1.000	0.970	1.000	236,000	230,810	0.9780	0.970	0.970	1.000	0.970	1.000	236,000	0.9780	-3.00%
2025-07-03	1.000	0.980	1.000	0.980	1.000	10,000	9,870	0.9870	1.000	0.980	1.000	0.980	1.000	10,000	0.9870	2.04%
2025-07-02	0.980	0.960	1.000	0.850	0.980	766,000	684,350	0.8934	0.980	0.960	1.000	0.850	0.980	766,000	0.8934	0.00%
2025-06-30	0.980	0.980	1.000	0.980	0.980	2,000	1,960	0.9800	0.980	0.980	1.000	0.980	0.980	2,000	0.9800	0.00%
2025-06-27	0.980	0.970	1.010	0.960	0.980	110,000	105,800	0.9618	0.980	0.970	1.010	0.960	0.980	110,000	0.9618	-2.00%
2025-06-26	1.000	0.970	1.040	1.000	1.000	132,000	132,000	1.0000	1.000	0.970	1.040	1.000	1.000	132,000	1.0000	-2.91%
2025-06-25	1.030	1.040	1.050	1.000	1.050	445,000	448,960	1.0089	1.030	1.040	1.050	1.000	1.050	445,000	1.0089	-3.74%
2025-06-24	1.070	1.050	1.110	1.060	1.130	68,000	72,880	1.0718	1.070	1.050	1.110	1.060	1.130	68,000	1.0718	0.94%
2025-06-23	1.060	1.060	1.100	1.060	1.060	8,000	8,480	1.0600	1.060	1.060	1.100	1.060	1.060	8,000	1.0600	-7.83%
2025-06-20	1.150	1.060	1.150	1.080	1.150	26,000	28,630	1.1012	1.150	1.060	1.150	1.080	1.150	26,000	1.1012	1.77%
2025-06-19	1.130	1.060	1.180	-	-	0	0	-	1.130	1.060	1.180	-	-	0	-	0.00%
2025-06-18	1.130	1.130	1.180	1.110	1.110	13,000	14,430	1.1100	1.130	1.130	1.180	1.110	1.110	13,000	1.1100	-5.83%
2025-06-17	1.200	1.110	1.200	1.060	1.200	7,000	7,970	1.1386	1.200	1.110	1.200	1.060	1.200	7,000	1.1386	1.69%
2025-06-16	1.180	1.090	1.180	1.180	1.200	15,000	17,780	1.1853	1.180	1.090	1.180	1.180	1.200	15,000	1.1853	4.42%
2025-06-13	1.130	1.100	1.300	1.120	1.130	19,000	21,360	1.1242	1.130	1.100	1.300	1.120	1.130	19,000	1.1242	-1.74%
2025-06-12	1.150	1.150	1.170	1.140	1.190	77,000	91,090	1.1830	1.150	1.150	1.170	1.140	1.190	77,000	1.1830	1.53%
2025-06-11	1.220	1.170	1.220	1.150	1.230	92,000	111,930	1.2166	1.133	1.086	1.133	1.068	1.142	99,091	1.1296	3.39%
2025-06-10	1.180	1.170	1.180	1.110	1.180	356,000	407,960	1.1460	1.096	1.086	1.096	1.031	1.096	383,438	1.0640	6.31%
2025-06-09	1.110	1.110	1.120	1.020	1.110	1,435,000	1,506,570	1.0499	1.031	1.031	1.040	0.947	1.031	1,545,599	0.9747	8.82%
2025-06-06	1.020	1.020	1.050	1.000	1.050	587,000	613,090	1.0444	0.947	0.947	0.975	0.928	0.975	632,242	0.9697	-5.56%
2025-06-05	1.080	1.000	1.100	-	-	0	0	-	1.003	0.928	1.021	-	-	0	-	0.00%
2025-06-04	1.080	1.000	1.100	1.080	1.080	11,000	11,880	1.0800	1.003	0.928	1.021	1.003	1.003	11,848	1.0027	0.00%
2025-06-03	1.080	1.080	1.130	-	-	0	0	-	1.003	1.003	1.049	-	-	0	-	0.00%
2025-06-02	1.080	1.080	1.130	-	-	0	0	-	1.003	1.003	1.049	-	-	0	-	0.00%
2025-05-30	1.080	1.080	1.150	1.050	1.050	9,000	9,450	1.0500	1.003	1.003	1.068	0.975	0.975	9,694	0.9749	0.93%
2025-05-29	1.070	1.050	1.070	-	-	1,000	1,070	1.0700	0.993	0.975	0.993	-	-	1,077	0.9934	-2.73%
2025-05-28	1.100	1.080	1.150	-	-	0	0	-	1.021	1.003	1.068	-	-	0	-	0.00%
2025-05-27	1.100	1.050	1.140	1.100	1.100	22,000	24,200	1.1000	1.021	0.975	1.058	1.021	1.021	23,696	1.0213	0.00%
2025-05-26	1.100	1.050	1.100	-	-	0	0	-	1.021	0.975	1.021	-	-	0	-	0.00%
2025-05-23	1.100	1.080	1.100	1.080	1.100	91,000	99,100	1.0890	1.021	1.003	1.021	1.003	1.021	98,014	1.0111	0.00%
2025-05-22	1.100	1.070	1.110	1.100	1.130	17,000	18,890	1.1112	1.021	0.993	1.031	1.021	1.049	18,310	1.0317	0.00%
2025-05-21	1.100	1.100	1.130	1.100	1.110	23,000	25,330	1.1013	1.021	1.021	1.049	1.021	1.031	24,773	1.0225	0.00%
2025-05-20	1.100	1.080	1.120	1.060	1.140	27,000	28,820	1.0674	1.021	1.003	1.040	0.984	1.058	29,081	0.9910	0.00%
2025-05-19	1.100	1.080	1.100	1.080	1.110	15,000	16,390	1.0927	1.021	1.003	1.021	1.003	1.031	16,156	1.0145	-5.17%
2025-05-16	1.160	1.070	1.160	1.040	1.180	8,000	8,600	1.0750	1.077	0.993	1.077	0.966	1.096	8,617	0.9981	11.54%
2025-05-15	1.040	1.040	1.050	1.040	1.180	86,000	96,610	1.1234	0.966	0.966	0.975	0.966	1.096	92,628	1.0430	0.97%
2025-05-14	1.030	1.030	1.100	1.000	1.460	1,080,000	1,276,650	1.1821	0.956	0.956	1.021	0.928	1.356	1,163,238	1.0975	0.00%
2025-05-13	1.030	1.000	1.060	-	-	0	0	-	0.956	0.928	0.984	-	-	0	-	0.00%
2025-05-12	1.030	1.010	1.050	-	-	15,000	15,450	1.0300	0.956	0.938	0.975	-	-	16,156	0.9563	0.00%
2025-05-09	1.030	1.010	1.050	-	-	0	0	-	0.956	0.938	0.975	-	-	0	-	0.00%
2025-05-08	1.030	1.030	1.050	1.030	1.060	118,000	123,050	1.0428	0.956	0.956	0.975	0.956	0.984	127,095	0.9682	-0.96%
2025-05-07	1.040	1.000	1.050	1.040	1.040	26,000	27,040	1.0400	0.966	0.928	0.975	0.966	0.966	28,004	0.9656	4.00%
2025-05-06	1.000	0.970	1.050	0.950	1.000	162,000	158,260	0.9769	0.928	0.901	0.975	0.882	0.928	174,486	0.9070	5.26%
2025-05-02	0.950	0.950	0.980	0.940	0.940	52,000	48,880	0.9400	0.882	0.882	0.910	0.873	0.873	56,008	0.8727	1.06%
2025-04-30	0.940	0.940	0.950	0.900	0.960	188,000	173,580	0.9233	0.873	0.873	0.882	0.836	0.891	202,490	0.8572	-2.08%
2025-04-29	0.960	0.960	0.970	0.950	0.960	147,000	140,650	0.9568	0.891	0.891	0.901	0.882	0.891	158,330	0.8883	0.00%
2025-04-28	0.960	0.930	0.960	0.960	0.960	102,000	97,920	0.9600	0.891	0.863	0.891	0.891	0.891	109,861	0.8913	0.00%
2025-04-25	0.960	0.950	0.990	0.960	0.960	40,000	38,400	0.9600	0.891	0.882	0.919	0.891	0.891	43,083	0.8913	0.00%
2025-04-24	0.960	0.960	1.000	0.960	0.970	105,000	101,820	0.9697	0.891	0.891	0.928	0.891	0.901	113,093	0.9003	-4.00%
2025-04-23	1.000	0.970	1.020	0.970	1.000	15,000	14,730	0.9820	0.928	0.901	0.947	0.901	0.928	16,156	0.9117	4.17%
2025-04-22	0.960	0.960	1.040	0.950	0.960	50,000	47,610	0.9522	0.891	0.891	0.966	0.882	0.891	53,854	0.8841	0.00%
2025-04-17	0.960	0.960	1.020	0.960	0.960	103,000	98,880	0.9600	0.891	0.891	0.947	0.891	0.891	110,938	0.8913	-2.04%
2025-04-16	0.980	0.980	1.020	0.960	0.960	24,000	23,040	0.9600	0.910	0.910	0.947	0.891	0.891	25,850	0.8913	0.00%
2025-04-15	0.980	0.960	0.980	0.980	1.000	14,000	13,800	0.9857	0.910	0.891	0.910	0.910	0.928	15,079	0.9152	-2.00%
2025-04-14	1.000	0.950	1.000	0.970	1.010	42,000	41,160	0.9800	0.928	0.882	0.928	0.901	0.938	45,237	0.9099	0.00%
2025-04-11	1.000	0.950	1.030	1.000	1.000	42,000	42,000	1.0000	0.928	0.882	0.956	0.928	0.928	45,237	0.9284	2.04%
2025-04-10	0.980	0.980	1.040	0.980	0.980	87,000	85,260	0.9800	0.910	0.910	0.966	0.910	0.910	93,705	0.9099	2.08%
2025-04-09	0.960	0.950	1.040	0.940	1.040	54,000	55,400	1.0259	0.891	0.882	0.966	0.873	0.966	58,162	0.9525	-4.95%
2025-04-08	1.010	0.980	1.010	0.920	1.010	76,000	70,270	0.9246	0.938	0.910	0.938	0.854	0.938	81,858	0.8584	1.00%
2025-04-07	1.000	0.900	1.000	0.930	1.080	53,000	53,470	1.0089	0.928	0.836	0.928	0.863	1.003	57,085	0.9367	-12.28%
2025-04-03	1.140	1.080	1.140	1.180	1.200	22,000	26,300	1.1955	1.058	1.003	1.058	1.096	1.114	23,696	1.1099	2.70%
2025-04-02	1.110	1.100	1.110	1.100	1.140	124,000	138,790	1.1193	1.031	1.021	1.031	1.021	1.058	133,557	1.0392	-2.63%
2025-04-01	1.140	1.140	1.170	1.120	1.170	100,000	113,370	1.1337	1.058	1.058	1.086	1.040	1.086	107,707	1.0526	-2.56%
2025-03-31	1.170	1.170	1.210	1.120	1.170	47,000	54,410	1.1577	1.086	1.086	1.123	1.040	1.086	50,622	1.0748	0.00%
2025-03-28	1.170	1.170	1.180	1.050	1.300	203,000	237,580	1.1703	1.086	1.086	1.096	0.975	1.207	218,646	1.0866	-5.65%
2025-03-27	1.240	1.190	1.300	1.160	1.240	496,000	611,300	1.2325	1.151	1.105	1.207	1.077	1.151	534,228	1.1443	7.83%
2025-03-26	1.150	1.140	1.170	1.080	1.180	498,000	570,470	1.1455	1.068	1.058	1.086	1.003	1.096	536,382	1.0636	-7.26%
2025-03-25	1.240	1.120	1.240	1.110	1.250	48,000	59,190	1.2331	1.151	1.040	1.151	1.031	1.161	51,699	1.1449	1.64%
2025-03-24	1.220	1.090	1.220	1.220	1.220	25,000	30,500	1.2200	1.133	1.012	1.133	1.133	1.133	26,927	1.1327	2.52%
2025-03-21	1.190	1.100	1.190	1.140	1.190	136,000	160,860	1.1828	1.105	1.021	1.105	1.058	1.105	146,482	1.0982	0.00%
2025-03-20	1.190	1.150	1.200	1.160	1.280	105,000	125,410	1.1944	1.105	1.068	1.114	1.077	1.188	113,093	1.1089	0.00%
2025-03-19	1.190	1.180	1.190	1.190	1.300	71,000	85,160	1.1994	1.105	1.096	1.105	1.105	1.207	76,472	1.1136	-4.80%
2025-03-18	1.250	1.200	1.270	1.150	1.250	140,000	166,420	1.1887	1.161	1.114	1.179	1.068	1.161	150,790	1.1037	5.04%
2025-03-17	1.190	1.140	1.190	1.080	1.200	250,000	296,600	1.1864	1.105	1.058	1.105	1.003	1.114	269,268	1.1015	11.21%
2025-03-14	1.070	1.070	1.130	1.020	1.070	61,000	63,420	1.0397	0.993	0.993	1.049	0.947	0.993	65,701	0.9653	-2.73%
2025-03-13	1.100	1.070	1.130	1.100	1.200	219,000	253,520	1.1576	1.021	0.993	1.049	1.021	1.114	235,879	1.0748	0.92%
2025-03-12	1.090	1.030	1.090	1.020	1.150	661,000	719,610	1.0887	1.012	0.956	1.012	0.947	1.068	711,945	1.0108	11.22%
2025-03-11	0.980	0.970	0.990	0.950	1.000	71,000	69,000	0.9718	0.910	0.901	0.919	0.882	0.928	76,472	0.9023	1.03%
2025-03-10	0.970	0.970	1.000	0.960	0.980	148,000	144,970	0.9795	0.901	0.901	0.928	0.891	0.910	159,407	0.9094	2.11%
2025-03-07	0.950	0.950	1.000	0.900	1.000	15,000	14,330	0.9553	0.882	0.882	0.928	0.836	0.928	16,156	0.8870	-3.06%
2025-03-06	0.980	0.970	1.000	0.970	1.000	114,000	111,460	0.9777	0.910	0.901	0.928	0.901	0.928	122,786	0.9078	1.03%
2025-03-05	0.970	0.970	0.990	0.960	0.980	206,000	198,360	0.9629	0.901	0.901	0.919	0.891	0.910	221,877	0.8940	1.04%
2025-03-04	0.960	0.920	0.960	0.920	0.960	77,000	72,260	0.9384	0.891	0.854	0.891	0.854	0.891	82,935	0.8713	6.67%
2025-03-03	0.900	0.900	0.950	0.880	0.980	30,000	28,560	0.9520	0.836	0.836	0.882	0.817	0.910	32,312	0.8839	-7.22%
2025-02-28	0.970	0.890	0.970	0.970	0.970	20,000	19,400	0.9700	0.901	0.826	0.901	0.901	0.901	21,541	0.9006	1.04%
2025-02-27	0.960	0.890	0.960	0.870	0.970	98,000	94,320	0.9624	0.891	0.826	0.891	0.808	0.901	105,553	0.8936	0.00%
2025-02-26	0.960	0.920	0.980	0.890	0.980	117,000	113,220	0.9677	0.891	0.854	0.910	0.826	0.910	126,017	0.8984	9.09%
2025-02-25	0.880	0.880	0.970	0.850	0.970	170,000	163,190	0.9599	0.817	0.817	0.901	0.789	0.901	183,102	0.8913	-7.37%
2025-02-24	0.950	0.870	1.000	0.920	0.950	16,000	15,100	0.9438	0.882	0.808	0.928	0.854	0.882	17,233	0.8762	7.95%
2025-02-21	0.880	0.900	0.990	0.830	0.980	224,000	206,480	0.9218	0.817	0.836	0.919	0.771	0.910	241,264	0.8558	2.33%
2025-02-20	0.860	0.850	0.860	0.830	0.900	51,000	43,180	0.8467	0.798	0.789	0.798	0.771	0.836	54,931	0.7861	1.18%
2025-02-19	0.850	0.830	0.890	0.830	0.870	118,000	100,720	0.8536	0.789	0.771	0.826	0.771	0.808	127,095	0.7925	2.41%
2025-02-18	0.830	0.830	0.850	0.820	0.860	114,000	96,090	0.8429	0.771	0.771	0.789	0.761	0.798	122,786	0.7826	-4.60%
2025-02-17	0.870	0.870	0.880	0.860	0.890	35,000	30,460	0.8703	0.808	0.808	0.817	0.798	0.826	37,698	0.8080	-3.33%
2025-02-14	0.900	0.890	0.900	0.900	0.900	11,000	9,900	0.9000	0.836	0.826	0.836	0.836	0.836	11,848	0.8356	-3.23%
2025-02-13	0.930	0.900	0.970	0.890	0.930	23,000	20,550	0.8935	0.863	0.836	0.901	0.826	0.863	24,773	0.8295	-2.11%
2025-02-12	0.950	0.860	0.980	-	-	0	0	-	0.882	0.798	0.910	-	-	0	-	0.00%
2025-02-11	0.950	0.910	1.050	-	-	0	0	-	0.882	0.845	0.975	-	-	0	-	0.00%
2025-02-10	0.950	0.910	0.950	-	-	0	0	-	0.882	0.845	0.882	-	-	0	-	-1.04%
2025-02-07	0.960	0.920	0.960	0.930	0.980	21,000	20,140	0.9590	0.891	0.854	0.891	0.863	0.910	22,619	0.8904	0.00%
2025-02-06	0.960	0.900	0.990	0.950	0.960	74,000	70,760	0.9562	0.891	0.836	0.919	0.882	0.891	79,703	0.8878	1.05%
2025-02-05	0.950	0.910	0.950	0.930	1.000	8,000	7,870	0.9838	0.882	0.845	0.882	0.863	0.928	8,617	0.9134	-4.04%
2025-02-04	0.990	0.950	0.990	0.850	0.990	143,000	137,290	0.9601	0.919	0.882	0.919	0.789	0.919	154,021	0.8914	3.13%
2025-02-03	0.960	0.880	0.960	0.950	0.960	160,000	152,600	0.9538	0.891	0.817	0.891	0.882	0.891	172,332	0.8855	3.23%
2025-01-28	0.930	0.830	0.950	-	-	0	0	-	0.863	0.771	0.882	-	-	0	-	0.00%
2025-01-27	0.930	0.830	0.930	-	-	0	0	-	0.863	0.771	0.863	-	-	0	-	0.00%
2025-01-24	0.930	0.830	0.930	-	-	0	0	-	0.863	0.771	0.863	-	-	0	-	0.00%
2025-01-23	0.930	0.830	0.950	0.930	0.930	3,000	2,790	0.9300	0.863	0.771	0.882	0.863	0.863	3,231	0.8635	0.00%
2025-01-22	0.930	0.850	0.950	-	-	0	0	-	0.863	0.789	0.882	-	-	0	-	0.00%
2025-01-21	0.930	0.850	0.930	-	-	0	0	-	0.863	0.789	0.863	-	-	0	-	-1.06%
2025-01-20	0.940	0.850	0.940	0.930	0.940	2,000	1,870	0.9350	0.873	0.789	0.873	0.863	0.873	2,154	0.8681	2.17%
2025-01-17	0.920	0.850	0.920	0.910	0.930	520,000	478,810	0.9208	0.854	0.789	0.854	0.845	0.863	560,078	0.8549	0.00%
2025-01-16	0.920	0.840	0.920	0.870	0.940	50,000	45,180	0.9036	0.854	0.780	0.854	0.808	0.873	53,854	0.8389	10.84%
2025-01-15	0.830	0.830	0.870	0.830	0.830	17,000	14,110	0.8300	0.771	0.771	0.808	0.771	0.771	18,310	0.7706	0.00%
2025-01-14	0.830	0.810	0.870	-	-	0	0	-	0.771	0.752	0.808	-	-	0	-	0.00%
2025-01-13	0.830	0.810	0.850	0.830	0.830	13,000	10,790	0.8300	0.771	0.752	0.789	0.771	0.771	14,002	0.7706	0.00%
2025-01-10	0.830	0.830	0.860	0.820	0.820	14,000	11,480	0.8200	0.771	0.771	0.798	0.761	0.761	15,079	0.7613	0.00%
2025-01-09	0.830	0.820	0.870	-	-	0	0	-	0.771	0.761	0.808	-	-	0	-	0.00%
2025-01-08	0.830	0.860	0.870	0.830	0.840	186,000	155,680	0.8370	0.771	0.798	0.808	0.771	0.780	200,335	0.7771	-3.49%
2025-01-07	0.860	0.840	0.930	0.860	0.860	6,000	5,060	0.8433	0.798	0.780	0.863	0.798	0.798	6,462	0.7830	0.00%
2025-01-06	0.860	0.850	0.910	0.860	0.860	5,000	4,300	0.8600	0.798	0.789	0.845	0.798	0.798	5,385	0.7985	-7.53%
2025-01-03	0.930	0.860	0.930	-	-	0	0	-	0.863	0.798	0.863	-	-	0	-	0.00%
2025-01-02	0.930	0.860	0.930	-	-	0	0	-	0.863	0.798	0.863	-	-	0	-	-2.11%
2024-12-31	0.950	0.900	0.950	0.940	0.950	2,000	1,890	0.9450	0.882	0.836	0.882	0.873	0.882	2,154	0.8774	4.40%
2024-12-30	0.910	0.870	0.910	0.910	0.910	1,000	910	0.9100	0.845	0.808	0.845	0.845	0.845	1,077	0.8449	0.00%
2024-12-27	0.910	0.860	0.920	-	-	0	0	-	0.845	0.798	0.854	-	-	0	-	0.00%
2024-12-24	0.910	0.840	0.910	-	-	0	0	-	0.845	0.780	0.845	-	-	0	-	0.00%
2024-12-23	0.910	0.830	0.910	0.930	0.930	1,000	930	0.9300	0.845	0.771	0.845	0.863	0.863	1,077	0.8635	7.06%
2024-12-20	0.850	0.850	0.910	-	-	0	0	-	0.789	0.789	0.845	-	-	0	-	0.00%
2024-12-19	0.850	0.850	0.900	0.840	0.880	207,000	174,600	0.8435	0.789	0.789	0.836	0.780	0.817	222,954	0.7831	-5.56%
2024-12-18	0.900	0.860	0.950	-	-	0	0	-	0.836	0.798	0.882	-	-	0	-	0.00%
2024-12-17	0.900	0.880	0.900	0.900	0.900	19,000	17,100	0.9000	0.836	0.817	0.836	0.836	0.836	20,464	0.8356	0.00%
2024-12-16	0.900	0.900	0.950	0.890	0.890	22,000	19,580	0.8900	0.836	0.836	0.882	0.826	0.826	23,696	0.8263	1.12%
2024-12-13	0.890	0.860	0.890	0.890	0.890	31,000	27,590	0.8900	0.826	0.798	0.826	0.826	0.826	33,389	0.8263	0.00%
2024-12-12	0.890	0.870	0.890	-	-	0	0	-	0.826	0.808	0.826	-	-	0	-	0.00%
2024-12-11	0.890	0.880	0.890	0.890	0.890	69,000	61,410	0.8900	0.826	0.817	0.826	0.826	0.826	74,318	0.8263	0.00%
2024-12-10	0.890	0.870	0.900	-	-	0	0	-	0.826	0.808	0.836	-	-	0	-	0.00%
2024-12-09	0.890	0.890	0.910	-	-	0	0	-	0.826	0.826	0.845	-	-	0	-	0.00%
2024-12-06	0.890	0.840	0.890	0.840	0.900	21,000	18,380	0.8752	0.826	0.780	0.826	0.780	0.836	22,619	0.8126	4.71%
2024-12-05	0.850	0.840	0.910	-	-	0	0	-	0.789	0.780	0.845	-	-	0	-	0.00%
2024-12-04	0.850	0.850	0.900	0.830	0.850	26,000	21,980	0.8454	0.789	0.789	0.836	0.771	0.789	28,004	0.7849	-3.41%
2024-12-03	0.880	0.820	0.880	-	-	0	0	-	0.817	0.761	0.817	-	-	0	-	0.00%
2024-12-02	0.880	0.820	0.880	-	-	0	0	-	0.817	0.761	0.817	-	-	0	-	0.00%
2024-11-29	0.880	0.820	0.880	-	-	0	0	-	0.817	0.761	0.817	-	-	0	-	0.00%
2024-11-28	0.880	0.820	0.950	-	-	0	0	-	0.817	0.761	0.882	-	-	0	-	0.00%
2024-11-27	0.880	0.850	0.880	0.840	0.880	188,000	161,860	0.8610	0.817	0.789	0.817	0.780	0.817	202,490	0.7993	2.33%
2024-11-26	0.860	0.860	0.910	0.860	0.860	9,000	7,740	0.8600	0.798	0.798	0.845	0.798	0.798	9,694	0.7985	1.18%
2024-11-25	0.850	0.850	0.930	-	-	0	0	-	0.789	0.789	0.863	-	-	0	-	1.19%
2024-11-22	0.840	0.840	0.950	-	-	0	0	-	0.780	0.780	0.882	-	-	0	-	2.44%
2024-11-21	0.820	0.820	0.920	0.790	0.910	24,000	21,560	0.8983	0.761	0.761	0.854	0.733	0.845	25,850	0.8341	-10.87%
2024-11-20	0.920	0.870	0.960	0.910	0.920	55,000	50,280	0.9142	0.854	0.808	0.891	0.845	0.854	59,239	0.8488	6.98%
2024-11-19	0.860	0.820	0.900	-	-	0	0	-	0.798	0.761	0.836	-	-	0	-	0.00%
2024-11-18	0.860	0.860	0.910	0.860	0.870	98,000	84,450	0.8617	0.798	0.798	0.845	0.798	0.808	105,553	0.8001	0.00%
2024-11-15	0.860	0.860	0.890	0.860	0.890	12,000	10,380	0.8650	0.798	0.798	0.826	0.798	0.826	12,925	0.8031	-3.37%
2024-11-14	0.890	0.860	0.890	0.890	0.890	1,000	890	0.8900	0.826	0.798	0.826	0.826	0.826	1,077	0.8263	1.14%
2024-11-13	0.880	0.870	0.890	0.820	0.890	170,000	145,110	0.8536	0.817	0.808	0.826	0.761	0.826	183,102	0.7925	2.33%
2024-11-12	0.860	0.820	0.860	0.810	0.870	66,000	57,550	0.8720	0.798	0.761	0.798	0.752	0.808	71,087	0.8096	4.88%
2024-11-11	0.820	0.750	0.820	-	-	0	0	-	0.761	0.696	0.761	-	-	0	-	-2.38%
2024-11-08	0.840	0.780	0.840	-	-	0	0	-	0.780	0.724	0.780	-	-	0	-	0.00%
2024-11-07	0.840	0.840	0.880	-	-	0	0	-	0.780	0.780	0.817	-	-	0	-	2.44%
2024-11-06	0.820	0.820	0.840	0.820	0.820	102,000	83,640	0.8200	0.761	0.761	0.780	0.761	0.761	109,861	0.7613	0.00%
2024-11-05	0.820	0.820	0.840	0.820	0.820	31,000	25,420	0.8200	0.761	0.761	0.780	0.761	0.761	33,389	0.7613	0.00%
2024-11-04	0.820	0.820	0.850	0.820	0.840	112,000	92,120	0.8225	0.761	0.761	0.789	0.761	0.780	120,632	0.7636	0.00%
2024-11-01	0.820	0.820	0.870	-	-	0	0	-	0.761	0.761	0.808	-	-	0	-	0.00%
2024-10-31	0.820	0.820	0.860	-	-	0	0	-	0.761	0.761	0.798	-	-	0	-	0.00%
2024-10-30	0.820	0.820	0.860	-	-	0	0	-	0.761	0.761	0.798	-	-	0	-	1.23%
2024-10-29	0.810	0.810	0.880	-	-	0	0	-	0.752	0.752	0.817	-	-	0	-	0.00%
2024-10-28	0.810	0.810	0.830	0.810	0.830	174,000	141,490	0.8132	0.752	0.752	0.771	0.752	0.771	187,411	0.7550	-1.22%
2024-10-25	0.820	0.820	0.830	0.820	0.850	98,000	81,510	0.8317	0.761	0.761	0.771	0.761	0.789	105,553	0.7722	0.00%
2024-10-24	0.820	0.820	0.850	-	-	0	0	-	0.761	0.761	0.789	-	-	0	-	0.00%
2024-10-23	0.820	0.820	0.850	0.820	0.820	100,000	82,000	0.8200	0.761	0.761	0.789	0.761	0.761	107,707	0.7613	0.00%
2024-10-22	0.820	0.810	0.850	-	-	0	0	-	0.761	0.752	0.789	-	-	0	-	0.00%
2024-10-21	0.820	0.820	0.850	0.820	0.860	52,000	43,920	0.8446	0.761	0.761	0.789	0.761	0.798	56,008	0.7842	-2.38%
2024-10-18	0.840	0.850	0.890	0.840	0.890	88,000	75,220	0.8548	0.780	0.789	0.826	0.780	0.826	94,782	0.7936	-3.45%
2024-10-17	0.870	0.820	0.870	-	-	0	0	-	0.808	0.761	0.808	-	-	0	-	-1.14%
2024-10-16	0.880	0.820	0.880	-	-	0	0	-	0.817	0.761	0.817	-	-	0	-	0.00%
2024-10-15	0.880	0.820	0.880	-	-	0	0	-	0.817	0.761	0.817	-	-	0	-	0.00%
2024-10-14	0.880	0.850	0.880	0.880	0.880	32,000	28,160	0.8800	0.817	0.789	0.817	0.817	0.817	34,466	0.8170	0.00%
2024-10-10	0.880	0.860	0.880	-	-	0	0	-	0.817	0.798	0.817	-	-	0	-	0.00%
2024-10-09	0.880	0.820	0.880	-	-	0	0	-	0.817	0.761	0.817	-	-	0	-	-1.12%
2024-10-08	0.890	0.870	0.940	0.890	0.950	76,000	68,820	0.9055	0.826	0.808	0.873	0.826	0.882	81,858	0.8407	0.00%
2024-10-07	0.890	0.890	0.900	0.850	0.900	169,000	150,670	0.8915	0.826	0.826	0.836	0.789	0.836	182,025	0.8277	11.25%
2024-10-04	0.800	0.800	0.840	0.790	0.800	65,000	51,750	0.7962	0.743	0.743	0.780	0.733	0.743	70,010	0.7392	1.27%
2024-10-03	0.790	0.790	0.850	0.780	0.790	63,000	49,740	0.7895	0.733	0.733	0.789	0.724	0.733	67,856	0.7330	-1.25%
2024-10-02	0.800	0.800	0.830	0.770	0.790	34,000	26,760	0.7871	0.743	0.743	0.771	0.715	0.733	36,620	0.7307	3.90%
2024-09-30	0.770	0.770	0.890	0.770	0.770	6,000	4,620	0.7700	0.715	0.715	0.826	0.715	0.715	6,462	0.7149	0.00%
2024-09-27	0.770	0.770	0.890	0.750	0.800	63,000	47,770	0.7583	0.715	0.715	0.826	0.696	0.743	67,856	0.7040	-3.75%
2024-09-26	0.800	0.740	0.880	0.800	0.800	2,000	1,600	0.8000	0.743	0.687	0.817	0.743	0.743	2,154	0.7428	5.26%
2024-09-25	0.760	0.750	0.890	-	-	0	0	-	0.706	0.696	0.826	-	-	0	-	0.00%
2024-09-24	0.760	0.760	0.840	0.740	0.760	105,000	78,800	0.7505	0.706	0.706	0.780	0.687	0.706	113,093	0.6968	2.70%
2024-09-23	0.740	0.720	0.750	0.740	0.750	5,000	3,730	0.7460	0.687	0.668	0.696	0.687	0.696	5,385	0.6926	0.00%
2024-09-20	0.740	0.740	0.780	-	-	0	0	-	0.687	0.687	0.724	-	-	0	-	0.00%
2024-09-19	0.740	0.740	0.760	-	-	0	0	-	0.687	0.687	0.706	-	-	0	-	0.00%
2024-09-17	0.740	0.720	0.800	0.740	0.750	34,000	25,290	0.7438	0.687	0.668	0.743	0.687	0.696	36,620	0.6906	-1.33%
2024-09-16	0.750	0.700	0.760	-	-	0	0	-	0.696	0.650	0.706	-	-	0	-	0.00%
2024-09-13	0.750	0.700	0.800	-	-	0	0	-	0.696	0.650	0.743	-	-	0	-	0.00%
2024-09-12	0.750	0.700	0.780	-	-	0	0	-	0.696	0.650	0.724	-	-	0	-	0.00%
2024-09-11	0.750	0.700	0.750	-	-	0	0	-	0.696	0.650	0.696	-	-	0	-	0.00%
2024-09-10	0.750	0.700	0.800	-	-	0	0	-	0.696	0.650	0.743	-	-	0	-	0.00%
2024-09-09	0.750	0.700	0.900	-	-	0	0	-	0.696	0.650	0.836	-	-	0	-	0.00%
2024-09-05	0.750	0.710	0.880	-	-	0	0	-	0.696	0.659	0.817	-	-	0	-	0.00%
2024-09-04	0.750	0.710	0.760	0.710	0.750	18,000	13,460	0.7478	0.696	0.659	0.706	0.659	0.696	19,387	0.6943	-1.32%
2024-09-03	0.760	0.740	0.760	-	-	0	0	-	0.706	0.687	0.706	-	-	0	-	0.00%
2024-09-02	0.760	0.760	0.820	0.760	0.760	6,000	4,560	0.7600	0.706	0.706	0.761	0.706	0.706	6,462	0.7056	0.00%
2024-08-30	0.760	0.740	0.760	-	-	0	0	-	0.706	0.687	0.706	-	-	0	-	0.00%
2024-08-29	0.760	0.720	0.810	-	-	0	0	-	0.706	0.668	0.752	-	-	0	-	0.00%
2024-08-28	0.760	0.730	0.760	-	-	0	0	-	0.706	0.678	0.706	-	-	0	-	0.00%
2024-08-27	0.760	0.710	0.880	-	-	0	0	-	0.706	0.659	0.817	-	-	0	-	0.00%
2024-08-26	0.760	0.740	0.760	0.730	0.760	80,000	60,580	0.7573	0.706	0.687	0.706	0.678	0.706	86,166	0.7031	0.00%
2024-08-23	0.760	0.750	0.820	0.760	0.850	390,000	301,610	0.7734	0.706	0.696	0.761	0.706	0.789	420,058	0.7180	-1.30%
2024-08-22	0.770	0.750	0.800	-	-	0	0	-	0.715	0.696	0.743	-	-	0	-	0.00%
2024-08-21	0.770	0.750	0.800	0.770	0.770	16,000	12,320	0.7700	0.715	0.696	0.743	0.715	0.715	17,233	0.7149	-1.28%
2024-08-20	0.780	0.750	0.840	-	-	0	0	-	0.724	0.696	0.780	-	-	0	-	0.00%
2024-08-19	0.780	0.750	0.830	-	-	0	0	-	0.724	0.696	0.771	-	-	0	-	0.00%
2024-08-16	0.780	0.770	0.790	0.780	0.790	46,000	36,010	0.7828	0.724	0.715	0.733	0.724	0.733	49,545	0.7268	-1.27%
2024-08-15	0.790	0.780	0.850	-	-	0	0	-	0.733	0.724	0.789	-	-	0	-	0.00%
2024-08-14	0.790	0.790	0.850	0.790	0.790	2,000	1,580	0.7900	0.733	0.733	0.789	0.733	0.733	2,154	0.7335	0.00%
2024-08-13	0.790	0.790	0.810	0.790	0.810	20,000	15,960	0.7980	0.733	0.733	0.752	0.733	0.752	21,541	0.7409	-2.47%
2024-08-12	0.810	0.790	0.810	-	-	0	0	-	0.752	0.733	0.752	-	-	0	-	-1.22%
2024-08-09	0.820	0.780	0.830	-	-	0	0	-	0.761	0.724	0.771	-	-	0	-	0.00%
2024-08-08	0.820	0.780	0.850	-	-	0	0	-	0.761	0.724	0.789	-	-	0	-	0.00%
2024-08-07	0.820	0.780	0.850	-	-	0	0	-	0.761	0.724	0.789	-	-	0	-	0.00%
2024-08-06	0.820	0.800	0.850	-	-	0	0	-	0.761	0.743	0.789	-	-	0	-	0.00%
2024-08-05	0.820	0.780	0.820	0.810	0.820	2,000	1,630	0.8150	0.761	0.724	0.761	0.752	0.761	2,154	0.7567	5.13%
2024-08-02	0.780	0.750	0.810	-	-	0	0	-	0.724	0.696	0.752	-	-	0	-	0.00%
2024-08-01	0.780	0.750	0.810	-	-	0	0	-	0.724	0.696	0.752	-	-	0	-	0.00%
2024-07-31	0.780	0.760	0.800	0.770	0.780	12,000	9,340	0.7783	0.724	0.706	0.743	0.715	0.724	12,925	0.7226	1.30%
2024-07-30	0.770	0.770	0.800	0.770	0.770	1,000	770	0.7700	0.715	0.715	0.743	0.715	0.715	1,077	0.7149	-1.28%
2024-07-29	0.780	0.760	0.810	-	-	0	0	-	0.724	0.706	0.752	-	-	0	-	0.00%
2024-07-26	0.780	0.750	0.810	-	-	0	0	-	0.724	0.696	0.752	-	-	0	-	0.00%
2024-07-25	0.780	0.760	0.800	-	-	0	0	-	0.724	0.706	0.743	-	-	0	-	0.00%
2024-07-24	0.780	0.760	0.800	0.780	0.780	13,000	10,140	0.7800	0.724	0.706	0.743	0.724	0.724	14,002	0.7242	0.00%
2024-07-23	0.780	0.720	0.830	0.780	0.780	11,000	8,580	0.7800	0.724	0.668	0.771	0.724	0.724	11,848	0.7242	-3.70%
2024-07-22	0.810	0.780	0.840	-	-	0	0	-	0.752	0.724	0.780	-	-	0	-	0.00%
2024-07-19	0.810	0.800	0.810	0.810	0.810	9,000	7,290	0.8100	0.752	0.743	0.752	0.752	0.752	9,694	0.7520	0.00%
2024-07-18	0.810	0.800	0.830	0.810	0.810	11,000	8,930	0.8118	0.752	0.743	0.771	0.752	0.752	11,848	0.7537	1.25%
2024-07-17	0.800	0.790	0.840	0.790	0.800	146,000	116,350	0.7969	0.743	0.733	0.780	0.733	0.743	157,253	0.7399	0.00%
2024-07-16	0.800	0.800	0.840	0.800	0.850	51,000	42,480	0.8329	0.743	0.743	0.780	0.743	0.789	54,931	0.7733	-5.88%
2024-07-15	0.850	0.850	0.870	0.850	0.850	14,000	11,900	0.8500	0.789	0.789	0.808	0.789	0.789	15,079	0.7892	-3.41%
2024-07-12	0.880	0.840	0.880	-	-	1,000	840	0.8400	0.817	0.780	0.817	-	-	1,077	0.7799	0.00%
2024-07-11	0.880	0.850	0.890	0.880	0.880	40,000	35,200	0.8800	0.817	0.789	0.826	0.817	0.817	43,083	0.8170	1.15%
2024-07-10	0.870	0.870	0.890	-	-	0	0	-	0.808	0.808	0.826	-	-	0	-	2.35%
2024-07-09	0.850	0.850	0.860	0.850	0.850	3,000	2,550	0.8500	0.789	0.789	0.798	0.789	0.789	3,231	0.7892	0.00%
2024-07-08	0.850	0.820	0.850	-	-	0	0	-	0.789	0.761	0.789	-	-	0	-	0.00%
2024-07-05	0.850	0.820	0.850	-	-	0	0	-	0.789	0.761	0.789	-	-	0	-	0.00%
2024-07-04	0.850	0.820	0.850	-	-	0	0	-	0.789	0.761	0.789	-	-	0	-	0.00%
2024-07-03	0.850	0.850	0.880	0.830	0.890	58,000	48,600	0.8379	0.789	0.789	0.817	0.771	0.826	62,470	0.7780	1.19%
2024-07-02	0.840	0.830	0.840	0.840	0.850	240,000	202,700	0.8446	0.780	0.771	0.780	0.780	0.789	258,497	0.7841	-1.18%
2024-06-28	0.850	0.830	0.880	0.850	0.890	70,000	60,960	0.8709	0.789	0.771	0.817	0.789	0.826	75,395	0.8085	-4.49%
2024-06-27	0.890	0.890	0.900	0.880	0.900	48,000	42,940	0.8946	0.826	0.826	0.836	0.817	0.836	51,699	0.8306	1.14%
2024-06-26	0.880	0.880	0.910	0.880	0.890	110,000	97,100	0.8827	0.817	0.817	0.845	0.817	0.826	118,478	0.8196	0.00%
2024-06-25	0.880	0.880	0.950	0.850	0.920	135,000	115,720	0.8572	0.817	0.817	0.882	0.789	0.854	145,405	0.7958	4.76%
2024-06-24	0.840	0.820	0.850	0.810	0.850	73,000	61,550	0.8432	0.780	0.761	0.789	0.752	0.789	78,626	0.7828	0.00%
2024-06-21	0.840	0.830	0.880	-	-	0	0	-	0.780	0.771	0.817	-	-	0	-	0.00%
2024-06-20	0.840	0.810	0.880	0.800	0.840	124,000	102,260	0.8247	0.780	0.752	0.817	0.743	0.780	133,557	0.7657	-5.62%
2024-06-19	0.890	0.890	0.920	0.890	0.900	38,000	33,850	0.8908	0.826	0.826	0.854	0.826	0.836	40,929	0.8270	0.00%
2024-06-18	0.890	0.810	0.890	0.890	0.890	5,000	4,450	0.8900	0.826	0.752	0.826	0.826	0.826	5,385	0.8263	0.00%
2024-06-17	0.890	0.880	0.900	0.870	0.890	210,000	186,880	0.8899	0.826	0.817	0.836	0.808	0.826	226,185	0.8262	2.30%
2024-06-14	0.870	0.800	0.880	0.850	0.880	171,000	148,440	0.8681	0.808	0.743	0.817	0.789	0.817	184,179	0.8060	1.16%
2024-06-13	0.860	0.840	0.860	0.800	0.890	255,000	216,410	0.8487	0.798	0.780	0.798	0.743	0.826	274,653	0.7879	10.26%
2024-06-12	0.780	0.780	0.830	0.770	0.780	15,000	11,600	0.7733	0.724	0.724	0.771	0.715	0.724	16,156	0.7180	-3.70%
2024-06-11	0.810	0.750	0.830	-	-	0	0	-	0.752	0.696	0.771	-	-	0	-	0.00%
2024-06-07	0.810	0.730	0.840	-	-	0	0	-	0.752	0.678	0.780	-	-	0	-	0.00%
2024-06-06	0.810	0.810	0.820	0.800	0.820	221,000	178,600	0.8081	0.752	0.752	0.761	0.743	0.761	238,033	0.7503	7.70%
2024-06-05	0.840	0.820	0.870	0.840	0.840	73,000	61,320	0.8400	0.698	0.682	0.723	0.698	0.698	87,816	0.6983	0.00%
2024-06-04	0.840	0.830	0.840	0.820	0.840	15,000	12,480	0.8320	0.698	0.690	0.698	0.682	0.698	18,044	0.6916	0.00%
2024-06-03	0.840	0.830	0.860	0.830	0.870	54,000	45,280	0.8385	0.698	0.690	0.715	0.690	0.723	64,959	0.6971	1.20%
2024-05-31	0.830	0.800	0.830	0.830	0.830	11,000	9,130	0.8300	0.690	0.665	0.690	0.690	0.690	13,232	0.6900	3.75%
2024-05-30	0.800	0.800	0.830	0.800	0.800	45,000	36,000	0.8000	0.665	0.665	0.690	0.665	0.665	54,133	0.6650	0.00%
2024-05-29	0.800	0.790	0.830	0.800	0.800	31,000	24,800	0.8000	0.665	0.657	0.690	0.665	0.665	37,292	0.6650	-2.44%
2024-05-28	0.820	0.790	0.820	0.790	0.830	277,000	226,290	0.8169	0.682	0.657	0.682	0.657	0.690	333,218	0.6791	0.00%
2024-05-27	0.820	0.770	0.820	0.820	0.820	1,000	820	0.8200	0.682	0.640	0.682	0.682	0.682	1,203	0.6817	1.23%
2024-05-24	0.810	0.790	0.820	0.810	0.820	86,000	69,790	0.8115	0.673	0.657	0.682	0.673	0.682	103,454	0.6746	1.25%
2024-05-23	0.800	0.790	0.820	0.790	0.800	20,000	15,840	0.7920	0.665	0.657	0.682	0.657	0.665	24,059	0.6584	2.56%
2024-05-22	0.780	0.780	0.790	0.780	0.790	29,000	22,800	0.7862	0.648	0.648	0.657	0.648	0.657	34,886	0.6536	0.00%
2024-05-21	0.780	0.760	0.790	-	-	0	0	-	0.648	0.632	0.657	-	-	0	-	0.00%
2024-05-20	0.780	0.780	0.810	0.780	0.780	46,000	35,780	0.7778	0.648	0.648	0.673	0.648	0.648	55,336	0.6466	2.63%
2024-05-17	0.760	0.750	0.770	0.760	0.770	74,000	56,350	0.7615	0.632	0.623	0.640	0.632	0.640	89,019	0.6330	2.70%
2024-05-16	0.740	0.730	0.740	0.720	0.740	509,000	368,940	0.7248	0.615	0.607	0.615	0.599	0.615	612,303	0.6025	-3.90%
2024-05-14	0.770	0.740	0.770	0.730	0.790	843,000	635,150	0.7534	0.640	0.615	0.640	0.607	0.657	1,014,089	0.6263	-7.23%
2024-05-13	0.830	0.770	0.850	0.800	0.830	82,000	67,850	0.8274	0.690	0.640	0.707	0.665	0.690	98,642	0.6878	3.75%
2024-05-10	0.800	0.760	0.810	0.800	0.800	99,000	79,200	0.8000	0.665	0.632	0.673	0.665	0.665	119,092	0.6650	3.90%
2024-05-09	0.770	0.770	0.810	0.770	0.800	43,000	34,310	0.7979	0.640	0.640	0.673	0.640	0.665	51,727	0.6633	0.00%
2024-05-08	0.770	0.770	0.800	0.720	0.780	327,000	246,160	0.7528	0.640	0.640	0.665	0.599	0.648	393,366	0.6258	5.48%
2024-05-07	0.730	0.730	0.780	-	-	0	0	-	0.607	0.607	0.648	-	-	0	-	0.00%
2024-05-06	0.730	0.730	0.770	0.720	0.750	290,000	213,620	0.7366	0.607	0.607	0.640	0.599	0.623	348,856	0.6123	-3.95%
2024-05-03	0.760	0.760	0.800	0.760	0.790	223,000	172,870	0.7752	0.632	0.632	0.665	0.632	0.657	268,258	0.6444	1.33%
2024-05-02	0.750	0.750	0.790	0.750	0.750	69,000	51,750	0.7500	0.623	0.623	0.657	0.623	0.623	83,004	0.6235	-2.60%
2024-04-30	0.770	0.740	0.770	0.710	0.780	223,000	161,670	0.7250	0.640	0.615	0.640	0.590	0.648	268,258	0.6027	4.05%
2024-04-29	0.740	0.740	0.800	0.740	0.830	29,000	22,360	0.7710	0.615	0.615	0.665	0.615	0.690	34,886	0.6410	-1.33%
2024-04-26	0.750	0.750	0.820	0.740	0.830	42,000	34,330	0.8174	0.623	0.623	0.682	0.615	0.690	50,524	0.6795	-8.54%
2024-04-25	0.820	0.730	0.820	0.720	0.820	94,000	72,550	0.7718	0.682	0.607	0.682	0.599	0.682	113,078	0.6416	-7.87%
2024-04-24	0.890	0.720	0.890	0.700	0.900	37,000	26,760	0.7232	0.740	0.599	0.740	0.582	0.748	44,509	0.6012	20.27%
2024-04-23	0.740	0.730	0.780	-	-	0	0	-	0.615	0.607	0.648	-	-	0	-	0.00%
2024-04-22	0.740	0.740	0.780	-	-	0	0	-	0.615	0.615	0.648	-	-	0	-	0.00%
2024-04-19	0.740	0.730	0.780	0.740	0.740	30,000	22,200	0.7400	0.615	0.607	0.648	0.615	0.615	36,089	0.6152	0.00%
2024-04-18	0.740	0.700	0.800	0.740	0.750	9,000	6,730	0.7478	0.615	0.582	0.665	0.615	0.623	10,827	0.6216	0.00%
2024-04-17	0.740	0.720	0.780	0.720	0.740	9,000	6,640	0.7378	0.615	0.599	0.648	0.599	0.615	10,827	0.6133	0.00%
2024-04-16	0.740	0.740	0.780	0.740	0.840	68,000	51,860	0.7626	0.615	0.615	0.648	0.615	0.698	81,801	0.6340	0.00%
2024-04-15	0.740	0.730	0.750	0.720	0.750	39,000	28,660	0.7349	0.615	0.607	0.623	0.599	0.623	46,915	0.6109	-6.33%
2024-04-12	0.790	0.730	0.790	0.760	0.790	37,000	28,840	0.7795	0.657	0.607	0.657	0.632	0.657	44,509	0.6480	1.28%
2024-04-11	0.780	0.730	0.780	0.740	0.800	103,000	78,850	0.7655	0.648	0.607	0.648	0.615	0.665	123,904	0.6364	6.85%
2024-04-10	0.730	0.720	0.730	0.720	0.800	191,000	140,220	0.7341	0.607	0.599	0.607	0.599	0.665	229,764	0.6103	-7.59%
2024-04-09	0.790	0.730	0.790	0.800	0.800	10,000	8,000	0.8000	0.657	0.607	0.657	0.665	0.665	12,030	0.6650	3.95%
2024-04-08	0.760	0.760	0.790	0.760	0.810	101,000	79,730	0.7894	0.632	0.632	0.657	0.632	0.673	121,498	0.6562	-14.61%
2024-04-05	0.890	0.810	0.890	0.850	0.890	82,000	71,430	0.8711	0.740	0.673	0.740	0.707	0.740	98,642	0.7241	1.14%
2024-04-03	0.880	0.810	0.880	0.850	0.880	52,000	45,080	0.8669	0.732	0.673	0.732	0.707	0.732	62,554	0.7207	-3.30%
2024-04-02	0.910	0.850	0.910	0.890	0.930	68,000	61,760	0.9082	0.756	0.707	0.756	0.740	0.773	81,801	0.7550	1.11%
2024-03-28	0.900	0.830	0.900	0.840	0.960	557,000	514,340	0.9234	0.748	0.690	0.748	0.698	0.798	670,045	0.7676	1.12%
2024-03-27	0.890	0.800	0.890	0.820	0.990	896,000	817,530	0.9124	0.740	0.665	0.740	0.682	0.823	1,077,846	0.7585	9.88%
2024-03-26	0.810	0.700	0.840	0.800	0.810	37,000	29,740	0.8038	0.673	0.582	0.698	0.665	0.673	44,509	0.6682	2.53%
2024-03-25	0.790	0.760	0.790	0.790	0.850	73,000	61,090	0.8368	0.657	0.632	0.657	0.657	0.707	87,816	0.6957	-7.06%
2024-03-22	0.850	0.830	0.850	0.810	0.870	162,000	136,290	0.8413	0.707	0.690	0.707	0.673	0.723	194,878	0.6994	2.41%
2024-03-21	0.830	0.790	0.830	0.800	0.850	290,000	240,290	0.8286	0.690	0.657	0.690	0.665	0.707	348,856	0.6888	1.22%
2024-03-20	0.820	0.780	0.820	0.740	0.870	665,000	541,510	0.8143	0.682	0.648	0.682	0.615	0.723	799,964	0.6769	13.89%
2024-03-19	0.720	0.640	0.780	0.600	0.720	219,000	142,000	0.6484	0.599	0.532	0.648	0.499	0.599	263,447	0.5390	24.14%
2024-03-18	0.580	0.520	0.580	-	-	0	0	-	0.482	0.432	0.482	-	-	0	-	0.00%
2024-03-15	0.580	0.520	0.580	0.580	0.580	10,000	5,800	0.5800	0.482	0.432	0.482	0.482	0.482	12,030	0.4821	0.00%
2024-03-14	0.580	0.500	0.580	0.500	0.580	40,000	22,040	0.5510	0.482	0.416	0.482	0.416	0.482	48,118	0.4580	9.43%
2024-03-13	0.530	0.500	0.530	-	-	0	0	-	0.441	0.416	0.441	-	-	0	-	0.00%
2024-03-12	0.530	0.530	0.570	0.500	0.530	119,000	59,530	0.5003	0.441	0.441	0.474	0.416	0.441	143,151	0.4159	-3.64%
2024-03-11	0.550	0.500	0.570	-	-	0	0	-	0.457	0.416	0.474	-	-	0	-	0.00%
2024-03-08	0.550	0.495	0.570	-	-	0	0	-	0.457	0.411	0.474	-	-	0	-	0.00%
2024-03-07	0.550	0.495	0.550	-	-	0	0	-	0.457	0.411	0.457	-	-	0	-	-5.17%
2024-03-06	0.580	0.495	0.580	-	-	0	0	-	0.482	0.411	0.482	-	-	0	-	0.00%
2024-03-05	0.580	0.495	0.590	-	-	0	0	-	0.482	0.411	0.490	-	-	0	-	0.00%
2024-03-04	0.580	0.520	0.580	0.540	0.580	97,000	55,560	0.5728	0.482	0.432	0.482	0.449	0.482	116,686	0.4761	11.54%
2024-03-01	0.520	0.490	0.540	0.520	0.520	9,000	4,680	0.5200	0.432	0.407	0.449	0.432	0.432	10,827	0.4323	7.22%
2024-02-29	0.485	0.485	0.550	-	-	0	0	-	0.403	0.403	0.457	-	-	0	-	0.00%
2024-02-28	0.485	0.450	0.530	-	-	0	0	-	0.403	0.374	0.441	-	-	0	-	0.00%
2024-02-27	0.485	0.485	0.520	0.480	0.490	68,000	33,165	0.4877	0.403	0.403	0.432	0.399	0.407	81,801	0.4054	-6.73%
2024-02-26	0.520	0.490	0.530	0.520	0.520	4,000	2,080	0.5200	0.432	0.407	0.441	0.432	0.432	4,812	0.4323	-1.89%
2024-02-23	0.530	0.495	0.530	0.480	0.530	23,000	11,185	0.4863	0.441	0.411	0.441	0.399	0.441	27,668	0.4043	-8.62%
2024-02-22	0.580	0.470	0.580	-	-	0	0	-	0.482	0.391	0.482	-	-	0	-	0.00%
2024-02-21	0.580	0.405	0.590	-	-	0	0	-	0.482	0.337	0.490	-	-	0	-	0.00%
2024-02-20	0.580	0.425	0.580	-	-	0	0	-	0.482	0.353	0.482	-	-	0	-	-1.69%
2024-02-19	0.590	0.410	0.590	-	-	0	0	-	0.490	0.341	0.490	-	-	0	-	-1.67%
2024-02-16	0.600	0.450	0.600	0.540	0.600	1,210,000	720,690	0.5956	0.499	0.374	0.499	0.449	0.499	1,455,573	0.4951	17.65%
2024-02-15	0.510	0.420	0.540	-	-	0	0	-	0.424	0.349	0.449	-	-	0	-	0.00%
2024-02-14	0.510	0.415	0.540	-	-	0	0	-	0.424	0.345	0.449	-	-	0	-	0.00%
2024-02-09	0.510	0.420	0.540	-	-	0	0	-	0.424	0.349	0.449	-	-	0	-	0.00%
2024-02-08	0.510	0.415	0.510	-	-	0	0	-	0.424	0.345	0.424	-	-	0	-	0.00%
2024-02-07	0.510	0.450	0.510	-	-	0	0	-	0.424	0.374	0.424	-	-	0	-	0.00%
2024-02-06	0.510	0.425	0.510	-	-	0	0	-	0.424	0.353	0.424	-	-	0	-	0.00%
2024-02-05	0.510	0.440	0.550	-	-	0	0	-	0.424	0.366	0.457	-	-	0	-	0.00%
2024-02-02	0.510	0.430	0.550	-	-	0	0	-	0.424	0.357	0.457	-	-	0	-	0.00%
2024-02-01	0.510	0.430	0.520	-	-	0	0	-	0.424	0.357	0.432	-	-	0	-	0.00%
2024-01-31	0.510	0.455	0.510	-	-	0	0	-	0.424	0.378	0.424	-	-	0	-	0.00%
2024-01-30	0.510	0.435	0.530	-	-	0	0	-	0.424	0.362	0.441	-	-	0	-	0.00%
2024-01-29	0.510	0.465	0.550	0.500	0.510	46,000	23,120	0.5026	0.424	0.387	0.457	0.416	0.424	55,336	0.4178	-5.56%
2024-01-26	0.540	0.500	0.540	-	-	0	0	-	0.449	0.416	0.449	-	-	0	-	0.00%
2024-01-25	0.540	0.500	0.560	-	-	0	0	-	0.449	0.416	0.466	-	-	0	-	0.00%
2024-01-24	0.540	0.500	0.560	-	-	0	0	-	0.449	0.416	0.466	-	-	0	-	0.00%
2024-01-23	0.540	0.500	0.540	-	-	0	0	-	0.449	0.416	0.449	-	-	0	-	0.00%
2024-01-22	0.540	0.500	0.560	-	-	0	0	-	0.449	0.416	0.466	-	-	0	-	0.00%
2024-01-19	0.540	0.405	0.540	-	-	0	0	-	0.449	0.337	0.449	-	-	0	-	-3.57%
2024-01-18	0.560	0.405	0.560	-	-	0	0	-	0.466	0.337	0.466	-	-	0	-	0.00%
2024-01-17	0.560	0.420	0.560	-	-	0	0	-	0.466	0.349	0.466	-	-	0	-	0.00%
2024-01-16	0.560	0.405	0.560	-	-	0	0	-	0.466	0.337	0.466	-	-	0	-	0.00%
2024-01-15	0.560	0.435	0.560	-	-	0	0	-	0.466	0.362	0.466	-	-	0	-	-1.75%
2024-01-12	0.570	0.410	0.570	-	-	0	0	-	0.474	0.341	0.474	-	-	0	-	0.00%
2024-01-11	0.570	0.435	0.580	-	-	0	0	-	0.474	0.362	0.482	-	-	0	-	0.00%
2024-01-10	0.570	0.420	0.590	-	-	0	0	-	0.474	0.349	0.490	-	-	0	-	0.00%
2024-01-09	0.570	0.410	0.570	-	-	0	0	-	0.474	0.341	0.474	-	-	0	-	-1.72%
2024-01-08	0.580	0.445	0.580	0.590	0.590	21,000	12,390	0.5900	0.482	0.370	0.482	0.490	0.490	25,262	0.4905	-1.69%
2024-01-05	0.590	0.405	0.620	-	-	0	0	-	0.490	0.337	0.515	-	-	0	-	0.00%
2024-01-04	0.590	-	0.640	-	-	0	0	-	0.490	-	0.532	-	-	0	-	0.00%
2024-01-03	0.590	0.455	0.640	-	-	0	0	-	0.490	0.378	0.532	-	-	0	-	0.00%
2024-01-02	0.590	0.415	0.630	-	-	0	0	-	0.490	0.345	0.524	-	-	0	-	0.00%
2023-12-29	0.590	0.460	0.620	0.590	0.590	24,000	14,160	0.5900	0.490	0.382	0.515	0.490	0.490	28,871	0.4905	0.00%
2023-12-28	0.590	0.420	0.590	0.600	0.600	9,000	5,400	0.6000	0.490	0.349	0.490	0.499	0.499	10,827	0.4988	15.69%
2023-12-27	0.510	0.420	0.600	-	-	0	0	-	0.424	0.349	0.499	-	-	0	-	0.00%
2023-12-22	0.510	0.435	0.530	-	-	0	0	-	0.424	0.362	0.441	-	-	0	-	0.00%
2023-12-21	0.510	0.500	0.540	-	-	0	0	-	0.424	0.416	0.449	-	-	0	-	0.00%
2023-12-20	0.510	0.465	0.510	0.450	0.550	24,000	12,955	0.5398	0.424	0.387	0.424	0.374	0.457	28,871	0.4487	0.00%
2023-12-19	0.510	0.450	0.550	-	-	0	0	-	0.424	0.374	0.457	-	-	0	-	0.00%
2023-12-18	0.510	0.430	0.510	0.500	0.510	10,000	5,060	0.5060	0.424	0.357	0.424	0.416	0.424	12,030	0.4206	13.33%
2023-12-15	0.450	0.435	0.495	0.450	0.500	24,000	11,000	0.4583	0.374	0.362	0.411	0.374	0.416	28,871	0.3810	-10.00%
2023-12-14	0.500	0.485	0.500	0.450	0.600	153,000	82,490	0.5392	0.416	0.403	0.416	0.374	0.499	184,052	0.4482	21.95%
2023-12-13	0.410	0.405	0.450	-	-	0	0	-	0.341	0.337	0.374	-	-	0	-	0.00%
2023-12-12	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-12-11	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-12-08	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-12-07	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-12-06	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-12-05	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-12-04	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-12-01	0.410	0.405	0.445	-	-	0	0	-	0.341	0.337	0.370	-	-	0	-	0.00%
2023-11-30	0.410	0.410	0.445	0.410	0.470	20,000	8,785	0.4393	0.341	0.341	0.370	0.341	0.391	24,059	0.3651	1.23%
2023-11-29	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-28	0.405	0.405	0.450	0.405	0.405	1,000	405	0.4050	0.337	0.337	0.374	0.337	0.337	1,203	0.3367	0.00%
2023-11-27	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-24	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-23	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-22	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-21	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-20	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-17	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-16	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-15	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-14	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-13	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-10	0.405	0.405	0.450	-	-	0	0	-	0.337	0.337	0.374	-	-	0	-	0.00%
2023-11-09	0.405	0.405	0.450	0.400	0.405	19,000	7,630	0.4016	0.337	0.337	0.374	0.333	0.337	22,856	0.3338	-10.00%
2023-11-08	0.450	0.420	0.480	0.450	0.490	152,000	73,720	0.4850	0.374	0.349	0.399	0.374	0.407	182,849	0.4032	-7.22%
2023-11-07	0.485	0.390	0.485	-	-	0	0	-	0.403	0.324	0.403	-	-	0	-	0.00%
2023-11-06	0.485	0.390	0.485	-	-	0	0	-	0.403	0.324	0.403	-	-	0	-	0.00%
2023-11-03	0.485	0.390	0.485	-	-	0	0	-	0.403	0.324	0.403	-	-	0	-	0.00%
2023-11-02	0.485	0.390	0.485	0.470	0.485	93,000	43,740	0.4703	0.403	0.324	0.403	0.391	0.403	111,875	0.3910	12.79%
2023-11-01	0.430	0.390	0.470	-	-	0	0	-	0.357	0.324	0.391	-	-	0	-	0.00%
2023-10-31	0.430	0.430	0.470	0.430	0.430	1,000	430	0.4300	0.357	0.357	0.391	0.357	0.357	1,203	0.3575	6.17%
2023-10-30	0.405	0.365	0.405	-	-	0	0	-	0.337	0.303	0.337	-	-	0	-	-5.81%
2023-10-27	0.430	0.365	0.430	-	-	0	0	-	0.357	0.303	0.357	-	-	0	-	0.00%
2023-10-26	0.430	0.365	0.430	-	-	0	0	-	0.357	0.303	0.357	-	-	0	-	0.00%
2023-10-25	0.430	0.365	0.430	-	-	0	0	-	0.357	0.303	0.357	-	-	0	-	0.00%
2023-10-24	0.430	0.385	0.430	-	-	0	0	-	0.357	0.320	0.357	-	-	0	-	0.00%
2023-10-20	0.430	0.380	0.430	0.430	0.430	1,000	430	0.4300	0.357	0.316	0.357	0.357	0.357	1,203	0.3575	7.50%
2023-10-19	0.400	0.385	0.430	-	-	0	0	-	0.333	0.320	0.357	-	-	0	-	0.00%
2023-10-18	0.400	0.400	0.420	-	-	0	0	-	0.333	0.333	0.349	-	-	0	-	1.27%
2023-10-17	0.395	0.395	0.420	-	-	0	0	-	0.328	0.328	0.349	-	-	0	-	0.00%
2023-10-16	0.395	0.395	0.420	0.390	0.400	93,000	36,295	0.3903	0.328	0.328	0.349	0.324	0.333	111,875	0.3244	-11.24%
2023-10-13	0.445	0.390	0.475	-	-	0	0	-	0.370	0.324	0.395	-	-	0	-	0.00%
2023-10-12	0.445	0.390	0.475	-	-	0	0	-	0.370	0.324	0.395	-	-	0	-	0.00%
2023-10-11	0.445	0.390	0.445	0.470	0.470	23,000	10,655	0.4633	0.370	0.324	0.370	0.391	0.391	27,668	0.3851	1.14%
2023-10-10	0.440	0.420	0.450	0.440	0.450	5,000	2,210	0.4420	0.366	0.349	0.374	0.366	0.374	6,015	0.3674	-2.22%
2023-10-09	0.450	0.400	0.450	0.450	0.450	3,000	1,290	0.4300	0.374	0.333	0.374	0.374	0.374	3,609	0.3575	12.50%
2023-10-06	0.400	0.400	0.420	-	-	0	0	-	0.333	0.333	0.349	-	-	0	-	0.00%
2023-10-05	0.400	0.395	0.420	-	-	0	0	-	0.333	0.328	0.349	-	-	0	-	0.00%
2023-10-04	0.400	0.395	0.420	-	-	0	0	-	0.333	0.328	0.349	-	-	0	-	0.00%
2023-10-03	0.400	0.400	0.410	0.400	0.400	12,000	4,800	0.4000	0.333	0.333	0.341	0.333	0.333	14,435	0.3325	0.00%
2023-09-29	0.400	0.400	0.410	-	-	0	0	-	0.333	0.333	0.341	-	-	0	-	0.00%
2023-09-28	0.400	0.400	0.410	-	-	0	0	-	0.333	0.333	0.341	-	-	0	-	0.00%
2023-09-27	0.400	0.400	0.410	0.395	0.410	22,000	8,765	0.3984	0.333	0.333	0.341	0.328	0.341	26,465	0.3312	2.56%
2023-09-26	0.390	0.390	0.410	0.390	0.400	13,000	5,100	0.3923	0.324	0.324	0.341	0.324	0.333	15,638	0.3261	-3.70%
2023-09-25	0.405	0.405	0.415	0.400	0.415	37,000	14,950	0.4041	0.337	0.337	0.345	0.333	0.345	44,509	0.3359	-3.57%
2023-09-22	0.420	0.400	0.485	-	-	0	0	-	0.349	0.333	0.403	-	-	0	-	0.00%
2023-09-21	0.420	0.400	0.485	-	-	0	0	-	0.349	0.333	0.403	-	-	0	-	0.00%
2023-09-20	0.420	0.400	0.485	-	-	0	0	-	0.349	0.333	0.403	-	-	0	-	0.00%
2023-09-19	0.420	0.400	0.485	-	-	0	0	-	0.349	0.333	0.403	-	-	0	-	0.00%
2023-09-18	0.420	0.390	0.485	-	-	0	0	-	0.349	0.324	0.403	-	-	0	-	0.00%
2023-09-15	0.420	0.420	0.490	0.400	0.420	12,000	4,915	0.4096	0.349	0.349	0.407	0.333	0.349	14,435	0.3405	-6.67%
2023-09-14	0.450	0.410	0.450	0.455	0.480	76,000	36,185	0.4761	0.374	0.341	0.374	0.378	0.399	91,424	0.3958	-4.26%
2023-09-13	0.470	0.425	0.475	0.420	0.470	70,000	29,450	0.4207	0.391	0.353	0.395	0.349	0.391	84,207	0.3497	11.90%
2023-09-12	0.420	0.420	0.470	-	-	0	0	-	0.349	0.349	0.391	-	-	0	-	0.00%
2023-09-11	0.420	0.415	0.470	0.420	0.420	50,000	21,000	0.4200	0.349	0.345	0.391	0.349	0.349	60,148	0.3491	0.00%
2023-09-07	0.420	0.400	0.465	0.420	0.420	3,000	1,260	0.4200	0.349	0.333	0.387	0.349	0.349	3,609	0.3491	1.20%
2023-09-06	0.415	0.415	0.455	-	-	0	0	-	0.345	0.345	0.378	-	-	0	-	0.00%
2023-09-05	0.415	0.400	0.465	0.415	0.415	2,000	830	0.4150	0.345	0.333	0.387	0.345	0.345	2,406	0.3450	3.75%
2023-09-04	0.400	0.400	0.415	0.380	0.450	34,000	13,360	0.3929	0.333	0.333	0.345	0.316	0.374	40,900	0.3266	0.00%
2023-08-31	0.400	0.400	0.445	-	-	0	0	-	0.333	0.333	0.370	-	-	0	-	0.00%
2023-08-30	0.400	0.400	0.420	0.400	0.480	32,000	14,630	0.4572	0.333	0.333	0.349	0.333	0.399	38,494	0.3801	2.56%
2023-08-29	0.390	0.390	0.470	0.385	0.390	45,000	17,350	0.3856	0.324	0.324	0.391	0.320	0.324	54,133	0.3205	-9.30%
2023-08-28	0.430	0.385	0.430	0.405	0.430	42,000	17,230	0.4102	0.357	0.320	0.357	0.337	0.357	50,524	0.3410	0.00%
2023-08-25	0.430	0.430	0.465	0.430	0.430	8,000	3,440	0.4300	0.357	0.357	0.387	0.357	0.357	9,624	0.3575	1.18%
2023-08-24	0.425	0.420	0.450	-	-	0	0	-	0.353	0.349	0.374	-	-	0	-	0.00%
2023-08-23	0.425	0.420	0.450	-	-	0	0	-	0.353	0.349	0.374	-	-	0	-	0.00%
2023-08-22	0.425	0.420	0.450	-	-	0	0	-	0.353	0.349	0.374	-	-	0	-	0.00%
2023-08-21	0.425	0.425	0.445	-	-	0	0	-	0.353	0.353	0.370	-	-	0	-	1.19%
2023-08-18	0.420	0.420	0.445	-	-	0	0	-	0.349	0.349	0.370	-	-	0	-	2.44%
2023-08-17	0.410	0.410	0.445	-	-	0	0	-	0.341	0.341	0.370	-	-	0	-	0.00%
2023-08-16	0.410	0.410	0.470	0.410	0.410	1,000	410	0.4100	0.341	0.341	0.391	0.341	0.341	1,203	0.3408	0.00%
2023-08-15	0.410	0.410	0.465	0.400	0.400	8,000	3,200	0.4000	0.341	0.341	0.387	0.333	0.333	9,624	0.3325	-3.53%
2023-08-14	0.425	0.385	0.470	-	-	0	0	-	0.353	0.320	0.391	-	-	0	-	0.00%
2023-08-11	0.425	0.410	0.425	0.425	0.450	24,000	10,300	0.4292	0.353	0.341	0.353	0.353	0.374	28,871	0.3568	1.19%
2023-08-10	0.420	0.380	0.420	-	-	0	0	-	0.349	0.316	0.349	-	-	0	-	0.00%
2023-08-09	0.420	0.375	0.420	-	-	0	0	-	0.349	0.312	0.349	-	-	0	-	0.00%
2023-08-08	0.420	0.390	0.450	-	-	0	0	-	0.349	0.324	0.374	-	-	0	-	0.00%
2023-08-07	0.420	0.420	0.450	0.380	0.460	85,000	33,780	0.3974	0.349	0.349	0.374	0.316	0.382	102,251	0.3304	5.00%
2023-08-04	0.400	0.390	0.400	0.400	0.400	17,000	6,800	0.4000	0.333	0.324	0.333	0.333	0.333	20,450	0.3325	0.00%
2023-08-03	0.400	0.400	0.430	0.400	0.400	64,000	25,600	0.4000	0.333	0.333	0.357	0.333	0.333	76,989	0.3325	2.56%
2023-08-02	0.390	0.385	0.400	-	-	0	0	-	0.324	0.320	0.333	-	-	0	-	0.00%
2023-08-01	0.390	0.390	0.435	-	-	0	0	-	0.324	0.324	0.362	-	-	0	-	1.30%
2023-07-31	0.385	0.385	0.435	-	-	0	0	-	0.320	0.320	0.362	-	-	0	-	0.00%
2023-07-28	0.385	0.385	0.435	0.385	0.400	61,000	24,385	0.3998	0.320	0.320	0.362	0.320	0.333	73,380	0.3323	-3.75%
2023-07-27	0.400	0.365	0.400	0.370	0.400	108,000	42,985	0.3980	0.333	0.303	0.333	0.308	0.333	129,919	0.3309	8.11%
2023-07-26	0.370	0.370	0.390	-	-	0	0	-	0.308	0.308	0.324	-	-	0	-	0.00%
2023-07-25	0.370	0.370	0.390	0.350	0.390	48,000	17,015	0.3545	0.308	0.308	0.324	0.291	0.324	57,742	0.2947	-7.50%
2023-07-24	0.400	0.365	0.425	0.350	0.400	92,000	33,950	0.3690	0.333	0.303	0.353	0.291	0.333	110,672	0.3068	0.00%
2023-07-21	0.400	0.395	0.440	0.385	0.400	50,000	19,850	0.3970	0.333	0.328	0.366	0.320	0.333	60,148	0.3300	-9.09%
2023-07-20	0.440	0.385	0.440	0.385	0.440	63,000	24,920	0.3956	0.366	0.320	0.366	0.320	0.366	75,786	0.3288	10.00%
2023-07-19	0.400	0.400	0.425	0.395	0.400	60,000	23,925	0.3988	0.333	0.333	0.353	0.328	0.333	72,177	0.3315	0.00%
2023-07-18	0.400	0.395	0.440	0.400	0.430	52,000	21,160	0.4069	0.333	0.328	0.366	0.333	0.357	62,554	0.3383	-9.09%
2023-07-14	0.440	0.430	0.500	-	-	0	0	-	0.366	0.357	0.416	-	-	0	-	0.00%
2023-07-13	0.440	0.435	0.500	-	-	0	0	-	0.366	0.362	0.416	-	-	0	-	0.00%
2023-07-12	0.440	0.430	0.500	0.440	0.440	100,000	44,000	0.4400	0.366	0.357	0.416	0.366	0.366	120,295	0.3658	0.00%
2023-07-11	0.440	0.430	0.500	-	-	0	0	-	0.366	0.357	0.416	-	-	0	-	0.00%
2023-07-10	0.440	0.430	0.440	-	-	0	0	-	0.366	0.357	0.366	-	-	0	-	0.00%
2023-07-07	0.440	0.435	0.440	-	-	0	0	-	0.366	0.362	0.366	-	-	0	-	0.00%
2023-07-06	0.440	0.430	0.500	-	-	0	0	-	0.366	0.357	0.416	-	-	0	-	0.00%
2023-07-05	0.440	0.440	0.500	-	-	0	0	-	0.366	0.366	0.416	-	-	0	-	0.00%
2023-07-04	0.440	0.440	0.500	-	-	64,000	28,160	0.4400	0.366	0.366	0.416	-	-	76,989	0.3658	-1.12%
2023-07-03	0.445	0.430	0.475	-	-	0	0	-	0.370	0.357	0.395	-	-	0	-	0.00%
2023-06-30	0.445	0.430	0.445	-	-	0	0	-	0.370	0.357	0.370	-	-	0	-	-1.11%
2023-06-29	0.450	0.430	0.450	0.445	0.450	20,000	8,995	0.4498	0.374	0.357	0.374	0.370	0.374	24,059	0.3739	0.00%
2023-06-28	0.450	0.440	0.500	0.430	0.450	55,000	23,940	0.4353	0.374	0.366	0.416	0.357	0.374	66,162	0.3618	-2.17%
2023-06-27	0.460	0.430	0.460	-	-	0	0	-	0.382	0.357	0.382	-	-	0	-	-1.08%
2023-06-26	0.465	0.430	0.480	-	-	100,000	47,965	0.4797	0.387	0.357	0.399	-	-	120,295	0.3987	0.00%
2023-06-23	0.465	0.395	0.465	-	-	0	0	-	0.387	0.328	0.387	-	-	0	-	0.00%
2023-06-21	0.465	0.415	0.470	-	-	0	0	-	0.387	0.345	0.391	-	-	0	-	0.00%
2023-06-20	0.465	0.420	0.465	-	-	0	0	-	0.387	0.349	0.387	-	-	0	-	-1.06%
2023-06-19	0.470	0.415	0.470	-	-	0	0	-	0.391	0.345	0.391	-	-	0	-	0.00%
2023-06-16	0.470	0.445	0.485	0.445	0.470	6,000	2,795	0.4658	0.391	0.370	0.403	0.370	0.391	7,218	0.3872	5.62%
2023-06-15	0.445	0.430	0.445	-	-	0	0	-	0.370	0.357	0.370	-	-	0	-	0.00%
2023-06-14	0.445	0.430	0.445	-	-	0	0	-	0.370	0.357	0.370	-	-	0	-	0.00%
2023-06-13	0.445	0.435	0.455	-	-	0	0	-	0.370	0.362	0.378	-	-	0	-	0.00%
2023-06-12	0.445	0.440	0.485	0.425	0.445	236,000	103,020	0.4365	0.370	0.366	0.403	0.353	0.370	283,897	0.3629	-10.10%
2023-06-09	0.495	0.445	0.510	-	-	0	0	-	0.411	0.370	0.424	-	-	0	-	0.00%
2023-06-08	0.495	0.455	0.495	0.440	0.500	40,000	19,300	0.4825	0.411	0.378	0.411	0.366	0.416	48,118	0.4011	6.22%
2023-06-07	0.510	0.480	0.520	0.480	0.520	62,000	31,450	0.5073	0.387	0.365	0.395	0.365	0.395	81,625	0.3853	2.00%
2023-06-06	0.500	0.470	0.520	-	-	0	0	-	0.380	0.357	0.395	-	-	0	-	0.00%
2023-06-05	0.500	0.480	0.520	-	-	0	0	-	0.380	0.365	0.395	-	-	0	-	0.00%
2023-06-02	0.500	0.475	0.530	0.500	0.500	6,000	3,000	0.5000	0.380	0.361	0.403	0.380	0.380	7,899	0.3798	0.00%
2023-06-01	0.500	0.480	0.540	-	-	0	0	-	0.380	0.365	0.410	-	-	0	-	0.00%
2023-05-31	0.500	0.475	0.540	-	-	0	0	-	0.380	0.361	0.410	-	-	0	-	0.00%
2023-05-30	0.500	0.475	0.540	0.500	0.500	16,000	8,000	0.5000	0.380	0.361	0.410	0.380	0.380	21,065	0.3798	-1.96%
2023-05-29	0.510	0.475	0.550	-	-	0	0	-	0.387	0.361	0.418	-	-	0	-	0.00%
2023-05-25	0.510	0.510	0.540	0.465	0.540	33,000	17,585	0.5329	0.387	0.387	0.410	0.353	0.410	43,446	0.4048	-5.56%
2023-05-24	0.540	0.460	0.550	-	-	0	0	-	0.410	0.349	0.418	-	-	0	-	0.00%
2023-05-23	0.540	0.465	0.550	0.540	0.540	6,000	3,240	0.5400	0.410	0.353	0.418	0.410	0.410	7,899	0.4102	-1.82%
2023-05-22	0.550	0.465	0.560	0.550	0.550	45,000	24,750	0.5500	0.418	0.353	0.425	0.418	0.418	59,244	0.4178	0.00%
2023-05-19	0.550	0.500	0.560	0.550	0.550	56,000	30,800	0.5500	0.418	0.380	0.425	0.418	0.418	73,726	0.4178	0.00%
2023-05-18	0.550	0.470	0.550	0.480	0.550	68,000	35,820	0.5268	0.418	0.357	0.418	0.365	0.418	89,524	0.4001	10.00%
2023-05-17	0.500	0.475	0.510	-	-	0	0	-	0.380	0.361	0.387	-	-	0	-	0.00%
2023-05-16	0.500	0.465	0.500	0.500	0.500	31,000	15,500	0.5000	0.380	0.353	0.380	0.380	0.380	40,813	0.3798	0.00%
2023-05-15	0.500	0.465	0.500	-	-	0	0	-	0.380	0.353	0.380	-	-	0	-	-3.85%
2023-05-12	0.520	0.465	0.520	-	-	0	0	-	0.395	0.353	0.395	-	-	0	-	0.00%
2023-05-11	0.520	0.460	0.520	-	-	0	0	-	0.395	0.349	0.395	-	-	0	-	0.00%
2023-05-10	0.520	0.465	0.520	-	-	0	0	-	0.395	0.353	0.395	-	-	0	-	0.00%
2023-05-09	0.520	0.475	0.520	-	-	0	0	-	0.395	0.361	0.395	-	-	0	-	0.00%
2023-05-08	0.520	0.485	0.520	0.485	0.520	29,000	14,805	0.5105	0.395	0.368	0.395	0.368	0.395	38,180	0.3878	4.00%
2023-05-05	0.500	0.500	0.540	0.485	0.540	11,000	5,845	0.5314	0.380	0.380	0.410	0.368	0.410	14,482	0.4036	-10.71%
2023-05-04	0.560	0.510	0.560	0.460	0.570	16,000	8,080	0.5050	0.425	0.387	0.425	0.349	0.433	21,065	0.3836	12.00%
2023-05-03	0.500	0.480	0.520	-	-	0	0	-	0.380	0.365	0.395	-	-	0	-	0.00%
2023-05-02	0.500	0.500	0.570	-	-	0	0	-	0.380	0.380	0.433	-	-	0	-	6.38%
2023-04-28	0.470	0.470	0.520	0.460	0.460	1,000	460	0.4600	0.357	0.357	0.395	0.349	0.349	1,317	0.3494	-6.00%
2023-04-27	0.500	0.470	0.580	-	-	0	0	-	0.380	0.357	0.441	-	-	0	-	0.00%
2023-04-26	0.500	0.470	0.560	-	-	0	0	-	0.380	0.357	0.425	-	-	0	-	0.00%
2023-04-25	0.500	0.460	0.570	0.500	0.500	5,000	2,500	0.5000	0.380	0.349	0.433	0.380	0.380	6,583	0.3798	4.17%
2023-04-24	0.480	0.450	0.560	-	-	0	0	-	0.365	0.342	0.425	-	-	0	-	0.00%
2023-04-21	0.480	0.480	0.560	0.480	0.480	2,000	960	0.4800	0.365	0.365	0.425	0.365	0.365	2,633	0.3646	-4.00%
2023-04-20	0.500	0.500	0.520	0.500	0.520	40,000	20,180	0.5045	0.380	0.380	0.395	0.380	0.395	52,661	0.3832	-3.85%
2023-04-19	0.520	0.500	0.610	-	-	0	0	-	0.395	0.380	0.463	-	-	0	-	0.00%
2023-04-18	0.520	0.520	0.610	0.500	0.520	101,000	51,670	0.5116	0.395	0.395	0.463	0.380	0.395	132,970	0.3886	-10.34%
2023-04-17	0.580	0.530	0.560	-	-	0	0	-	0.441	0.403	0.425	-	-	0	-	-6.45%
2023-04-14	0.620	0.520	0.640	-	-	0	0	-	0.471	0.395	0.486	-	-	0	-	0.00%
2023-04-13	0.620	0.510	0.620	-	-	0	0	-	0.471	0.387	0.471	-	-	0	-	0.00%
2023-04-12	0.620	0.530	0.620	-	-	0	0	-	0.471	0.403	0.471	-	-	0	-	0.00%
2023-04-11	0.620	0.540	0.620	0.460	0.620	5,000	2,940	0.5880	0.471	0.410	0.471	0.349	0.471	6,583	0.4466	0.00%
2023-04-06	0.620	0.500	0.660	-	-	0	0	-	0.471	0.380	0.501	-	-	0	-	0.00%
2023-04-04	0.620	0.530	0.630	-	-	0	0	-	0.471	0.403	0.479	-	-	0	-	0.00%
2023-04-03	0.620	0.470	0.620	-	-	0	0	-	0.471	0.357	0.471	-	-	0	-	0.00%
2023-03-31	0.620	0.530	0.620	0.620	0.620	8,000	4,960	0.6200	0.471	0.403	0.471	0.471	0.471	10,532	0.4709	0.00%
2023-03-30	0.620	0.580	0.620	0.620	0.620	1,000	620	0.6200	0.471	0.441	0.471	0.471	0.471	1,317	0.4709	12.73%
2023-03-29	0.550	0.530	0.620	0.550	0.610	3,000	1,770	0.5900	0.418	0.403	0.471	0.418	0.463	3,950	0.4481	-9.84%
2023-03-28	0.610	0.590	0.690	0.600	0.610	25,000	15,100	0.6040	0.463	0.448	0.524	0.456	0.463	32,913	0.4588	1.67%
2023-03-27	0.600	0.590	0.680	0.600	0.600	13,000	7,800	0.6000	0.456	0.448	0.517	0.456	0.456	17,115	0.4557	1.69%
2023-03-24	0.590	0.560	0.610	0.540	0.600	93,000	53,760	0.5781	0.448	0.425	0.463	0.410	0.456	122,438	0.4391	7.27%
2023-03-23	0.550	0.550	0.580	0.510	0.550	93,000	49,010	0.5270	0.418	0.418	0.441	0.387	0.418	122,438	0.4003	5.77%
2023-03-22	0.520	0.520	0.560	0.520	0.520	1,000	520	0.5200	0.395	0.395	0.425	0.395	0.395	1,317	0.3950	-1.89%
2023-03-21	0.530	0.530	0.550	0.500	0.530	58,000	30,680	0.5290	0.403	0.403	0.418	0.380	0.403	76,359	0.4018	15.22%
2023-03-20	0.460	0.430	0.460	-	-	0	0	-	0.349	0.327	0.349	-	-	0	-	0.00%
2023-03-17	0.460	0.430	0.500	-	-	0	0	-	0.349	0.327	0.380	-	-	0	-	0.00%
2023-03-16	0.460	0.460	0.570	0.455	0.460	19,000	8,650	0.4553	0.349	0.349	0.433	0.346	0.349	25,014	0.3458	2.22%
2023-03-15	0.450	0.450	0.470	0.450	0.460	39,000	17,575	0.4506	0.342	0.342	0.357	0.342	0.349	51,345	0.3423	4.65%
2023-03-14	0.430	0.400	0.600	-	-	4,000	1,640	0.4100	0.327	0.304	0.456	-	-	5,266	0.3114	0.00%
2023-03-13	0.430	0.430	0.550	-	-	0	0	-	0.327	0.327	0.418	-	-	0	-	0.00%
2023-03-10	0.430	0.410	0.470	0.430	0.430	20,000	8,600	0.4300	0.327	0.311	0.357	0.327	0.327	26,331	0.3266	1.18%
2023-03-09	0.425	0.425	0.520	0.420	0.420	8,000	3,360	0.4200	0.323	0.323	0.395	0.319	0.319	10,532	0.3190	-1.16%
2023-03-08	0.430	0.430	0.520	0.425	0.425	18,000	7,650	0.4250	0.327	0.327	0.395	0.323	0.323	23,698	0.3228	1.18%
2023-03-07	0.425	0.425	0.520	0.420	0.420	16,000	6,720	0.4200	0.323	0.323	0.395	0.319	0.319	21,065	0.3190	1.19%
2023-03-06	0.420	0.420	0.500	0.405	0.420	24,000	9,945	0.4144	0.319	0.319	0.380	0.308	0.319	31,597	0.3147	2.44%
2023-03-03	0.410	0.410	-	0.400	0.400	16,000	6,400	0.4000	0.311	0.311	-	0.304	0.304	21,065	0.3038	0.00%
2023-03-02	0.410	0.410	0.510	-	-	0	0	-	0.311	0.311	0.387	-	-	0	-	1.23%
2023-03-01	0.405	0.405	0.520	0.400	0.405	15,000	6,005	0.4003	0.308	0.308	0.395	0.304	0.308	19,748	0.3041	-3.57%
2023-02-28	0.420	0.390	0.520	0.420	0.420	1,000	420	0.4200	0.319	0.296	0.395	0.319	0.319	1,317	0.3190	0.00%
2023-02-27	0.420	0.420	0.510	0.420	0.590	119,000	60,545	0.5088	0.319	0.319	0.387	0.319	0.448	156,668	0.3865	-25.00%
2023-02-24	0.560	0.390	0.560	0.420	0.610	11,000	4,810	0.4373	0.425	0.296	0.425	0.319	0.463	14,482	0.3321	33.33%
2023-02-23	0.420	0.370	0.420	0.420	0.420	10,000	4,200	0.4200	0.319	0.281	0.319	0.319	0.319	13,165	0.3190	10.53%
2023-02-22	0.380	0.380	0.420	-	-	0	0	-	0.289	0.289	0.319	-	-	0	-	0.00%
2023-02-21	0.380	0.375	0.400	0.380	0.400	200,000	76,915	0.3846	0.289	0.285	0.304	0.289	0.304	263,307	0.2921	-6.17%
2023-02-20	0.405	0.390	0.420	-	-	0	0	-	0.308	0.296	0.319	-	-	0	-	0.00%
2023-02-17	0.405	0.405	0.445	0.385	0.400	256,000	98,635	0.3853	0.308	0.308	0.338	0.292	0.304	337,033	0.2927	-3.57%
2023-02-16	0.420	0.420	0.570	-	-	0	0	-	0.319	0.319	0.433	-	-	0	-	2.44%
2023-02-15	0.410	0.385	-	0.410	0.410	40,000	16,400	0.4100	0.311	0.292	-	0.311	0.311	52,661	0.3114	5.13%
2023-02-14	0.390	0.390	-	0.390	0.390	10,000	3,900	0.3900	0.296	0.296	-	0.296	0.296	13,165	0.2962	-8.24%
2023-02-13	0.425	0.390	0.580	-	-	0	0	-	0.323	0.296	0.441	-	-	0	-	0.00%
2023-02-10	0.425	0.390	0.495	-	-	0	0	-	0.323	0.296	0.376	-	-	0	-	0.00%
2023-02-09	0.425	0.400	0.530	-	-	0	0	-	0.323	0.304	0.403	-	-	0	-	0.00%
2023-02-08	0.425	0.390	-	-	-	0	0	-	0.323	0.296	-	-	-	0	-	0.00%
2023-02-07	0.425	0.390	0.530	-	-	0	0	-	0.323	0.296	0.403	-	-	0	-	0.00%
2023-02-06	0.425	0.425	0.465	0.425	0.425	96,000	40,800	0.4250	0.323	0.323	0.353	0.323	0.323	126,387	0.3228	3.66%
2023-02-03	0.410	0.410	0.450	-	-	0	0	-	0.311	0.311	0.342	-	-	0	-	2.50%
2023-02-02	0.400	0.390	0.460	-	-	0	0	-	0.304	0.296	0.349	-	-	0	-	0.00%
2023-02-01	0.400	0.390	0.475	0.400	0.400	200,000	80,000	0.4000	0.304	0.296	0.361	0.304	0.304	263,307	0.3038	-4.76%
2023-01-31	0.420	0.400	-	-	-	0	0	-	0.319	0.304	-	-	-	0	-	0.00%
2023-01-30	0.420	0.400	0.500	-	-	0	0	-	0.319	0.304	0.380	-	-	0	-	0.00%
2023-01-27	0.420	0.405	0.500	0.400	0.420	22,000	9,215	0.4189	0.319	0.308	0.380	0.304	0.319	28,964	0.3182	0.00%
2023-01-26	0.420	0.390	0.420	-	-	0	0	-	0.319	0.296	0.319	-	-	0	-	0.00%
2023-01-20	0.420	0.385	0.420	-	-	0	0	-	0.319	0.292	0.319	-	-	0	-	0.00%
2023-01-19	0.420	0.380	0.420	0.420	0.420	3,000	1,260	0.4200	0.319	0.289	0.319	0.319	0.319	3,950	0.3190	7.69%
2023-01-18	0.390	0.390	0.425	0.390	0.390	11,000	4,290	0.3900	0.296	0.296	0.323	0.296	0.296	14,482	0.2962	2.63%
2023-01-17	0.380	0.380	0.420	-	-	0	0	-	0.289	0.289	0.319	-	-	0	-	0.00%
2023-01-16	0.380	0.370	0.420	-	-	0	0	-	0.289	0.281	0.319	-	-	0	-	0.00%
2023-01-13	0.380	0.370	0.425	-	-	0	0	-	0.289	0.281	0.323	-	-	0	-	0.00%
2023-01-12	0.380	0.370	0.425	-	-	0	0	-	0.289	0.281	0.323	-	-	0	-	0.00%
2023-01-11	0.380	0.370	0.425	-	-	0	0	-	0.289	0.281	0.323	-	-	0	-	0.00%
2023-01-10	0.380	0.380	0.430	0.370	0.380	79,000	29,990	0.3796	0.289	0.289	0.327	0.281	0.289	104,006	0.2883	2.70%
2023-01-09	0.370	0.370	0.400	0.370	0.380	30,000	11,390	0.3797	0.281	0.281	0.304	0.281	0.289	39,496	0.2884	-5.13%
2023-01-06	0.390	0.380	0.400	-	-	0	0	-	0.296	0.289	0.304	-	-	0	-	0.00%
2023-01-05	0.390	0.330	0.390	0.390	0.390	1,000	390	0.3900	0.296	0.251	0.296	0.296	0.296	1,317	0.2962	-2.50%
2023-01-04	0.400	0.380	0.400	0.390	0.400	35,000	13,980	0.3994	0.304	0.289	0.304	0.296	0.304	46,079	0.3034	2.56%
2023-01-03	0.390	0.380	0.400	-	-	0	0	-	0.296	0.289	0.304	-	-	0	-	0.00%
2022-12-30	0.390	0.390	0.410	0.390	0.405	86,000	34,740	0.4040	0.296	0.296	0.311	0.296	0.308	113,222	0.3068	-3.70%
2022-12-29	0.405	0.380	0.410	-	-	0	0	-	0.308	0.289	0.311	-	-	0	-	0.00%
2022-12-28	0.405	0.380	0.405	0.410	0.410	14,000	5,740	0.4100	0.308	0.289	0.308	0.311	0.311	18,432	0.3114	2.53%
2022-12-23	0.395	0.395	0.435	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2022-12-22	0.395	0.395	0.435	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2022-12-21	0.395	0.395	0.435	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2022-12-20	0.395	0.395	0.435	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	1.28%
2022-12-19	0.390	0.390	0.435	-	-	0	0	-	0.296	0.296	0.330	-	-	0	-	0.00%
2022-12-16	0.390	0.390	0.435	-	-	0	0	-	0.296	0.296	0.330	-	-	0	-	0.00%
2022-12-15	0.390	0.390	0.435	-	-	0	0	-	0.296	0.296	0.330	-	-	0	-	0.00%
2022-12-14	0.390	0.390	0.450	-	-	0	0	-	0.296	0.296	0.342	-	-	0	-	0.00%
2022-12-13	0.390	0.390	0.450	-	-	0	0	-	0.296	0.296	0.342	-	-	0	-	0.00%
2022-12-12	0.390	0.390	0.450	0.390	0.395	6,000	2,355	0.3925	0.296	0.296	0.342	0.296	0.300	7,899	0.2981	-4.88%
2022-12-09	0.410	0.410	0.450	-	-	0	0	-	0.311	0.311	0.342	-	-	0	-	2.50%
2022-12-08	0.400	0.375	0.450	-	-	0	0	-	0.304	0.285	0.342	-	-	0	-	0.00%
2022-12-07	0.400	0.365	0.435	-	-	0	0	-	0.304	0.277	0.330	-	-	0	-	0.00%
2022-12-06	0.400	0.365	0.435	-	-	0	0	-	0.304	0.277	0.330	-	-	0	-	0.00%
2022-12-05	0.400	0.375	0.435	0.355	0.400	48,000	18,645	0.3884	0.304	0.285	0.330	0.270	0.304	63,194	0.2950	12.68%
2022-12-02	0.355	0.355	0.410	0.350	0.400	35,000	13,150	0.3757	0.270	0.270	0.311	0.266	0.304	46,079	0.2854	-8.97%
2022-12-01	0.390	0.390	0.435	0.390	0.390	2,000	780	0.3900	0.296	0.296	0.330	0.296	0.296	2,633	0.2962	0.00%
2022-11-30	0.390	0.390	0.435	0.390	0.395	12,000	4,735	0.3946	0.296	0.296	0.330	0.296	0.300	15,798	0.2997	5.41%
2022-11-29	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	0.00%
2022-11-28	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	0.00%
2022-11-25	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	0.00%
2022-11-24	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	0.00%
2022-11-23	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	0.00%
2022-11-22	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	0.00%
2022-11-21	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	0.00%
2022-11-18	0.370	0.370	0.450	-	-	0	0	-	0.281	0.281	0.342	-	-	0	-	1.37%
2022-11-17	0.365	0.365	0.450	0.355	0.390	122,000	44,780	0.3670	0.277	0.277	0.342	0.270	0.296	160,617	0.2788	-8.75%
2022-11-16	0.400	0.400	0.450	-	-	0	0	-	0.304	0.304	0.342	-	-	0	-	0.00%
2022-11-15	0.400	0.360	0.450	-	-	0	0	-	0.304	0.273	0.342	-	-	0	-	0.00%
2022-11-14	0.400	0.360	0.450	-	-	0	0	-	0.304	0.273	0.342	-	-	0	-	0.00%
2022-11-11	0.400	0.360	0.450	-	-	0	0	-	0.304	0.273	0.342	-	-	0	-	0.00%
2022-11-10	0.400	0.380	0.475	-	-	0	0	-	0.304	0.289	0.361	-	-	0	-	0.00%
2022-11-09	0.400	0.400	0.470	-	-	0	0	-	0.304	0.304	0.357	-	-	0	-	5.26%
2022-11-08	0.380	0.380	0.480	-	-	0	0	-	0.289	0.289	0.365	-	-	0	-	1.33%
2022-11-07	0.375	0.310	0.470	-	-	0	0	-	0.285	0.235	0.357	-	-	0	-	0.00%
2022-11-04	0.375	0.305	0.485	-	-	0	0	-	0.285	0.232	0.368	-	-	0	-	0.00%
2022-11-03	0.375	0.305	0.480	-	-	0	0	-	0.285	0.232	0.365	-	-	0	-	0.00%
2022-11-02	0.375	0.300	0.480	-	-	0	0	-	0.285	0.228	0.365	-	-	0	-	0.00%
2022-11-01	0.375	0.285	-	-	-	0	0	-	0.285	0.216	-	-	-	0	-	0.00%
2022-10-31	0.375	0.340	0.480	-	-	0	0	-	0.285	0.258	0.365	-	-	0	-	0.00%
2022-10-28	0.375	0.375	0.420	0.375	0.380	34,000	12,800	0.3765	0.285	0.285	0.319	0.285	0.289	44,762	0.2860	-10.71%
2022-10-27	0.420	0.370	0.490	-	-	0	0	-	0.319	0.281	0.372	-	-	0	-	0.00%
2022-10-26	0.420	0.375	0.490	-	-	0	0	-	0.319	0.285	0.372	-	-	0	-	0.00%
2022-10-25	0.420	0.370	0.490	-	-	0	0	-	0.319	0.281	0.372	-	-	0	-	0.00%
2022-10-24	0.420	0.370	0.420	-	-	0	0	-	0.319	0.281	0.319	-	-	0	-	0.00%
2022-10-21	0.420	0.370	0.500	-	-	0	0	-	0.319	0.281	0.380	-	-	0	-	0.00%
2022-10-20	0.420	0.375	0.500	-	-	0	0	-	0.319	0.285	0.380	-	-	0	-	0.00%
2022-10-19	0.420	0.370	0.495	-	-	0	0	-	0.319	0.281	0.376	-	-	0	-	0.00%
2022-10-18	0.420	0.375	0.495	-	-	0	0	-	0.319	0.285	0.376	-	-	0	-	0.00%
2022-10-17	0.420	0.360	0.495	-	-	0	0	-	0.319	0.273	0.376	-	-	0	-	0.00%
2022-10-14	0.420	0.375	0.495	-	-	0	0	-	0.319	0.285	0.376	-	-	0	-	0.00%
2022-10-13	0.420	0.375	0.495	-	-	0	0	-	0.319	0.285	0.376	-	-	0	-	0.00%
2022-10-12	0.420	0.370	0.485	-	-	0	0	-	0.319	0.281	0.368	-	-	0	-	0.00%
2022-10-11	0.420	0.385	0.500	-	-	0	0	-	0.319	0.292	0.380	-	-	0	-	0.00%
2022-10-10	0.420	0.380	0.495	-	-	0	0	-	0.319	0.289	0.376	-	-	0	-	0.00%
2022-10-07	0.420	0.380	0.500	-	-	0	0	-	0.319	0.289	0.380	-	-	0	-	0.00%
2022-10-06	0.420	0.420	0.490	0.390	0.395	10,000	3,925	0.3925	0.319	0.319	0.372	0.296	0.300	13,165	0.2981	0.00%
2022-10-05	0.420	0.420	0.530	0.400	0.420	21,000	8,440	0.4019	0.319	0.319	0.403	0.304	0.319	27,647	0.3053	0.00%
2022-10-03	0.420	0.420	0.560	-	-	0	0	-	0.319	0.319	0.425	-	-	0	-	0.00%
2022-09-30	0.420	0.395	0.520	-	-	0	0	-	0.319	0.300	0.395	-	-	0	-	0.00%
2022-09-29	0.420	0.420	0.530	0.420	0.420	5,000	2,100	0.4200	0.319	0.319	0.403	0.319	0.319	6,583	0.3190	-6.67%
2022-09-28	0.450	0.410	0.500	-	-	0	0	-	0.342	0.311	0.380	-	-	0	-	0.00%
2022-09-27	0.450	0.410	0.530	-	-	0	0	-	0.342	0.311	0.403	-	-	0	-	0.00%
2022-09-26	0.450	0.445	0.540	-	-	0	0	-	0.342	0.338	0.410	-	-	0	-	0.00%
2022-09-23	0.450	0.450	0.520	0.450	0.490	87,000	39,975	0.4595	0.342	0.342	0.395	0.342	0.372	114,539	0.3490	-18.18%
2022-09-22	0.550	0.465	0.550	-	-	0	0	-	0.418	0.353	0.418	-	-	0	-	0.00%
2022-09-21	0.550	0.460	0.550	-	-	0	0	-	0.418	0.349	0.418	-	-	0	-	0.00%
2022-09-20	0.550	0.470	0.550	-	-	0	0	-	0.418	0.357	0.418	-	-	0	-	0.00%
2022-09-19	0.550	0.460	0.550	-	-	0	0	-	0.418	0.349	0.418	-	-	0	-	0.00%
2022-09-16	0.550	0.495	0.550	0.450	0.550	76,000	35,520	0.4674	0.418	0.376	0.418	0.342	0.418	100,057	0.3550	-1.79%
2022-09-15	0.560	0.470	0.570	-	-	0	0	-	0.425	0.357	0.433	-	-	0	-	0.00%
2022-09-14	0.560	0.500	0.560	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	-1.75%
2022-09-13	0.570	0.470	0.570	0.580	0.590	17,000	9,990	0.5876	0.433	0.357	0.433	0.441	0.448	22,381	0.4464	16.33%
2022-09-09	0.490	0.490	0.590	0.490	0.500	42,000	20,690	0.4926	0.372	0.372	0.448	0.372	0.380	55,295	0.3742	0.00%
2022-09-08	0.490	0.490	0.580	0.470	0.540	46,000	24,370	0.5298	0.372	0.372	0.441	0.357	0.410	60,561	0.4024	-7.55%
2022-09-07	0.530	0.530	0.600	0.530	0.530	11,000	5,830	0.5300	0.403	0.403	0.456	0.403	0.403	14,482	0.4026	1.92%
2022-09-06	0.520	0.520	0.600	0.495	0.690	809,000	417,905	0.5166	0.395	0.395	0.456	0.376	0.524	1,065,078	0.3924	-11.86%
2022-09-05	0.590	0.590	0.690	-	-	0	0	-	0.448	0.448	0.524	-	-	0	-	0.00%
2022-09-02	0.590	0.590	0.690	-	-	0	0	-	0.448	0.448	0.524	-	-	0	-	0.00%
2022-09-01	0.590	0.590	0.700	0.590	0.590	1,000	590	0.5900	0.448	0.448	0.532	0.448	0.448	1,317	0.4481	-6.35%
2022-08-31	0.630	0.580	0.700	-	-	0	0	-	0.479	0.441	0.532	-	-	0	-	0.00%
2022-08-30	0.630	0.590	0.690	-	-	0	0	-	0.479	0.448	0.524	-	-	0	-	0.00%
2022-08-29	0.630	0.610	0.710	-	-	0	0	-	0.479	0.463	0.539	-	-	0	-	0.00%
2022-08-26	0.630	0.630	0.730	0.630	0.630	1,000	630	0.6300	0.479	0.479	0.554	0.479	0.479	1,317	0.4785	0.00%
2022-08-25	0.630	0.630	0.770	-	-	0	0	-	0.479	0.479	0.585	-	-	0	-	0.00%
2022-08-24	0.630	0.630	0.760	0.630	0.640	10,000	6,370	0.6370	0.479	0.479	0.577	0.479	0.486	13,165	0.4838	-12.50%
2022-08-23	0.720	0.590	0.750	-	-	0	0	-	0.547	0.448	0.570	-	-	0	-	0.00%
2022-08-22	0.720	0.600	0.720	-	-	0	0	-	0.547	0.456	0.547	-	-	0	-	0.00%
2022-08-19	0.720	0.620	0.720	0.720	0.720	1,000	720	0.7200	0.547	0.471	0.547	0.547	0.547	1,317	0.5469	0.00%
2022-08-18	0.720	0.620	0.720	-	-	0	0	-	0.547	0.471	0.547	-	-	0	-	0.00%
2022-08-17	0.720	0.610	0.780	0.720	0.730	33,000	23,920	0.7248	0.547	0.463	0.592	0.547	0.554	43,446	0.5506	10.77%
2022-08-16	0.650	0.550	0.680	-	-	0	0	-	0.494	0.418	0.517	-	-	0	-	0.00%
2022-08-15	0.650	0.520	0.650	-	-	0	0	-	0.494	0.395	0.494	-	-	0	-	0.00%
2022-08-12	0.650	0.590	0.730	-	-	0	0	-	0.494	0.448	0.554	-	-	0	-	0.00%
2022-08-11	0.650	0.540	0.650	-	-	0	0	-	0.494	0.410	0.494	-	-	0	-	0.00%
2022-08-10	0.650	0.520	0.740	-	-	0	0	-	0.494	0.395	0.562	-	-	0	-	0.00%
2022-08-09	0.650	0.520	0.710	0.650	0.650	15,000	9,750	0.6500	0.494	0.395	0.539	0.494	0.494	19,748	0.4937	3.17%
2022-08-08	0.630	0.500	0.650	-	-	0	0	-	0.479	0.380	0.494	-	-	0	-	0.00%
2022-08-05	0.630	0.510	0.630	-	-	0	0	-	0.479	0.387	0.479	-	-	0	-	-1.56%
2022-08-04	0.640	0.510	0.650	0.640	0.640	5,000	3,200	0.6400	0.486	0.387	0.494	0.486	0.486	6,583	0.4861	6.67%
2022-08-03	0.600	0.510	0.600	-	-	0	0	-	0.456	0.387	0.456	-	-	0	-	0.00%
2022-08-02	0.600	0.530	0.600	-	-	0	0	-	0.456	0.403	0.456	-	-	0	-	-9.09%
2022-08-01	0.660	0.510	0.660	-	-	0	0	-	0.501	0.387	0.501	-	-	0	-	0.00%
2022-07-29	0.660	0.550	0.660	-	-	0	0	-	0.501	0.418	0.501	-	-	0	-	0.00%
2022-07-28	0.660	0.550	0.710	0.660	0.660	1,000	660	0.6600	0.501	0.418	0.539	0.501	0.501	1,317	0.5013	0.00%
2022-07-27	0.660	0.530	0.660	-	-	0	0	-	0.501	0.403	0.501	-	-	0	-	-1.49%
2022-07-26	0.670	0.600	0.710	-	-	0	0	-	0.509	0.456	0.539	-	-	0	-	0.00%
2022-07-25	0.670	0.530	0.690	0.670	0.670	34,000	22,780	0.6700	0.509	0.403	0.524	0.509	0.509	44,762	0.5089	0.00%
2022-07-22	0.670	0.620	0.700	0.670	0.670	50,000	33,500	0.6700	0.509	0.471	0.532	0.509	0.509	65,827	0.5089	1.52%
2022-07-21	0.660	0.510	0.700	-	-	0	0	-	0.501	0.387	0.532	-	-	0	-	0.00%
2022-07-20	0.660	0.510	0.670	0.660	0.660	9,000	5,940	0.6600	0.501	0.387	0.509	0.501	0.501	11,849	0.5013	-1.49%
2022-07-19	0.670	0.550	0.670	-	-	0	0	-	0.509	0.418	0.509	-	-	0	-	0.00%
2022-07-18	0.670	0.630	0.670	0.670	0.670	50,000	33,500	0.6700	0.509	0.479	0.509	0.509	0.509	65,827	0.5089	8.06%
2022-07-15	0.620	0.520	0.700	-	-	0	0	-	0.471	0.395	0.532	-	-	0	-	0.00%
2022-07-14	0.620	0.610	0.700	-	-	0	0	-	0.471	0.463	0.532	-	-	0	-	0.00%
2022-07-13	0.620	0.620	0.700	0.600	0.650	67,000	41,230	0.6154	0.471	0.471	0.532	0.456	0.494	88,208	0.4674	-4.62%
2022-07-12	0.650	0.650	0.710	0.640	0.700	53,000	35,940	0.6781	0.494	0.494	0.539	0.486	0.532	69,776	0.5151	-8.45%
2022-07-11	0.710	0.700	0.710	-	-	0	0	-	0.539	0.532	0.539	-	-	0	-	-2.74%
2022-07-08	0.730	0.700	0.730	0.730	0.730	3,000	2,190	0.7300	0.554	0.532	0.554	0.554	0.554	3,950	0.5545	-2.67%
2022-07-07	0.750	0.700	0.760	-	-	0	0	-	0.570	0.532	0.577	-	-	0	-	0.00%
2022-07-06	0.750	0.700	0.800	0.750	0.750	20,000	15,000	0.7500	0.570	0.532	0.608	0.570	0.570	26,331	0.5697	0.00%
2022-07-05	0.750	0.750	0.820	0.750	0.750	2,000	1,500	0.7500	0.570	0.570	0.623	0.570	0.570	2,633	0.5697	-3.85%
2022-07-04	0.780	0.700	0.780	0.730	0.850	29,000	22,430	0.7734	0.592	0.532	0.592	0.554	0.646	38,180	0.5875	11.43%
2022-06-30	0.700	0.700	0.800	-	-	0	0	-	0.532	0.532	0.608	-	-	0	-	0.00%
2022-06-29	0.700	0.700	0.810	0.690	0.740	64,000	44,750	0.6992	0.532	0.532	0.615	0.524	0.562	84,258	0.5311	-12.50%
2022-06-28	0.800	0.670	0.800	-	-	0	0	-	0.608	0.509	0.608	-	-	0	-	0.00%
2022-06-27	0.800	0.670	0.800	-	-	0	0	-	0.608	0.509	0.608	-	-	0	-	-3.61%
2022-06-24	0.830	0.520	0.830	-	-	0	0	-	0.630	0.395	0.630	-	-	0	-	-1.19%
2022-06-23	0.840	0.650	0.840	0.840	0.850	18,000	15,180	0.8433	0.638	0.494	0.638	0.638	0.646	23,698	0.6406	0.00%
2022-06-22	0.840	0.730	0.840	0.840	0.850	2,000	1,690	0.8450	0.638	0.554	0.638	0.638	0.646	2,633	0.6418	1.20%
2022-06-21	0.830	0.720	0.890	0.810	0.940	115,000	96,620	0.8402	0.630	0.547	0.676	0.615	0.714	151,402	0.6382	2.47%
2022-06-20	0.810	0.710	0.810	-	-	0	0	-	0.615	0.539	0.615	-	-	0	-	0.00%
2022-06-17	0.810	0.620	0.810	0.810	0.810	5,000	4,050	0.8100	0.615	0.471	0.615	0.615	0.615	6,583	0.6153	1.25%
2022-06-16	0.800	0.670	0.800	-	-	0	0	-	0.608	0.509	0.608	-	-	0	-	-1.23%
2022-06-15	0.810	0.730	0.820	-	-	0	0	-	0.615	0.554	0.623	-	-	0	-	0.00%
2022-06-14	0.810	0.730	0.810	-	-	0	0	-	0.615	0.554	0.615	-	-	0	-	0.00%
2022-06-13	0.810	0.730	0.810	-	-	0	0	-	0.615	0.554	0.615	-	-	0	-	-2.41%
2022-06-10	0.830	0.740	0.830	0.780	0.830	2,000	1,610	0.8050	0.630	0.562	0.630	0.592	0.630	2,633	0.6115	3.75%
2022-06-09	0.800	0.740	0.800	0.780	0.800	12,000	9,430	0.7858	0.608	0.562	0.608	0.592	0.608	15,798	0.5969	2.56%
2022-06-08	0.780	0.780	0.830	0.760	0.760	8,000	6,080	0.7600	0.592	0.592	0.630	0.577	0.577	10,532	0.5773	0.00%
2022-06-07	0.780	0.780	0.810	0.760	0.810	19,000	14,620	0.7695	0.592	0.592	0.615	0.577	0.615	25,014	0.5845	2.63%
2022-06-06	0.760	0.720	0.760	0.720	0.770	39,000	29,560	0.7579	0.577	0.547	0.577	0.547	0.585	51,345	0.5757	-1.30%
2022-06-02	0.770	0.700	0.770	-	-	9,000	6,930	0.7700	0.585	0.532	0.585	-	-	11,849	0.5849	0.00%
2022-06-01	0.770	0.740	0.780	0.720	0.780	1,014,000	780,410	0.7696	0.585	0.562	0.592	0.547	0.592	1,334,968	0.5846	-2.53%
2022-05-31	0.790	0.730	0.790	0.720	0.790	634,000	474,210	0.7480	0.600	0.554	0.600	0.547	0.600	834,684	0.5681	8.22%
2022-05-30	0.730	0.730	0.830	0.710	0.870	612,000	521,230	0.8517	0.554	0.554	0.630	0.539	0.661	805,720	0.6469	-16.09%
2022-05-27	0.870	0.750	0.860	0.730	0.870	665,000	490,870	0.7382	0.661	0.570	0.653	0.554	0.661	875,497	0.5607	16.00%
2022-05-26	0.750	0.720	0.850	0.750	0.870	866,000	736,390	0.8503	0.570	0.547	0.646	0.570	0.661	1,140,121	0.6459	-15.73%
2022-05-25	0.890	0.770	0.880	0.770	0.890	676,000	527,410	0.7802	0.676	0.585	0.668	0.585	0.676	889,979	0.5926	11.25%
2022-05-24	0.800	0.730	0.890	0.780	0.930	735,000	670,350	0.9120	0.608	0.554	0.676	0.592	0.706	967,654	0.6928	-11.11%
2022-05-23	0.900	0.820	0.900	0.810	0.900	811,000	661,560	0.8157	0.684	0.623	0.684	0.615	0.684	1,067,711	0.6196	13.92%
2022-05-20	0.790	0.800	0.910	0.790	0.950	965,000	898,590	0.9312	0.600	0.608	0.691	0.600	0.722	1,270,458	0.7073	-12.22%
2022-05-19	0.900	0.770	0.900	0.780	0.900	1,682,000	1,359,430	0.8082	0.684	0.585	0.684	0.592	0.684	2,214,414	0.6139	12.50%
2022-05-18	0.800	0.660	0.900	0.700	0.800	719,000	524,000	0.7288	0.608	0.501	0.684	0.532	0.608	946,590	0.5536	8.11%
2022-05-17	0.740	0.660	0.780	0.740	0.740	100,000	74,000	0.7400	0.562	0.501	0.592	0.562	0.562	131,654	0.5621	0.00%
2022-05-16	0.740	0.670	0.740	-	-	0	0	-	0.562	0.509	0.562	-	-	0	-	0.00%
2022-05-13	0.740	0.740	0.750	0.690	0.750	18,000	13,280	0.7378	0.562	0.562	0.570	0.524	0.570	23,698	0.5604	-2.63%
2022-05-12	0.760	0.760	0.790	0.760	0.760	9,000	6,840	0.7600	0.577	0.577	0.600	0.577	0.577	11,849	0.5773	0.00%
2022-05-11	0.760	0.760	0.800	0.750	0.790	110,000	83,610	0.7601	0.577	0.577	0.608	0.570	0.600	144,819	0.5773	1.33%
2022-05-10	0.750	0.730	0.750	0.650	0.870	427,000	323,600	0.7578	0.570	0.554	0.570	0.494	0.661	562,161	0.5756	17.19%
2022-05-06	0.640	0.630	0.690	0.630	0.700	162,000	102,740	0.6342	0.486	0.479	0.524	0.479	0.532	213,279	0.4817	1.59%
2022-05-05	0.630	0.590	0.630	0.630	0.630	57,000	35,910	0.6300	0.479	0.448	0.479	0.479	0.479	75,043	0.4785	0.00%
2022-05-04	0.630	0.520	0.630	-	-	0	0	-	0.479	0.395	0.479	-	-	0	-	0.00%
2022-05-03	0.630	0.520	0.630	-	-	0	0	-	0.479	0.395	0.479	-	-	0	-	0.00%
2022-04-29	0.630	0.630	0.640	0.580	0.580	14,000	8,120	0.5800	0.479	0.479	0.486	0.441	0.441	18,432	0.4405	8.62%
2022-04-28	0.580	0.520	0.640	-	-	0	0	-	0.441	0.395	0.486	-	-	0	-	0.00%
2022-04-27	0.580	0.540	0.640	-	-	0	0	-	0.441	0.410	0.486	-	-	0	-	0.00%
2022-04-26	0.580	0.560	0.650	0.580	0.580	6,000	3,480	0.5800	0.441	0.425	0.494	0.441	0.441	7,899	0.4405	-3.33%
2022-04-25	0.600	0.540	0.650	-	-	0	0	-	0.456	0.410	0.494	-	-	0	-	0.00%
2022-04-22	0.600	0.550	0.650	-	-	0	0	-	0.456	0.418	0.494	-	-	0	-	0.00%
2022-04-21	0.600	0.550	0.640	0.600	0.600	18,000	10,800	0.6000	0.456	0.418	0.486	0.456	0.456	23,698	0.4557	-4.76%
2022-04-20	0.630	0.550	0.650	-	-	0	0	-	0.479	0.418	0.494	-	-	0	-	0.00%
2022-04-19	0.630	0.550	0.650	-	-	0	0	-	0.479	0.418	0.494	-	-	0	-	0.00%
2022-04-14	0.630	0.520	0.650	-	-	0	0	-	0.479	0.395	0.494	-	-	0	-	0.00%
2022-04-13	0.630	0.570	0.650	0.550	0.630	6,000	3,700	0.6167	0.479	0.433	0.494	0.418	0.479	7,899	0.4684	-4.55%
2022-04-12	0.660	0.520	0.660	-	-	0	0	-	0.501	0.395	0.501	-	-	0	-	0.00%
2022-04-11	0.660	0.520	0.670	-	-	0	0	-	0.501	0.395	0.509	-	-	0	-	0.00%
2022-04-08	0.660	0.550	0.690	-	-	0	0	-	0.501	0.418	0.524	-	-	0	-	0.00%
2022-04-07	0.660	0.560	0.690	-	-	0	0	-	0.501	0.425	0.524	-	-	0	-	0.00%
2022-04-06	0.660	0.510	0.660	-	-	0	0	-	0.501	0.387	0.501	-	-	0	-	0.00%
2022-04-04	0.660	0.560	0.670	-	-	0	0	-	0.501	0.425	0.509	-	-	0	-	0.00%
2022-04-01	0.660	0.560	0.690	-	-	0	0	-	0.501	0.425	0.524	-	-	0	-	0.00%
2022-03-31	0.660	0.650	0.660	0.550	0.660	150,000	95,200	0.6347	0.501	0.494	0.501	0.418	0.501	197,480	0.4821	8.20%
2022-03-30	0.610	0.550	0.630	0.580	0.610	6,000	3,510	0.5850	0.463	0.418	0.479	0.441	0.463	7,899	0.4443	-1.61%
2022-03-29	0.620	0.500	0.620	-	-	0	0	-	0.471	0.380	0.471	-	-	0	-	0.00%
2022-03-28	0.620	0.520	0.620	-	-	0	0	-	0.471	0.395	0.471	-	-	0	-	0.00%
2022-03-25	0.620	0.520	0.630	-	-	0	0	-	0.471	0.395	0.479	-	-	0	-	0.00%
2022-03-24	0.620	0.520	0.690	-	-	0	0	-	0.471	0.395	0.524	-	-	0	-	0.00%
2022-03-23	0.620	0.540	0.630	-	-	0	0	-	0.471	0.410	0.479	-	-	0	-	0.00%
2022-03-22	0.620	0.520	0.630	-	-	0	0	-	0.471	0.395	0.479	-	-	0	-	0.00%
2022-03-21	0.620	0.510	0.630	0.610	0.630	20,000	12,400	0.6200	0.471	0.387	0.479	0.463	0.479	26,331	0.4709	-1.59%
2022-03-18	0.630	0.520	0.630	-	-	0	0	-	0.479	0.395	0.479	-	-	0	-	0.00%
2022-03-17	0.630	0.520	0.630	-	-	0	0	-	0.479	0.395	0.479	-	-	0	-	0.00%
2022-03-16	0.630	0.500	0.630	0.495	0.630	29,000	15,405	0.5312	0.479	0.380	0.479	0.376	0.479	38,180	0.4035	18.87%
2022-03-15	0.530	0.520	0.580	0.520	0.570	47,000	24,700	0.5255	0.403	0.395	0.441	0.395	0.433	61,877	0.3992	-7.02%
2022-03-14	0.570	0.520	0.610	0.560	0.570	25,000	14,150	0.5660	0.433	0.395	0.463	0.425	0.433	32,913	0.4299	0.00%
2022-03-11	0.570	0.570	0.600	0.530	0.530	1,000	530	0.5300	0.433	0.433	0.456	0.403	0.403	1,317	0.4026	1.79%
2022-03-10	0.560	0.520	0.570	-	-	0	0	-	0.425	0.395	0.433	-	-	0	-	0.00%
2022-03-09	0.560	0.520	0.600	0.520	0.560	29,000	15,870	0.5472	0.425	0.395	0.456	0.395	0.425	38,180	0.4157	-1.75%
2022-03-08	0.570	0.550	0.600	-	-	3,000	1,650	0.5500	0.433	0.418	0.456	-	-	3,950	0.4178	0.00%
2022-03-07	0.570	0.500	0.570	0.570	0.570	2,000	1,140	0.5700	0.433	0.380	0.433	0.433	0.433	2,633	0.4330	-1.72%
2022-03-04	0.580	0.550	0.640	0.580	0.580	5,000	2,900	0.5800	0.441	0.418	0.486	0.441	0.441	6,583	0.4405	0.00%
2022-03-03	0.580	0.600	0.640	0.560	0.590	16,000	9,010	0.5631	0.441	0.456	0.486	0.425	0.448	21,065	0.4277	-1.69%
2022-03-02	0.590	0.550	0.600	0.590	0.590	15,000	8,850	0.5900	0.448	0.418	0.456	0.448	0.448	19,748	0.4481	-1.67%
2022-03-01	0.600	0.550	0.640	0.600	0.600	1,000	600	0.6000	0.456	0.418	0.486	0.456	0.456	1,317	0.4557	0.00%
2022-02-28	0.600	0.600	0.680	0.600	0.600	2,000	1,200	0.6000	0.456	0.456	0.517	0.456	0.456	2,633	0.4557	0.00%
2022-02-25	0.600	0.600	0.680	0.600	0.600	4,000	2,400	0.6000	0.456	0.456	0.517	0.456	0.456	5,266	0.4557	0.00%
2022-02-24	0.600	0.600	0.680	0.600	0.600	1,000	600	0.6000	0.456	0.456	0.517	0.456	0.456	1,317	0.4557	-11.76%
2022-02-23	0.680	0.600	0.680	-	-	0	0	-	0.517	0.456	0.517	-	-	0	-	0.00%
2022-02-22	0.680	0.600	0.680	-	-	0	0	-	0.517	0.456	0.517	-	-	0	-	0.00%
2022-02-21	0.680	0.680	0.690	0.610	0.690	12,000	7,470	0.6225	0.517	0.517	0.524	0.463	0.524	15,798	0.4728	11.48%
2022-02-18	0.610	0.600	0.690	-	-	0	0	-	0.463	0.456	0.524	-	-	0	-	0.00%
2022-02-17	0.610	0.610	0.690	-	-	0	0	-	0.463	0.463	0.524	-	-	0	-	0.00%
2022-02-16	0.610	0.600	0.690	-	-	0	0	-	0.463	0.456	0.524	-	-	0	-	0.00%
2022-02-15	0.610	0.600	0.690	-	-	0	0	-	0.463	0.456	0.524	-	-	0	-	0.00%
2022-02-14	0.610	0.610	0.690	-	-	0	0	-	0.463	0.463	0.524	-	-	0	-	0.00%
2022-02-11	0.610	0.610	0.700	0.600	0.600	4,000	2,400	0.6000	0.463	0.463	0.532	0.456	0.456	5,266	0.4557	-1.61%
2022-02-10	0.620	0.620	0.700	0.620	0.620	10,000	6,200	0.6200	0.471	0.471	0.532	0.471	0.471	13,165	0.4709	0.00%
2022-02-09	0.620	0.620	0.700	-	-	0	0	-	0.471	0.471	0.532	-	-	0	-	1.64%
2022-02-08	0.610	0.610	0.690	-	-	0	0	-	0.463	0.463	0.524	-	-	0	-	1.67%
2022-02-07	0.600	0.600	0.700	0.600	0.630	19,000	11,820	0.6221	0.456	0.456	0.532	0.456	0.479	25,014	0.4725	-4.76%
2022-02-04	0.630	0.630	0.700	-	-	0	0	-	0.479	0.479	0.532	-	-	0	-	0.00%
2022-01-31	0.630	0.630	0.700	-	-	0	0	-	0.479	0.479	0.532	-	-	0	-	0.00%
2022-01-28	0.630	0.630	0.700	0.630	0.630	20,000	12,600	0.6300	0.479	0.479	0.532	0.479	0.479	26,331	0.4785	-3.08%
2022-01-27	0.650	0.640	0.690	-	-	0	0	-	0.494	0.486	0.524	-	-	0	-	0.00%
2022-01-26	0.650	0.630	0.700	-	-	0	0	-	0.494	0.479	0.532	-	-	0	-	0.00%
2022-01-25	0.650	0.650	0.700	0.640	0.640	10,000	6,400	0.6400	0.494	0.494	0.532	0.486	0.486	13,165	0.4861	-4.41%
2022-01-24	0.680	0.650	0.720	-	-	0	0	-	0.517	0.494	0.547	-	-	0	-	0.00%
2022-01-21	0.680	0.680	0.720	0.680	0.680	4,000	2,720	0.6800	0.517	0.517	0.547	0.517	0.517	5,266	0.5165	0.00%
2022-01-20	0.680	0.640	0.720	-	-	0	0	-	0.517	0.486	0.547	-	-	0	-	0.00%
2022-01-19	0.680	0.670	0.720	-	-	4,000	2,680	0.6700	0.517	0.509	0.547	-	-	5,266	0.5089	0.00%
2022-01-18	0.680	0.670	0.710	0.680	0.680	6,000	4,080	0.6800	0.517	0.509	0.539	0.517	0.517	7,899	0.5165	-4.23%
2022-01-17	0.710	0.700	0.720	0.660	0.710	15,000	10,410	0.6940	0.539	0.532	0.547	0.501	0.539	19,748	0.5271	7.58%
2022-01-14	0.660	0.660	0.700	0.640	0.680	33,000	21,730	0.6585	0.501	0.501	0.532	0.486	0.517	43,446	0.5002	1.54%
2022-01-13	0.650	0.610	0.650	0.620	0.700	202,000	137,110	0.6788	0.494	0.463	0.494	0.471	0.532	265,940	0.5156	8.33%
2022-01-12	0.600	0.550	0.620	-	-	0	0	-	0.456	0.418	0.471	-	-	0	-	0.00%
2022-01-11	0.600	0.570	0.620	-	-	0	0	-	0.456	0.433	0.471	-	-	0	-	0.00%
2022-01-10	0.600	0.560	0.620	-	-	0	0	-	0.456	0.425	0.471	-	-	0	-	0.00%
2022-01-07	0.600	0.550	0.630	-	-	0	0	-	0.456	0.418	0.479	-	-	0	-	0.00%
2022-01-06	0.600	0.550	0.650	-	-	0	0	-	0.456	0.418	0.494	-	-	0	-	0.00%
2022-01-05	0.600	0.600	0.610	0.580	0.600	69,000	40,860	0.5922	0.456	0.456	0.463	0.441	0.456	90,841	0.4498	-6.25%
2022-01-04	0.640	0.600	0.640	0.640	0.650	240,000	154,000	0.6417	0.486	0.456	0.486	0.486	0.494	315,969	0.4874	-1.54%
2022-01-03	0.650	0.580	0.650	0.520	0.650	260,000	146,420	0.5632	0.494	0.441	0.494	0.395	0.494	342,299	0.4278	0.00%
2021-12-31	0.650	0.600	0.660	0.650	0.650	2,000	1,300	0.6500	0.494	0.456	0.501	0.494	0.494	2,633	0.4937	6.56%
2021-12-30	0.610	0.600	0.640	0.610	0.640	162,000	102,570	0.6331	0.463	0.456	0.486	0.463	0.486	213,279	0.4809	-15.28%
2021-12-29	0.720	0.620	0.720	-	-	0	0	-	0.547	0.471	0.547	-	-	0	-	-1.37%
2021-12-28	0.730	0.660	0.730	-	-	0	0	-	0.554	0.501	0.554	-	-	0	-	0.00%
2021-12-24	0.730	0.650	0.730	-	-	0	0	-	0.554	0.494	0.554	-	-	0	-	0.00%
2021-12-23	0.730	0.660	0.730	-	-	0	0	-	0.554	0.501	0.554	-	-	0	-	0.00%
2021-12-22	0.730	0.660	0.760	-	-	0	0	-	0.554	0.501	0.577	-	-	0	-	0.00%
2021-12-21	0.730	0.660	0.740	-	-	0	0	-	0.554	0.501	0.562	-	-	0	-	0.00%
2021-12-20	0.730	0.660	0.740	-	-	0	0	-	0.554	0.501	0.562	-	-	0	-	0.00%
2021-12-17	0.730	0.660	0.730	-	-	0	0	-	0.554	0.501	0.554	-	-	0	-	0.00%
2021-12-16	0.730	0.660	0.730	-	-	0	0	-	0.554	0.501	0.554	-	-	0	-	-1.35%
2021-12-15	0.740	0.690	0.740	0.710	0.740	33,000	23,520	0.7127	0.562	0.524	0.562	0.539	0.562	43,446	0.5414	-3.90%
2021-12-14	0.770	0.710	0.770	-	-	0	0	-	0.585	0.539	0.585	-	-	0	-	-1.28%
2021-12-13	0.780	0.710	0.780	-	-	0	0	-	0.592	0.539	0.592	-	-	0	-	0.00%
2021-12-10	0.780	0.710	0.780	-	-	0	0	-	0.592	0.539	0.592	-	-	0	-	0.00%
2021-12-09	0.780	0.710	0.780	-	-	0	0	-	0.592	0.539	0.592	-	-	0	-	0.00%
2021-12-08	0.780	0.720	0.780	-	-	0	0	-	0.592	0.547	0.592	-	-	0	-	0.00%
2021-12-07	0.780	0.710	0.780	-	-	0	0	-	0.592	0.539	0.592	-	-	0	-	0.00%
2021-12-06	0.780	0.710	0.780	-	-	0	0	-	0.592	0.539	0.592	-	-	0	-	0.00%
2021-12-03	0.780	0.710	0.780	-	-	0	0	-	0.592	0.539	0.592	-	-	0	-	0.00%
2021-12-02	0.780	0.710	0.780	-	-	0	0	-	0.592	0.539	0.592	-	-	0	-	0.00%
2021-12-01	0.780	0.710	0.780	0.720	0.810	78,000	61,010	0.7822	0.592	0.539	0.592	0.547	0.615	102,690	0.5941	9.86%
2021-11-30	0.710	0.690	0.710	0.710	0.710	39,000	27,690	0.7100	0.539	0.524	0.539	0.539	0.539	51,345	0.5393	-2.74%
2021-11-29	0.730	0.710	0.800	0.730	0.730	64,000	46,720	0.7300	0.554	0.539	0.608	0.554	0.554	84,258	0.5545	-5.19%
2021-11-26	0.770	0.720	0.800	0.750	0.790	42,000	31,760	0.7562	0.585	0.547	0.608	0.570	0.600	55,295	0.5744	1.32%
2021-11-25	0.760	0.730	0.760	0.710	0.760	74,000	53,150	0.7182	0.577	0.554	0.577	0.539	0.577	97,424	0.5456	0.00%
2021-11-24	0.760	0.710	0.770	0.770	0.770	37,000	28,490	0.7700	0.577	0.539	0.585	0.585	0.585	48,712	0.5849	-6.17%
2021-11-23	0.810	0.720	0.810	0.790	0.830	72,000	56,920	0.7906	0.615	0.547	0.615	0.600	0.630	94,791	0.6005	1.25%
2021-11-22	0.800	0.690	0.800	0.710	0.800	161,000	118,880	0.7384	0.608	0.524	0.608	0.539	0.608	211,962	0.5609	17.65%
2021-11-19	0.680	0.660	0.710	0.660	0.720	47,000	32,940	0.7009	0.517	0.501	0.539	0.501	0.547	61,877	0.5323	-1.45%
2021-11-18	0.690	0.680	0.750	0.690	0.740	262,000	189,670	0.7239	0.524	0.517	0.570	0.524	0.562	344,933	0.5499	-12.66%
2021-11-17	0.790	0.740	0.790	0.740	0.790	6,000	4,590	0.7650	0.600	0.562	0.600	0.562	0.600	7,899	0.5811	-1.25%
2021-11-16	0.800	0.740	0.800	0.750	0.800	17,000	13,500	0.7941	0.608	0.562	0.608	0.570	0.608	22,381	0.6032	6.67%
2021-11-15	0.750	0.710	0.750	0.690	0.750	2,000	1,440	0.7200	0.570	0.539	0.570	0.524	0.570	2,633	0.5469	8.70%
2021-11-12	0.690	0.650	0.740	-	-	0	0	-	0.524	0.494	0.562	-	-	0	-	0.00%
2021-11-11	0.690	0.670	0.740	-	-	0	0	-	0.524	0.509	0.562	-	-	0	-	0.00%
2021-11-10	0.690	0.670	0.720	0.690	0.700	123,000	85,350	0.6939	0.524	0.509	0.547	0.524	0.532	161,934	0.5271	-4.17%
2021-11-09	0.720	0.700	0.750	-	-	0	0	-	0.547	0.532	0.570	-	-	0	-	0.00%
2021-11-08	0.720	0.720	0.790	-	-	0	0	-	0.547	0.547	0.600	-	-	0	-	1.41%
2021-11-05	0.710	0.710	0.790	0.710	0.760	50,000	37,360	0.7472	0.539	0.539	0.600	0.539	0.577	65,827	0.5675	-6.58%
2021-11-04	0.760	0.760	0.820	0.750	0.810	33,000	26,550	0.8045	0.577	0.577	0.623	0.570	0.615	43,446	0.6111	-8.43%
2021-11-03	0.830	0.760	0.830	-	-	0	0	-	0.630	0.577	0.630	-	-	0	-	0.00%
2021-11-02	0.830	0.760	0.830	0.790	0.830	33,000	27,270	0.8264	0.630	0.577	0.630	0.600	0.630	43,446	0.6277	1.22%
2021-11-01	0.820	0.790	0.880	-	-	0	0	-	0.623	0.600	0.668	-	-	0	-	0.00%
2021-10-29	0.820	0.740	0.850	0.810	0.820	16,000	13,100	0.8188	0.623	0.562	0.646	0.615	0.623	21,065	0.6219	3.80%
2021-10-28	0.790	0.740	0.870	0.740	0.790	11,000	8,190	0.7445	0.600	0.562	0.661	0.562	0.600	14,482	0.5655	0.00%
2021-10-27	0.790	0.740	0.830	-	-	0	0	-	0.600	0.562	0.630	-	-	0	-	0.00%
2021-10-26	0.790	0.750	0.800	-	-	0	0	-	0.600	0.570	0.608	-	-	0	-	-1.25%
2021-10-25	0.800	0.800	0.890	0.800	0.800	5,000	4,000	0.8000	0.608	0.608	0.676	0.608	0.608	6,583	0.6077	0.00%
2021-10-22	0.800	0.800	0.870	0.790	0.820	59,000	47,330	0.8022	0.608	0.608	0.661	0.600	0.623	77,676	0.6093	1.27%
2021-10-21	0.790	0.750	0.790	0.800	0.800	2,000	1,600	0.8000	0.600	0.570	0.600	0.608	0.608	2,633	0.6077	0.00%
2021-10-20	0.790	0.750	0.800	0.730	0.790	21,000	15,480	0.7371	0.600	0.570	0.608	0.554	0.600	27,647	0.5599	3.95%
2021-10-19	0.760	0.750	0.790	0.760	0.760	13,000	9,880	0.7600	0.577	0.570	0.600	0.577	0.577	17,115	0.5773	0.00%
2021-10-18	0.760	0.750	0.760	-	-	0	0	-	0.577	0.570	0.577	-	-	0	-	0.00%
2021-10-15	0.760	0.740	0.800	0.760	0.760	1,000	760	0.7600	0.577	0.562	0.608	0.577	0.577	1,317	0.5773	1.33%
2021-10-12	0.750	0.750	0.790	0.730	0.760	146,000	107,960	0.7395	0.570	0.570	0.600	0.554	0.577	192,214	0.5617	-1.32%
2021-10-11	0.760	0.760	0.820	0.750	0.820	28,000	22,190	0.7925	0.577	0.577	0.623	0.570	0.623	36,863	0.6020	-7.32%
2021-10-08	0.820	0.770	0.820	-	-	0	0	-	0.623	0.585	0.623	-	-	0	-	-7.87%
2021-10-07	0.890	0.760	0.890	-	-	0	0	-	0.676	0.577	0.676	-	-	0	-	0.00%
2021-10-06	0.890	0.760	0.890	0.800	0.900	39,000	31,400	0.8051	0.676	0.577	0.676	0.608	0.684	51,345	0.6116	4.71%
2021-10-05	0.850	0.800	0.850	0.740	0.850	23,000	18,090	0.7865	0.646	0.608	0.646	0.562	0.646	30,280	0.5974	6.25%
2021-10-04	0.800	0.750	0.850	0.800	0.800	67,000	53,600	0.8000	0.608	0.570	0.646	0.608	0.608	88,208	0.6077	5.26%
2021-09-30	0.760	0.760	0.800	0.750	0.750	18,000	13,500	0.7500	0.577	0.577	0.608	0.570	0.570	23,698	0.5697	-1.30%
2021-09-29	0.770	0.770	0.800	0.740	0.760	15,000	11,540	0.7693	0.585	0.585	0.608	0.562	0.577	19,748	0.5844	-3.75%
2021-09-28	0.800	0.750	0.820	-	-	5,000	3,750	0.7500	0.608	0.570	0.623	-	-	6,583	0.5697	0.00%
2021-09-27	0.800	0.720	0.840	-	-	0	0	-	0.608	0.547	0.638	-	-	0	-	0.00%
2021-09-24	0.800	0.720	0.800	0.810	0.810	10,000	8,080	0.8080	0.608	0.547	0.608	0.615	0.615	13,165	0.6137	0.00%
2021-09-23	0.800	0.720	0.840	-	-	0	0	-	0.608	0.547	0.638	-	-	0	-	0.00%
2021-09-21	0.800	0.800	0.850	0.790	0.790	21,000	16,610	0.7910	0.608	0.608	0.646	0.600	0.600	27,647	0.6008	0.00%
2021-09-20	0.800	0.780	0.850	0.800	0.810	34,000	27,210	0.8003	0.608	0.592	0.646	0.608	0.615	44,762	0.6079	-3.61%
2021-09-17	0.830	0.810	0.870	0.800	0.900	244,000	203,100	0.8324	0.630	0.615	0.661	0.608	0.684	321,235	0.6322	-7.78%
2021-09-16	0.900	0.900	0.910	0.880	0.910	260,000	235,590	0.9061	0.684	0.684	0.691	0.668	0.691	342,299	0.6883	5.88%
2021-09-15	0.850	0.850	0.880	0.820	0.890	10,000	8,300	0.8300	0.646	0.646	0.668	0.623	0.676	13,165	0.6304	3.66%
2021-09-14	0.820	0.820	0.920	0.820	0.820	1,000	820	0.8200	0.623	0.623	0.699	0.623	0.623	1,317	0.6228	1.23%
2021-09-13	0.810	0.810	0.860	0.810	0.810	49,000	39,690	0.8100	0.615	0.615	0.653	0.615	0.615	64,510	0.6153	-2.41%
2021-09-10	0.830	0.830	0.860	0.810	0.850	6,000	4,940	0.8233	0.630	0.630	0.653	0.615	0.646	7,899	0.6254	-3.49%
2021-09-09	0.860	0.850	0.860	0.840	0.950	128,000	114,200	0.8922	0.653	0.646	0.653	0.638	0.722	168,517	0.6777	0.00%
2021-09-08	0.860	0.860	0.890	0.810	0.860	4,000	3,390	0.8475	0.653	0.653	0.676	0.615	0.653	5,266	0.6437	0.00%
2021-09-07	0.860	0.860	0.910	0.810	0.860	18,000	14,760	0.8200	0.653	0.653	0.691	0.615	0.653	23,698	0.6228	2.38%
2021-09-06	0.840	0.840	0.890	0.840	0.840	49,000	41,160	0.8400	0.638	0.638	0.676	0.638	0.638	64,510	0.6380	0.00%
2021-09-03	0.840	0.840	0.910	0.810	0.880	44,000	37,310	0.8480	0.638	0.638	0.691	0.615	0.668	57,928	0.6441	-4.55%
2021-09-02	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.668	0.661	0.668	0.668	0.668	13,165	0.6684	0.00%
2021-09-01	0.880	0.880	0.890	0.850	0.930	342,000	307,530	0.8992	0.668	0.668	0.676	0.646	0.706	450,255	0.6830	-2.22%
2021-08-31	0.900	0.900	0.930	0.900	0.900	61,000	54,900	0.9000	0.684	0.684	0.706	0.684	0.684	80,309	0.6836	0.00%
2021-08-30	0.900	0.900	0.930	0.900	0.980	40,000	37,400	0.9350	0.684	0.684	0.706	0.684	0.744	52,661	0.7102	0.00%
2021-08-27	0.900	0.900	0.920	0.900	0.980	12,000	10,880	0.9067	0.684	0.684	0.699	0.684	0.744	15,798	0.6887	0.00%
2021-08-26	0.900	0.890	0.920	0.890	0.900	141,000	126,340	0.8960	0.684	0.676	0.699	0.676	0.684	185,632	0.6806	1.12%
2021-08-25	0.890	0.880	0.900	0.880	0.900	145,000	127,780	0.8812	0.676	0.668	0.684	0.668	0.684	190,898	0.6694	3.49%
2021-08-24	0.860	0.860	0.890	0.830	0.900	517,000	452,590	0.8754	0.653	0.653	0.676	0.630	0.684	680,649	0.6649	-4.44%
2021-08-23	0.900	0.890	0.900	0.890	0.910	53,000	48,020	0.9060	0.684	0.676	0.684	0.676	0.691	69,776	0.6882	4.65%
2021-08-20	0.860	0.810	0.870	0.870	0.870	2,000	1,740	0.8700	0.653	0.615	0.661	0.661	0.661	2,633	0.6608	-3.37%
2021-08-19	0.890	0.860	0.890	0.870	0.970	297,000	264,160	0.8894	0.676	0.653	0.676	0.661	0.737	391,011	0.6756	-8.25%
2021-08-18	0.970	0.910	0.970	-	-	0	0	-	0.737	0.691	0.737	-	-	0	-	0.00%
2021-08-17	0.970	0.930	0.970	0.920	0.970	61,000	57,760	0.9469	0.737	0.706	0.737	0.699	0.737	80,309	0.7192	-3.00%
2021-08-16	1.000	0.960	1.000	1.000	1.000	2,000	2,000	1.0000	0.760	0.729	0.760	0.760	0.760	2,633	0.7596	3.09%
2021-08-13	0.970	0.980	1.000	0.970	1.010	191,000	187,520	0.9818	0.737	0.744	0.760	0.737	0.767	251,458	0.7457	-3.00%
2021-08-12	1.000	0.960	1.000	1.000	1.000	93,000	93,000	1.0000	0.760	0.729	0.760	0.760	0.760	122,438	0.7596	0.00%
2021-08-11	1.000	1.000	1.010	0.960	1.000	137,000	133,000	0.9708	0.760	0.760	0.767	0.729	0.760	180,365	0.7374	-2.91%
2021-08-10	1.030	1.030	1.050	0.910	1.100	550,000	564,970	1.0272	0.782	0.782	0.798	0.691	0.836	724,095	0.7802	11.96%
2021-08-09	0.920	0.920	0.940	0.870	0.960	186,000	170,270	0.9154	0.699	0.699	0.714	0.661	0.729	244,876	0.6953	-4.17%
2021-08-06	0.960	0.960	1.000	0.950	1.000	430,000	421,760	0.9808	0.729	0.729	0.760	0.722	0.760	566,111	0.7450	0.00%
2021-08-05	0.960	0.960	0.980	0.920	1.080	611,000	601,920	0.9851	0.729	0.729	0.744	0.699	0.820	804,404	0.7483	-4.00%
2021-08-04	1.000	1.000	1.040	0.810	1.180	2,023,000	2,091,350	1.0338	0.760	0.760	0.790	0.615	0.896	2,663,353	0.7852	13.64%
2021-08-03	0.880	0.880	0.920	0.750	0.890	139,000	114,490	0.8237	0.668	0.668	0.699	0.570	0.676	182,999	0.6256	14.29%
2021-08-02	0.770	0.750	0.790	0.740	0.810	211,000	162,970	0.7724	0.585	0.570	0.600	0.562	0.615	277,789	0.5867	-4.94%
2021-07-30	0.810	0.800	0.810	0.810	0.860	163,000	133,000	0.8160	0.615	0.608	0.615	0.615	0.653	214,595	0.6198	-7.95%
2021-07-29	0.880	0.830	0.880	0.790	0.900	198,000	164,840	0.8325	0.668	0.630	0.668	0.600	0.684	260,674	0.6324	1.15%
2021-07-28	0.870	0.860	0.920	0.840	0.870	15,000	12,970	0.8647	0.661	0.653	0.699	0.638	0.661	19,748	0.6568	3.57%
2021-07-27	0.840	0.840	0.880	0.830	0.980	324,000	286,220	0.8834	0.638	0.638	0.668	0.630	0.744	426,558	0.6710	-10.64%
2021-07-26	0.940	0.940	0.990	0.940	0.990	193,000	183,660	0.9516	0.714	0.714	0.752	0.714	0.752	254,092	0.7228	-5.05%
2021-07-23	0.990	0.990	1.010	0.940	1.090	425,000	434,180	1.0216	0.752	0.752	0.767	0.714	0.828	559,528	0.7760	1.02%
2021-07-22	0.980	0.980	1.000	0.950	1.030	570,000	562,510	0.9869	0.744	0.744	0.760	0.722	0.782	750,426	0.7496	-4.85%
2021-07-21	1.030	1.030	1.070	0.950	1.050	423,000	430,640	1.0181	0.782	0.782	0.813	0.722	0.798	556,895	0.7733	-1.90%
2021-07-20	1.050	1.050	1.090	1.000	1.130	409,000	430,600	1.0528	0.798	0.798	0.828	0.760	0.858	538,463	0.7997	-7.08%
2021-07-19	1.130	1.110	1.130	1.010	1.130	536,000	583,020	1.0877	0.858	0.843	0.858	0.767	0.858	705,664	0.8262	-1.74%
2021-07-16	1.150	1.150	1.160	1.000	1.250	1,777,000	1,904,470	1.0717	0.874	0.874	0.881	0.760	0.949	2,339,485	0.8141	-1.71%
2021-07-15	1.170	1.170	1.240	1.110	1.400	4,366,000	5,588,160	1.2799	0.889	0.889	0.942	0.843	1.063	5,747,998	0.9722	5.41%
2021-07-14	1.110	1.110	1.120	0.830	1.330	6,980,000	7,665,770	1.0982	0.843	0.843	0.851	0.630	1.010	9,189,424	0.8342	32.14%
2021-07-13	0.840	0.840	0.850	0.830	0.980	2,038,000	1,828,780	0.8973	0.638	0.638	0.646	0.630	0.744	2,683,101	0.6816	-8.70%
2021-07-12	0.920	0.900	0.920	0.900	1.330	5,522,000	5,950,640	1.0776	0.699	0.684	0.699	0.684	1.010	7,269,914	0.8185	-32.35%
2021-07-09	1.360	1.360	1.380	1.000	1.480	8,858,000	11,165,620	1.2605	1.033	1.033	1.048	0.760	1.124	11,661,880	0.9574	37.37%
2021-07-08	0.990	0.980	0.990	0.750	1.020	4,158,000	3,676,520	0.8842	0.752	0.744	0.752	0.570	0.775	5,474,159	0.6716	30.26%
2021-07-07	0.760	0.720	0.760	0.580	0.760	4,150,000	2,558,910	0.6166	0.577	0.547	0.577	0.441	0.577	5,463,626	0.4684	26.67%
2021-07-06	0.600	0.600	0.620	0.600	0.600	349,000	209,400	0.6000	0.456	0.456	0.471	0.456	0.456	459,471	0.4557	0.00%
2021-07-05	0.600	0.560	0.600	0.560	0.600	124,000	69,620	0.5615	0.456	0.425	0.456	0.425	0.456	163,251	0.4265	1.69%
2021-07-02	0.590	0.570	0.590	-	-	0	0	-	0.448	0.433	0.448	-	-	0	-	0.00%
2021-06-30	0.590	0.570	0.590	0.570	0.650	224,000	137,850	0.6154	0.448	0.433	0.448	0.433	0.494	294,904	0.4674	-1.67%
2021-06-29	0.600	0.600	0.620	0.560	0.620	204,000	117,100	0.5740	0.456	0.456	0.471	0.425	0.471	268,573	0.4360	0.00%
2021-06-28	0.600	0.580	0.650	0.580	0.630	283,000	170,010	0.6007	0.456	0.441	0.494	0.441	0.479	372,580	0.4563	-7.69%
2021-06-25	0.650	0.580	0.640	0.590	0.650	125,000	75,340	0.6027	0.494	0.441	0.486	0.448	0.494	164,567	0.4578	0.00%
2021-06-24	0.650	0.620	0.660	0.550	0.710	1,818,000	1,163,690	0.6401	0.494	0.471	0.501	0.418	0.539	2,393,463	0.4862	20.37%
2021-06-23	0.540	0.540	0.570	0.540	0.540	20,000	10,800	0.5400	0.410	0.410	0.433	0.410	0.410	26,331	0.4102	0.00%
2021-06-22	0.540	0.540	0.570	-	-	0	0	-	0.410	0.410	0.433	-	-	0	-	0.00%
2021-06-21	0.540	0.540	0.550	0.540	0.550	370,000	199,810	0.5400	0.410	0.410	0.418	0.410	0.418	487,118	0.4102	0.00%
2021-06-18	0.540	0.500	0.540	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-06-17	0.540	0.500	0.540	0.500	0.540	59,000	29,930	0.5073	0.410	0.380	0.410	0.380	0.410	77,676	0.3853	3.85%
2021-06-16	0.520	0.520	0.540	0.500	0.550	221,000	116,330	0.5264	0.395	0.395	0.410	0.380	0.418	290,955	0.3998	0.00%
2021-06-15	0.520	0.520	0.540	0.510	0.520	138,000	71,450	0.5178	0.395	0.395	0.410	0.387	0.395	181,682	0.3933	0.00%
2021-06-11	0.520	0.500	0.520	0.490	0.490	21,000	10,320	0.4914	0.395	0.380	0.395	0.372	0.372	27,647	0.3733	1.96%
2021-06-10	0.510	0.495	0.520	-	-	0	0	-	0.387	0.376	0.395	-	-	0	-	0.00%
2021-06-09	0.510	0.495	0.510	0.500	0.510	23,000	11,510	0.5004	0.387	0.376	0.387	0.380	0.387	30,280	0.3801	-1.92%
2021-06-08	0.520	0.500	0.540	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2021-06-07	0.520	0.500	0.520	0.500	0.530	235,000	118,150	0.5028	0.395	0.380	0.395	0.380	0.403	309,386	0.3819	-3.70%
2021-06-04	0.540	0.520	0.540	0.520	0.550	462,000	245,540	0.5315	0.410	0.395	0.410	0.395	0.418	608,240	0.4037	1.89%
2021-06-03	0.530	0.510	0.530	0.500	0.530	344,000	177,500	0.5160	0.403	0.387	0.403	0.380	0.403	452,889	0.3919	7.07%
2021-06-02	0.495	0.495	0.500	-	-	0	0	-	0.376	0.376	0.380	-	-	0	-	1.02%
2021-06-01	0.490	0.490	0.500	-	-	0	0	-	0.372	0.372	0.380	-	-	0	-	0.00%
2021-05-31	0.490	0.490	0.495	0.485	0.495	120,000	58,400	0.4867	0.372	0.372	0.376	0.368	0.376	157,984	0.3697	-1.01%
2021-05-28	0.495	0.465	0.495	-	-	0	0	-	0.376	0.353	0.376	-	-	0	-	0.00%
2021-05-27	0.495	0.465	0.500	0.495	0.495	31,000	15,345	0.4950	0.376	0.353	0.380	0.376	0.376	40,813	0.3760	-1.00%
2021-05-26	0.500	0.465	0.500	-	-	0	0	-	0.380	0.353	0.380	-	-	0	-	0.00%
2021-05-25	0.500	0.460	0.500	0.460	0.500	66,000	32,675	0.4951	0.380	0.349	0.380	0.349	0.380	86,891	0.3760	8.70%
2021-05-24	0.460	0.455	0.460	-	-	0	0	-	0.349	0.346	0.349	-	-	0	-	0.00%
2021-05-21	0.460	0.460	0.485	0.460	0.460	70,000	32,200	0.4600	0.349	0.349	0.368	0.349	0.349	92,158	0.3494	0.00%
2021-05-20	0.460	0.455	0.490	-	-	0	0	-	0.349	0.346	0.372	-	-	0	-	0.00%
2021-05-18	0.460	0.460	0.490	-	-	0	0	-	0.349	0.349	0.372	-	-	0	-	0.00%
2021-05-17	0.460	0.460	0.490	-	-	0	0	-	0.349	0.349	0.372	-	-	0	-	0.00%
2021-05-14	0.460	0.460	0.490	-	-	0	0	-	0.349	0.349	0.372	-	-	0	-	0.00%
2021-05-13	0.460	0.460	0.480	0.450	0.470	70,000	31,750	0.4536	0.349	0.349	0.365	0.342	0.357	92,158	0.3445	-2.13%
2021-05-12	0.470	0.465	0.470	0.470	0.470	1,000	470	0.4700	0.357	0.353	0.357	0.357	0.357	1,317	0.3570	-4.08%
2021-05-11	0.490	0.475	0.490	0.460	0.495	159,000	76,335	0.4801	0.372	0.361	0.372	0.349	0.376	209,329	0.3647	7.69%
2021-05-10	0.455	0.455	0.475	0.455	0.455	25,000	11,375	0.4550	0.346	0.346	0.361	0.346	0.346	32,913	0.3456	-3.19%
2021-05-07	0.470	0.450	0.480	-	-	0	0	-	0.357	0.342	0.365	-	-	0	-	0.00%
2021-05-06	0.470	0.455	0.480	-	-	0	0	-	0.357	0.346	0.365	-	-	0	-	0.00%
2021-05-05	0.470	0.450	0.480	-	-	0	0	-	0.357	0.342	0.365	-	-	0	-	0.00%
2021-05-04	0.470	0.460	0.480	0.470	0.470	2,000	940	0.4700	0.357	0.349	0.365	0.357	0.357	2,633	0.3570	4.44%
2021-05-03	0.450	0.450	0.470	0.440	0.450	53,000	23,820	0.4494	0.342	0.342	0.357	0.334	0.342	69,776	0.3414	0.00%
2021-04-30	0.450	0.445	0.485	0.450	0.450	1,000	450	0.4500	0.342	0.338	0.368	0.342	0.342	1,317	0.3418	0.00%
2021-04-29	0.450	0.450	0.485	-	-	0	0	-	0.342	0.342	0.368	-	-	0	-	0.00%
2021-04-28	0.450	0.450	0.460	-	-	0	0	-	0.342	0.342	0.349	-	-	0	-	0.00%
2021-04-27	0.450	0.450	0.460	0.450	0.450	43,000	19,350	0.4500	0.342	0.342	0.349	0.342	0.342	56,611	0.3418	-2.17%
2021-04-26	0.460	0.435	0.485	-	-	0	0	-	0.349	0.330	0.368	-	-	0	-	0.00%
2021-04-23	0.460	0.460	0.485	0.455	0.460	36,000	16,530	0.4592	0.349	0.349	0.368	0.346	0.349	47,395	0.3488	0.00%
2021-04-22	0.460	0.460	0.475	0.460	0.460	75,000	34,500	0.4600	0.349	0.349	0.361	0.349	0.349	98,740	0.3494	0.00%
2021-04-21	0.460	0.450	0.475	-	-	0	0	-	0.349	0.342	0.361	-	-	0	-	0.00%
2021-04-20	0.460	0.460	0.475	0.455	0.460	39,000	17,890	0.4587	0.349	0.349	0.361	0.346	0.349	51,345	0.3484	1.10%
2021-04-19	0.455	0.455	0.475	0.455	0.460	34,000	15,570	0.4579	0.346	0.346	0.361	0.346	0.349	44,762	0.3478	-2.15%
2021-04-16	0.465	0.465	0.485	0.465	0.465	1,000	465	0.4650	0.353	0.353	0.368	0.353	0.353	1,317	0.3532	-1.06%
2021-04-15	0.470	0.460	0.470	-	-	0	0	-	0.357	0.349	0.357	-	-	0	-	-1.05%
2021-04-14	0.475	0.455	0.480	0.450	0.475	34,000	15,825	0.4654	0.361	0.346	0.365	0.342	0.361	44,762	0.3535	-2.06%
2021-04-13	0.485	0.445	0.495	-	-	0	0	-	0.368	0.338	0.376	-	-	0	-	0.00%
2021-04-12	0.485	0.460	0.495	-	-	0	0	-	0.368	0.349	0.376	-	-	0	-	0.00%
2021-04-09	0.485	0.450	0.485	-	-	0	0	-	0.368	0.342	0.368	-	-	0	-	0.00%
2021-04-08	0.485	0.460	0.485	0.455	0.485	11,000	5,280	0.4800	0.368	0.349	0.368	0.346	0.368	14,482	0.3646	6.59%
2021-04-07	0.455	0.455	0.475	0.440	0.495	799,000	366,625	0.4589	0.346	0.346	0.361	0.334	0.376	1,051,913	0.3485	-8.08%
2021-04-01	0.495	0.495	0.510	0.495	0.495	6,000	2,970	0.4950	0.376	0.376	0.387	0.376	0.376	7,899	0.3760	0.00%
2021-03-31	0.495	0.465	0.495	0.495	0.495	8,000	3,960	0.4950	0.376	0.353	0.376	0.376	0.376	10,532	0.3760	0.00%
2021-03-30	0.495	0.465	0.495	0.495	0.495	10,000	4,950	0.4950	0.376	0.353	0.376	0.376	0.376	13,165	0.3760	0.00%
2021-03-29	0.495	0.490	0.520	0.490	0.495	27,000	13,295	0.4924	0.376	0.372	0.395	0.372	0.376	35,546	0.3740	1.02%
2021-03-26	0.490	0.465	0.510	-	-	0	0	-	0.372	0.353	0.387	-	-	0	-	0.00%
2021-03-25	0.490	0.470	0.490	-	-	0	0	-	0.372	0.357	0.372	-	-	0	-	0.00%
2021-03-24	0.490	0.470	0.500	-	-	0	0	-	0.372	0.357	0.380	-	-	0	-	0.00%
2021-03-23	0.490	0.470	0.490	-	-	0	0	-	0.372	0.357	0.372	-	-	0	-	-1.01%
2021-03-22	0.495	0.475	0.495	-	-	0	0	-	0.376	0.361	0.376	-	-	0	-	-1.00%
2021-03-19	0.500	0.480	0.500	0.500	0.500	3,000	1,500	0.5000	0.380	0.365	0.380	0.380	0.380	3,950	0.3798	-1.96%
2021-03-18	0.510	0.490	0.510	0.490	0.510	20,000	9,995	0.4998	0.387	0.372	0.387	0.372	0.387	26,331	0.3796	3.03%
2021-03-17	0.495	0.470	0.495	0.495	0.495	11,000	5,445	0.4950	0.376	0.357	0.376	0.376	0.376	14,482	0.3760	-1.00%
2021-03-16	0.500	0.470	0.500	0.465	0.520	32,000	16,330	0.5103	0.380	0.357	0.380	0.353	0.395	42,129	0.3876	2.04%
2021-03-15	0.490	0.465	0.520	-	-	0	0	-	0.372	0.353	0.395	-	-	0	-	0.00%
2021-03-12	0.490	0.465	0.495	0.495	0.495	50,000	24,750	0.4950	0.372	0.353	0.376	0.376	0.376	65,827	0.3760	1.03%
2021-03-11	0.485	0.475	0.485	0.470	0.485	29,000	13,730	0.4734	0.368	0.361	0.368	0.357	0.368	38,180	0.3596	0.00%
2021-03-10	0.485	0.485	0.510	0.480	0.485	42,000	20,175	0.4804	0.368	0.368	0.387	0.365	0.368	55,295	0.3649	0.00%
2021-03-09	0.485	0.480	0.485	-	-	0	0	-	0.368	0.365	0.368	-	-	0	-	0.00%
2021-03-08	0.485	0.475	0.495	0.485	0.510	143,000	69,735	0.4877	0.368	0.361	0.376	0.368	0.387	188,265	0.3704	-8.49%
2021-03-05	0.530	0.490	0.550	-	-	0	0	-	0.403	0.372	0.418	-	-	0	-	0.00%
2021-03-04	0.530	0.510	0.540	0.510	0.540	24,000	12,900	0.5375	0.403	0.387	0.410	0.387	0.410	31,597	0.4083	1.92%
2021-03-03	0.520	0.520	0.550	0.500	0.520	41,000	20,520	0.5005	0.395	0.395	0.418	0.380	0.395	53,978	0.3802	0.00%
2021-03-02	0.520	0.520	0.550	-	-	0	0	-	0.395	0.395	0.418	-	-	0	-	0.00%
2021-03-01	0.520	0.520	0.550	-	-	0	0	-	0.395	0.395	0.418	-	-	0	-	1.96%
2021-02-26	0.510	0.510	0.520	0.510	0.520	108,000	55,450	0.5134	0.387	0.387	0.395	0.387	0.395	142,186	0.3900	0.00%
2021-02-25	0.510	0.510	0.550	0.500	0.530	146,000	73,650	0.5045	0.387	0.387	0.418	0.380	0.403	192,214	0.3832	2.00%
2021-02-24	0.500	0.500	0.510	0.500	0.500	12,000	6,000	0.5000	0.380	0.380	0.387	0.380	0.380	15,798	0.3798	0.00%
2021-02-23	0.500	0.500	0.520	0.480	0.510	43,000	21,460	0.4991	0.380	0.380	0.395	0.365	0.387	56,611	0.3791	4.17%
2021-02-22	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.365	0.365	0.380	0.365	0.365	13,165	0.3646	0.00%
2021-02-19	0.480	0.480	0.490	0.460	0.495	222,000	105,040	0.4732	0.365	0.365	0.372	0.349	0.376	292,271	0.3594	-4.00%
2021-02-18	0.500	0.470	0.510	0.500	0.500	20,000	10,000	0.5000	0.380	0.357	0.387	0.380	0.380	26,331	0.3798	-1.96%
2021-02-17	0.510	0.485	0.510	0.440	0.520	546,000	249,055	0.4561	0.387	0.368	0.387	0.334	0.395	718,829	0.3465	6.25%
2021-02-16	0.480	0.460	0.510	0.455	0.480	86,000	40,990	0.4766	0.365	0.349	0.387	0.346	0.365	113,222	0.3620	5.49%
2021-02-11	0.455	0.450	0.480	0.455	0.455	36,000	16,380	0.4550	0.346	0.342	0.365	0.346	0.346	47,395	0.3456	-1.09%
2021-02-10	0.460	0.460	0.480	0.460	0.480	2,000	940	0.4700	0.349	0.349	0.365	0.349	0.365	2,633	0.3570	0.00%
2021-02-09	0.460	0.455	0.480	-	-	0	0	-	0.349	0.346	0.365	-	-	0	-	0.00%
2021-02-08	0.460	0.460	0.485	0.460	0.460	38,000	17,480	0.4600	0.349	0.349	0.368	0.349	0.349	50,028	0.3494	-2.13%
2021-02-05	0.470	0.470	0.485	0.470	0.475	54,000	25,390	0.4702	0.357	0.357	0.368	0.357	0.361	71,093	0.3571	-4.08%
2021-02-04	0.490	0.470	0.510	0.465	0.490	8,000	3,820	0.4775	0.372	0.357	0.387	0.353	0.372	10,532	0.3627	1.03%
2021-02-03	0.485	0.460	0.520	0.480	0.485	8,000	3,870	0.4838	0.368	0.349	0.395	0.365	0.368	10,532	0.3674	2.11%
2021-02-02	0.475	0.475	0.485	0.470	0.480	115,000	54,340	0.4725	0.361	0.361	0.368	0.357	0.365	151,402	0.3589	-2.06%
2021-02-01	0.485	0.480	0.490	0.470	0.485	17,000	8,140	0.4788	0.368	0.365	0.372	0.357	0.368	22,381	0.3637	2.11%
2021-01-29	0.475	0.460	0.485	0.465	0.490	73,000	35,305	0.4836	0.361	0.349	0.368	0.353	0.372	96,107	0.3674	2.15%
2021-01-28	0.465	0.460	0.485	0.465	0.490	7,000	3,405	0.4864	0.353	0.349	0.368	0.353	0.372	9,216	0.3695	-5.10%
2021-01-27	0.490	0.460	0.490	-	-	0	0	-	0.372	0.349	0.372	-	-	0	-	0.00%
2021-01-26	0.490	0.460	0.490	0.475	0.490	10,000	4,765	0.4765	0.372	0.349	0.372	0.361	0.372	13,165	0.3619	7.69%
2021-01-25	0.455	0.455	0.475	0.455	0.455	12,000	5,460	0.4550	0.346	0.346	0.361	0.346	0.346	15,798	0.3456	-2.15%
2021-01-22	0.465	0.460	0.480	0.460	0.480	22,000	10,215	0.4643	0.353	0.349	0.365	0.349	0.365	28,964	0.3527	-6.06%
2021-01-21	0.495	0.465	0.500	-	-	0	0	-	0.376	0.353	0.380	-	-	0	-	-1.00%
2021-01-20	0.500	0.460	0.510	0.470	0.500	16,000	7,550	0.4719	0.380	0.349	0.387	0.357	0.380	21,065	0.3584	4.17%
2021-01-19	0.480	0.480	0.510	0.480	0.530	50,000	24,380	0.4876	0.365	0.365	0.387	0.365	0.403	65,827	0.3704	-5.88%
2021-01-18	0.510	0.485	0.530	-	-	0	0	-	0.387	0.368	0.403	-	-	0	-	0.00%
2021-01-15	0.510	0.470	0.520	0.465	0.510	47,000	23,920	0.5089	0.387	0.357	0.395	0.353	0.387	61,877	0.3866	0.00%
2021-01-14	0.510	0.480	0.510	0.485	0.510	83,000	41,425	0.4991	0.387	0.365	0.387	0.368	0.387	109,273	0.3791	2.00%
2021-01-13	0.500	0.465	0.500	-	-	0	0	-	0.380	0.353	0.380	-	-	0	-	0.00%
2021-01-12	0.500	0.455	0.500	0.490	0.500	59,000	29,080	0.4929	0.380	0.346	0.380	0.372	0.380	77,676	0.3744	5.26%
2021-01-11	0.475	0.460	0.475	-	-	0	0	-	0.361	0.349	0.361	-	-	0	-	0.00%
2021-01-08	0.475	0.460	0.490	-	-	0	0	-	0.361	0.349	0.372	-	-	0	-	0.00%
2021-01-07	0.475	0.460	0.475	0.475	0.475	16,000	7,600	0.4750	0.361	0.349	0.361	0.361	0.361	21,065	0.3608	-1.04%
2021-01-06	0.480	0.465	0.480	-	-	0	0	-	0.365	0.353	0.365	-	-	0	-	0.00%
2021-01-05	0.480	0.465	0.490	0.475	0.480	43,000	20,590	0.4788	0.365	0.353	0.372	0.361	0.365	56,611	0.3637	1.05%
2021-01-04	0.475	0.455	0.480	0.455	0.480	89,000	40,850	0.4590	0.361	0.346	0.365	0.346	0.365	117,172	0.3486	0.00%
2020-12-31	0.475	0.450	0.480	0.470	0.480	56,000	26,680	0.4764	0.361	0.342	0.365	0.357	0.365	73,726	0.3619	2.15%
2020-12-30	0.465	0.445	0.465	0.440	0.465	14,000	6,355	0.4539	0.353	0.338	0.353	0.334	0.353	18,432	0.3448	-1.06%
2020-12-29	0.470	0.455	0.475	0.455	0.475	14,000	6,485	0.4632	0.357	0.346	0.361	0.346	0.361	18,432	0.3518	1.08%
2020-12-28	0.465	0.460	0.470	0.450	0.465	84,000	38,655	0.4602	0.353	0.349	0.357	0.342	0.353	110,589	0.3495	-2.11%
2020-12-24	0.475	0.465	0.475	0.455	0.475	80,000	36,700	0.4588	0.361	0.353	0.361	0.346	0.361	105,323	0.3485	-2.06%
2020-12-23	0.485	0.460	0.495	0.485	0.485	10,000	4,850	0.4850	0.368	0.349	0.376	0.368	0.368	13,165	0.3684	2.11%
2020-12-22	0.475	0.460	0.475	0.460	0.485	17,000	8,010	0.4712	0.361	0.349	0.361	0.349	0.368	22,381	0.3579	-2.06%
2020-12-21	0.485	0.465	0.500	0.470	0.485	180,000	84,950	0.4719	0.368	0.353	0.380	0.357	0.368	236,977	0.3585	-3.00%
2020-12-18	0.500	0.475	0.500	-	-	0	0	-	0.380	0.361	0.380	-	-	0	-	0.00%
2020-12-17	0.500	0.470	0.500	-	-	0	0	-	0.380	0.357	0.380	-	-	0	-	0.00%
2020-12-16	0.500	0.470	0.500	0.500	0.500	30,000	15,000	0.5000	0.380	0.357	0.380	0.380	0.380	39,496	0.3798	8.70%
2020-12-15	0.460	0.460	0.495	-	-	0	0	-	0.349	0.349	0.376	-	-	0	-	0.00%
2020-12-14	0.460	0.455	0.500	0.455	0.460	11,000	5,010	0.4555	0.349	0.346	0.380	0.346	0.349	14,482	0.3459	0.00%
2020-12-11	0.460	0.460	0.475	0.460	0.485	65,000	30,200	0.4646	0.349	0.349	0.361	0.349	0.368	85,575	0.3529	-8.00%
2020-12-10	0.500	0.485	0.500	0.500	0.520	21,000	10,700	0.5095	0.380	0.368	0.380	0.380	0.395	27,647	0.3870	-3.85%
2020-12-09	0.520	0.495	0.530	0.470	0.560	25,000	12,605	0.5042	0.395	0.376	0.403	0.357	0.425	32,913	0.3830	6.12%
2020-12-08	0.490	0.475	0.495	0.475	0.490	6,000	2,900	0.4833	0.372	0.361	0.376	0.361	0.372	7,899	0.3671	-3.92%
2020-12-07	0.510	0.480	0.520	-	-	0	0	-	0.387	0.365	0.395	-	-	0	-	0.00%
2020-12-04	0.510	0.490	0.520	0.485	0.510	24,000	11,795	0.4915	0.387	0.372	0.395	0.368	0.387	31,597	0.3733	-3.77%
2020-12-03	0.530	0.500	0.530	-	-	0	0	-	0.403	0.380	0.403	-	-	0	-	-1.85%
2020-12-02	0.540	0.500	0.540	0.500	0.550	52,000	26,430	0.5083	0.410	0.380	0.410	0.380	0.418	68,460	0.3861	3.85%
2020-12-01	0.520	0.500	0.530	-	-	0	0	-	0.395	0.380	0.403	-	-	0	-	0.00%
2020-11-30	0.520	0.490	0.540	0.520	0.520	5,000	2,600	0.5200	0.395	0.372	0.410	0.395	0.395	6,583	0.3950	0.00%
2020-11-27	0.520	0.480	0.520	0.510	0.520	2,000	1,030	0.5150	0.395	0.365	0.395	0.387	0.395	2,633	0.3912	4.00%
2020-11-26	0.500	0.480	0.520	0.495	0.500	231,000	115,430	0.4997	0.380	0.365	0.395	0.376	0.380	304,120	0.3796	6.38%
2020-11-25	0.470	0.470	0.495	0.470	0.500	71,000	35,150	0.4951	0.357	0.357	0.376	0.357	0.380	93,474	0.3760	-6.00%
2020-11-24	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.380	0.372	0.380	0.380	0.380	13,165	0.3798	-3.85%
2020-11-23	0.520	0.475	0.520	0.480	0.520	6,000	3,080	0.5133	0.395	0.361	0.395	0.365	0.395	7,899	0.3899	4.00%
2020-11-20	0.500	0.480	0.510	0.500	0.500	13,000	6,500	0.5000	0.380	0.365	0.387	0.380	0.380	17,115	0.3798	-1.96%
2020-11-19	0.510	0.475	0.510	0.485	0.530	73,000	37,365	0.5118	0.387	0.361	0.387	0.368	0.403	96,107	0.3888	-1.92%
2020-11-18	0.520	0.490	0.520	-	-	0	0	-	0.395	0.372	0.395	-	-	0	-	-1.89%
2020-11-17	0.530	0.490	0.530	0.530	0.530	1,000	530	0.5300	0.403	0.372	0.403	0.403	0.403	1,317	0.4026	0.00%
2020-11-16	0.530	0.490	0.530	0.530	0.530	6,000	3,180	0.5300	0.403	0.372	0.403	0.403	0.403	7,899	0.4026	6.00%
2020-11-13	0.500	0.495	0.510	0.495	0.500	127,000	63,245	0.4980	0.380	0.376	0.387	0.376	0.380	167,200	0.3783	0.00%
2020-11-12	0.500	0.490	0.500	0.500	0.500	16,000	8,000	0.5000	0.380	0.372	0.380	0.380	0.380	21,065	0.3798	0.00%
2020-11-11	0.500	0.490	0.510	0.500	0.510	72,000	36,600	0.5083	0.380	0.372	0.387	0.380	0.387	94,791	0.3861	-1.96%
2020-11-10	0.510	0.510	0.520	0.510	0.510	10,000	5,100	0.5100	0.387	0.387	0.395	0.387	0.387	13,165	0.3874	-3.77%
2020-11-09	0.530	0.510	0.570	0.500	0.530	31,000	15,630	0.5042	0.403	0.387	0.433	0.380	0.403	40,813	0.3830	0.00%
2020-11-06	0.530	0.490	0.530	-	-	0	0	-	0.403	0.372	0.403	-	-	0	-	0.00%
2020-11-05	0.530	0.490	0.530	0.530	0.530	7,000	3,710	0.5300	0.403	0.372	0.403	0.403	0.403	9,216	0.4026	0.00%
2020-11-04	0.530	0.520	0.550	0.530	0.530	13,000	6,880	0.5292	0.403	0.395	0.418	0.403	0.403	17,115	0.4020	7.07%
2020-11-03	0.495	0.485	0.500	0.485	0.495	47,000	23,245	0.4946	0.376	0.368	0.380	0.368	0.376	61,877	0.3757	0.00%
2020-11-02	0.495	0.480	0.500	0.475	0.495	9,000	4,355	0.4839	0.376	0.365	0.380	0.361	0.376	11,849	0.3675	-2.94%
2020-10-30	0.510	0.470	0.510	-	-	0	0	-	0.387	0.357	0.387	-	-	0	-	-1.92%
2020-10-29	0.520	0.500	0.520	0.500	0.520	5,000	2,520	0.5040	0.395	0.380	0.395	0.380	0.395	6,583	0.3828	0.00%
2020-10-28	0.520	0.495	0.520	-	-	0	0	-	0.395	0.376	0.395	-	-	0	-	0.00%
2020-10-27	0.520	0.500	0.520	0.500	0.520	8,000	4,020	0.5025	0.395	0.380	0.395	0.380	0.395	10,532	0.3817	0.00%
2020-10-23	0.520	0.490	0.520	0.500	0.520	69,000	34,560	0.5009	0.395	0.372	0.395	0.380	0.395	90,841	0.3804	1.96%
2020-10-22	0.510	0.495	0.510	0.495	0.510	45,000	22,665	0.5037	0.387	0.376	0.387	0.376	0.387	59,244	0.3826	3.03%
2020-10-21	0.495	0.490	0.520	0.485	0.495	18,000	8,900	0.4944	0.376	0.372	0.395	0.368	0.376	23,698	0.3756	0.00%
2020-10-20	0.495	0.490	0.520	0.485	0.520	8,000	3,925	0.4906	0.376	0.372	0.395	0.368	0.395	10,532	0.3727	-2.94%
2020-10-19	0.510	0.485	0.530	0.510	0.510	1,000	510	0.5100	0.387	0.368	0.403	0.387	0.387	1,317	0.3874	0.00%
2020-10-16	0.510	0.490	0.510	0.510	0.510	10,000	5,100	0.5100	0.387	0.372	0.387	0.387	0.387	13,165	0.3874	0.00%
2020-10-15	0.510	0.500	0.530	-	-	0	0	-	0.387	0.380	0.403	-	-	0	-	0.00%
2020-10-14	0.510	0.490	0.530	0.500	0.530	123,000	62,320	0.5067	0.387	0.372	0.403	0.380	0.403	161,934	0.3848	-3.77%
2020-10-12	0.530	0.510	0.540	0.500	0.550	45,000	23,860	0.5302	0.403	0.387	0.410	0.380	0.418	59,244	0.4027	0.00%
2020-10-09	0.530	0.500	0.530	0.500	0.530	34,000	17,500	0.5147	0.403	0.380	0.403	0.380	0.403	44,762	0.3910	3.92%
2020-10-08	0.510	0.480	0.500	0.495	0.560	288,000	154,360	0.5360	0.387	0.365	0.380	0.376	0.425	379,162	0.4071	6.25%
2020-10-07	0.480	0.475	0.510	0.480	0.480	17,000	8,160	0.4800	0.365	0.361	0.387	0.365	0.365	22,381	0.3646	0.00%
2020-10-06	0.480	0.480	0.500	0.480	0.480	14,000	6,720	0.4800	0.365	0.365	0.380	0.365	0.365	18,432	0.3646	-3.03%
2020-10-05	0.495	0.470	0.510	0.490	0.495	11,000	5,405	0.4914	0.376	0.357	0.387	0.372	0.376	14,482	0.3732	4.21%
2020-09-30	0.475	0.475	0.510	0.475	0.480	38,000	18,070	0.4755	0.361	0.361	0.387	0.361	0.365	50,028	0.3612	-5.00%
2020-09-29	0.500	0.500	0.510	0.480	0.500	131,000	65,340	0.4988	0.380	0.380	0.387	0.365	0.380	172,466	0.3789	4.17%
2020-09-28	0.480	0.475	0.500	0.475	0.520	21,000	10,115	0.4817	0.365	0.361	0.380	0.361	0.395	27,647	0.3659	-1.03%
2020-09-25	0.485	0.485	0.500	0.480	0.620	2,904,000	1,483,760	0.5109	0.368	0.368	0.380	0.365	0.471	3,823,222	0.3881	-19.17%
2020-09-24	0.600	0.600	0.620	0.580	0.730	1,346,000	905,690	0.6729	0.456	0.456	0.471	0.441	0.554	1,772,058	0.5111	-14.29%
2020-09-23	0.700	0.700	0.710	0.620	0.700	3,721,000	2,443,420	0.6567	0.532	0.532	0.539	0.471	0.532	4,898,832	0.4988	9.38%
2020-09-22	0.640	0.620	0.640	0.530	0.640	4,337,000	2,580,360	0.5950	0.486	0.471	0.486	0.403	0.486	5,709,819	0.4519	10.34%
2020-09-21	0.580	0.540	0.580	0.495	0.600	595,000	337,675	0.5675	0.441	0.410	0.441	0.376	0.456	783,339	0.4311	7.41%
2020-09-18	0.540	0.480	0.560	0.530	0.540	72,000	38,630	0.5365	0.410	0.365	0.425	0.403	0.410	94,791	0.4075	11.34%
2020-09-17	0.485	0.455	0.530	0.455	0.485	167,000	80,145	0.4799	0.368	0.346	0.403	0.346	0.368	219,862	0.3645	1.04%
2020-09-16	0.480	0.460	0.500	0.455	0.495	500,000	236,570	0.4731	0.365	0.349	0.380	0.346	0.376	658,268	0.3594	0.00%
2020-09-15	0.480	0.480	0.500	0.475	0.495	104,000	50,250	0.4832	0.365	0.365	0.380	0.361	0.376	136,920	0.3670	-3.03%
2020-09-14	0.495	0.495	0.510	0.490	0.510	144,000	71,560	0.4969	0.376	0.376	0.387	0.372	0.387	189,581	0.3775	-4.81%
2020-09-11	0.520	0.510	0.540	0.510	0.520	14,000	7,240	0.5171	0.395	0.387	0.410	0.387	0.395	18,432	0.3928	1.96%
2020-09-10	0.510	0.510	0.530	0.510	0.540	59,000	30,810	0.5222	0.387	0.387	0.403	0.387	0.410	77,676	0.3966	0.00%
2020-09-09	0.510	0.510	0.530	0.510	0.540	228,000	118,200	0.5184	0.387	0.387	0.403	0.387	0.410	300,170	0.3938	-3.77%
2020-09-08	0.530	0.520	0.530	0.520	0.530	153,000	80,770	0.5279	0.403	0.395	0.403	0.395	0.403	201,430	0.4010	1.92%
2020-09-07	0.520	0.520	0.530	0.520	0.550	197,000	104,880	0.5324	0.395	0.395	0.403	0.395	0.418	259,358	0.4044	-3.70%
2020-09-04	0.540	0.530	0.540	0.530	0.560	397,000	214,540	0.5404	0.410	0.403	0.410	0.403	0.425	522,665	0.4105	0.00%
2020-09-03	0.540	0.540	0.560	0.530	0.700	5,855,000	3,355,090	0.5730	0.410	0.410	0.425	0.403	0.532	7,708,321	0.4353	3.85%
2020-09-02	0.520	0.520	0.550	0.520	0.570	900,000	508,640	0.5652	0.395	0.395	0.418	0.395	0.433	1,184,883	0.4293	0.00%
2020-09-01	0.520	0.520	0.560	0.520	0.540	1,242,000	648,880	0.5224	0.395	0.395	0.425	0.395	0.410	1,635,138	0.3968	-3.70%
2020-08-31	0.540	0.530	0.570	0.510	0.570	1,009,000	544,470	0.5396	0.410	0.403	0.433	0.387	0.433	1,328,385	0.4099	-5.26%
2020-08-28	0.570	0.540	0.570	0.520	0.590	367,000	201,050	0.5478	0.433	0.410	0.433	0.395	0.448	483,169	0.4161	-1.72%
2020-08-27	0.580	0.580	0.630	0.560	0.670	582,000	363,090	0.6239	0.441	0.441	0.479	0.425	0.509	766,224	0.4739	0.00%
2020-08-26	0.580	0.570	0.580	0.495	0.610	2,563,000	1,423,800	0.5555	0.441	0.433	0.441	0.376	0.463	3,374,283	0.4220	16.00%
2020-08-25	0.500	0.500	0.530	0.485	0.500	21,000	10,485	0.4993	0.380	0.380	0.403	0.368	0.380	27,647	0.3792	3.09%
2020-08-24	0.485	0.485	0.500	0.485	0.485	1,000	485	0.4850	0.368	0.368	0.380	0.368	0.368	1,317	0.3684	-3.00%
2020-08-21	0.500	0.490	0.540	0.490	0.510	83,000	41,375	0.4985	0.380	0.372	0.410	0.372	0.387	109,273	0.3786	-1.96%
2020-08-20	0.510	0.500	0.510	0.510	0.510	7,000	3,570	0.5100	0.387	0.380	0.387	0.387	0.387	9,216	0.3874	-1.92%
2020-08-19	0.520	0.500	0.550	-	-	0	0	-	0.395	0.380	0.418	-	-	0	-	0.00%
2020-08-18	0.520	0.510	0.550	0.510	0.520	35,000	17,890	0.5111	0.395	0.387	0.418	0.387	0.395	46,079	0.3882	-1.89%
2020-08-17	0.530	0.510	0.550	0.530	0.530	22,000	11,660	0.5300	0.403	0.387	0.418	0.403	0.403	28,964	0.4026	-3.64%
2020-08-14	0.550	0.510	0.550	0.530	0.550	11,000	5,850	0.5318	0.418	0.387	0.418	0.403	0.418	14,482	0.4040	3.77%
2020-08-13	0.530	0.530	0.540	0.530	0.560	11,000	5,860	0.5327	0.403	0.403	0.410	0.403	0.425	14,482	0.4046	3.92%
2020-08-12	0.510	0.510	0.540	0.510	0.570	58,000	32,150	0.5543	0.387	0.387	0.410	0.387	0.433	76,359	0.4210	-8.93%
2020-08-11	0.560	0.500	0.560	0.570	0.570	5,000	2,850	0.5700	0.425	0.380	0.425	0.433	0.433	6,583	0.4330	5.66%
2020-08-10	0.530	0.500	0.550	-	-	0	0	-	0.403	0.380	0.418	-	-	0	-	0.00%
2020-08-07	0.530	0.510	0.550	-	-	0	0	-	0.403	0.387	0.418	-	-	0	-	0.00%
2020-08-06	0.530	0.520	0.540	0.520	0.530	56,000	29,460	0.5261	0.403	0.395	0.410	0.395	0.403	73,726	0.3996	1.92%
2020-08-05	0.520	0.520	0.540	0.510	0.520	19,000	9,790	0.5153	0.395	0.395	0.410	0.387	0.395	25,014	0.3914	-1.89%
2020-08-04	0.530	0.510	0.540	0.500	0.540	708,000	361,610	0.5107	0.403	0.387	0.410	0.380	0.410	932,108	0.3879	1.92%
2020-08-03	0.520	0.520	0.540	0.510	0.540	198,000	103,240	0.5214	0.395	0.395	0.410	0.387	0.410	260,674	0.3960	-8.77%
2020-07-31	0.570	0.550	0.570	0.540	0.570	132,000	72,000	0.5455	0.433	0.418	0.433	0.410	0.433	173,783	0.4143	7.55%
2020-07-30	0.530	0.520	0.540	0.530	0.530	21,000	11,130	0.5300	0.403	0.395	0.410	0.403	0.403	27,647	0.4026	-1.85%
2020-07-29	0.540	0.530	0.540	0.530	0.550	65,000	35,050	0.5392	0.410	0.403	0.410	0.403	0.418	85,575	0.4096	3.85%
2020-07-28	0.520	0.520	0.540	0.520	0.600	218,000	117,710	0.5400	0.395	0.395	0.410	0.395	0.456	287,005	0.4101	-5.45%
2020-07-27	0.550	0.550	0.570	0.520	0.760	907,000	528,050	0.5822	0.418	0.418	0.433	0.395	0.577	1,194,099	0.4422	1.85%
2020-07-24	0.540	0.540	0.570	0.540	0.540	11,000	5,940	0.5400	0.410	0.410	0.433	0.410	0.410	14,482	0.4102	-1.82%
2020-07-23	0.550	0.550	0.570	0.540	0.570	65,000	35,900	0.5523	0.418	0.418	0.433	0.410	0.433	85,575	0.4195	0.00%
2020-07-22	0.550	0.550	0.570	0.550	0.580	434,000	247,610	0.5705	0.418	0.418	0.433	0.418	0.441	571,377	0.4334	0.00%
2020-07-21	0.550	0.540	0.550	0.550	0.670	1,381,000	788,100	0.5707	0.418	0.410	0.418	0.418	0.509	1,818,137	0.4335	-14.06%
2020-07-20	0.640	0.600	0.640	0.610	0.640	85,000	53,170	0.6255	0.486	0.456	0.486	0.463	0.486	111,906	0.4751	-1.54%
2020-07-17	0.650	0.630	0.660	0.600	0.740	404,000	256,010	0.6337	0.494	0.479	0.501	0.456	0.562	531,881	0.4813	1.56%
2020-07-16	0.640	0.590	0.640	-	-	0	0	-	0.486	0.448	0.486	-	-	0	-	0.00%
2020-07-15	0.640	0.580	0.640	0.580	0.650	306,000	180,140	0.5887	0.486	0.441	0.486	0.441	0.494	402,860	0.4472	6.67%
2020-07-14	0.600	0.580	0.650	0.570	0.620	296,000	174,670	0.5901	0.456	0.441	0.494	0.433	0.471	389,695	0.4482	-3.23%
2020-07-13	0.620	0.600	0.680	0.620	0.700	396,000	258,640	0.6531	0.471	0.456	0.517	0.471	0.532	521,348	0.4961	-4.62%
2020-07-10	0.650	0.650	0.700	0.650	0.750	125,000	81,860	0.6549	0.494	0.494	0.532	0.494	0.570	164,567	0.4974	-7.14%
2020-07-09	0.700	0.610	0.720	0.660	0.750	166,000	119,700	0.7211	0.532	0.463	0.547	0.501	0.570	218,545	0.5477	6.06%
2020-07-08	0.660	0.650	0.660	0.660	0.690	7,000	4,680	0.6686	0.501	0.494	0.501	0.501	0.524	9,216	0.5078	4.76%
2020-07-07	0.630	0.620	0.690	0.630	0.630	21,000	13,230	0.6300	0.479	0.471	0.524	0.479	0.479	27,647	0.4785	-7.35%
2020-07-06	0.680	0.640	0.680	0.630	0.680	33,000	21,000	0.6364	0.517	0.486	0.517	0.479	0.517	43,446	0.4834	9.68%
2020-07-03	0.620	0.560	0.630	0.600	0.620	51,000	31,100	0.6098	0.471	0.425	0.479	0.456	0.471	67,143	0.4632	0.00%
2020-07-02	0.620	0.520	0.620	0.600	0.620	192,000	116,860	0.6086	0.471	0.395	0.471	0.456	0.471	252,775	0.4623	-3.12%
2020-06-30	0.640	0.620	0.640	0.620	0.640	84,000	52,960	0.6305	0.486	0.471	0.486	0.471	0.486	110,589	0.4789	-1.54%
2020-06-29	0.650	0.630	0.650	0.610	0.650	20,000	12,600	0.6300	0.494	0.479	0.494	0.463	0.494	26,331	0.4785	4.84%
2020-06-26	0.620	0.620	0.680	0.620	0.620	33,000	20,460	0.6200	0.471	0.471	0.517	0.471	0.471	43,446	0.4709	-3.12%
2020-06-24	0.640	0.640	0.680	0.600	0.650	84,000	52,400	0.6238	0.486	0.486	0.517	0.456	0.494	110,589	0.4738	-1.54%
2020-06-23	0.650	0.610	0.650	0.600	0.650	234,000	141,690	0.6055	0.494	0.463	0.494	0.456	0.494	308,070	0.4599	-1.52%
2020-06-22	0.660	0.620	0.660	-	-	0	0	-	0.501	0.471	0.501	-	-	0	-	0.00%
2020-06-19	0.660	0.630	0.670	0.620	0.660	67,000	42,140	0.6290	0.501	0.479	0.509	0.471	0.501	88,208	0.4777	1.54%
2020-06-18	0.650	0.640	0.650	0.640	0.670	53,000	34,920	0.6589	0.494	0.486	0.494	0.486	0.509	69,776	0.5005	-2.99%
2020-06-17	0.670	0.660	0.670	0.640	0.670	35,000	23,090	0.6597	0.509	0.501	0.509	0.486	0.509	46,079	0.5011	-4.29%
2020-06-16	0.700	0.640	0.700	0.700	0.730	4,000	2,830	0.7075	0.532	0.486	0.532	0.532	0.554	5,266	0.5374	2.94%
2020-06-15	0.680	0.680	0.710	0.660	0.680	50,000	33,790	0.6758	0.517	0.517	0.539	0.501	0.517	65,827	0.5133	3.03%
2020-06-12	0.660	0.660	0.680	0.640	0.690	50,000	33,010	0.6602	0.501	0.501	0.517	0.486	0.524	65,827	0.5015	-2.94%
2020-06-11	0.680	0.680	0.730	0.680	0.680	13,000	8,840	0.6800	0.517	0.517	0.554	0.517	0.517	17,115	0.5165	-9.33%
2020-06-10	0.750	0.690	0.770	0.770	0.770	13,000	10,010	0.7700	0.570	0.524	0.585	0.585	0.585	17,115	0.5849	2.74%
2020-06-09	0.730	0.710	0.730	0.680	0.770	99,000	70,560	0.7127	0.554	0.539	0.554	0.517	0.585	130,337	0.5414	5.80%
2020-06-08	0.690	0.640	0.700	0.620	0.690	69,000	43,440	0.6296	0.524	0.486	0.532	0.471	0.524	90,841	0.4782	-1.43%
2020-06-05	0.700	0.640	0.700	0.710	0.720	22,000	15,730	0.7150	0.532	0.486	0.532	0.539	0.547	28,964	0.5431	-2.78%
2020-06-04	0.720	0.610	0.750	-	-	0	0	-	0.547	0.463	0.570	-	-	0	-	0.00%
2020-06-03	0.720	0.720	0.760	0.720	0.720	5,000	3,600	0.7200	0.547	0.547	0.577	0.547	0.547	6,583	0.5469	5.88%
2020-06-02	0.680	0.620	0.750	0.680	0.680	6,000	4,160	0.6933	0.517	0.471	0.570	0.517	0.517	7,899	0.5266	0.00%
2020-06-01	0.680	0.550	0.680	0.680	0.680	2,000	1,360	0.6800	0.517	0.418	0.517	0.517	0.517	2,633	0.5165	-1.45%
2020-05-29	0.690	0.560	0.690	-	-	0	0	-	0.524	0.425	0.524	-	-	0	-	-1.43%
2020-05-28	0.700	0.600	0.690	0.610	0.610	18,000	10,810	0.6006	0.532	0.456	0.524	0.463	0.463	23,698	0.4562	0.00%
2020-05-27	0.700	0.610	0.700	-	-	0	0	-	0.532	0.463	0.532	-	-	0	-	-2.78%
2020-05-26	0.720	0.660	0.720	0.710	0.720	6,000	4,300	0.7167	0.547	0.501	0.547	0.539	0.547	7,899	0.5444	0.00%
2020-05-25	0.720	0.690	0.720	0.720	0.720	3,000	2,160	0.7200	0.547	0.524	0.547	0.547	0.547	3,950	0.5469	4.35%
2020-05-22	0.690	0.690	0.720	0.690	0.690	16,000	11,040	0.6900	0.524	0.524	0.547	0.524	0.524	21,065	0.5241	0.00%
2020-05-21	0.690	0.690	0.730	0.690	0.690	4,000	2,760	0.6900	0.524	0.524	0.554	0.524	0.524	5,266	0.5241	-1.43%
2020-05-20	0.700	0.650	0.740	0.700	0.710	34,000	23,840	0.7012	0.532	0.494	0.562	0.532	0.539	44,762	0.5326	-6.67%
2020-05-19	0.750	0.710	0.750	0.750	0.790	7,000	5,400	0.7714	0.570	0.539	0.570	0.570	0.600	9,216	0.5860	5.63%
2020-05-18	0.710	0.700	0.800	0.710	0.800	2,000	1,510	0.7550	0.539	0.532	0.608	0.539	0.608	2,633	0.5735	-7.79%
2020-05-15	0.770	0.710	0.850	-	-	0	0	-	0.585	0.539	0.646	-	-	0	-	0.00%
2020-05-14	0.770	0.690	0.770	-	-	0	0	-	0.585	0.524	0.585	-	-	0	-	0.00%
2020-05-13	0.770	0.680	0.770	-	-	0	0	-	0.585	0.517	0.585	-	-	0	-	0.00%
2020-05-12	0.770	0.710	0.810	-	-	0	0	-	0.585	0.539	0.615	-	-	0	-	0.00%
2020-05-11	0.770	0.700	0.770	0.760	0.770	10,000	7,630	0.7630	0.585	0.532	0.585	0.577	0.585	13,165	0.5796	1.32%
2020-05-08	0.760	0.720	0.760	0.720	0.770	14,000	10,230	0.7307	0.577	0.547	0.577	0.547	0.585	18,432	0.5550	0.00%
2020-05-07	0.760	0.740	0.770	0.750	0.770	36,000	27,070	0.7519	0.577	0.562	0.585	0.570	0.585	47,395	0.5712	2.70%
2020-05-06	0.740	0.700	0.740	0.750	0.760	31,000	23,460	0.7568	0.562	0.532	0.562	0.570	0.577	40,813	0.5748	-2.63%
2020-05-05	0.760	0.690	0.810	0.760	0.800	29,000	22,120	0.7628	0.577	0.524	0.615	0.577	0.608	38,180	0.5794	-2.56%
2020-05-04	0.780	0.660	0.780	-	-	0	0	-	0.592	0.501	0.592	-	-	0	-	0.00%
2020-04-29	0.780	0.730	0.790	0.720	0.780	3,000	2,280	0.7600	0.592	0.554	0.600	0.547	0.592	3,950	0.5773	6.85%
2020-04-28	0.730	0.730	0.790	0.690	0.730	31,000	21,580	0.6961	0.554	0.554	0.600	0.524	0.554	40,813	0.5288	-7.59%
2020-04-27	0.790	0.780	0.790	0.780	0.800	104,000	82,640	0.7946	0.600	0.592	0.600	0.592	0.608	136,920	0.6036	1.28%
2020-04-24	0.780	0.700	0.790	-	-	0	0	-	0.592	0.532	0.600	-	-	0	-	0.00%
2020-04-23	0.780	0.690	0.790	-	-	0	0	-	0.592	0.524	0.600	-	-	0	-	0.00%
2020-04-22	0.780	0.710	0.780	0.630	0.780	38,000	27,770	0.7308	0.592	0.539	0.592	0.479	0.592	50,028	0.5551	-1.27%
2020-04-21	0.790	0.760	0.790	0.760	0.800	45,000	34,320	0.7627	0.600	0.577	0.600	0.577	0.608	59,244	0.5793	-1.25%
2020-04-20	0.800	0.710	0.800	0.710	0.800	43,000	31,900	0.7419	0.608	0.539	0.608	0.539	0.608	56,611	0.5635	-3.61%
2020-04-17	0.830	0.770	0.830	0.780	0.830	4,000	3,190	0.7975	0.630	0.585	0.630	0.592	0.630	5,266	0.6058	5.06%
2020-04-16	0.790	0.750	0.790	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2020-04-15	0.790	0.770	0.790	0.790	0.800	22,000	17,560	0.7982	0.600	0.585	0.600	0.600	0.608	28,964	0.6063	-3.66%
2020-04-14	0.820	0.810	0.880	0.780	0.820	134,000	106,540	0.7951	0.623	0.615	0.668	0.592	0.623	176,416	0.6039	-1.20%
2020-04-09	0.830	0.830	0.860	0.830	0.830	30,000	24,900	0.8300	0.630	0.630	0.653	0.630	0.630	39,496	0.6304	-1.19%
2020-04-08	0.840	0.840	0.880	0.810	0.890	77,000	64,200	0.8338	0.638	0.638	0.668	0.615	0.676	101,373	0.6333	-5.62%
2020-04-07	0.890	0.840	0.900	0.830	0.890	12,000	10,320	0.8600	0.676	0.638	0.684	0.630	0.676	15,798	0.6532	0.00%
2020-04-06	0.890	0.830	0.900	0.820	0.890	109,000	90,390	0.8293	0.676	0.630	0.684	0.623	0.676	143,502	0.6299	-1.11%
2020-04-03	0.900	0.850	0.900	0.800	0.900	101,000	80,910	0.8011	0.684	0.646	0.684	0.608	0.684	132,970	0.6085	1.12%
2020-04-02	0.890	0.830	0.910	-	-	0	0	-	0.676	0.630	0.691	-	-	0	-	0.00%
2020-04-01	0.890	0.820	0.900	0.890	0.890	135,000	120,150	0.8900	0.676	0.623	0.684	0.676	0.676	177,732	0.6760	0.00%
2020-03-31	0.890	0.760	0.890	0.740	0.890	87,000	75,470	0.8675	0.676	0.577	0.676	0.562	0.676	114,539	0.6589	-1.11%
2020-03-30	0.900	0.820	0.900	0.890	0.900	61,000	54,300	0.8902	0.684	0.623	0.684	0.676	0.684	80,309	0.6761	1.12%
2020-03-27	0.890	0.890	0.930	0.880	0.940	133,000	119,050	0.8951	0.676	0.676	0.706	0.668	0.714	175,099	0.6799	-3.26%
2020-03-26	0.920	0.900	0.930	0.920	0.950	191,000	180,140	0.9431	0.699	0.684	0.706	0.699	0.722	251,458	0.7164	0.00%
2020-03-25	0.920	0.920	0.980	0.790	0.920	195,000	160,150	0.8213	0.699	0.699	0.744	0.600	0.699	256,725	0.6238	17.95%
2020-03-24	0.780	0.780	0.810	0.760	0.840	69,000	56,080	0.8128	0.592	0.592	0.615	0.577	0.638	90,841	0.6173	-6.02%
2020-03-23	0.830	0.820	0.830	0.730	0.830	7,000	5,470	0.7814	0.630	0.623	0.630	0.554	0.630	9,216	0.5935	-1.19%
2020-03-20	0.840	0.770	0.840	0.840	0.840	200,000	168,000	0.8400	0.638	0.585	0.638	0.638	0.638	263,307	0.6380	9.09%
2020-03-19	0.770	0.760	0.820	0.720	0.800	56,000	43,240	0.7721	0.585	0.577	0.623	0.547	0.608	73,726	0.5865	-3.75%
2020-03-18	0.800	0.800	0.840	0.800	0.830	91,000	72,860	0.8007	0.608	0.608	0.638	0.608	0.630	119,805	0.6082	2.56%
2020-03-17	0.780	0.730	0.780	0.790	0.790	40,000	31,600	0.7900	0.592	0.554	0.592	0.600	0.600	52,661	0.6001	-3.70%
2020-03-16	0.810	0.760	0.810	-	-	0	0	-	0.615	0.577	0.615	-	-	0	-	0.00%
2020-03-13	0.810	0.810	0.820	0.800	0.810	143,000	114,470	0.8005	0.615	0.615	0.623	0.608	0.615	188,265	0.6080	-2.41%
2020-03-12	0.830	0.830	0.870	0.830	0.880	251,000	211,180	0.8414	0.630	0.630	0.661	0.630	0.668	330,451	0.6391	0.00%
2020-03-11	0.830	0.830	0.880	0.810	0.830	50,000	40,990	0.8198	0.630	0.630	0.668	0.615	0.630	65,827	0.6227	-1.19%
2020-03-10	0.840	0.800	0.840	0.790	0.840	281,000	234,290	0.8338	0.638	0.608	0.638	0.600	0.638	369,947	0.6333	6.33%
2020-03-09	0.790	0.750	0.840	0.750	0.840	27,000	21,890	0.8107	0.600	0.570	0.638	0.570	0.638	35,546	0.6158	-10.23%
2020-03-06	0.880	0.830	0.880	0.870	0.880	6,000	5,240	0.8733	0.668	0.630	0.668	0.661	0.668	7,899	0.6634	0.00%
2020-03-05	0.880	0.840	0.880	0.840	0.880	75,000	63,200	0.8427	0.668	0.638	0.668	0.638	0.668	98,740	0.6401	4.76%
2020-03-04	0.840	0.830	0.850	0.830	0.850	69,000	57,940	0.8397	0.638	0.630	0.646	0.630	0.646	90,841	0.6378	-2.33%
2020-03-03	0.860	0.830	0.860	0.840	0.860	4,000	3,410	0.8525	0.653	0.630	0.653	0.638	0.653	5,266	0.6475	-2.27%
2020-03-02	0.880	0.880	0.890	0.850	0.890	310,000	269,100	0.8681	0.668	0.668	0.676	0.646	0.676	408,126	0.6594	4.76%
2020-02-28	0.840	0.820	0.840	0.820	0.840	81,000	67,280	0.8306	0.638	0.623	0.638	0.623	0.638	106,639	0.6309	-1.18%
2020-02-27	0.850	0.830	0.850	0.820	0.850	63,000	51,890	0.8237	0.646	0.630	0.646	0.623	0.646	82,942	0.6256	0.00%
2020-02-26	0.850	0.820	0.850	0.820	0.850	32,000	26,280	0.8213	0.646	0.623	0.646	0.623	0.646	42,129	0.6238	2.41%
2020-02-25	0.830	0.820	0.850	-	-	0	0	-	0.630	0.623	0.646	-	-	0	-	0.00%
2020-02-24	0.830	0.820	0.860	0.810	0.850	266,000	221,050	0.8310	0.630	0.623	0.653	0.615	0.646	350,199	0.6312	0.00%
2020-02-21	0.830	0.830	0.850	0.830	0.850	41,000	34,810	0.8490	0.630	0.630	0.646	0.630	0.646	53,978	0.6449	-2.35%
2020-02-20	0.850	0.850	0.900	0.850	0.890	13,000	11,190	0.8608	0.646	0.646	0.684	0.646	0.676	17,115	0.6538	-5.56%
2020-02-19	0.900	0.870	0.920	-	-	0	0	-	0.684	0.661	0.699	-	-	0	-	0.00%
2020-02-18	0.900	0.850	0.930	0.870	0.900	17,000	14,820	0.8718	0.684	0.646	0.706	0.661	0.684	22,381	0.6622	3.45%
2020-02-17	0.870	0.850	0.930	-	-	0	0	-	0.661	0.646	0.706	-	-	0	-	0.00%
2020-02-14	0.870	0.850	0.900	0.840	0.880	117,000	100,710	0.8608	0.661	0.646	0.684	0.638	0.668	154,035	0.6538	3.57%
2020-02-13	0.840	0.840	0.870	0.840	0.850	24,000	20,380	0.8492	0.638	0.638	0.661	0.638	0.646	31,597	0.6450	-1.18%
2020-02-12	0.850	0.840	0.880	0.840	0.870	71,000	60,490	0.8520	0.646	0.638	0.668	0.638	0.661	93,474	0.6471	2.41%
2020-02-11	0.830	0.830	0.860	0.830	0.830	123,000	102,090	0.8300	0.630	0.630	0.653	0.630	0.630	161,934	0.6304	-3.49%
2020-02-10	0.860	0.830	0.860	0.840	0.890	247,000	208,780	0.8453	0.653	0.630	0.653	0.638	0.676	325,185	0.6420	-3.37%
2020-02-07	0.890	0.830	0.900	0.900	0.900	12,000	10,800	0.9000	0.676	0.630	0.684	0.684	0.684	15,798	0.6836	-1.11%
2020-02-06	0.900	0.870	0.900	0.880	0.900	23,000	20,260	0.8809	0.684	0.661	0.684	0.668	0.684	30,280	0.6691	3.45%
2020-02-05	0.870	0.840	0.890	0.850	0.890	29,000	25,010	0.8624	0.661	0.638	0.676	0.646	0.676	38,180	0.6551	1.16%
2020-02-04	0.860	0.850	0.890	0.860	0.880	120,000	103,650	0.8638	0.653	0.646	0.676	0.653	0.668	157,984	0.6561	0.00%
2020-02-03	0.860	0.830	0.860	0.820	0.870	23,000	19,110	0.8309	0.653	0.630	0.653	0.623	0.661	30,280	0.6311	3.61%
2020-01-31	0.830	0.810	0.840	0.800	0.840	163,000	132,710	0.8142	0.630	0.615	0.638	0.608	0.638	214,595	0.6184	0.00%
2020-01-30	0.830	0.810	0.840	0.820	0.860	177,000	146,360	0.8269	0.630	0.615	0.638	0.623	0.653	233,027	0.6281	-3.49%
2020-01-29	0.860	0.840	0.860	0.810	0.880	356,000	299,850	0.8423	0.653	0.638	0.653	0.615	0.668	468,687	0.6398	-3.37%
2020-01-24	0.890	0.890	0.930	0.890	0.890	1,000	890	0.8900	0.676	0.676	0.706	0.676	0.676	1,317	0.6760	0.00%
2020-01-23	0.890	0.890	0.930	0.820	0.920	129,000	111,950	0.8678	0.676	0.676	0.706	0.623	0.699	169,833	0.6592	-6.32%
2020-01-22	0.950	0.930	0.970	0.950	0.970	60,000	57,830	0.9638	0.722	0.706	0.737	0.722	0.737	78,992	0.7321	0.00%
2020-01-21	0.950	0.940	0.960	0.930	0.970	603,000	569,000	0.9436	0.722	0.714	0.729	0.706	0.737	793,871	0.7167	-5.00%
2020-01-20	1.000	1.000	1.040	1.000	1.040	402,000	404,980	1.0074	0.760	0.760	0.790	0.760	0.790	529,248	0.7652	-1.96%
2020-01-17	1.020	1.020	1.060	1.010	1.030	83,000	84,010	1.0122	0.775	0.775	0.805	0.767	0.782	109,273	0.7688	-1.92%
2020-01-16	1.040	1.030	1.080	1.040	1.080	27,000	28,370	1.0507	0.790	0.782	0.820	0.790	0.820	35,546	0.7981	-3.70%
2020-01-15	1.080	1.030	1.100	1.020	1.080	108,000	116,540	1.0791	0.820	0.782	0.836	0.775	0.820	142,186	0.8196	2.86%
2020-01-14	1.050	1.030	1.050	1.020	1.080	114,000	121,410	1.0650	0.798	0.782	0.798	0.775	0.820	150,085	0.8089	0.96%
2020-01-13	1.040	1.010	1.070	0.990	1.070	352,000	366,980	1.0426	0.790	0.767	0.813	0.752	0.813	463,421	0.7919	5.05%
2020-01-10	0.990	0.980	1.020	0.990	1.000	16,000	15,940	0.9963	0.752	0.744	0.775	0.752	0.760	21,065	0.7567	-2.94%
2020-01-09	1.020	1.020	1.040	0.990	1.030	213,000	212,780	0.9990	0.775	0.775	0.790	0.752	0.782	280,422	0.7588	3.03%
2020-01-08	0.990	0.990	1.040	0.990	1.050	198,000	199,950	1.0098	0.752	0.752	0.790	0.752	0.798	260,674	0.7670	-6.60%
2020-01-07	1.060	1.060	1.120	1.050	1.100	43,000	47,200	1.0977	0.805	0.805	0.851	0.798	0.836	56,611	0.8338	-4.50%
2020-01-06	1.110	1.100	1.140	1.000	1.150	378,000	396,640	1.0493	0.843	0.836	0.866	0.760	0.874	497,651	0.7970	1.83%
2020-01-03	1.090	1.060	1.090	1.090	1.150	102,000	112,800	1.1059	0.828	0.805	0.828	0.828	0.874	134,287	0.8400	-5.22%
2020-01-02	1.150	1.150	1.160	1.100	1.180	194,000	221,010	1.1392	0.874	0.874	0.881	0.836	0.896	255,408	0.8653	2.68%
2019-12-31	1.120	1.110	1.190	1.120	1.150	22,000	25,240	1.1473	0.851	0.843	0.904	0.851	0.874	28,964	0.8714	0.00%
2019-12-30	1.120	1.120	1.130	1.110	1.130	197,000	221,510	1.1244	0.851	0.851	0.858	0.843	0.858	259,358	0.8541	-0.88%
2019-12-27	1.130	1.130	1.170	1.120	1.200	120,000	135,710	1.1309	0.858	0.858	0.889	0.851	0.911	157,984	0.8590	-1.74%
2019-12-24	1.150	1.100	1.170	1.120	1.150	51,000	57,150	1.1206	0.874	0.836	0.889	0.851	0.874	67,143	0.8512	1.77%
2019-12-23	1.130	1.120	1.140	1.130	1.140	47,000	53,560	1.1396	0.858	0.851	0.866	0.858	0.866	61,877	0.8656	-0.88%
2019-12-20	1.140	1.140	1.180	1.130	1.170	21,000	24,220	1.1533	0.866	0.866	0.896	0.858	0.889	27,647	0.8760	-2.56%
2019-12-19	1.170	1.160	1.180	1.130	1.210	207,000	242,210	1.1701	0.889	0.881	0.896	0.858	0.919	272,523	0.8888	3.54%
2019-12-18	1.130	1.130	1.170	1.110	1.190	275,000	316,110	1.1495	0.858	0.858	0.889	0.843	0.904	362,048	0.8731	-5.04%
2019-12-17	1.190	1.170	1.200	1.140	1.250	274,000	325,220	1.1869	0.904	0.889	0.911	0.866	0.949	360,731	0.9016	-4.03%
2019-12-16	1.240	1.230	1.240	1.170	1.360	1,141,000	1,406,530	1.2327	0.942	0.934	0.942	0.889	1.033	1,502,168	0.9363	-8.15%
2019-12-13	1.350	1.280	1.350	1.060	1.350	1,212,000	1,419,320	1.1711	1.025	0.972	1.025	0.805	1.025	1,595,642	0.8895	10.66%
2019-12-12	1.220	1.210	1.230	1.220	1.300	440,000	548,790	1.2473	0.927	0.919	0.934	0.927	0.987	579,276	0.9474	-4.69%
2019-12-11	1.280	1.260	1.280	1.220	1.420	3,552,000	4,754,940	1.3387	0.972	0.957	0.972	0.927	1.079	4,676,337	1.0168	4.92%
2019-12-10	1.220	1.180	1.220	0.990	1.250	4,319,000	4,883,930	1.1308	0.927	0.896	0.927	0.752	0.949	5,686,121	0.8589	23.23%
2019-12-09	0.990	0.970	1.000	0.950	1.000	939,000	900,910	0.9594	0.752	0.737	0.760	0.722	0.760	1,236,228	0.7288	5.32%
2019-12-06	0.940	0.940	0.980	0.940	0.980	19,000	17,940	0.9442	0.714	0.714	0.744	0.714	0.744	25,014	0.7172	0.00%
2019-12-05	0.940	0.930	0.980	0.930	0.960	56,000	53,440	0.9543	0.714	0.706	0.744	0.706	0.729	73,726	0.7248	-2.08%
2019-12-04	0.960	0.960	0.980	0.930	0.960	184,000	175,410	0.9533	0.729	0.729	0.744	0.706	0.729	242,243	0.7241	1.05%
2019-12-03	0.950	0.930	0.960	0.950	0.960	171,000	163,160	0.9542	0.722	0.706	0.729	0.722	0.729	225,128	0.7247	-4.04%
2019-12-02	0.990	0.990	1.000	0.970	1.000	117,000	115,840	0.9901	0.752	0.752	0.760	0.737	0.760	154,035	0.7520	-8.33%
2019-11-29	1.080	0.930	1.070	0.920	1.080	607,000	602,900	0.9932	0.820	0.706	0.813	0.699	0.820	799,138	0.7544	3.85%
2019-11-28	1.040	0.930	1.030	0.900	1.040	266,000	244,650	0.9197	0.790	0.706	0.782	0.684	0.790	350,199	0.6986	10.64%
2019-11-27	0.940	0.920	0.940	0.920	0.980	125,000	118,170	0.9454	0.714	0.699	0.714	0.699	0.744	164,567	0.7181	0.00%
2019-11-26	0.940	0.930	0.980	0.940	1.030	706,000	699,180	0.9903	0.714	0.706	0.744	0.714	0.782	929,475	0.7522	-8.74%
2019-11-25	1.030	1.030	1.050	0.880	1.100	1,399,000	1,376,200	0.9837	0.782	0.782	0.798	0.668	0.836	1,841,834	0.7472	21.18%
2019-11-22	0.850	0.830	0.890	0.850	0.850	14,000	11,900	0.8500	0.646	0.630	0.676	0.646	0.646	18,432	0.6456	0.00%
2019-11-21	0.850	0.820	0.850	0.800	0.850	81,000	65,570	0.8095	0.646	0.623	0.646	0.608	0.646	106,639	0.6149	-3.41%
2019-11-20	0.880	0.880	0.920	-	-	0	0	-	0.668	0.668	0.699	-	-	0	-	2.33%
2019-11-19	0.860	0.860	0.900	0.860	0.910	25,000	21,800	0.8720	0.653	0.653	0.684	0.653	0.691	32,913	0.6623	-1.15%
2019-11-18	0.870	0.870	0.950	0.870	0.870	1,000	870	0.8700	0.661	0.661	0.722	0.661	0.661	1,317	0.6608	-1.14%
2019-11-15	0.880	0.850	0.920	0.880	0.880	1,000	880	0.8800	0.668	0.646	0.699	0.668	0.668	1,317	0.6684	2.33%
2019-11-14	0.860	0.860	0.920	0.860	0.870	44,000	37,980	0.8632	0.653	0.653	0.699	0.653	0.661	57,928	0.6556	-2.27%
2019-11-13	0.880	0.880	0.910	0.860	0.870	14,000	12,090	0.8636	0.668	0.668	0.691	0.653	0.661	18,432	0.6559	-2.22%
2019-11-12	0.900	0.860	0.920	0.900	0.910	18,000	16,280	0.9044	0.684	0.653	0.699	0.684	0.691	23,698	0.6870	0.00%
2019-11-11	0.900	0.890	0.920	0.880	0.900	172,000	153,100	0.8901	0.684	0.676	0.699	0.668	0.684	226,444	0.6761	-1.10%
2019-11-08	0.910	0.900	0.960	0.910	0.970	110,000	100,230	0.9112	0.691	0.684	0.729	0.691	0.737	144,819	0.6921	0.00%
2019-11-07	0.910	0.910	0.960	0.900	0.910	139,000	125,660	0.9040	0.691	0.691	0.729	0.684	0.691	182,999	0.6867	1.11%
2019-11-06	0.900	0.900	0.930	0.900	0.930	66,000	61,350	0.9295	0.684	0.684	0.706	0.684	0.706	86,891	0.7061	-2.17%
2019-11-05	0.920	0.920	0.930	0.920	0.950	171,000	159,330	0.9318	0.699	0.699	0.706	0.699	0.722	225,128	0.7077	-4.17%
2019-11-04	0.960	0.960	0.970	0.950	0.970	53,000	50,880	0.9600	0.729	0.729	0.737	0.722	0.737	69,776	0.7292	5.49%
2019-11-01	0.910	0.900	0.960	-	-	1,000	900	0.9000	0.691	0.684	0.729	-	-	1,317	0.6836	0.00%
2019-10-31	0.910	0.910	0.950	0.890	0.910	19,000	17,100	0.9000	0.691	0.691	0.722	0.676	0.691	25,014	0.6836	-1.09%
2019-10-30	0.920	0.890	0.950	-	-	0	0	-	0.699	0.676	0.722	-	-	0	-	0.00%
2019-10-29	0.920	0.900	0.920	0.890	0.960	182,000	166,280	0.9136	0.699	0.684	0.699	0.676	0.729	239,610	0.6940	-4.17%
2019-10-28	0.960	0.920	0.960	0.940	0.990	25,000	23,810	0.9524	0.729	0.699	0.729	0.714	0.752	32,913	0.7234	3.23%
2019-10-25	0.930	0.930	0.980	-	-	0	0	-	0.706	0.706	0.744	-	-	0	-	0.00%
2019-10-24	0.930	0.920	0.990	-	-	0	0	-	0.706	0.699	0.752	-	-	0	-	0.00%
2019-10-23	0.930	0.920	0.970	0.930	0.930	1,000	930	0.9300	0.706	0.699	0.737	0.706	0.706	1,317	0.7064	0.00%
2019-10-22	0.930	0.930	0.960	0.920	0.930	88,000	81,540	0.9266	0.706	0.706	0.729	0.699	0.706	115,855	0.7038	1.09%
2019-10-21	0.920	0.920	0.960	-	-	0	0	-	0.699	0.699	0.729	-	-	0	-	0.00%
2019-10-18	0.920	0.910	0.980	0.920	0.920	3,000	2,760	0.9200	0.699	0.691	0.744	0.699	0.699	3,950	0.6988	-2.13%
2019-10-17	0.940	0.920	0.980	0.940	0.940	10,000	9,400	0.9400	0.714	0.699	0.744	0.714	0.714	13,165	0.7140	-1.05%
2019-10-16	0.950	0.930	0.950	0.930	0.970	90,000	86,430	0.9603	0.722	0.706	0.722	0.706	0.737	118,488	0.7294	3.26%
2019-10-15	0.920	0.920	0.980	0.920	0.950	116,000	109,410	0.9432	0.699	0.699	0.744	0.699	0.722	152,718	0.7164	-3.16%
2019-10-14	0.950	0.950	0.980	0.950	0.980	162,000	155,070	0.9572	0.722	0.722	0.744	0.722	0.744	213,279	0.7271	-3.06%
2019-10-11	0.980	0.960	0.980	0.960	0.980	66,000	64,380	0.9755	0.744	0.729	0.744	0.729	0.744	86,891	0.7409	-2.00%
2019-10-10	1.000	0.960	1.000	0.950	1.000	49,000	47,240	0.9641	0.760	0.729	0.760	0.722	0.760	64,510	0.7323	0.00%
2019-10-09	1.000	0.970	1.010	0.970	1.000	68,000	67,700	0.9956	0.760	0.737	0.767	0.737	0.760	89,524	0.7562	-2.91%
2019-10-08	1.030	0.950	1.030	-	-	0	0	-	0.782	0.722	0.782	-	-	0	-	0.00%
2019-10-04	1.030	0.990	1.030	0.990	1.050	164,000	168,630	1.0282	0.782	0.752	0.782	0.752	0.798	215,912	0.7810	6.19%
2019-10-03	0.970	0.930	1.040	0.970	0.970	11,000	10,670	0.9700	0.737	0.706	0.790	0.737	0.737	14,482	0.7368	0.00%
2019-10-02	0.970	0.940	0.970	-	-	0	0	-	0.737	0.714	0.737	-	-	0	-	0.00%
2019-09-30	0.970	0.990	1.000	0.950	0.950	2,000	1,900	0.9500	0.737	0.752	0.760	0.722	0.722	2,633	0.7216	-3.00%
2019-09-27	1.000	0.960	1.030	0.990	1.000	25,000	24,950	0.9980	0.760	0.729	0.782	0.752	0.760	32,913	0.7580	-2.91%
2019-09-26	1.030	1.030	1.070	1.010	1.040	129,000	131,200	1.0171	0.782	0.782	0.813	0.767	0.790	169,833	0.7725	5.10%
2019-09-25	0.980	0.980	1.000	0.980	0.990	38,000	37,380	0.9837	0.744	0.744	0.760	0.744	0.752	50,028	0.7472	2.08%
2019-09-24	0.960	0.960	1.000	0.950	0.960	10,000	9,540	0.9540	0.729	0.729	0.760	0.722	0.729	13,165	0.7246	-3.03%
2019-09-23	0.990	0.970	1.000	-	-	0	0	-	0.752	0.737	0.760	-	-	0	-	0.00%
2019-09-20	0.990	0.970	0.990	0.970	0.990	94,000	91,220	0.9704	0.752	0.737	0.752	0.737	0.752	123,754	0.7371	-1.00%
2019-09-19	1.000	0.970	1.000	0.970	1.000	41,000	40,190	0.9802	0.760	0.737	0.760	0.737	0.760	53,978	0.7446	1.01%
2019-09-18	0.990	0.980	1.010	-	-	15,000	14,700	0.9800	0.752	0.744	0.767	-	-	19,748	0.7444	0.00%
2019-09-17	0.990	0.990	1.000	0.980	0.990	109,000	107,420	0.9855	0.752	0.752	0.760	0.744	0.752	143,502	0.7486	-1.00%
2019-09-16	1.000	0.990	1.000	0.990	1.020	241,000	241,670	1.0028	0.760	0.752	0.760	0.752	0.775	317,285	0.7617	-2.91%
2019-09-13	1.030	1.010	1.030	1.010	1.030	67,000	68,990	1.0297	0.782	0.767	0.782	0.767	0.782	88,208	0.7821	3.00%
2019-09-12	1.000	0.970	1.040	1.000	1.050	90,000	92,810	1.0312	0.760	0.737	0.790	0.760	0.798	118,488	0.7833	-2.91%
2019-09-11	1.030	1.020	1.040	1.020	1.030	37,000	37,820	1.0222	0.782	0.775	0.790	0.775	0.782	48,712	0.7764	0.00%
2019-09-10	1.030	1.030	1.050	1.000	1.050	83,000	84,830	1.0220	0.782	0.782	0.798	0.760	0.798	109,273	0.7763	0.00%
2019-09-09	1.030	1.010	1.050	1.030	1.040	6,000	6,200	1.0333	0.782	0.767	0.798	0.782	0.790	7,899	0.7849	-0.96%
2019-09-06	1.040	1.030	1.050	0.980	1.070	302,000	315,830	1.0458	0.790	0.782	0.798	0.744	0.813	397,594	0.7944	6.12%
2019-09-05	0.980	0.980	1.030	0.970	0.980	105,000	102,460	0.9758	0.744	0.744	0.782	0.737	0.744	138,236	0.7412	0.00%
2019-09-04	0.980	0.960	0.990	0.960	0.990	104,000	101,970	0.9805	0.744	0.729	0.752	0.729	0.752	136,920	0.7447	-2.00%
2019-09-03	1.000	0.970	1.000	0.950	1.000	166,000	162,870	0.9811	0.760	0.737	0.760	0.722	0.760	218,545	0.7452	2.04%
2019-09-02	0.980	0.970	0.980	0.970	1.010	58,000	57,490	0.9912	0.744	0.737	0.744	0.737	0.767	76,359	0.7529	-4.85%
2019-08-30	1.030	0.990	1.110	1.030	1.040	13,000	13,420	1.0323	0.782	0.752	0.843	0.782	0.790	17,115	0.7841	0.00%
2019-08-29	1.030	0.990	1.030	1.030	1.050	37,000	38,310	1.0354	0.782	0.752	0.782	0.782	0.798	48,712	0.7865	0.98%
2019-08-28	1.020	0.990	1.020	1.020	1.020	50,000	51,000	1.0200	0.775	0.752	0.775	0.775	0.775	65,827	0.7748	0.00%
2019-08-27	1.020	1.020	1.040	1.000	1.100	381,000	394,940	1.0366	0.775	0.775	0.790	0.760	0.836	501,600	0.7874	-8.93%
2019-08-26	1.120	1.090	1.220	-	-	0	0	-	0.851	0.828	0.927	-	-	0	-	0.00%
2019-08-23	1.120	1.110	1.170	1.080	1.190	154,000	174,280	1.1317	0.851	0.843	0.889	0.820	0.904	202,747	0.8596	-11.11%
2019-08-22	1.260	1.260	1.270	1.230	1.260	30,000	37,510	1.2503	0.957	0.957	0.965	0.934	0.957	39,496	0.9497	0.80%
2019-08-21	1.250	1.220	1.280	1.240	1.270	63,000	78,500	1.2460	0.949	0.927	0.972	0.942	0.965	82,942	0.9464	0.00%
2019-08-20	1.250	1.210	1.270	-	-	0	0	-	0.949	0.919	0.965	-	-	0	-	0.00%
2019-08-19	1.250	1.200	1.250	1.200	1.250	3,000	3,700	1.2333	0.949	0.911	0.949	0.911	0.949	3,950	0.9368	5.04%
2019-08-16	1.190	1.170	1.200	1.110	1.190	75,000	84,450	1.1260	0.904	0.889	0.911	0.843	0.904	98,740	0.8553	3.48%
2019-08-15	1.150	1.100	1.160	1.080	1.160	54,000	60,490	1.1202	0.874	0.836	0.881	0.820	0.881	71,093	0.8509	-0.86%
2019-08-14	1.160	1.160	1.200	1.160	1.170	60,000	69,610	1.1602	0.881	0.881	0.911	0.881	0.889	78,992	0.8812	0.00%
2019-08-13	1.160	1.150	1.160	1.160	1.170	38,000	44,270	1.1650	0.881	0.874	0.881	0.881	0.889	50,028	0.8849	-4.13%
2019-08-12	1.210	1.200	1.240	1.200	1.250	20,000	24,320	1.2160	0.919	0.911	0.942	0.911	0.949	26,331	0.9236	-5.47%
2019-08-09	1.280	1.200	1.280	1.200	1.290	3,000	3,750	1.2500	0.972	0.911	0.972	0.911	0.980	3,950	0.9495	6.67%
2019-08-08	1.200	1.200	1.250	1.200	1.210	89,000	107,140	1.2038	0.911	0.911	0.949	0.911	0.919	117,172	0.9144	-0.83%
2019-08-07	1.210	1.210	1.240	1.150	1.260	112,000	139,700	1.2473	0.919	0.919	0.942	0.874	0.957	147,452	0.9474	0.00%
2019-08-06	1.210	1.210	1.260	1.170	1.300	553,000	683,780	1.2365	0.919	0.919	0.957	0.889	0.987	728,045	0.9392	-8.33%
2019-08-05	1.320	1.320	1.350	1.260	1.330	330,000	426,180	1.2915	1.003	1.003	1.025	0.957	1.010	434,457	0.9809	-2.22%
2019-08-02	1.350	1.350	1.380	1.260	1.360	191,000	256,710	1.3440	1.025	1.025	1.048	0.957	1.033	251,458	1.0209	-0.74%
2019-08-01	1.360	1.310	1.400	1.310	1.400	156,000	212,430	1.3617	1.033	0.995	1.063	0.995	1.063	205,380	1.0343	-2.86%
2019-07-31	1.400	1.400	1.420	1.350	1.430	273,000	378,880	1.3878	1.063	1.063	1.079	1.025	1.086	359,414	1.0542	2.19%
2019-07-30	1.370	1.310	1.370	1.300	1.400	317,000	436,400	1.3767	1.041	0.995	1.041	0.987	1.063	417,342	1.0457	3.79%
2019-07-29	1.320	1.260	1.320	1.320	1.330	111,000	146,630	1.3210	1.003	0.957	1.003	1.003	1.010	146,136	1.0034	-0.75%
2019-07-26	1.330	1.320	1.380	1.270	1.350	341,000	450,580	1.3213	1.010	1.003	1.048	0.965	1.025	448,939	1.0037	0.00%
2019-07-25	1.330	1.320	1.330	1.300	1.360	83,000	109,380	1.3178	1.010	1.003	1.010	0.987	1.033	109,273	1.0010	2.31%
2019-07-24	1.300	1.240	1.300	1.240	1.350	464,000	606,180	1.3064	0.987	0.942	0.987	0.942	1.025	610,873	0.9923	3.17%
2019-07-23	1.260	1.260	1.290	1.160	1.340	646,000	812,770	1.2582	0.957	0.957	0.980	0.881	1.018	850,483	0.9557	6.78%
2019-07-22	1.180	1.150	1.180	1.150	1.190	93,000	108,580	1.1675	0.896	0.874	0.896	0.874	0.904	122,438	0.8868	-1.67%
2019-07-19	1.200	1.200	1.230	1.180	1.210	104,000	124,570	1.1978	0.911	0.911	0.934	0.896	0.919	136,920	0.9098	-0.83%
2019-07-18	1.210	1.180	1.240	1.180	1.210	8,000	9,620	1.2025	0.919	0.896	0.942	0.896	0.919	10,532	0.9134	-0.82%
2019-07-17	1.220	1.170	1.220	1.180	1.220	7,000	8,300	1.1857	0.927	0.889	0.927	0.896	0.927	9,216	0.9006	3.39%
2019-07-16	1.180	1.170	1.180	1.170	1.210	199,000	235,450	1.1832	0.896	0.889	0.896	0.889	0.919	261,991	0.8987	0.00%
2019-07-15	1.180	1.180	1.230	1.170	1.260	451,000	547,860	1.2148	0.896	0.896	0.934	0.889	0.957	593,758	0.9227	-9.92%
2019-07-12	1.310	1.280	1.340	1.260	1.350	378,000	490,600	1.2979	0.995	0.972	1.018	0.957	1.025	497,651	0.9858	-2.96%
2019-07-11	1.350	1.350	1.370	1.180	1.440	2,659,000	3,579,270	1.3461	1.025	1.025	1.041	0.896	1.094	3,500,670	1.0225	17.39%
2019-07-10	1.150	1.140	1.170	1.100	1.170	509,000	578,220	1.1360	0.874	0.866	0.889	0.836	0.889	670,117	0.8629	3.60%
2019-07-09	1.110	1.080	1.110	1.040	1.120	213,000	233,130	1.0945	0.843	0.820	0.843	0.790	0.851	280,422	0.8314	6.73%
2019-07-08	1.040	1.040	1.050	1.020	1.030	11,000	11,300	1.0273	0.790	0.790	0.798	0.775	0.782	14,482	0.7803	0.97%
2019-07-05	1.030	1.020	1.060	1.030	1.060	87,000	90,430	1.0394	0.782	0.775	0.805	0.782	0.805	114,539	0.7895	-0.96%
2019-07-04	1.040	1.040	1.070	1.030	1.070	107,000	111,550	1.0425	0.790	0.790	0.813	0.782	0.813	140,869	0.7919	-0.95%
2019-07-03	1.050	1.040	1.060	1.050	1.060	30,000	31,600	1.0533	0.798	0.790	0.805	0.798	0.805	39,496	0.8001	-0.94%
2019-07-02	1.060	1.060	1.080	1.060	1.080	174,000	186,400	1.0713	0.805	0.805	0.820	0.805	0.820	229,077	0.8137	-2.75%
2019-06-28	1.090	1.080	1.090	1.060	1.090	70,000	74,420	1.0631	0.828	0.820	0.828	0.805	0.828	92,158	0.8075	0.00%
2019-06-27	1.090	1.080	1.090	1.060	1.100	97,000	105,690	1.0896	0.828	0.820	0.828	0.805	0.836	127,704	0.8276	0.93%
2019-06-26	1.080	1.060	1.100	-	-	0	0	-	0.820	0.805	0.836	-	-	0	-	0.00%
2019-06-25	1.080	1.060	1.090	1.080	1.110	49,000	53,560	1.0931	0.820	0.805	0.828	0.820	0.843	64,510	0.8303	-1.82%
2019-06-24	1.100	1.060	1.100	1.100	1.100	8,000	8,800	1.1000	0.836	0.805	0.836	0.836	0.836	10,532	0.8355	0.00%
2019-06-21	1.100	1.080	1.100	1.070	1.120	82,000	88,970	1.0850	0.836	0.820	0.836	0.813	0.851	107,956	0.8241	0.00%
2019-06-20	1.100	1.060	1.100	1.070	1.100	123,000	133,720	1.0872	0.836	0.805	0.836	0.813	0.836	161,934	0.8258	4.76%
2019-06-19	1.050	1.050	1.070	1.050	1.080	243,000	257,960	1.0616	0.798	0.798	0.813	0.798	0.820	319,918	0.8063	-2.78%
2019-06-18	1.080	1.050	1.080	1.020	1.080	351,000	371,800	1.0593	0.820	0.798	0.820	0.775	0.820	462,104	0.8046	2.86%
2019-06-17	1.050	1.050	1.070	1.050	1.150	172,000	184,500	1.0727	0.798	0.798	0.813	0.798	0.874	226,444	0.8148	-2.78%
2019-06-14	1.080	1.070	1.080	1.050	1.090	322,000	344,690	1.0705	0.820	0.813	0.820	0.798	0.828	423,925	0.8131	-0.92%
2019-06-13	1.090	1.100	1.120	1.060	1.170	646,000	728,460	1.1276	0.828	0.836	0.851	0.805	0.889	850,483	0.8565	-9.17%
2019-06-12	1.200	1.170	1.200	1.150	1.260	380,000	452,110	1.1898	0.911	0.889	0.911	0.874	0.957	500,284	0.9037	-4.00%
2019-06-11	1.250	1.250	1.270	1.250	1.250	20,000	25,000	1.2500	0.949	0.949	0.965	0.949	0.949	26,331	0.9495	1.63%
2019-06-10	1.230	1.230	1.250	1.210	1.250	17,000	20,810	1.2241	0.934	0.934	0.949	0.919	0.949	22,381	0.9298	1.49%
2019-06-06	1.280	1.260	1.280	-	-	0	0	-	0.921	0.906	0.921	-	-	0	-	-0.78%
2019-06-05	1.290	1.240	1.290	1.280	1.300	40,000	51,450	1.2863	0.928	0.892	0.928	0.921	0.935	55,616	0.9251	0.00%
2019-06-04	1.290	1.230	1.290	1.240	1.290	10,000	12,770	1.2770	0.928	0.885	0.928	0.892	0.928	13,904	0.9184	0.00%
2019-06-03	1.290	1.230	1.300	1.240	1.290	9,000	11,210	1.2456	0.928	0.885	0.935	0.892	0.928	12,514	0.8958	-1.53%
2019-05-31	1.310	1.250	1.310	1.290	1.310	22,000	28,420	1.2918	0.942	0.899	0.942	0.928	0.942	30,589	0.9291	0.77%
2019-05-30	1.300	1.230	1.320	-	-	0	0	-	0.935	0.885	0.949	-	-	0	-	0.00%
2019-05-29	1.300	1.250	1.300	1.230	1.300	37,000	47,730	1.2900	0.935	0.899	0.935	0.885	0.935	51,445	0.9278	0.00%
2019-05-28	1.300	1.280	1.300	1.230	1.320	105,000	136,340	1.2985	0.935	0.921	0.935	0.885	0.949	145,992	0.9339	4.84%
2019-05-27	1.240	1.210	1.250	1.220	1.240	43,000	52,960	1.2316	0.892	0.870	0.899	0.877	0.892	59,787	0.8858	-0.80%
2019-05-24	1.250	1.240	1.250	1.240	1.270	208,000	259,860	1.2493	0.899	0.892	0.899	0.892	0.913	289,204	0.8985	-2.34%
2019-05-23	1.280	1.260	1.280	1.280	1.290	21,000	26,980	1.2848	0.921	0.906	0.921	0.921	0.928	29,198	0.9240	-0.78%
2019-05-22	1.290	1.270	1.300	1.270	1.300	24,000	30,770	1.2821	0.928	0.913	0.935	0.913	0.935	33,370	0.9221	-0.77%
2019-05-21	1.300	1.280	1.370	1.290	1.300	86,000	111,790	1.2999	0.935	0.921	0.985	0.928	0.935	119,575	0.9349	-0.76%
2019-05-20	1.310	1.300	1.350	1.300	1.310	22,000	28,810	1.3095	0.942	0.935	0.971	0.935	0.942	30,589	0.9418	-2.96%
2019-05-17	1.350	1.300	1.350	1.300	1.380	103,000	137,570	1.3356	0.971	0.935	0.971	0.935	0.993	143,211	0.9606	-1.46%
2019-05-16	1.370	1.360	1.370	1.370	1.370	20,000	27,400	1.3700	0.985	0.978	0.985	0.985	0.985	27,808	0.9853	0.00%
2019-05-15	1.370	1.360	1.370	1.330	1.370	99,000	134,140	1.3549	0.985	0.978	0.985	0.957	0.985	137,650	0.9745	2.24%
2019-05-14	1.340	1.340	1.360	1.330	1.360	72,000	97,500	1.3542	0.964	0.964	0.978	0.957	0.978	100,109	0.9739	-1.47%
2019-05-10	1.360	1.360	1.380	1.350	1.390	100,000	135,200	1.3520	0.978	0.978	0.993	0.971	1.000	139,040	0.9724	0.74%
2019-05-09	1.350	1.320	1.380	1.310	1.350	60,000	79,400	1.3233	0.971	0.949	0.993	0.942	0.971	83,424	0.9518	-0.74%
2019-05-08	1.360	1.360	1.450	1.350	1.360	27,000	36,710	1.3596	0.978	0.978	1.043	0.971	0.978	37,541	0.9779	-2.16%
2019-05-07	1.390	1.380	1.390	1.360	1.390	80,000	110,180	1.3773	1.000	0.993	1.000	0.978	1.000	111,232	0.9905	0.72%
2019-05-06	1.380	1.370	1.390	1.380	1.400	73,000	101,570	1.3914	0.993	0.985	1.000	0.993	1.007	101,499	1.0007	-3.50%
2019-05-03	1.430	1.430	1.460	1.430	1.430	10,000	14,300	1.4300	1.028	1.028	1.050	1.028	1.028	13,904	1.0285	0.00%
2019-05-02	1.430	1.430	1.490	1.430	1.430	20,000	28,600	1.4300	1.028	1.028	1.072	1.028	1.028	27,808	1.0285	0.70%
2019-04-30	1.420	1.410	1.460	1.420	1.440	143,000	203,530	1.4233	1.021	1.014	1.050	1.021	1.036	198,827	1.0237	-1.39%
2019-04-29	1.440	1.430	1.470	1.440	1.470	39,000	56,440	1.4472	1.036	1.028	1.057	1.036	1.057	54,226	1.0408	-1.37%
2019-04-26	1.460	1.440	1.470	1.440	1.460	45,000	65,500	1.4556	1.050	1.036	1.057	1.036	1.050	62,568	1.0469	0.00%
2019-04-25	1.460	1.460	1.490	1.460	1.460	16,000	23,360	1.4600	1.050	1.050	1.072	1.050	1.050	22,246	1.0501	-2.67%
2019-04-24	1.500	1.450	1.500	1.420	1.550	121,000	181,810	1.5026	1.079	1.043	1.079	1.021	1.115	168,239	1.0807	4.17%
2019-04-23	1.440	1.440	1.480	1.440	1.440	20,000	28,800	1.4400	1.036	1.036	1.064	1.036	1.036	27,808	1.0357	-2.04%
2019-04-18	1.470	1.430	1.470	1.470	1.480	18,000	26,540	1.4744	1.057	1.028	1.057	1.057	1.064	25,027	1.0604	0.00%
2019-04-17	1.470	1.440	1.490	1.470	1.470	1,000	1,470	1.4700	1.057	1.036	1.072	1.057	1.057	1,390	1.0572	1.38%
2019-04-16	1.450	1.430	1.450	1.450	1.450	40,000	58,000	1.4500	1.043	1.028	1.043	1.043	1.043	55,616	1.0429	0.00%
2019-04-15	1.450	1.470	1.490	1.430	1.470	11,000	16,020	1.4564	1.043	1.057	1.072	1.028	1.057	15,294	1.0474	0.00%
2019-04-12	1.450	1.450	1.480	1.420	1.460	133,000	191,120	1.4370	1.043	1.043	1.064	1.021	1.050	184,923	1.0335	-3.33%
2019-04-11	1.500	1.490	1.530	1.490	1.520	80,000	120,560	1.5070	1.079	1.072	1.100	1.072	1.093	111,232	1.0839	-1.96%
2019-04-10	1.530	1.510	1.530	1.470	1.530	185,000	277,380	1.4994	1.100	1.086	1.100	1.057	1.100	257,224	1.0784	3.38%
2019-04-09	1.480	1.480	1.510	1.470	1.490	173,000	256,780	1.4843	1.064	1.064	1.086	1.057	1.072	240,539	1.0675	-0.67%
2019-04-08	1.490	1.460	1.490	1.450	1.510	229,000	340,690	1.4877	1.072	1.050	1.072	1.043	1.086	318,402	1.0700	0.00%
2019-04-04	1.490	1.460	1.500	1.490	1.520	73,000	109,200	1.4959	1.072	1.050	1.079	1.072	1.093	101,499	1.0759	0.00%
2019-04-03	1.490	1.490	1.530	1.490	1.500	78,000	116,450	1.4929	1.072	1.072	1.100	1.072	1.079	108,451	1.0738	-0.67%
2019-04-02	1.500	1.470	1.540	1.460	1.500	118,000	174,280	1.4769	1.079	1.057	1.108	1.050	1.079	164,067	1.0622	1.35%
2019-04-01	1.480	1.480	1.500	1.460	1.500	142,000	210,370	1.4815	1.064	1.064	1.079	1.050	1.079	197,437	1.0655	-1.33%
2019-03-29	1.500	1.500	1.510	1.500	1.540	226,000	344,300	1.5235	1.079	1.079	1.086	1.079	1.108	314,231	1.0957	-1.96%
2019-03-28	1.530	1.500	1.530	1.460	1.530	141,000	213,720	1.5157	1.100	1.079	1.100	1.050	1.100	196,047	1.0901	2.00%
2019-03-27	1.500	1.500	1.510	1.480	1.610	491,000	741,110	1.5094	1.079	1.079	1.086	1.064	1.158	682,687	1.0856	-4.46%
2019-03-26	1.570	1.520	1.580	1.520	1.650	149,000	234,810	1.5759	1.129	1.093	1.136	1.093	1.187	207,170	1.1334	-2.48%
2019-03-25	1.610	1.600	1.610	1.570	1.660	199,000	316,090	1.5884	1.158	1.151	1.158	1.129	1.194	276,690	1.1424	-3.59%
2019-03-22	1.670	1.630	1.670	1.620	1.710	172,000	285,120	1.6577	1.201	1.172	1.201	1.165	1.230	239,149	1.1922	-2.34%
2019-03-21	1.710	1.670	1.710	1.650	1.750	284,000	483,780	1.7035	1.230	1.201	1.230	1.187	1.259	394,874	1.2252	0.00%
2019-03-20	1.710	1.670	1.720	1.640	1.880	1,653,000	2,868,720	1.7355	1.230	1.201	1.237	1.180	1.352	2,298,334	1.2482	-9.52%
2019-03-19	1.890	1.900	1.920	1.730	1.950	2,730,000	5,089,170	1.8642	1.359	1.367	1.381	1.244	1.402	3,795,796	1.3407	9.25%
2019-03-18	1.730	1.750	1.780	1.560	1.790	1,963,000	3,318,750	1.6907	1.244	1.259	1.280	1.122	1.287	2,729,358	1.2159	16.11%
2019-03-15	1.490	1.490	1.520	1.470	1.520	257,000	387,580	1.5081	1.072	1.072	1.093	1.057	1.093	357,333	1.0846	2.05%
2019-03-14	1.460	1.460	1.470	1.430	1.460	8,000	11,490	1.4363	1.050	1.050	1.057	1.028	1.050	11,123	1.0330	-1.35%
2019-03-13	1.480	1.440	1.490	-	-	0	0	-	1.064	1.036	1.072	-	-	0	-	0.00%
2019-03-12	1.480	1.460	1.480	1.450	1.480	78,000	114,920	1.4733	1.064	1.050	1.064	1.043	1.064	108,451	1.0596	2.07%
2019-03-11	1.450	1.420	1.450	1.420	1.450	78,000	110,790	1.4204	1.043	1.021	1.043	1.021	1.043	108,451	1.0216	2.11%
2019-03-08	1.420	1.420	1.450	1.420	1.480	143,000	203,950	1.4262	1.021	1.021	1.043	1.021	1.064	198,827	1.0258	-3.40%
2019-03-07	1.470	1.420	1.470	1.420	1.480	122,000	176,200	1.4443	1.057	1.021	1.057	1.021	1.064	169,629	1.0387	0.00%
2019-03-06	1.470	1.440	1.470	-	-	0	0	-	1.057	1.036	1.057	-	-	0	-	-0.68%
2019-03-05	1.480	1.440	1.480	1.420	1.480	49,000	70,710	1.4431	1.064	1.036	1.064	1.021	1.064	68,130	1.0379	2.78%
2019-03-04	1.440	1.440	1.500	1.440	1.510	86,000	126,850	1.4750	1.036	1.036	1.079	1.036	1.086	119,575	1.0608	-4.00%
2019-03-01	1.500	1.440	1.500	1.500	1.500	15,000	22,500	1.5000	1.079	1.036	1.079	1.079	1.079	20,856	1.0788	0.67%
2019-02-28	1.490	1.460	1.500	1.440	1.490	57,000	82,770	1.4521	1.072	1.050	1.079	1.036	1.072	79,253	1.0444	0.68%
2019-02-27	1.480	1.480	1.500	1.400	1.550	362,000	537,920	1.4860	1.064	1.064	1.079	1.007	1.115	503,325	1.0687	-1.33%
2019-02-26	1.500	1.440	1.500	1.440	1.520	153,000	231,010	1.5099	1.079	1.036	1.079	1.036	1.093	212,731	1.0859	3.45%
2019-02-25	1.450	1.450	1.500	1.440	1.480	101,000	147,110	1.4565	1.043	1.043	1.079	1.036	1.064	140,431	1.0476	-3.33%
2019-02-22	1.500	1.480	1.500	1.470	1.510	142,000	212,120	1.4938	1.079	1.064	1.079	1.057	1.086	197,437	1.0744	4.17%
2019-02-21	1.440	1.430	1.480	1.420	1.440	881,000	1,268,600	1.4400	1.036	1.028	1.064	1.021	1.036	1,224,944	1.0356	-4.00%
2019-02-20	1.500	1.430	1.510	1.390	1.550	502,000	742,740	1.4796	1.079	1.028	1.086	1.000	1.115	697,982	1.0641	7.91%
2019-02-19	1.390	1.390	1.420	1.380	1.460	86,000	121,040	1.4074	1.000	1.000	1.021	0.993	1.050	119,575	1.0123	-4.79%
2019-02-18	1.460	1.410	1.460	1.400	1.460	144,000	207,780	1.4429	1.050	1.014	1.050	1.007	1.050	200,218	1.0378	2.82%
2019-02-15	1.420	1.420	1.510	1.410	1.430	87,000	123,500	1.4195	1.021	1.021	1.086	1.014	1.028	120,965	1.0210	-6.58%
2019-02-14	1.520	1.460	1.520	1.380	1.530	243,000	364,440	1.4998	1.093	1.050	1.093	0.993	1.100	337,868	1.0786	3.40%
2019-02-13	1.470	1.380	1.470	1.370	1.480	55,000	80,420	1.4622	1.057	0.993	1.057	0.985	1.064	76,472	1.0516	0.00%
2019-02-12	1.470	1.390	1.470	1.400	1.470	17,000	24,470	1.4394	1.057	1.000	1.057	1.007	1.057	23,637	1.0352	3.52%
2019-02-11	1.420	1.420	1.460	1.420	1.500	15,000	21,740	1.4493	1.021	1.021	1.050	1.021	1.079	20,856	1.0424	-1.39%
2019-02-08	1.440	1.380	1.490	1.440	1.440	10,000	14,400	1.4400	1.036	0.993	1.072	1.036	1.036	13,904	1.0357	-1.37%
2019-02-04	1.460	1.360	1.500	-	-	0	0	-	1.050	0.978	1.079	-	-	0	-	0.00%
2019-02-01	1.460	1.360	1.460	1.430	1.470	23,000	33,220	1.4443	1.050	0.978	1.050	1.028	1.057	31,979	1.0388	2.10%
2019-01-31	1.430	1.360	1.460	1.340	1.430	177,000	244,610	1.3820	1.028	0.978	1.050	0.964	1.028	246,101	0.9939	3.62%
2019-01-30	1.380	1.340	1.430	1.380	1.430	29,000	40,380	1.3924	0.993	0.964	1.028	0.993	1.028	40,322	1.0014	0.00%
2019-01-29	1.380	1.380	1.430	1.380	1.460	42,000	58,950	1.4036	0.993	0.993	1.028	0.993	1.050	58,397	1.0095	-4.83%
2019-01-28	1.450	1.400	1.450	1.330	1.480	175,000	243,670	1.3924	1.043	1.007	1.043	0.957	1.064	243,320	1.0014	9.02%
2019-01-25	1.330	1.310	1.340	1.290	1.330	167,000	220,030	1.3175	0.957	0.942	0.964	0.928	0.957	232,197	0.9476	-0.75%
2019-01-24	1.340	1.330	1.370	1.340	1.350	8,000	10,770	1.3463	0.964	0.957	0.985	0.964	0.971	11,123	0.9682	-2.90%
2019-01-23	1.380	1.320	1.380	1.380	1.390	6,000	8,320	1.3867	0.993	0.949	0.993	0.993	1.000	8,342	0.9973	-0.72%
2019-01-22	1.390	1.350	1.390	-	-	0	0	-	1.000	0.971	1.000	-	-	0	-	0.00%
2019-01-21	1.390	1.330	1.350	1.350	1.420	230,000	317,560	1.3807	1.000	0.957	0.971	0.971	1.021	319,792	0.9930	2.96%
2019-01-18	1.350	1.310	1.350	1.350	1.400	52,000	70,280	1.3515	0.971	0.942	0.971	0.971	1.007	72,301	0.9720	0.00%
2019-01-17	1.350	1.330	1.360	1.300	1.420	80,000	106,680	1.3335	0.971	0.957	0.978	0.935	1.021	111,232	0.9591	-6.25%
2019-01-16	1.440	1.390	1.440	1.430	1.500	67,000	97,590	1.4566	1.036	1.000	1.036	1.028	1.079	93,157	1.0476	0.00%
2019-01-15	1.440	1.410	1.440	1.390	1.480	37,000	52,070	1.4073	1.036	1.014	1.036	1.000	1.064	51,445	1.0122	0.00%
2019-01-14	1.440	1.350	1.440	-	-	20,000	28,000	1.4000	1.036	0.971	1.036	-	-	27,808	1.0069	0.00%
2019-01-11	1.440	1.390	1.450	1.390	1.440	29,000	40,510	1.3969	1.036	1.000	1.043	1.000	1.036	40,322	1.0047	-0.69%
2019-01-10	1.450	1.380	1.450	1.410	1.450	36,000	51,560	1.4322	1.043	0.993	1.043	1.014	1.043	50,054	1.0301	2.84%
2019-01-09	1.410	1.360	1.410	1.340	1.450	14,000	20,030	1.4307	1.014	0.978	1.014	0.964	1.043	19,466	1.0290	5.22%
2019-01-08	1.340	1.340	1.380	1.340	1.340	1,000	1,340	1.3400	0.964	0.964	0.993	0.964	0.964	1,390	0.9638	-2.90%
2019-01-07	1.380	1.320	1.380	1.370	1.380	78,000	107,140	1.3736	0.993	0.949	0.993	0.985	0.993	108,451	0.9879	0.00%
2019-01-04	1.380	1.320	1.380	1.380	1.380	129,000	178,020	1.3800	0.993	0.949	0.993	0.993	0.993	179,362	0.9925	0.00%
2019-01-03	1.380	1.350	1.380	1.380	1.410	6,000	8,340	1.3900	0.993	0.971	0.993	0.993	1.014	8,342	0.9997	0.00%
2019-01-02	1.380	1.330	1.380	1.380	1.410	33,000	45,600	1.3818	0.993	0.957	0.993	0.993	1.014	45,883	0.9938	-2.82%
2018-12-31	1.420	1.360	1.420	1.410	1.420	12,000	16,930	1.4108	1.021	0.978	1.021	1.014	1.021	16,685	1.0147	4.41%
2018-12-28	1.360	1.360	1.400	1.360	1.360	54,000	73,440	1.3600	0.978	0.978	1.007	0.978	0.978	75,082	0.9781	0.00%
2018-12-27	1.360	1.360	1.390	1.320	1.400	43,000	57,810	1.3444	0.978	0.978	1.000	0.949	1.007	59,787	0.9669	1.49%
2018-12-24	1.340	1.340	1.400	1.320	1.350	52,000	69,850	1.3433	0.964	0.964	1.007	0.949	0.971	72,301	0.9661	-0.74%
2018-12-21	1.350	1.340	1.390	1.320	1.350	94,000	125,030	1.3301	0.971	0.964	1.000	0.949	0.971	130,698	0.9566	2.27%
2018-12-20	1.320	1.320	1.380	1.320	1.360	39,000	51,910	1.3310	0.949	0.949	0.993	0.949	0.978	54,226	0.9573	-4.35%
2018-12-19	1.380	1.350	1.400	1.350	1.400	80,000	109,530	1.3691	0.993	0.971	1.007	0.971	1.007	111,232	0.9847	1.47%
2018-12-18	1.360	1.360	1.450	1.360	1.380	17,000	23,290	1.3700	0.978	0.978	1.043	0.978	0.993	23,637	0.9853	-4.90%
2018-12-17	1.430	1.370	1.430	1.360	1.440	76,000	104,380	1.3734	1.028	0.985	1.028	0.978	1.036	105,671	0.9878	3.62%
2018-12-14	1.380	1.380	1.430	1.380	1.390	52,000	71,890	1.3825	0.993	0.993	1.028	0.993	1.000	72,301	0.9943	-0.72%
2018-12-13	1.390	1.390	1.430	1.380	1.430	33,000	46,480	1.4085	1.000	1.000	1.028	0.993	1.028	45,883	1.0130	-2.80%
2018-12-12	1.430	1.380	1.480	-	-	0	0	-	1.028	0.993	1.064	-	-	0	-	0.00%
2018-12-11	1.430	1.380	1.470	-	-	0	0	-	1.028	0.993	1.057	-	-	0	-	0.00%
2018-12-10	1.430	1.390	1.450	-	-	0	0	-	1.028	1.000	1.043	-	-	0	-	0.00%
2018-12-07	1.430	1.430	1.510	1.400	1.400	3,000	4,200	1.4000	1.028	1.028	1.086	1.007	1.007	4,171	1.0069	2.14%
2018-12-06	1.400	1.400	1.440	1.390	1.440	22,000	30,840	1.4018	1.007	1.007	1.036	1.000	1.036	30,589	1.0082	-2.10%
2018-12-05	1.430	1.410	1.520	1.400	1.460	87,000	125,500	1.4425	1.028	1.014	1.093	1.007	1.050	120,965	1.0375	-6.54%
2018-12-04	1.530	1.530	1.570	1.530	1.540	13,000	19,910	1.5315	1.100	1.100	1.129	1.100	1.108	18,075	1.1015	-0.65%
2018-12-03	1.540	1.520	1.540	1.480	1.550	62,000	94,150	1.5185	1.108	1.093	1.108	1.064	1.115	86,205	1.0922	1.32%
2018-11-30	1.520	1.480	1.520	1.490	1.520	36,000	53,840	1.4956	1.093	1.064	1.093	1.072	1.093	50,054	1.0756	-0.65%
2018-11-29	1.530	1.500	1.530	1.500	1.540	34,000	51,740	1.5218	1.100	1.079	1.100	1.079	1.108	47,274	1.0945	0.00%
2018-11-28	1.530	1.520	1.540	1.500	1.580	918,000	1,365,220	1.4872	1.100	1.093	1.108	1.079	1.136	1,276,389	1.0696	2.00%
2018-11-27	1.500	1.500	1.540	1.470	1.510	67,000	99,790	1.4894	1.079	1.079	1.108	1.057	1.086	93,157	1.0712	0.67%
2018-11-26	1.490	1.460	1.510	1.460	1.510	20,000	29,930	1.4965	1.072	1.050	1.086	1.050	1.086	27,808	1.0763	-1.32%
2018-11-23	1.510	1.510	1.540	1.500	1.580	153,000	235,250	1.5376	1.086	1.086	1.108	1.079	1.136	212,731	1.1059	-5.03%
2018-11-22	1.590	1.560	1.590	1.430	1.630	240,000	375,880	1.5662	1.144	1.122	1.144	1.028	1.172	333,696	1.1264	6.00%
2018-11-21	1.500	1.450	1.500	1.500	1.500	2,000	3,000	1.5000	1.079	1.043	1.079	1.079	1.079	2,781	1.0788	-1.96%
2018-11-20	1.530	1.450	1.530	1.520	1.540	24,000	36,710	1.5296	1.100	1.043	1.100	1.093	1.108	33,370	1.1001	-0.65%
2018-11-19	1.540	1.500	1.540	1.420	1.580	331,000	493,660	1.4914	1.108	1.079	1.108	1.021	1.136	460,223	1.0727	8.45%
2018-11-16	1.420	1.410	1.420	1.420	1.450	196,000	280,810	1.4327	1.021	1.014	1.021	1.021	1.043	272,519	1.0304	-2.07%
2018-11-15	1.450	1.450	1.480	1.400	1.450	48,000	67,980	1.4163	1.043	1.043	1.064	1.007	1.043	66,739	1.0186	3.57%
2018-11-14	1.400	1.400	1.450	-	-	0	0	-	1.007	1.007	1.043	-	-	0	-	0.00%
2018-11-13	1.400	1.390	1.440	1.320	1.450	76,000	104,580	1.3761	1.007	1.000	1.036	0.949	1.043	105,671	0.9897	0.00%
2018-11-12	1.400	1.400	1.460	1.380	1.420	174,000	243,570	1.3998	1.007	1.007	1.050	0.993	1.021	241,930	1.0068	-6.04%
2018-11-09	1.490	1.440	1.560	-	-	0	0	-	1.072	1.036	1.122	-	-	0	-	0.00%
2018-11-08	1.490	1.460	1.490	1.490	1.490	11,000	16,390	1.4900	1.072	1.050	1.072	1.072	1.072	15,294	1.0716	0.00%
2018-11-07	1.490	1.490	1.520	1.490	1.490	28,000	41,880	1.4957	1.072	1.072	1.093	1.072	1.072	38,931	1.0757	1.36%
2018-11-06	1.470	1.430	1.490	1.430	1.470	22,000	31,630	1.4377	1.057	1.028	1.072	1.028	1.057	30,589	1.0340	0.00%
2018-11-05	1.470	1.390	1.490	1.490	1.550	8,000	11,990	1.4988	1.057	1.000	1.072	1.072	1.115	11,123	1.0779	2.08%
2018-11-02	1.440	1.410	1.490	1.440	1.510	30,000	43,560	1.4520	1.036	1.014	1.072	1.036	1.086	41,712	1.0443	3.60%
2018-11-01	1.390	1.390	1.430	1.390	1.500	7,000	10,110	1.4443	1.000	1.000	1.028	1.000	1.079	9,733	1.0388	-0.71%
2018-10-31	1.400	1.390	1.440	1.390	1.400	9,000	12,550	1.3944	1.007	1.000	1.036	1.000	1.007	12,514	1.0029	0.00%
2018-10-30	1.400	1.380	1.440	1.380	1.450	30,000	41,950	1.3983	1.007	0.993	1.036	0.993	1.043	41,712	1.0057	0.00%
2018-10-29	1.400	1.380	1.500	1.400	1.400	6,000	8,400	1.4000	1.007	0.993	1.079	1.007	1.007	8,342	1.0069	0.72%
2018-10-26	1.390	1.360	1.400	1.360	1.450	102,000	142,190	1.3940	1.000	0.978	1.007	0.978	1.043	141,821	1.0026	-0.71%
2018-10-25	1.400	1.400	1.420	1.310	1.400	76,000	104,690	1.3775	1.007	1.007	1.021	0.942	1.007	105,671	0.9907	-2.78%
2018-10-24	1.440	1.410	1.440	1.400	1.440	23,000	32,400	1.4087	1.036	1.014	1.036	1.007	1.036	31,979	1.0132	2.86%
2018-10-23	1.400	1.400	1.430	1.400	1.400	2,000	2,800	1.4000	1.007	1.007	1.028	1.007	1.007	2,781	1.0069	-4.76%
2018-10-22	1.470	1.430	1.530	1.410	1.570	83,000	122,760	1.4790	1.057	1.028	1.100	1.014	1.129	115,403	1.0637	-1.34%
2018-10-19	1.490	1.470	1.520	1.350	1.540	141,000	207,740	1.4733	1.072	1.057	1.093	0.971	1.108	196,047	1.0596	1.36%
2018-10-18	1.470	1.380	1.470	1.380	1.500	249,000	357,490	1.4357	1.057	0.993	1.057	0.993	1.079	346,210	1.0326	7.30%
2018-10-16	1.370	1.360	1.380	1.340	1.390	81,000	111,180	1.3726	0.985	0.978	0.993	0.964	1.000	112,623	0.9872	-0.72%
2018-10-15	1.380	1.320	1.380	1.310	1.380	53,000	72,190	1.3621	0.993	0.949	0.993	0.942	0.993	73,691	0.9796	-0.72%
2018-10-12	1.390	1.380	1.400	1.390	1.400	45,000	62,890	1.3976	1.000	0.993	1.007	1.000	1.007	62,568	1.0051	0.00%
2018-10-11	1.390	1.380	1.440	1.380	1.450	185,000	260,420	1.4077	1.000	0.993	1.036	0.993	1.043	257,224	1.0124	-9.15%
2018-10-10	1.530	1.510	1.560	1.530	1.640	212,000	333,920	1.5751	1.100	1.086	1.122	1.100	1.180	294,765	1.1328	-0.65%
2018-10-09	1.540	1.500	1.580	1.520	1.540	58,000	89,280	1.5393	1.108	1.079	1.136	1.093	1.108	80,643	1.1071	0.00%
2018-10-08	1.540	1.520	1.550	1.510	1.590	87,000	136,720	1.5715	1.108	1.093	1.115	1.086	1.144	120,965	1.1302	0.65%
2018-10-05	1.530	1.520	1.600	1.510	1.600	302,000	471,510	1.5613	1.100	1.093	1.151	1.086	1.151	419,901	1.1229	-3.16%
2018-10-04	1.580	1.570	1.590	1.560	1.730	114,000	182,950	1.6048	1.136	1.129	1.144	1.122	1.244	158,506	1.1542	-5.95%
2018-10-03	1.680	1.590	1.700	1.590	1.680	4,000	6,450	1.6125	1.208	1.144	1.223	1.144	1.208	5,562	1.1597	3.07%
2018-10-02	1.630	1.610	1.650	1.630	1.640	49,000	80,160	1.6359	1.172	1.158	1.187	1.172	1.180	68,130	1.1766	0.00%
2018-09-28	1.630	1.600	1.640	1.580	1.680	101,000	162,960	1.6135	1.172	1.151	1.180	1.136	1.208	140,431	1.1604	-3.55%
2018-09-27	1.690	1.610	1.690	-	-	0	0	-	1.215	1.158	1.215	-	-	0	-	-0.59%
2018-09-26	1.700	1.630	1.700	1.650	1.710	115,000	194,940	1.6951	1.223	1.172	1.223	1.187	1.230	159,896	1.2192	3.03%
2018-09-24	1.650	1.610	1.650	-	-	0	0	-	1.187	1.158	1.187	-	-	0	-	-1.20%
2018-09-21	1.670	1.670	1.690	1.620	1.680	49,000	81,710	1.6676	1.201	1.201	1.215	1.165	1.208	68,130	1.1993	2.45%
2018-09-20	1.630	1.660	1.690	1.620	1.630	2,000	3,250	1.6250	1.172	1.194	1.215	1.165	1.172	2,781	1.1687	-1.21%
2018-09-19	1.650	1.650	1.670	1.620	1.710	87,000	147,580	1.6963	1.187	1.187	1.201	1.165	1.230	120,965	1.2200	2.48%
2018-09-18	1.610	1.610	1.680	1.610	1.610	13,000	20,930	1.6100	1.158	1.158	1.208	1.158	1.158	18,075	1.1579	0.00%
2018-09-17	1.610	1.600	1.690	1.610	1.700	34,000	56,790	1.6703	1.158	1.151	1.215	1.158	1.223	47,274	1.2013	-1.23%
2018-09-14	1.630	1.620	1.630	1.630	1.680	270,000	445,480	1.6499	1.172	1.165	1.172	1.172	1.208	375,408	1.1867	6.54%
2018-09-13	1.530	1.530	1.540	1.510	1.550	143,000	219,720	1.5365	1.100	1.100	1.108	1.086	1.115	198,827	1.1051	0.00%
2018-09-12	1.530	1.530	1.540	1.500	1.650	589,000	913,710	1.5513	1.100	1.100	1.108	1.079	1.187	818,947	1.1157	-6.71%
2018-09-11	1.640	1.630	1.670	1.630	1.690	257,000	426,230	1.6585	1.180	1.172	1.201	1.172	1.215	357,333	1.1928	-4.09%
2018-09-10	1.710	1.680	1.710	1.710	1.730	232,000	401,160	1.7291	1.230	1.208	1.230	1.230	1.244	322,573	1.2436	-1.16%
2018-09-07	1.730	1.730	1.750	1.710	1.750	552,000	960,250	1.7396	1.244	1.244	1.259	1.230	1.259	767,502	1.2511	1.17%
2018-09-06	1.710	1.710	1.720	1.710	1.770	704,000	1,220,660	1.7339	1.230	1.230	1.237	1.230	1.273	978,843	1.2470	-0.58%
2018-09-05	1.720	1.680	1.720	1.680	1.760	355,000	608,030	1.7128	1.237	1.208	1.237	1.208	1.266	493,593	1.2318	-3.91%
2018-09-04	1.790	1.750	1.800	1.740	1.790	159,000	283,050	1.7802	1.287	1.259	1.295	1.251	1.287	221,074	1.2803	2.87%
2018-09-03	1.740	1.730	1.780	1.700	1.860	859,000	1,531,780	1.7832	1.251	1.244	1.280	1.223	1.338	1,194,355	1.2825	-5.95%
2018-08-31	1.850	1.840	1.860	1.850	1.930	315,000	594,120	1.8861	1.331	1.323	1.338	1.331	1.388	437,976	1.3565	-4.64%
2018-08-30	1.940	1.910	1.970	1.910	1.980	174,000	337,600	1.9402	1.395	1.374	1.417	1.374	1.424	241,930	1.3954	-2.51%
2018-08-29	1.990	1.960	2.000	1.940	1.990	183,000	358,230	1.9575	1.431	1.410	1.438	1.395	1.431	254,443	1.4079	1.02%
2018-08-28	1.970	1.950	1.990	1.950	1.980	185,000	363,610	1.9655	1.417	1.402	1.431	1.402	1.424	257,224	1.4136	-2.48%
2018-08-27	2.020	2.020	2.030	1.980	2.270	574,000	1,159,220	2.0195	1.453	1.453	1.460	1.424	1.633	798,090	1.4525	-5.61%
2018-08-24	2.140	2.140	2.170	2.130	2.340	375,000	823,970	2.1973	1.539	1.539	1.561	1.532	1.683	521,401	1.5803	-8.15%
2018-08-23	2.330	2.310	2.330	2.260	2.360	122,000	279,850	2.2939	1.676	1.661	1.676	1.625	1.697	169,629	1.6498	0.00%
2018-08-22	2.330	2.300	2.330	2.180	2.480	985,000	2,324,160	2.3596	1.676	1.654	1.676	1.568	1.784	1,369,546	1.6970	6.39%
2018-08-21	2.190	2.160	2.190	2.090	2.190	452,000	963,460	2.1315	1.575	1.554	1.575	1.503	1.575	628,461	1.5330	1.86%
2018-08-20	2.150	2.150	2.160	2.140	2.160	170,000	365,000	2.1471	1.546	1.546	1.554	1.539	1.554	236,368	1.5442	-1.83%
2018-08-17	2.190	2.150	2.200	2.120	2.200	359,000	776,270	2.1623	1.575	1.546	1.582	1.525	1.582	499,154	1.5552	2.82%
2018-08-16	2.130	2.130	2.160	2.040	2.200	404,000	869,220	2.1515	1.532	1.532	1.554	1.467	1.582	561,722	1.5474	-1.39%
2018-08-15	2.160	2.100	2.160	2.020	2.200	477,000	993,090	2.0819	1.554	1.510	1.554	1.453	1.582	663,222	1.4974	1.89%
2018-08-14	2.120	2.120	2.180	2.070	2.210	574,000	1,222,550	2.1299	1.525	1.525	1.568	1.489	1.589	798,090	1.5318	-3.64%
2018-08-13	2.200	2.180	2.210	2.100	2.220	319,000	688,480	2.1582	1.582	1.568	1.589	1.510	1.597	443,538	1.5522	-1.79%
2018-08-10	2.240	2.230	2.240	2.200	2.430	862,000	1,999,940	2.3201	1.611	1.604	1.611	1.582	1.748	1,198,526	1.6687	-1.75%
2018-08-09	2.280	2.280	2.310	2.020	2.420	2,103,000	4,845,470	2.3041	1.640	1.640	1.661	1.453	1.741	2,924,014	1.6571	10.68%
2018-08-08	2.060	2.060	2.080	1.820	2.130	950,000	1,902,610	2.0027	1.482	1.482	1.496	1.309	1.532	1,320,881	1.4404	11.35%
2018-08-07	1.850	1.840	1.870	1.810	1.950	689,000	1,283,420	1.8627	1.331	1.323	1.345	1.302	1.402	957,987	1.3397	0.54%
2018-08-06	1.840	1.840	1.850	1.840	1.980	410,000	786,170	1.9175	1.323	1.323	1.331	1.323	1.424	570,065	1.3791	-6.12%
2018-08-03	1.960	1.950	1.960	1.940	2.120	642,000	1,280,270	1.9942	1.410	1.402	1.410	1.395	1.525	892,638	1.4343	-6.22%
2018-08-02	2.090	2.100	2.110	2.050	2.220	766,000	1,618,270	2.1126	1.503	1.510	1.518	1.474	1.597	1,065,048	1.5194	-8.33%
2018-08-01	2.280	2.250	2.280	2.180	2.300	420,000	929,920	2.2141	1.640	1.618	1.640	1.568	1.654	583,969	1.5924	2.70%
2018-07-31	2.220	2.210	2.220	2.170	2.390	1,326,000	2,973,880	2.2427	1.597	1.589	1.597	1.561	1.719	1,843,672	1.6130	-7.50%
2018-07-30	2.400	2.390	2.420	2.390	2.490	522,000	1,266,130	2.4255	1.726	1.719	1.741	1.719	1.791	725,790	1.7445	-5.14%
2018-07-27	2.530	2.500	2.570	2.480	2.530	79,000	198,410	2.5115	1.820	1.798	1.848	1.784	1.820	109,842	1.8063	0.00%
2018-07-26	2.530	2.530	2.550	2.530	2.610	211,000	537,450	2.5472	1.820	1.820	1.834	1.820	1.877	293,375	1.8320	-3.07%
2018-07-25	2.610	2.610	2.620	2.570	2.730	300,000	780,970	2.6032	1.877	1.877	1.884	1.848	1.963	417,120	1.8723	-2.97%
2018-07-24	2.690	2.670	2.720	2.680	2.790	213,000	582,660	2.7355	1.935	1.920	1.956	1.928	2.007	296,156	1.9674	-1.10%
2018-07-23	2.720	2.720	2.740	2.580	2.750	498,000	1,319,870	2.6503	1.956	1.956	1.971	1.856	1.978	692,420	1.9062	2.64%
2018-07-20	2.650	2.640	2.650	2.560	2.670	536,000	1,407,350	2.6257	1.906	1.899	1.906	1.841	1.920	745,255	1.8884	1.15%
2018-07-19	2.620	2.590	2.620	2.580	2.680	405,000	1,065,170	2.6300	1.884	1.863	1.884	1.856	1.928	563,113	1.8916	1.95%
2018-07-18	2.570	2.560	2.610	2.510	2.590	509,000	1,304,130	2.5621	1.848	1.841	1.877	1.805	1.863	707,714	1.8427	-0.77%
2018-07-17	2.590	2.550	2.590	2.490	2.590	283,000	716,270	2.5310	1.863	1.834	1.863	1.791	1.863	393,484	1.8203	0.00%
2018-07-16	2.590	2.580	2.590	2.440	2.640	582,000	1,479,250	2.5417	1.863	1.856	1.863	1.755	1.899	809,214	1.8280	3.19%
2018-07-13	2.510	2.510	2.540	2.500	2.620	619,000	1,575,850	2.5458	1.805	1.805	1.827	1.798	1.884	860,659	1.8310	-3.09%
2018-07-12	2.590	2.580	2.590	2.570	2.690	1,045,000	2,742,110	2.6240	1.863	1.856	1.863	1.848	1.935	1,452,970	1.8872	-3.00%
2018-07-11	2.670	2.670	2.690	2.560	2.730	708,000	1,863,060	2.6314	1.920	1.920	1.935	1.841	1.963	984,404	1.8926	-3.61%
2018-07-10	2.770	2.740	2.770	2.740	2.900	855,000	2,396,160	2.8025	1.992	1.971	1.992	1.971	2.086	1,188,793	2.0156	-2.81%
2018-07-09	2.850	2.840	2.850	2.630	2.910	1,637,000	4,612,430	2.8176	2.050	2.043	2.050	1.892	2.093	2,276,087	2.0265	1.79%
2018-07-06	2.800	2.800	2.810	2.450	2.950	4,778,000	13,358,340	2.7958	2.014	2.014	2.021	1.762	2.122	6,643,339	2.0108	10.67%
2018-07-05	2.530	2.530	2.570	2.510	2.770	1,816,000	4,779,680	2.6320	1.820	1.820	1.848	1.805	1.992	2,524,969	1.8930	-6.64%
2018-07-04	2.710	2.720	2.730	2.700	2.910	893,000	2,485,540	2.7834	1.949	1.956	1.963	1.942	2.093	1,241,629	2.0018	-3.56%
2018-07-03	2.810	2.810	2.830	2.670	2.970	3,320,000	9,252,140	2.7868	2.021	2.021	2.035	1.920	2.136	4,616,133	2.0043	-6.64%
2018-06-29	3.010	2.990	3.020	2.850	3.650	15,643,000	51,068,780	3.2646	2.165	2.150	2.172	2.050	2.625	21,750,051	2.3480	-8.79%
2018-06-28	3.300	3.250	3.300	3.140	3.600	13,055,000	42,874,950	3.2842	2.373	2.337	2.373	2.258	2.589	18,151,692	2.3620	-5.44%
2018-06-27	3.490	3.480	3.490	3.380	4.830	53,208,000	226,686,950	4.2604	2.510	2.503	2.510	2.431	3.474	73,980,485	3.0641