Prices and Webb-site Total Returns

China Gingko Education Group Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01851	2019-01-18			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
2026-02-03	4.030	4.030	4.250	4.000	4.250	116,000	483,020	4.1640	4.030	4.030	4.250	4.000	4.250	116,000	4.1640	8.92%
2026-02-02	3.700	3.690	4.000	3.620	3.890	50,000	189,260	3.7852	3.700	3.690	4.000	3.620	3.890	50,000	3.7852	2.49%
2026-01-30	3.610	3.600	4.300	3.600	4.300	166,000	667,680	4.0222	3.610	3.600	4.300	3.600	4.300	166,000	4.0222	-1.10%
2026-01-29	3.650	3.650	3.670	3.630	3.650	110,000	400,660	3.6424	3.650	3.650	3.670	3.630	3.650	110,000	3.6424	0.55%
2026-01-28	3.630	3.600	3.690	3.590	3.700	62,000	224,380	3.6190	3.630	3.600	3.690	3.590	3.700	62,000	3.6190	2.83%
2026-01-27	3.530	3.520	3.640	3.530	3.610	108,000	388,940	3.6013	3.530	3.520	3.640	3.530	3.610	108,000	3.6013	0.57%
2026-01-26	3.510	3.510	3.570	3.480	3.600	80,000	283,060	3.5383	3.510	3.510	3.570	3.480	3.600	80,000	3.5383	1.15%
2026-01-23	3.470	3.460	3.470	3.430	3.600	38,000	132,100	3.4763	3.470	3.460	3.470	3.430	3.600	38,000	3.4763	1.46%
2026-01-22	3.420	3.340	3.470	3.340	3.420	154,000	521,600	3.3870	3.420	3.340	3.470	3.340	3.420	154,000	3.3870	2.40%
2026-01-21	3.340	3.310	3.550	3.340	3.570	130,000	460,900	3.5454	3.340	3.310	3.550	3.340	3.570	130,000	3.5454	-0.30%
2026-01-20	3.350	3.230	3.350	3.200	3.400	60,000	201,840	3.3640	3.350	3.230	3.350	3.200	3.400	60,000	3.3640	4.69%
2026-01-19	3.200	3.200	3.380	3.150	3.200	96,000	305,540	3.1827	3.200	3.200	3.380	3.150	3.200	96,000	3.1827	3.23%
2026-01-16	3.100	3.100	3.360	3.100	3.250	74,000	235,060	3.1765	3.100	3.100	3.360	3.100	3.250	74,000	3.1765	-1.59%
2026-01-15	3.150	3.100	3.150	3.140	3.150	6,000	18,880	3.1467	3.150	3.100	3.150	3.140	3.150	6,000	3.1467	0.32%
2026-01-14	3.140	3.110	3.140	3.100	3.150	746,000	2,321,520	3.1120	3.140	3.110	3.140	3.100	3.150	746,000	3.1120	2.28%
2026-01-13	3.070	3.010	3.150	3.000	3.090	60,000	183,580	3.0597	3.070	3.010	3.150	3.000	3.090	60,000	3.0597	0.00%
2026-01-09	3.070	3.060	3.070	3.070	3.200	26,000	81,080	3.1185	3.070	3.060	3.070	3.070	3.200	26,000	3.1185	0.66%
2026-01-08	3.050	3.050	3.150	3.050	3.190	286,000	897,160	3.1369	3.050	3.050	3.150	3.050	3.190	286,000	3.1369	-3.17%
2026-01-07	3.150	3.100	3.170	2.850	3.200	2,098,000	6,031,160	2.8747	3.150	3.100	3.170	2.850	3.200	2,098,000	2.8747	2.61%
2026-01-06	3.070	3.000	3.070	2.850	3.100	1,798,000	5,266,560	2.9291	3.070	3.000	3.070	2.850	3.100	1,798,000	2.9291	2.33%
2026-01-05	3.000	2.950	3.030	2.850	3.060	2,450,000	7,092,260	2.8948	3.000	2.950	3.030	2.850	3.060	2,450,000	2.8948	-5.36%
2025-12-31	3.170	3.080	3.170	-	-	0	0	-	3.170	3.080	3.170	-	-	0	-	-0.31%
2025-12-30	3.180	3.070	3.190	3.000	3.210	180,000	555,840	3.0880	3.180	3.070	3.190	3.000	3.210	180,000	3.0880	0.63%
2025-12-29	3.160	3.090	3.190	2.920	3.200	504,000	1,587,760	3.1503	3.160	3.090	3.190	2.920	3.200	504,000	3.1503	8.22%
2025-12-24	2.920	2.860	2.930	2.850	2.920	32,000	92,320	2.8850	2.920	2.860	2.930	2.850	2.920	32,000	2.8850	2.46%
2025-12-23	2.850	2.850	2.900	2.540	2.850	774,000	2,111,420	2.7279	2.850	2.850	2.900	2.540	2.850	774,000	2.7279	12.65%
2025-12-22	2.530	2.530	2.650	2.310	2.650	1,052,000	2,639,840	2.5094	2.530	2.530	2.650	2.310	2.650	1,052,000	2.5094	4.12%
2025-12-19	2.430	2.430	2.700	2.180	2.600	110,000	267,340	2.4304	2.430	2.430	2.700	2.180	2.600	110,000	2.4304	11.47%
2025-12-18	2.180	2.020	2.180	2.180	2.190	24,000	52,540	2.1892	2.180	2.020	2.180	2.180	2.190	24,000	2.1892	-0.46%
2025-12-17	2.190	2.000	2.190	2.190	2.190	6,000	13,140	2.1900	2.190	2.000	2.190	2.190	2.190	6,000	2.1900	0.46%
2025-12-16	2.180	2.000	2.200	2.060	2.180	46,000	98,820	2.1483	2.180	2.000	2.200	2.060	2.180	46,000	2.1483	6.34%
2025-12-15	2.050	2.000	2.180	-	-	0	0	-	2.050	2.000	2.180	-	-	0	-	0.00%
2025-12-12	2.050	2.050	2.200	2.030	2.180	24,000	52,020	2.1675	2.050	2.050	2.200	2.030	2.180	24,000	2.1675	-5.96%
2025-12-11	2.180	2.080	2.220	2.090	2.180	58,000	126,180	2.1755	2.180	2.080	2.220	2.090	2.180	58,000	2.1755	4.81%
2025-12-10	2.080	2.060	2.170	2.080	2.080	18,000	37,440	2.0800	2.080	2.060	2.170	2.080	2.080	18,000	2.0800	0.00%
2025-12-09	2.080	2.010	2.160	-	-	0	0	-	2.080	2.010	2.160	-	-	0	-	0.00%
2025-12-08	2.080	2.020	2.080	2.070	2.080	36,000	74,680	2.0744	2.080	2.020	2.080	2.070	2.080	36,000	2.0744	2.97%
2025-12-05	2.020	2.020	2.060	-	-	0	0	-	2.020	2.020	2.060	-	-	0	-	0.00%
2025-12-04	2.020	2.010	2.070	-	-	0	0	-	2.020	2.010	2.070	-	-	0	-	0.00%
2025-12-03	2.020	2.010	2.070	2.000	2.020	74,000	148,940	2.0127	2.020	2.010	2.070	2.000	2.020	74,000	2.0127	0.50%
2025-12-02	2.010	1.960	2.080	2.010	2.010	8,000	16,080	2.0100	2.010	1.960	2.080	2.010	2.010	8,000	2.0100	-1.95%
2025-12-01	2.050	1.980	2.070	2.040	2.050	16,000	32,700	2.0438	2.050	1.980	2.070	2.040	2.050	16,000	2.0438	0.00%
2025-11-28	2.050	2.000	2.070	-	-	2,000	4,000	2.0000	2.050	2.000	2.070	-	-	2,000	2.0000	0.00%
2025-11-27	2.050	2.000	2.070	2.050	2.050	2,000	4,100	2.0500	2.050	2.000	2.070	2.050	2.050	2,000	2.0500	0.00%
2025-11-26	2.050	2.020	2.070	-	-	0	0	-	2.050	2.020	2.070	-	-	0	-	0.00%
2025-11-25	2.050	2.000	2.050	-	-	0	0	-	2.050	2.000	2.050	-	-	0	-	0.00%
2025-11-24	2.050	2.000	2.050	2.050	2.050	20,000	41,000	2.0500	2.050	2.000	2.050	2.050	2.050	20,000	2.0500	1.99%
2025-11-21	2.010	2.000	2.020	2.010	2.010	88,000	176,100	2.0011	2.010	2.000	2.020	2.010	2.010	88,000	2.0011	0.50%
2025-11-20	2.000	2.000	2.050	1.990	2.000	322,000	643,980	1.9999	2.000	2.000	2.050	1.990	2.000	322,000	1.9999	-0.99%
2025-11-19	2.020	2.010	2.050	1.990	2.020	134,000	269,580	2.0118	2.020	2.010	2.050	1.990	2.020	134,000	2.0118	1.00%
2025-11-18	2.000	-	2.050	2.000	2.000	12,000	24,000	2.0000	2.000	-	2.050	2.000	2.000	12,000	2.0000	0.00%
2025-11-17	2.000	1.800	2.050	2.000	2.000	34,000	68,000	2.0000	2.000	1.800	2.050	2.000	2.000	34,000	2.0000	0.00%
2025-11-14	2.000	1.940	2.050	2.000	2.020	84,000	168,200	2.0024	2.000	1.940	2.050	2.000	2.020	84,000	2.0024	6.38%
2025-11-13	1.880	1.880	1.960	1.880	1.940	4,000	7,640	1.9100	1.880	1.880	1.960	1.880	1.940	4,000	1.9100	-4.08%
2025-11-12	1.960	1.880	1.960	-	-	0	0	-	1.960	1.880	1.960	-	-	0	-	-0.51%
2025-11-11	1.970	1.880	2.020	-	-	0	0	-	1.970	1.880	2.020	-	-	0	-	0.00%
2025-11-10	1.970	1.800	2.050	1.960	1.970	42,000	82,600	1.9667	1.970	1.800	2.050	1.960	1.970	42,000	1.9667	3.14%
2025-11-07	1.910	1.890	2.020	1.880	1.910	108,000	205,700	1.9046	1.910	1.890	2.020	1.880	1.910	108,000	1.9046	-4.02%
2025-11-06	1.990	1.880	2.050	-	-	0	0	-	1.990	1.880	2.050	-	-	0	-	0.00%
2025-11-05	1.990	1.880	2.060	-	-	0	0	-	1.990	1.880	2.060	-	-	0	-	0.00%
2025-11-04	1.990	1.900	2.060	-	-	0	0	-	1.990	1.900	2.060	-	-	0	-	0.00%
2025-11-03	1.990	1.800	1.990	1.990	1.990	4,000	7,600	1.9000	1.990	1.800	1.990	1.990	1.990	4,000	1.9000	-3.86%
2025-10-31	2.070	-	2.070	-	-	0	0	-	2.070	-	2.070	-	-	0	-	0.00%
2025-10-30	2.070	-	2.070	-	-	1	1	1.0000	2.070	-	2.070	-	-	1	1.0000	-0.96%
2025-10-28	2.090	1.800	2.090	-	-	0	0	-	2.090	1.800	2.090	-	-	0	-	0.00%
2025-10-27	2.090	-	2.090	-	-	9	17	1.8889	2.090	-	2.090	-	-	9	1.8889	0.00%
2025-10-24	2.090	1.800	2.090	-	-	0	0	-	2.090	1.800	2.090	-	-	0	-	0.00%
2025-10-23	2.090	1.800	2.090	-	-	40	70	1.7500	2.090	1.800	2.090	-	-	40	1.7500	0.00%
2025-10-22	2.090	1.700	2.100	-	-	0	0	-	2.090	1.700	2.100	-	-	0	-	0.00%
2025-10-21	2.090	-	2.090	-	-	0	0	-	2.090	-	2.090	-	-	0	-	0.00%
2025-10-20	2.090	-	2.100	-	-	0	0	-	2.090	-	2.100	-	-	0	-	0.00%
2025-10-17	2.090	1.800	2.090	-	-	50	89	1.7800	2.090	1.800	2.090	-	-	50	1.7800	0.00%
2025-10-16	2.090	2.050	2.170	2.050	2.090	12,000	24,820	2.0683	2.090	2.050	2.170	2.050	2.090	12,000	2.0683	-0.95%
2025-10-15	2.110	2.010	2.180	2.000	2.180	144,100	304,940	2.1162	2.110	2.010	2.180	2.000	2.180	144,100	2.1162	5.50%
2025-10-14	2.000	2.000	2.040	2.000	2.100	120,000	246,280	2.0523	2.000	2.000	2.040	2.000	2.100	120,000	2.0523	-0.50%
2025-10-13	2.010	2.000	2.050	1.850	2.050	226,000	440,440	1.9488	2.010	2.000	2.050	1.850	2.050	226,000	1.9488	5.79%
2025-10-10	1.900	1.870	1.900	1.750	1.970	194,000	369,060	1.9024	1.900	1.870	1.900	1.750	1.970	194,000	1.9024	14.46%
2025-10-09	1.660	1.660	1.830	1.640	1.980	336,000	585,060	1.7413	1.660	1.660	1.830	1.640	1.980	336,000	1.7413	0.00%
2025-10-08	1.660	1.660	1.690	1.530	1.700	150,000	249,900	1.6660	1.660	1.660	1.690	1.530	1.700	150,000	1.6660	-1.78%
2025-10-06	1.690	1.500	1.700	1.600	1.700	210,000	353,760	1.6846	1.690	1.500	1.700	1.600	1.700	210,000	1.6846	14.19%
2025-10-03	1.480	1.460	1.670	-	-	0	0	-	1.480	1.460	1.670	-	-	0	-	0.00%
2025-10-02	1.480	1.440	1.670	1.400	1.480	96,000	141,400	1.4729	1.480	1.440	1.670	1.400	1.480	96,000	1.4729	-1.33%
2025-09-30	1.500	1.370	1.680	1.490	1.500	3,504,000	5,255,920	1.5000	1.500	1.370	1.680	1.490	1.500	3,504,000	1.5000	-1.32%
2025-09-29	1.520	1.370	1.700	1.520	1.520	2,000	3,040	1.5200	1.520	1.370	1.700	1.520	1.520	2,000	1.5200	0.00%
2025-09-26	1.520	1.420	1.700	-	-	0	0	-	1.520	1.420	1.700	-	-	0	-	0.00%
2025-09-25	1.520	1.370	1.680	1.520	1.520	100,000	152,000	1.5200	1.520	1.370	1.680	1.520	1.520	100,000	1.5200	0.00%
2025-09-24	1.520	1.410	1.520	-	-	0	0	-	1.520	1.410	1.520	-	-	0	-	0.00%
2025-09-23	1.520	1.370	1.680	-	-	0	0	-	1.520	1.370	1.680	-	-	0	-	0.00%
2025-09-22	1.520	1.370	1.700	-	-	0	0	-	1.520	1.370	1.700	-	-	0	-	0.00%
2025-09-19	1.520	1.370	1.520	1.510	1.520	14,000	21,180	1.5129	1.520	1.370	1.520	1.510	1.520	14,000	1.5129	4.83%
2025-09-18	1.450	1.380	-	-	-	0	0	-	1.450	1.380	-	-	-	0	-	0.00%
2025-09-17	1.450	1.370	-	-	-	0	0	-	1.450	1.370	-	-	-	0	-	0.00%
2025-09-16	1.450	1.450	1.700	1.450	1.500	38,000	56,200	1.4789	1.450	1.450	1.700	1.450	1.500	38,000	1.4789	9.02%
2025-09-15	1.330	1.330	1.500	1.330	1.330	20,000	26,600	1.3300	1.330	1.330	1.500	1.330	1.330	20,000	1.3300	-0.75%
2025-09-12	1.340	1.290	1.360	1.340	1.340	4,000	5,360	1.3400	1.340	1.290	1.360	1.340	1.340	4,000	1.3400	4.69%
2025-09-11	1.280	1.250	1.360	1.280	1.290	16,000	20,560	1.2850	1.280	1.250	1.360	1.280	1.290	16,000	1.2850	-1.54%
2025-09-10	1.300	1.280	1.380	-	-	0	0	-	1.300	1.280	1.380	-	-	0	-	0.00%
2025-09-09	1.300	1.250	1.390	-	-	0	0	-	1.300	1.250	1.390	-	-	0	-	0.00%
2025-09-08	1.300	1.280	1.390	-	-	0	0	-	1.300	1.280	1.390	-	-	0	-	0.00%
2025-09-05	1.300	1.300	1.390	1.300	1.300	4,000	5,200	1.3000	1.300	1.300	1.390	1.300	1.300	4,000	1.3000	0.00%
2025-09-04	1.300	1.300	1.390	-	-	0	0	-	1.300	1.300	1.390	-	-	0	-	0.00%
2025-09-03	1.300	1.300	1.360	1.240	1.430	74,000	95,640	1.2924	1.300	1.300	1.360	1.240	1.430	74,000	1.2924	-8.45%
2025-09-02	1.420	1.350	1.420	-	-	0	0	-	1.420	1.350	1.420	-	-	0	-	-3.40%
2025-09-01	1.470	1.450	1.490	-	-	0	0	-	1.470	1.450	1.490	-	-	0	-	0.00%
2025-08-29	1.470	1.470	1.510	1.460	1.460	6,000	8,760	1.4600	1.470	1.470	1.510	1.460	1.460	6,000	1.4600	0.68%
2025-08-28	1.460	1.450	1.500	1.460	1.460	20,000	29,200	1.4600	1.460	1.450	1.500	1.460	1.460	20,000	1.4600	-2.01%
2025-08-27	1.490	1.450	1.510	-	-	0	0	-	1.490	1.450	1.510	-	-	0	-	0.00%
2025-08-26	1.490	1.490	1.520	1.480	1.490	90,000	133,720	1.4858	1.490	1.490	1.520	1.480	1.490	90,000	1.4858	-1.97%
2025-08-25	1.520	1.480	1.600	-	-	0	0	-	1.520	1.480	1.600	-	-	0	-	0.00%
2025-08-22	1.520	1.480	1.600	-	-	0	0	-	1.520	1.480	1.600	-	-	0	-	0.00%
2025-08-21	1.520	1.500	1.600	-	-	0	0	-	1.520	1.500	1.600	-	-	0	-	0.00%
2025-08-20	1.520	1.480	1.600	-	-	0	0	-	1.520	1.480	1.600	-	-	0	-	0.00%
2025-08-19	1.520	1.500	1.700	-	-	0	0	-	1.520	1.500	1.700	-	-	0	-	0.00%
2025-08-18	1.520	1.480	1.700	1.520	1.540	16,000	24,500	1.5313	1.520	1.480	1.700	1.520	1.540	16,000	1.5313	-5.00%
2025-08-15	1.600	1.520	1.610	1.600	1.610	30,000	48,080	1.6027	1.600	1.520	1.610	1.600	1.610	30,000	1.6027	-1.84%
2025-08-14	1.630	1.560	1.630	-	-	0	0	-	1.630	1.560	1.630	-	-	0	-	0.00%
2025-08-13	1.630	1.550	1.630	-	-	0	0	-	1.630	1.550	1.630	-	-	0	-	-0.61%
2025-08-12	1.640	1.580	1.700	-	-	0	0	-	1.640	1.580	1.700	-	-	0	-	0.00%
2025-08-11	1.640	1.580	1.700	-	-	0	0	-	1.640	1.580	1.700	-	-	0	-	0.00%
2025-08-08	1.640	1.580	1.700	-	-	0	0	-	1.640	1.580	1.700	-	-	0	-	0.00%
2025-08-07	1.640	1.560	1.600	1.550	1.640	30,000	47,400	1.5800	1.640	1.560	1.600	1.550	1.640	30,000	1.5800	-3.53%
2025-08-06	1.700	1.550	1.720	1.550	1.700	4,000	6,500	1.6250	1.700	1.550	1.720	1.550	1.700	4,000	1.6250	0.00%
2025-08-05	1.700	1.520	1.750	-	-	0	0	-	1.700	1.520	1.750	-	-	0	-	0.00%
2025-08-04	1.700	1.480	1.750	-	-	0	0	-	1.700	1.480	1.750	-	-	0	-	0.00%
2025-08-01	1.700	1.500	1.740	-	-	0	0	-	1.700	1.500	1.740	-	-	0	-	0.00%
2025-07-31	1.700	1.530	1.700	1.700	1.700	4,000	6,800	1.7000	1.700	1.530	1.700	1.700	1.700	4,000	1.7000	0.00%
2025-07-30	1.700	1.550	1.700	1.700	1.700	2,000	3,400	1.7000	1.700	1.550	1.700	1.700	1.700	2,000	1.7000	-0.58%
2025-07-29	1.710	1.660	1.710	1.700	1.740	114,000	195,640	1.7161	1.710	1.660	1.710	1.700	1.740	114,000	1.7161	-1.16%
2025-07-28	1.730	1.710	1.790	1.490	1.730	208,000	358,780	1.7249	1.730	1.710	1.790	1.490	1.730	208,000	1.7249	16.89%
2025-07-25	1.480	1.470	1.640	1.480	1.660	52,000	85,960	1.6531	1.480	1.470	1.640	1.480	1.660	52,000	1.6531	-9.76%
2025-07-24	1.640	1.560	1.640	1.600	1.650	52,000	83,860	1.6127	1.640	1.560	1.640	1.600	1.650	52,000	1.6127	5.81%
2025-07-23	1.550	1.550	1.600	1.550	1.590	240,000	377,800	1.5742	1.550	1.550	1.600	1.550	1.590	240,000	1.5742	-2.52%
2025-07-22	1.590	1.530	1.590	1.530	1.590	12,000	18,600	1.5500	1.590	1.530	1.590	1.530	1.590	12,000	1.5500	4.61%
2025-07-21	1.520	1.520	1.550	1.510	1.530	242,000	366,000	1.5124	1.520	1.520	1.550	1.510	1.530	242,000	1.5124	1.33%
2025-07-18	1.500	1.450	1.510	1.480	1.500	242,000	361,460	1.4936	1.500	1.450	1.510	1.480	1.500	242,000	1.4936	4.90%
2025-07-17	1.430	1.400	1.430	1.400	1.450	248,000	354,920	1.4311	1.430	1.400	1.430	1.400	1.450	248,000	1.4311	2.14%
2025-07-16	1.400	1.330	1.400	-	-	20,622,000	29,695,680	1.4400	1.400	1.330	1.400	-	-	20,622,000	1.4400	0.00%
2025-07-15	1.400	1.300	1.400	1.350	1.400	32,000	44,700	1.3969	1.400	1.300	1.400	1.350	1.400	32,000	1.3969	-2.10%
2025-07-14	1.430	1.400	1.440	1.430	1.430	4,000	5,720	1.4300	1.430	1.400	1.440	1.430	1.430	4,000	1.4300	2.88%
2025-07-11	1.390	1.390	1.440	1.290	1.390	34,000	46,260	1.3606	1.390	1.390	1.440	1.290	1.390	34,000	1.3606	7.75%
2025-07-10	1.290	1.280	1.380	1.290	1.300	8,000	10,380	1.2975	1.290	1.280	1.380	1.290	1.300	8,000	1.2975	-9.79%
2025-07-09	1.430	1.300	1.430	-	-	0	0	-	1.430	1.300	1.430	-	-	0	-	0.00%
2025-07-08	1.430	1.300	1.430	-	-	0	0	-	1.430	1.300	1.430	-	-	0	-	0.00%
2025-07-07	1.430	1.300	1.430	-	-	0	0	-	1.430	1.300	1.430	-	-	0	-	-1.38%
2025-07-04	1.450	1.300	1.450	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	-0.68%
2025-07-03	1.460	1.280	1.460	1.440	1.470	42,000	61,100	1.4548	1.460	1.280	1.460	1.440	1.470	42,000	1.4548	5.04%
2025-07-02	1.390	1.280	1.390	-	-	0	0	-	1.390	1.280	1.390	-	-	0	-	0.00%
2025-06-30	1.390	1.280	1.390	1.290	1.390	14,000	19,100	1.3643	1.390	1.280	1.390	1.290	1.390	14,000	1.3643	0.72%
2025-06-27	1.380	1.320	1.380	1.370	1.380	12,000	16,460	1.3717	1.380	1.320	1.380	1.370	1.380	12,000	1.3717	5.34%
2025-06-26	1.310	1.300	1.370	1.270	1.350	80,000	104,760	1.3095	1.310	1.300	1.370	1.270	1.350	80,000	1.3095	-7.75%
2025-06-25	1.420	1.350	1.420	1.420	1.420	2,000	2,840	1.4200	1.420	1.350	1.420	1.420	1.420	2,000	1.4200	-3.40%
2025-06-24	1.470	1.370	1.470	1.480	1.490	12,000	17,780	1.4817	1.470	1.370	1.470	1.480	1.490	12,000	1.4817	0.00%
2025-06-23	1.470	1.370	1.470	1.470	1.470	30,000	44,100	1.4700	1.470	1.370	1.470	1.470	1.470	30,000	1.4700	0.00%
2025-06-20	1.470	1.350	1.500	1.410	1.470	130,000	188,080	1.4468	1.470	1.350	1.500	1.410	1.470	130,000	1.4468	4.26%
2025-06-19	1.410	1.350	1.410	1.370	1.410	24,000	33,760	1.4067	1.410	1.350	1.410	1.370	1.410	24,000	1.4067	6.02%
2025-06-18	1.330	1.250	1.440	1.330	1.330	2,000	2,660	1.3300	1.330	1.250	1.440	1.330	1.330	2,000	1.3300	0.00%
2025-06-17	1.330	1.250	1.500	-	-	0	0	-	1.330	1.250	1.500	-	-	0	-	0.00%
2025-06-16	1.330	1.320	1.440	1.300	1.470	4,000	5,540	1.3850	1.330	1.320	1.440	1.300	1.470	4,000	1.3850	-9.52%
2025-06-13	1.470	1.300	1.470	1.480	1.480	30,000	44,400	1.4800	1.470	1.300	1.470	1.480	1.480	30,000	1.4800	-0.68%
2025-06-12	1.480	-	1.490	1.470	1.480	64,000	94,380	1.4747	1.480	-	1.490	1.470	1.480	64,000	1.4747	0.68%
2025-06-11	1.470	1.230	1.470	1.400	1.470	86,000	125,720	1.4619	1.470	1.230	1.470	1.400	1.470	86,000	1.4619	7.30%
2025-06-10	1.370	1.270	1.460	1.370	1.370	66,000	90,420	1.3700	1.370	1.270	1.460	1.370	1.370	66,000	1.3700	-0.72%
2025-06-09	1.380	1.320	1.480	1.380	1.390	10,000	13,820	1.3820	1.380	1.320	1.480	1.380	1.390	10,000	1.3820	-0.72%
2025-06-06	1.390	1.390	1.450	-	-	0	0	-	1.390	1.390	1.450	-	-	0	-	0.00%
2025-06-05	1.390	1.370	1.460	1.360	1.470	108,000	153,480	1.4211	1.390	1.370	1.460	1.360	1.470	108,000	1.4211	-3.47%
2025-06-04	1.440	1.280	1.440	1.300	1.450	36,000	49,160	1.3656	1.440	1.280	1.440	1.300	1.450	36,000	1.3656	16.13%
2025-06-03	1.240	1.240	1.300	1.210	1.270	376,000	466,360	1.2403	1.240	1.240	1.300	1.210	1.270	376,000	1.2403	-2.36%
2025-06-02	1.270	1.270	1.290	1.250	1.310	314,000	400,220	1.2746	1.270	1.270	1.290	1.250	1.310	314,000	1.2746	-0.78%
2025-05-30	1.280	1.270	1.280	1.270	1.450	304,000	415,880	1.3680	1.280	1.270	1.280	1.270	1.450	304,000	1.3680	-5.88%
2025-05-29	1.360	1.290	1.360	1.230	1.370	252,000	327,500	1.2996	1.360	1.290	1.360	1.230	1.370	252,000	1.2996	10.57%
2025-05-28	1.230	1.170	1.230	1.150	1.250	112,000	136,740	1.2209	1.230	1.170	1.230	1.150	1.250	112,000	1.2209	12.84%
2025-05-27	1.090	1.060	1.130	1.050	1.450	254,000	323,060	1.2719	1.090	1.060	1.130	1.050	1.450	254,000	1.2719	-7.63%
2025-05-26	1.180	1.080	1.180	1.060	1.180	188,000	212,620	1.1310	1.180	1.080	1.180	1.060	1.180	188,000	1.1310	8.26%
2025-05-23	1.090	1.090	1.100	0.960	1.090	242,000	250,980	1.0371	1.090	1.090	1.100	0.960	1.090	242,000	1.0371	13.54%
2025-05-22	0.960	0.950	0.980	0.910	1.120	238,000	241,920	1.0165	0.960	0.950	0.980	0.910	1.120	238,000	1.0165	-14.29%
2025-05-21	1.120	0.950	1.120	1.010	1.120	86,000	90,200	1.0488	1.120	0.950	1.120	1.010	1.120	86,000	1.0488	10.89%
2025-05-20	1.010	1.010	1.040	0.980	1.030	66,000	66,660	1.0100	1.010	1.010	1.040	0.980	1.030	66,000	1.0100	-9.82%
2025-05-19	1.120	1.020	1.140	0.910	1.120	154,000	148,260	0.9627	1.120	1.020	1.140	0.910	1.120	154,000	0.9627	12.00%
2025-05-16	1.000	0.950	1.000	1.000	1.190	92,000	101,260	1.1007	1.000	0.950	1.000	1.000	1.190	92,000	1.1007	-11.50%
2025-05-15	1.130	1.050	1.180	1.130	1.180	58,000	66,020	1.1383	1.130	1.050	1.180	1.130	1.180	58,000	1.1383	-0.88%
2025-05-14	1.140	1.100	1.160	1.140	1.190	56,000	65,320	1.1664	1.140	1.100	1.160	1.140	1.190	56,000	1.1664	-4.20%
2025-05-13	1.190	1.080	1.190	1.190	1.190	8,000	9,520	1.1900	1.190	1.080	1.190	1.190	1.190	8,000	1.1900	2.59%
2025-05-12	1.160	1.110	1.160	1.100	1.190	142,000	159,700	1.1246	1.160	1.110	1.160	1.100	1.190	142,000	1.1246	-1.69%
2025-05-09	1.180	1.050	1.190	1.120	1.200	44,000	50,760	1.1536	1.180	1.050	1.190	1.120	1.200	44,000	1.1536	4.42%
2025-05-08	1.130	1.080	1.130	1.130	1.210	88,000	101,440	1.1527	1.130	1.080	1.130	1.130	1.210	88,000	1.1527	-4.24%
2025-05-07	1.180	1.050	1.180	1.020	1.200	112,000	121,920	1.0886	1.180	1.050	1.180	1.020	1.200	112,000	1.0886	0.00%
2025-05-06	1.180	1.010	1.180	1.070	1.180	40,000	44,340	1.1085	1.180	1.010	1.180	1.070	1.180	40,000	1.1085	18.00%
2025-05-02	1.000	0.960	1.050	0.990	1.070	158,000	167,280	1.0587	1.000	0.960	1.050	0.990	1.070	158,000	1.0587	-16.67%
2025-04-30	1.200	1.010	1.200	1.010	1.200	176,000	199,260	1.1322	1.200	1.010	1.200	1.010	1.200	176,000	1.1322	9.09%
2025-04-29	1.100	0.800	1.100	1.100	1.100	8,000	8,780	1.0975	1.100	0.800	1.100	1.100	1.100	8,000	1.0975	-1.79%
2025-04-28	1.120	0.870	1.120	1.100	1.120	30,000	33,200	1.1067	1.120	0.870	1.120	1.100	1.120	30,000	1.1067	2.75%
2025-04-25	1.090	0.870	1.090	1.090	1.120	14,000	15,340	1.0957	1.090	0.870	1.090	1.090	1.120	14,000	1.0957	2.83%
2025-04-24	1.060	0.850	1.060	-	-	0	0	-	1.060	0.850	1.060	-	-	0	-	-3.64%
2025-04-23	1.100	0.900	1.140	-	-	0	0	-	1.100	0.900	1.140	-	-	0	-	0.00%
2025-04-22	1.100	0.800	1.100	0.910	1.100	58,000	62,040	1.0697	1.100	0.800	1.100	0.910	1.100	58,000	1.0697	19.57%
2025-04-17	0.920	0.910	0.960	0.920	1.050	22,000	22,840	1.0382	0.920	0.910	0.960	0.920	1.050	22,000	1.0382	-12.38%
2025-04-16	1.050	0.830	1.090	0.900	1.050	26,000	24,040	0.9246	1.050	0.830	1.090	0.900	1.050	26,000	0.9246	15.38%
2025-04-15	0.910	0.810	0.910	0.800	1.000	228,000	201,440	0.8835	0.910	0.810	0.910	0.800	1.000	228,000	0.8835	7.06%
2025-04-14	0.850	0.680	0.850	0.660	0.850	76,000	64,140	0.8439	0.850	0.680	0.850	0.660	0.850	76,000	0.8439	0.00%
2025-04-11	0.850	0.620	0.850	0.680	0.850	66,000	51,880	0.7861	0.850	0.620	0.850	0.680	0.850	66,000	0.7861	28.79%
2025-04-10	0.660	0.630	0.680	0.610	0.660	6,000	3,760	0.6267	0.660	0.630	0.680	0.610	0.660	6,000	0.6267	3.13%
2025-04-09	0.640	0.620	0.670	0.610	0.640	90,000	55,240	0.6138	0.640	0.620	0.670	0.610	0.640	90,000	0.6138	-11.11%
2025-04-08	0.720	0.670	0.800	-	-	0	0	-	0.720	0.670	0.800	-	-	0	-	0.00%
2025-04-07	0.720	0.670	0.800	0.710	0.720	24,000	17,100	0.7125	0.720	0.670	0.800	0.710	0.720	24,000	0.7125	0.00%
2025-04-03	0.720	0.670	0.800	-	-	0	0	-	0.720	0.670	0.800	-	-	0	-	0.00%
2025-04-02	0.720	0.670	0.750	-	-	0	0	-	0.720	0.670	0.750	-	-	0	-	0.00%
2025-04-01	0.720	0.700	0.750	-	-	0	0	-	0.720	0.700	0.750	-	-	0	-	0.00%
2025-03-31	0.720	0.680	0.730	0.700	0.720	56,000	40,280	0.7193	0.720	0.680	0.730	0.700	0.720	56,000	0.7193	9.09%
2025-03-28	0.660	0.660	0.690	0.650	0.680	216,000	143,720	0.6654	0.660	0.660	0.690	0.650	0.680	216,000	0.6654	-16.46%
2025-03-27	0.790	0.680	0.800	-	-	0	0	-	0.790	0.680	0.800	-	-	0	-	0.00%
2025-03-26	0.790	0.710	0.800	0.790	0.790	4,000	3,160	0.7900	0.790	0.710	0.800	0.790	0.790	4,000	0.7900	-1.25%
2025-03-25	0.800	0.700	0.800	0.670	0.840	10,000	7,980	0.7980	0.800	0.700	0.800	0.670	0.840	10,000	0.7980	5.26%
2025-03-24	0.760	0.690	0.850	-	-	0	0	-	0.760	0.690	0.850	-	-	0	-	0.00%
2025-03-21	0.760	0.760	0.850	-	-	0	0	-	0.760	0.760	0.850	-	-	0	-	0.00%
2025-03-20	0.760	0.760	0.840	-	-	0	0	-	0.760	0.760	0.840	-	-	0	-	0.00%
2025-03-19	0.760	0.650	0.800	0.760	0.760	102,000	77,520	0.7600	0.760	0.650	0.800	0.760	0.760	102,000	0.7600	0.00%
2025-03-18	0.760	0.760	0.840	-	-	0	0	-	0.760	0.760	0.840	-	-	0	-	0.00%
2025-03-17	0.760	0.760	0.840	-	-	0	0	-	0.760	0.760	0.840	-	-	0	-	0.00%
2025-03-14	0.760	0.760	0.840	0.750	0.750	6,000	4,500	0.7500	0.760	0.760	0.840	0.750	0.750	6,000	0.7500	2.70%
2025-03-13	0.740	0.740	0.820	-	-	0	0	-	0.740	0.740	0.820	-	-	0	-	1.37%
2025-03-12	0.730	0.730	0.850	-	-	0	0	-	0.730	0.730	0.850	-	-	0	-	0.00%
2025-03-11	0.730	0.730	0.850	-	-	0	0	-	0.730	0.730	0.850	-	-	0	-	0.00%
2025-03-10	0.730	0.730	0.850	-	-	0	0	-	0.730	0.730	0.850	-	-	0	-	0.00%
2025-03-07	0.730	0.730	0.850	0.720	0.720	2,000	1,440	0.7200	0.730	0.730	0.850	0.720	0.720	2,000	0.7200	1.39%
2025-03-06	0.720	0.720	0.850	-	-	0	0	-	0.720	0.720	0.850	-	-	0	-	0.00%
2025-03-05	0.720	0.720	0.850	0.680	0.690	38,000	25,880	0.6811	0.720	0.720	0.850	0.680	0.690	38,000	0.6811	-4.00%
2025-03-04	0.750	0.650	0.850	-	-	0	0	-	0.750	0.650	0.850	-	-	0	-	0.00%
2025-03-03	0.750	0.750	0.850	0.750	0.760	44,000	33,360	0.7582	0.750	0.750	0.850	0.750	0.760	44,000	0.7582	0.00%
2025-02-28	0.750	0.700	0.770	-	-	0	0	-	0.750	0.700	0.770	-	-	0	-	0.00%
2025-02-27	0.750	0.750	0.850	0.750	0.750	2,000	1,500	0.7500	0.750	0.750	0.850	0.750	0.750	2,000	0.7500	0.00%
2025-02-26	0.750	0.750	0.800	0.750	0.750	42,000	31,500	0.7500	0.750	0.750	0.800	0.750	0.750	42,000	0.7500	0.00%
2025-02-25	0.750	0.750	0.840	-	-	6,000	4,500	0.7500	0.750	0.750	0.840	-	-	6,000	0.7500	0.00%
2025-02-24	0.750	0.690	0.850	0.640	0.750	12,000	8,340	0.6950	0.750	0.690	0.850	0.640	0.750	12,000	0.6950	-3.85%
2025-02-21	0.780	0.650	0.780	0.790	0.790	22,000	17,380	0.7900	0.780	0.650	0.780	0.790	0.790	22,000	0.7900	0.00%
2025-02-20	0.780	0.650	0.780	-	-	0	0	-	0.780	0.650	0.780	-	-	0	-	0.00%
2025-02-19	0.780	0.640	0.780	-	-	0	0	-	0.780	0.640	0.780	-	-	0	-	-1.27%
2025-02-18	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	0.00%
2025-02-17	0.790	0.790	0.860	0.790	0.790	18,000	14,220	0.7900	0.790	0.790	0.860	0.790	0.790	18,000	0.7900	0.00%
2025-02-14	0.790	0.650	0.790	-	-	0	0	-	0.790	0.650	0.790	-	-	0	-	0.00%
2025-02-13	0.790	0.640	0.790	0.790	0.790	34,000	26,860	0.7900	0.790	0.640	0.790	0.790	0.790	34,000	0.7900	1.28%
2025-02-12	0.780	0.680	0.800	-	-	0	0	-	0.780	0.680	0.800	-	-	0	-	0.00%
2025-02-11	0.780	0.640	0.830	-	-	0	0	-	0.780	0.640	0.830	-	-	0	-	0.00%
2025-02-10	0.780	0.650	0.830	-	-	0	0	-	0.780	0.650	0.830	-	-	0	-	0.00%
2025-02-07	0.780	0.640	0.850	-	-	0	0	-	0.780	0.640	0.850	-	-	0	-	0.00%
2025-02-06	0.780	0.680	0.780	-	-	0	0	-	0.780	0.680	0.780	-	-	0	-	0.00%
2025-02-05	0.780	0.680	0.850	-	-	0	0	-	0.780	0.680	0.850	-	-	0	-	0.00%
2025-02-04	0.780	0.720	0.820	-	-	0	0	-	0.780	0.720	0.820	-	-	0	-	0.00%
2025-02-03	0.780	0.730	0.820	0.780	0.780	10,000	7,800	0.7800	0.780	0.730	0.820	0.780	0.780	10,000	0.7800	0.00%
2025-01-28	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2025-01-27	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2025-01-24	0.780	0.710	0.780	0.770	0.780	32,000	24,660	0.7706	0.780	0.710	0.780	0.770	0.780	32,000	0.7706	11.43%
2025-01-23	0.700	0.690	0.780	-	-	0	0	-	0.700	0.690	0.780	-	-	0	-	0.00%
2025-01-22	0.700	0.690	0.780	-	-	0	0	-	0.700	0.690	0.780	-	-	0	-	0.00%
2025-01-21	0.700	0.690	0.780	-	-	0	0	-	0.700	0.690	0.780	-	-	0	-	0.00%
2025-01-20	0.700	0.690	0.740	-	-	0	0	-	0.700	0.690	0.740	-	-	0	-	0.00%
2025-01-17	0.700	0.690	0.780	-	-	0	0	-	0.700	0.690	0.780	-	-	0	-	0.00%
2025-01-16	0.700	0.690	0.780	-	-	0	0	-	0.700	0.690	0.780	-	-	0	-	0.00%
2025-01-15	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2025-01-14	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2025-01-13	0.700	0.660	0.700	0.660	0.700	70,000	46,320	0.6617	0.700	0.660	0.700	0.660	0.700	70,000	0.6617	-4.11%
2025-01-10	0.730	0.660	0.780	-	-	0	0	-	0.730	0.660	0.780	-	-	0	-	0.00%
2025-01-09	0.730	0.650	0.780	-	-	0	0	-	0.730	0.650	0.780	-	-	0	-	0.00%
2025-01-08	0.730	0.670	0.780	-	-	0	0	-	0.730	0.670	0.780	-	-	0	-	0.00%
2025-01-07	0.730	0.690	0.780	0.660	0.730	38,000	25,360	0.6674	0.730	0.690	0.780	0.660	0.730	38,000	0.6674	-8.75%
2025-01-06	0.800	0.710	0.840	-	-	0	0	-	0.800	0.710	0.840	-	-	0	-	0.00%
2025-01-03	0.800	0.700	0.840	0.780	0.800	170,000	134,600	0.7918	0.800	0.700	0.840	0.780	0.800	170,000	0.7918	9.59%
2025-01-02	0.730	0.610	0.790	-	-	0	0	-	0.730	0.610	0.790	-	-	0	-	0.00%
2024-12-31	0.730	0.650	0.790	-	-	0	0	-	0.730	0.650	0.790	-	-	0	-	0.00%
2024-12-30	0.730	0.640	0.790	0.620	0.730	10,000	6,760	0.6760	0.730	0.640	0.790	0.620	0.730	10,000	0.6760	-7.59%
2024-12-27	0.790	0.610	0.790	-	-	0	0	-	0.790	0.610	0.790	-	-	0	-	0.00%
2024-12-24	0.790	0.610	0.790	-	-	0	0	-	0.790	0.610	0.790	-	-	0	-	0.00%
2024-12-23	0.790	0.610	0.790	-	-	0	0	-	0.790	0.610	0.790	-	-	0	-	0.00%
2024-12-20	0.790	0.610	0.790	-	-	0	0	-	0.790	0.610	0.790	-	-	0	-	0.00%
2024-12-19	0.790	0.610	0.790	-	-	0	0	-	0.790	0.610	0.790	-	-	0	-	0.00%
2024-12-18	0.790	0.610	0.790	-	-	0	0	-	0.790	0.610	0.790	-	-	0	-	0.00%
2024-12-17	0.790	0.610	0.790	-	-	0	0	-	0.790	0.610	0.790	-	-	0	-	0.00%
2024-12-16	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-4.82%
2024-12-13	0.830	0.630	0.840	0.710	0.830	42,000	33,280	0.7924	0.830	0.630	0.840	0.710	0.830	42,000	0.7924	27.69%
2024-12-12	0.650	0.620	0.720	0.650	0.650	6,000	3,900	0.6500	0.650	0.620	0.720	0.650	0.650	6,000	0.6500	0.00%
2024-12-11	0.650	0.620	0.650	0.660	0.660	2,000	1,320	0.6600	0.650	0.620	0.650	0.660	0.660	2,000	0.6600	0.00%
2024-12-10	0.650	0.620	0.720	0.650	0.650	2,000	1,300	0.6500	0.650	0.620	0.720	0.650	0.650	2,000	0.6500	4.84%
2024-12-09	0.620	0.610	0.650	0.620	0.620	6,000	3,840	0.6400	0.620	0.610	0.650	0.620	0.620	6,000	0.6400	-4.62%
2024-12-06	0.650	0.610	0.720	0.690	0.690	2,000	1,380	0.6900	0.650	0.610	0.720	0.690	0.690	2,000	0.6900	0.00%
2024-12-05	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2024-12-04	0.650	0.600	0.690	-	-	0	0	-	0.650	0.600	0.690	-	-	0	-	0.00%
2024-12-03	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2024-12-02	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2024-11-29	0.650	0.650	0.700	0.650	0.650	8,000	5,200	0.6500	0.650	0.650	0.700	0.650	0.650	8,000	0.6500	0.00%
2024-11-28	0.650	0.610	0.700	0.610	0.650	98,000	59,560	0.6078	0.650	0.610	0.700	0.610	0.650	98,000	0.6078	3.17%
2024-11-27	0.630	0.630	0.700	0.620	0.690	4,000	2,620	0.6550	0.630	0.630	0.700	0.620	0.690	4,000	0.6550	-3.08%
2024-11-26	0.650	0.630	0.700	0.650	0.650	10,000	6,500	0.6500	0.650	0.630	0.700	0.650	0.650	10,000	0.6500	0.00%
2024-11-25	0.650	0.620	0.680	0.610	0.680	78,000	47,880	0.6138	0.650	0.620	0.680	0.610	0.680	78,000	0.6138	-7.14%
2024-11-22	0.700	0.630	0.740	-	-	0	0	-	0.700	0.630	0.740	-	-	0	-	0.00%
2024-11-21	0.700	0.630	0.730	-	-	0	0	-	0.700	0.630	0.730	-	-	0	-	0.00%
2024-11-20	0.700	0.630	0.720	0.690	0.730	34,000	23,900	0.7029	0.700	0.630	0.720	0.690	0.730	34,000	0.7029	-10.26%
2024-11-19	0.780	0.610	0.850	0.780	0.780	8,000	6,240	0.7800	0.780	0.610	0.850	0.780	0.780	8,000	0.7800	8.33%
2024-11-18	0.720	0.720	0.790	-	-	0	0	-	0.720	0.720	0.790	-	-	0	-	0.00%
2024-11-15	0.720	0.720	0.780	0.720	0.720	8,000	5,760	0.7200	0.720	0.720	0.780	0.720	0.720	8,000	0.7200	0.00%
2024-11-14	0.720	0.640	0.780	-	-	0	0	-	0.720	0.640	0.780	-	-	0	-	0.00%
2024-11-13	0.720	0.600	0.780	-	-	0	0	-	0.720	0.600	0.780	-	-	0	-	0.00%
2024-11-12	0.720	0.710	0.780	-	-	0	0	-	0.720	0.710	0.780	-	-	0	-	0.00%
2024-11-11	0.720	0.710	0.780	-	-	0	0	-	0.720	0.710	0.780	-	-	0	-	0.00%
2024-11-08	0.720	0.710	0.760	-	-	0	0	-	0.720	0.710	0.760	-	-	0	-	0.00%
2024-11-07	0.720	0.710	0.720	0.720	0.720	44,000	31,680	0.7200	0.720	0.710	0.720	0.720	0.720	44,000	0.7200	0.00%
2024-11-06	0.720	0.720	0.780	-	-	0	0	-	0.720	0.720	0.780	-	-	0	-	0.00%
2024-11-05	0.720	0.710	0.780	-	-	0	0	-	0.720	0.710	0.780	-	-	0	-	0.00%
2024-11-04	0.720	0.720	0.770	0.700	0.700	6,000	4,200	0.7000	0.720	0.720	0.770	0.700	0.700	6,000	0.7000	-4.00%
2024-11-01	0.750	0.700	0.850	-	-	0	0	-	0.750	0.700	0.850	-	-	0	-	0.00%
2024-10-31	0.750	0.700	0.850	-	-	0	0	-	0.750	0.700	0.850	-	-	0	-	0.00%
2024-10-30	0.750	0.700	0.840	-	-	0	0	-	0.750	0.700	0.840	-	-	0	-	0.00%
2024-10-29	0.750	0.700	0.850	-	-	0	0	-	0.750	0.700	0.850	-	-	0	-	0.00%
2024-10-28	0.750	0.700	0.850	-	-	0	0	-	0.750	0.700	0.850	-	-	0	-	0.00%
2024-10-25	0.750	0.700	0.850	-	-	0	0	-	0.750	0.700	0.850	-	-	0	-	0.00%
2024-10-24	0.750	0.700	0.820	0.750	0.760	46,000	34,640	0.7530	0.750	0.700	0.820	0.750	0.760	46,000	0.7530	-6.25%
2024-10-23	0.800	0.760	0.800	-	-	24,000	19,200	0.8000	0.800	0.760	0.800	-	-	24,000	0.8000	0.00%
2024-10-22	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2024-10-21	0.800	0.710	0.800	0.840	0.840	12,000	10,080	0.8400	0.800	0.710	0.800	0.840	0.840	12,000	0.8400	-4.76%
2024-10-18	0.840	0.710	0.840	0.830	0.840	250,000	209,960	0.8398	0.840	0.710	0.840	0.830	0.840	250,000	0.8398	5.00%
2024-10-17	0.800	0.770	0.800	0.800	0.840	238,000	199,440	0.8380	0.800	0.770	0.800	0.800	0.840	238,000	0.8380	0.00%
2024-10-16	0.800	0.700	0.860	-	-	0	0	-	0.800	0.700	0.860	-	-	0	-	0.00%
2024-10-15	0.800	0.700	0.880	-	-	0	0	-	0.800	0.700	0.880	-	-	0	-	0.00%
2024-10-14	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	-3.61%
2024-10-10	0.830	0.830	0.880	0.820	0.820	4,000	3,280	0.8200	0.830	0.830	0.880	0.820	0.820	4,000	0.8200	1.22%
2024-10-09	0.820	0.800	0.860	-	-	0	0	-	0.820	0.800	0.860	-	-	0	-	0.00%
2024-10-08	0.820	0.820	0.870	0.820	0.930	58,000	48,760	0.8407	0.820	0.820	0.870	0.820	0.930	58,000	0.8407	-3.53%
2024-10-07	0.850	0.850	0.940	0.820	0.950	26,000	23,920	0.9200	0.850	0.850	0.940	0.820	0.950	26,000	0.9200	-10.53%
2024-10-04	0.950	0.600	0.950	-	-	0	0	-	0.950	0.600	0.950	-	-	0	-	0.00%
2024-10-03	0.950	0.650	0.950	-	-	0	0	-	0.950	0.650	0.950	-	-	0	-	0.00%
2024-10-02	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-1.04%
2024-09-30	0.960	0.800	0.960	-	-	0	0	-	0.960	0.800	0.960	-	-	0	-	-2.04%
2024-09-27	0.980	0.830	0.980	0.800	0.980	198,000	182,200	0.9202	0.980	0.830	0.980	0.800	0.980	198,000	0.9202	24.05%
2024-09-26	0.790	0.630	0.800	-	-	0	0	-	0.790	0.630	0.800	-	-	0	-	0.00%
2024-09-25	0.790	0.650	0.890	-	-	0	0	-	0.790	0.650	0.890	-	-	0	-	0.00%
2024-09-24	0.790	0.640	0.890	0.790	0.790	52,000	41,580	0.7996	0.790	0.640	0.890	0.790	0.790	52,000	0.7996	8.22%
2024-09-23	0.730	0.710	0.760	0.730	1.000	56,000	54,300	0.9696	0.730	0.710	0.760	0.730	1.000	56,000	0.9696	-8.75%
2024-09-20	0.800	0.650	1.000	-	-	0	0	-	0.800	0.650	1.000	-	-	0	-	0.00%
2024-09-19	0.800	0.710	0.800	0.620	0.800	114,000	90,540	0.7942	0.800	0.710	0.800	0.620	0.800	114,000	0.7942	6.67%
2024-09-17	0.750	0.610	0.790	-	-	0	0	-	0.750	0.610	0.790	-	-	0	-	0.00%
2024-09-16	0.750	0.610	0.790	-	-	0	0	-	0.750	0.610	0.790	-	-	0	-	0.00%
2024-09-13	0.750	0.620	0.800	-	-	0	0	-	0.750	0.620	0.800	-	-	0	-	0.00%
2024-09-12	0.750	0.620	0.790	-	-	0	0	-	0.750	0.620	0.790	-	-	0	-	0.00%
2024-09-11	0.750	0.610	0.800	-	-	0	0	-	0.750	0.610	0.800	-	-	0	-	0.00%
2024-09-10	0.750	0.620	0.800	-	-	0	0	-	0.750	0.620	0.800	-	-	0	-	0.00%
2024-09-09	0.750	0.620	0.800	-	-	0	0	-	0.750	0.620	0.800	-	-	0	-	0.00%
2024-09-05	0.750	0.630	0.800	-	-	0	0	-	0.750	0.630	0.800	-	-	0	-	0.00%
2024-09-04	0.750	0.650	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.650	0.750	0.750	0.750	2,000	0.7500	0.00%
2024-09-03	0.750	0.660	0.750	0.650	0.750	412,000	285,020	0.6918	0.750	0.660	0.750	0.650	0.750	412,000	0.6918	25.00%
2024-09-02	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2024-08-30	0.600	0.550	0.640	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.640	0.600	0.600	10,000	0.6000	0.00%
2024-08-29	0.600	0.550	0.640	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.640	0.600	0.600	10,000	0.6000	0.00%
2024-08-28	0.600	0.550	0.650	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.650	0.600	0.600	10,000	0.6000	0.00%
2024-08-27	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2024-08-26	0.600	0.550	0.650	0.600	0.600	8,000	4,800	0.6000	0.600	0.550	0.650	0.600	0.600	8,000	0.6000	0.00%
2024-08-23	0.600	0.550	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.550	0.600	0.600	0.600	2,000	0.6000	0.00%
2024-08-22	0.600	0.570	0.640	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2024-08-21	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2024-08-20	0.600	0.520	0.600	0.550	0.600	42,000	23,580	0.5614	0.600	0.520	0.600	0.550	0.600	42,000	0.5614	1.69%
2024-08-19	0.590	0.580	0.650	0.560	0.610	34,000	20,480	0.6024	0.590	0.580	0.650	0.560	0.610	34,000	0.6024	-3.28%
2024-08-16	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	1.67%
2024-08-15	0.600	0.560	0.660	-	-	0	0	-	0.600	0.560	0.660	-	-	0	-	0.00%
2024-08-14	0.600	0.600	0.660	0.600	0.610	20,000	12,020	0.6010	0.600	0.600	0.660	0.600	0.610	20,000	0.6010	-6.25%
2024-08-13	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2024-08-12	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2024-08-09	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	-1.54%
2024-08-08	0.650	0.550	0.650	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2024-08-07	0.650	0.550	0.700	-	-	0	0	-	0.650	0.550	0.700	-	-	0	-	0.00%
2024-08-06	0.650	0.550	0.700	-	-	0	0	-	0.650	0.550	0.700	-	-	0	-	0.00%
2024-08-05	0.650	0.550	0.700	-	-	0	0	-	0.650	0.550	0.700	-	-	0	-	0.00%
2024-08-02	0.650	0.580	0.730	-	-	0	0	-	0.650	0.580	0.730	-	-	0	-	0.00%
2024-08-01	0.650	0.650	0.750	-	-	0	0	-	0.650	0.650	0.750	-	-	0	-	0.00%
2024-07-31	0.650	0.580	0.780	-	-	0	0	-	0.650	0.580	0.780	-	-	0	-	0.00%
2024-07-30	0.650	0.630	0.750	0.600	0.650	20,000	12,100	0.6050	0.650	0.630	0.750	0.600	0.650	20,000	0.6050	0.00%
2024-07-29	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2024-07-26	0.650	0.640	0.650	0.510	0.650	24,000	14,660	0.6108	0.650	0.640	0.650	0.510	0.650	24,000	0.6108	-7.14%
2024-07-25	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2024-07-24	0.700	0.650	0.750	-	-	0	0	-	0.700	0.650	0.750	-	-	0	-	0.00%
2024-07-23	0.700	0.650	0.750	-	-	0	0	-	0.700	0.650	0.750	-	-	0	-	0.00%
2024-07-22	0.700	0.650	0.750	-	-	0	0	-	0.700	0.650	0.750	-	-	0	-	0.00%
2024-07-19	0.700	0.650	0.840	-	-	0	0	-	0.700	0.650	0.840	-	-	0	-	0.00%
2024-07-18	0.700	0.650	0.880	-	-	0	0	-	0.700	0.650	0.880	-	-	0	-	0.00%
2024-07-17	0.700	0.650	0.790	-	-	0	0	-	0.700	0.650	0.790	-	-	0	-	0.00%
2024-07-16	0.700	0.660	0.840	-	-	0	0	-	0.700	0.660	0.840	-	-	0	-	0.00%
2024-07-15	0.700	0.660	0.790	-	-	0	0	-	0.700	0.660	0.790	-	-	0	-	0.00%
2024-07-12	0.700	0.670	0.800	0.700	0.710	18,000	12,680	0.7044	0.700	0.670	0.800	0.700	0.710	18,000	0.7044	-12.50%
2024-07-11	0.800	0.700	0.910	0.650	0.800	18,000	12,940	0.7189	0.800	0.700	0.910	0.650	0.800	18,000	0.7189	1.27%
2024-07-10	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	0.00%
2024-07-09	0.790	0.700	0.820	-	-	0	0	-	0.790	0.700	0.820	-	-	0	-	0.00%
2024-07-08	0.790	0.700	0.850	-	-	0	0	-	0.790	0.700	0.850	-	-	0	-	0.00%
2024-07-05	0.790	0.700	0.850	-	-	0	0	-	0.790	0.700	0.850	-	-	0	-	0.00%
2024-07-04	0.790	0.700	1.000	-	-	0	0	-	0.790	0.700	1.000	-	-	0	-	0.00%
2024-07-03	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	-3.66%
2024-07-02	0.820	0.700	0.820	0.790	0.820	14,000	11,120	0.7943	0.820	0.700	0.820	0.790	0.820	14,000	0.7943	6.49%
2024-06-28	0.770	0.700	0.850	-	-	0	0	-	0.770	0.700	0.850	-	-	0	-	0.00%
2024-06-27	0.770	0.720	0.770	0.770	0.770	2,000	1,540	0.7700	0.770	0.720	0.770	0.770	0.770	2,000	0.7700	5.48%
2024-06-26	0.730	0.700	-	0.720	0.730	42,000	30,520	0.7267	0.730	0.700	-	0.720	0.730	42,000	0.7267	-2.67%
2024-06-25	0.750	0.720	0.820	0.730	0.750	4,000	2,960	0.7400	0.750	0.720	0.820	0.730	0.750	4,000	0.7400	-3.85%
2024-06-24	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-4.88%
2024-06-21	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	0.00%
2024-06-20	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2024-06-19	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	-3.53%
2024-06-18	0.850	0.720	0.850	-	-	0	0	-	0.850	0.720	0.850	-	-	0	-	0.00%
2024-06-17	0.850	0.720	0.850	0.850	0.850	14,000	11,900	0.8500	0.850	0.720	0.850	0.850	0.850	14,000	0.8500	-3.41%
2024-06-14	0.880	0.700	0.880	-	-	0	0	-	0.880	0.700	0.880	-	-	0	-	0.00%
2024-06-13	0.880	0.730	0.880	0.850	0.880	8,000	6,860	0.8575	0.880	0.730	0.880	0.850	0.880	8,000	0.8575	12.82%
2024-06-12	0.780	0.700	0.820	-	-	0	0	-	0.780	0.700	0.820	-	-	0	-	0.00%
2024-06-11	0.780	0.780	0.870	0.780	0.780	16,000	12,480	0.7800	0.780	0.780	0.870	0.780	0.780	16,000	0.7800	-1.27%
2024-06-07	0.790	0.780	0.870	0.790	0.790	10,000	7,900	0.7900	0.790	0.780	0.870	0.790	0.790	10,000	0.7900	0.00%
2024-06-06	0.790	0.780	0.880	-	-	0	0	-	0.790	0.780	0.880	-	-	0	-	0.00%
2024-06-05	0.790	0.730	0.790	0.780	0.790	56,000	44,100	0.7875	0.790	0.730	0.790	0.780	0.790	56,000	0.7875	-2.47%
2024-06-04	0.810	0.750	0.830	-	-	0	0	-	0.810	0.750	0.830	-	-	0	-	0.00%
2024-06-03	0.810	0.700	0.830	-	-	12,000	9,960	0.8300	0.810	0.700	0.830	-	-	12,000	0.8300	0.00%
2024-05-31	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2024-05-30	0.810	0.700	0.840	-	-	0	0	-	0.810	0.700	0.840	-	-	0	-	0.00%
2024-05-29	0.810	0.700	0.840	-	-	0	0	-	0.810	0.700	0.840	-	-	0	-	0.00%
2024-05-28	0.810	0.700	0.840	0.810	0.810	2,000	1,620	0.8100	0.810	0.700	0.840	0.810	0.810	2,000	0.8100	0.00%
2024-05-27	0.810	0.700	0.840	-	-	0	0	-	0.810	0.700	0.840	-	-	0	-	0.00%
2024-05-24	0.810	0.760	0.810	0.760	0.850	36,000	30,060	0.8350	0.810	0.760	0.810	0.760	0.850	36,000	0.8350	8.00%
2024-05-23	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	1.35%
2024-05-22	0.740	0.700	0.850	-	-	0	0	-	0.740	0.700	0.850	-	-	0	-	0.00%
2024-05-21	0.740	0.700	0.850	-	-	0	0	-	0.740	0.700	0.850	-	-	0	-	0.00%
2024-05-20	0.740	0.710	0.850	0.740	0.740	2,000	1,480	0.7400	0.740	0.710	0.850	0.740	0.740	2,000	0.7400	0.00%
2024-05-17	0.740	0.690	0.850	-	-	0	0	-	0.740	0.690	0.850	-	-	0	-	0.00%
2024-05-16	0.740	0.690	0.850	0.740	0.740	2,000	1,480	0.7400	0.740	0.690	0.850	0.740	0.740	2,000	0.7400	0.00%
2024-05-14	0.740	0.700	0.740	0.740	0.740	10,000	7,400	0.7400	0.740	0.700	0.740	0.740	0.740	10,000	0.7400	-1.33%
2024-05-13	0.750	0.700	0.890	0.750	0.750	30,000	22,500	0.7500	0.750	0.700	0.890	0.750	0.750	30,000	0.7500	1.35%
2024-05-10	0.740	0.740	0.790	0.720	0.720	2,000	1,440	0.7200	0.740	0.740	0.790	0.720	0.720	2,000	0.7200	-6.33%
2024-05-09	0.790	0.710	0.840	-	-	0	0	-	0.790	0.710	0.840	-	-	0	-	0.00%
2024-05-08	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2024-05-07	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2024-05-06	0.790	0.720	0.850	-	-	0	0	-	0.790	0.720	0.850	-	-	0	-	0.00%
2024-05-03	0.790	0.710	0.850	-	-	0	0	-	0.790	0.710	0.850	-	-	0	-	0.00%
2024-05-02	0.790	0.750	0.790	0.680	0.800	34,000	26,400	0.7765	0.790	0.750	0.790	0.680	0.800	34,000	0.7765	5.33%
2024-04-30	0.750	0.660	0.800	-	-	0	0	-	0.750	0.660	0.800	-	-	0	-	0.00%
2024-04-29	0.750	0.700	0.800	0.750	0.750	2,000	1,500	0.7500	0.750	0.700	0.800	0.750	0.750	2,000	0.7500	0.00%
2024-04-26	0.750	0.710	0.800	-	-	0	0	-	0.750	0.710	0.800	-	-	0	-	0.00%
2024-04-25	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2024-04-24	0.750	0.700	0.790	0.700	0.750	110,000	78,300	0.7118	0.750	0.700	0.790	0.700	0.750	110,000	0.7118	0.00%
2024-04-23	0.750	0.700	0.780	0.710	0.750	94,000	70,300	0.7479	0.750	0.700	0.780	0.710	0.750	94,000	0.7479	0.00%
2024-04-22	0.750	0.700	0.750	0.760	0.760	26,000	19,560	0.7523	0.750	0.700	0.750	0.760	0.760	26,000	0.7523	0.00%
2024-04-19	0.750	0.750	0.770	0.750	0.780	52,000	39,720	0.7638	0.750	0.750	0.770	0.750	0.780	52,000	0.7638	-10.71%
2024-04-18	0.840	0.780	0.850	-	-	0	0	-	0.840	0.780	0.850	-	-	0	-	0.00%
2024-04-17	0.840	0.800	0.850	0.840	0.840	2,000	1,680	0.8400	0.840	0.800	0.850	0.840	0.840	2,000	0.8400	2.44%
2024-04-16	0.820	0.780	0.850	-	-	0	0	-	0.820	0.780	0.850	-	-	0	-	0.00%
2024-04-15	0.820	0.800	0.820	0.820	0.820	2,000	1,640	0.8200	0.820	0.800	0.820	0.820	0.820	2,000	0.8200	2.50%
2024-04-12	0.800	0.800	0.830	-	-	0	0	-	0.800	0.800	0.830	-	-	0	-	1.27%
2024-04-11	0.790	0.790	0.850	0.790	0.790	24,000	18,960	0.7900	0.790	0.790	0.850	0.790	0.790	24,000	0.7900	-8.14%
2024-04-10	0.860	0.790	0.860	-	-	0	0	-	0.860	0.790	0.860	-	-	0	-	0.00%
2024-04-09	0.860	0.790	0.870	0.860	0.860	2,000	1,720	0.8600	0.860	0.790	0.870	0.860	0.860	2,000	0.8600	4.88%
2024-04-08	0.820	0.800	0.840	0.820	0.820	10,000	8,200	0.8200	0.820	0.800	0.840	0.820	0.820	10,000	0.8200	0.00%
2024-04-05	0.820	0.790	0.870	-	-	0	0	-	0.820	0.790	0.870	-	-	0	-	0.00%
2024-04-03	0.820	0.810	0.820	0.840	0.840	6,000	5,040	0.8400	0.820	0.810	0.820	0.840	0.840	6,000	0.8400	-6.82%
2024-04-02	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2024-03-28	0.880	0.850	0.890	0.850	0.880	32,000	27,500	0.8594	0.880	0.850	0.890	0.850	0.880	32,000	0.8594	-1.12%
2024-03-27	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2024-03-26	0.890	0.810	0.890	0.910	0.910	6,000	5,460	0.9100	0.890	0.810	0.890	0.910	0.910	6,000	0.9100	8.54%
2024-03-25	0.820	0.820	0.880	0.820	0.820	2,000	1,640	0.8200	0.820	0.820	0.880	0.820	0.820	2,000	0.8200	-6.82%
2024-03-22	0.880	0.850	0.890	0.880	0.880	20,000	17,600	0.8800	0.880	0.850	0.890	0.880	0.880	20,000	0.8800	-1.12%
2024-03-21	0.890	0.880	0.890	0.860	0.980	376,000	334,280	0.8890	0.890	0.880	0.890	0.860	0.980	376,000	0.8890	-12.75%
2024-03-20	1.020	0.980	1.020	0.960	1.020	38,000	38,160	1.0042	1.020	0.980	1.020	0.960	1.020	38,000	1.0042	-0.97%
2024-03-19	1.030	1.010	1.030	1.030	1.030	12,000	12,160	1.0133	1.030	1.010	1.030	1.030	1.030	12,000	1.0133	-9.65%
2024-03-18	1.140	1.050	1.150	1.020	1.150	44,000	49,100	1.1159	1.140	1.050	1.150	1.020	1.150	44,000	1.1159	-2.56%
2024-03-15	1.170	1.150	1.170	1.020	1.300	1,080,000	1,231,880	1.1406	1.170	1.150	1.170	1.020	1.300	1,080,000	1.1406	27.17%
2024-03-14	0.920	0.880	0.960	0.850	0.920	126,000	109,300	0.8675	0.920	0.880	0.960	0.850	0.920	126,000	0.8675	-10.68%
2024-03-13	1.030	0.850	1.010	1.080	1.080	8,000	8,640	1.0800	1.030	0.850	1.010	1.080	1.080	8,000	1.0800	-4.63%
2024-03-12	1.080	0.880	1.080	1.100	1.100	70,000	77,000	1.1000	1.080	0.880	1.080	1.100	1.100	70,000	1.1000	12.50%
2024-03-11	0.960	0.860	1.090	-	-	0	0	-	0.960	0.860	1.090	-	-	0	-	0.00%
2024-03-08	0.960	0.880	0.980	0.960	0.990	48,000	47,040	0.9800	0.960	0.880	0.980	0.960	0.990	48,000	0.9800	-4.00%
2024-03-07	1.000	0.970	1.080	-	-	0	0	-	1.000	0.970	1.080	-	-	0	-	0.00%
2024-03-06	1.000	0.870	1.090	-	-	0	0	-	1.000	0.870	1.090	-	-	0	-	0.00%
2024-03-05	1.000	0.960	1.100	0.950	1.100	160,000	174,840	1.0928	1.000	0.960	1.100	0.950	1.100	160,000	1.0928	-9.09%
2024-03-04	1.100	0.720	1.100	1.100	1.100	30,000	33,000	1.1000	1.100	0.720	1.100	1.100	1.100	30,000	1.1000	0.92%
2024-03-01	1.090	0.730	1.100	-	-	0	0	-	1.090	0.730	1.100	-	-	0	-	0.00%
2024-02-29	1.090	0.720	1.100	-	-	0	0	-	1.090	0.720	1.100	-	-	0	-	0.00%
2024-02-28	1.090	0.760	1.100	-	-	0	0	-	1.090	0.760	1.100	-	-	0	-	0.00%
2024-02-27	1.090	0.700	1.100	1.090	1.090	60,000	65,400	1.0900	1.090	0.700	1.100	1.090	1.090	60,000	1.0900	0.00%
2024-02-26	1.090	0.810	1.100	-	-	0	0	-	1.090	0.810	1.100	-	-	0	-	0.00%
2024-02-23	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
2024-02-22	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
2024-02-21	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
2024-02-20	1.090	-	1.100	1.090	1.090	50,000	54,500	1.0900	1.090	-	1.100	1.090	1.090	50,000	1.0900	0.00%
2024-02-19	1.090	0.760	1.090	-	-	0	0	-	1.090	0.760	1.090	-	-	0	-	0.00%
2024-02-16	1.090	0.800	1.090	-	-	0	0	-	1.090	0.800	1.090	-	-	0	-	-0.91%
2024-02-15	1.100	0.465	1.150	-	-	0	0	-	1.100	0.465	1.150	-	-	0	-	0.00%
2024-02-14	1.100	0.580	1.120	-	-	0	0	-	1.100	0.580	1.120	-	-	0	-	0.00%
2024-02-09	1.100	0.355	1.110	-	-	0	0	-	1.100	0.355	1.110	-	-	0	-	0.00%
2024-02-08	1.100	0.510	1.110	-	-	0	0	-	1.100	0.510	1.110	-	-	0	-	0.00%
2024-02-07	1.100	0.385	1.120	-	-	0	0	-	1.100	0.385	1.120	-	-	0	-	0.00%
2024-02-06	1.100	-	1.110	-	-	24,000	26,400	1.1000	1.100	-	1.110	-	-	24,000	1.1000	0.00%
2024-02-05	1.100	-	1.150	-	-	0	0	-	1.100	-	1.150	-	-	0	-	0.00%
2024-02-02	1.100	-	1.190	-	-	0	0	-	1.100	-	1.190	-	-	0	-	0.00%
2024-02-01	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	-4.35%
2024-01-31	1.150	-	1.180	-	-	0	0	-	1.150	-	1.180	-	-	0	-	0.00%
2024-01-30	1.150	-	1.180	-	-	0	0	-	1.150	-	1.180	-	-	0	-	0.00%
2024-01-29	1.150	-	1.190	-	-	0	0	-	1.150	-	1.190	-	-	0	-	0.00%
2024-01-26	1.150	-	1.190	-	-	0	0	-	1.150	-	1.190	-	-	0	-	0.00%
2024-01-25	1.150	-	1.190	-	-	0	0	-	1.150	-	1.190	-	-	0	-	0.00%
2024-01-24	1.150	-	1.200	-	-	0	0	-	1.150	-	1.200	-	-	0	-	0.00%
2024-01-23	1.150	-	1.170	-	-	0	0	-	1.150	-	1.170	-	-	0	-	0.00%
2024-01-22	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-0.86%
2024-01-19	1.160	1.010	1.160	1.160	1.160	26,000	30,160	1.1600	1.160	1.010	1.160	1.160	1.160	26,000	1.1600	5.45%
2024-01-18	1.100	1.000	1.200	-	-	0	0	-	1.100	1.000	1.200	-	-	0	-	0.00%
2024-01-17	1.100	1.100	1.200	1.100	1.110	86,000	94,640	1.1005	1.100	1.100	1.200	1.100	1.110	86,000	1.1005	0.00%
2024-01-16	1.100	1.030	1.200	1.100	1.100	6,000	6,600	1.1000	1.100	1.030	1.200	1.100	1.100	6,000	1.1000	0.00%
2024-01-15	1.100	1.100	1.190	1.100	1.100	2,000	2,200	1.1000	1.100	1.100	1.190	1.100	1.100	2,000	1.1000	-2.65%
2024-01-12	1.130	1.130	1.220	1.100	1.350	224,000	253,480	1.1316	1.130	1.130	1.220	1.100	1.350	224,000	1.1316	-1.74%
2024-01-11	1.150	1.120	1.150	1.100	1.150	186,000	206,040	1.1077	1.150	1.120	1.150	1.100	1.150	186,000	1.1077	4.55%
2024-01-10	1.100	1.100	1.110	1.100	1.110	144,000	158,420	1.1001	1.100	1.100	1.110	1.100	1.110	144,000	1.1001	0.00%
2024-01-09	1.100	1.080	1.100	1.070	1.100	22,000	23,900	1.0864	1.100	1.080	1.100	1.070	1.100	22,000	1.0864	7.84%
2024-01-08	1.020	-	1.040	1.020	1.030	132,000	134,780	1.0211	1.020	-	1.040	1.020	1.030	132,000	1.0211	-5.56%
2024-01-05	1.080	1.070	1.100	-	-	0	0	-	1.080	1.070	1.100	-	-	0	-	0.00%
2024-01-04	1.080	1.080	1.090	1.070	1.090	36,000	38,620	1.0728	1.080	1.080	1.090	1.070	1.090	36,000	1.0728	2.86%
2024-01-03	1.050	1.050	1.100	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.00%
2024-01-02	1.050	1.050	1.100	1.050	1.100	328,000	346,340	1.0559	1.050	1.050	1.100	1.050	1.100	328,000	1.0559	2.94%
2023-12-29	1.020	1.020	1.070	1.000	1.020	240,000	240,720	1.0030	1.020	1.020	1.070	1.000	1.020	240,000	1.0030	2.00%
2023-12-28	1.000	1.000	1.050	0.990	1.000	256,000	254,940	0.9959	1.000	1.000	1.050	0.990	1.000	256,000	0.9959	1.01%
2023-12-27	0.990	0.950	1.000	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2023-12-22	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2023-12-21	0.990	0.950	1.000	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2023-12-20	0.990	0.990	1.000	0.990	0.990	30,000	29,700	0.9900	0.990	0.990	1.000	0.990	0.990	30,000	0.9900	0.00%
2023-12-19	0.990	0.940	0.990	0.990	0.990	20,000	19,800	0.9900	0.990	0.940	0.990	0.990	0.990	20,000	0.9900	5.32%
2023-12-18	0.940	0.940	0.990	0.940	0.950	144,000	135,380	0.9401	0.940	0.940	0.990	0.940	0.950	144,000	0.9401	-4.08%
2023-12-15	0.980	0.940	0.980	0.940	0.990	96,000	92,220	0.9606	0.980	0.940	0.980	0.940	0.990	96,000	0.9606	4.26%
2023-12-14	0.940	0.940	1.000	0.930	0.930	30,000	27,900	0.9300	0.940	0.940	1.000	0.930	0.930	30,000	0.9300	1.08%
2023-12-13	0.930	0.930	0.970	0.930	0.940	76,000	71,180	0.9366	0.930	0.930	0.970	0.930	0.940	76,000	0.9366	-1.06%
2023-12-12	0.940	0.900	0.950	0.890	0.960	202,000	185,880	0.9202	0.940	0.900	0.950	0.890	0.960	202,000	0.9202	-3.09%
2023-12-11	0.970	-	0.980	-	-	0	0	-	0.970	-	0.980	-	-	0	-	0.00%
2023-12-08	0.970	0.850	0.970	-	-	0	0	-	0.970	0.850	0.970	-	-	0	-	-1.02%
2023-12-07	0.980	0.850	0.980	0.950	0.980	10,000	9,740	0.9740	0.980	0.850	0.980	0.950	0.980	10,000	0.9740	4.26%
2023-12-06	0.940	0.850	0.950	-	-	0	0	-	0.940	0.850	0.950	-	-	0	-	0.00%
2023-12-05	0.940	0.850	0.940	-	-	0	0	-	0.940	0.850	0.940	-	-	0	-	0.00%
2023-12-04	0.940	0.870	0.950	0.850	1.000	46,000	44,080	0.9583	0.940	0.870	0.950	0.850	1.000	46,000	0.9583	-6.00%
2023-12-01	1.000	0.860	1.000	-	-	0	0	-	1.000	0.860	1.000	-	-	0	-	0.00%
2023-11-30	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2023-11-29	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-11-28	1.000	0.820	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.820	1.000	1.000	1.000	10,000	1.0000	1.01%
2023-11-27	0.990	0.900	1.000	-	-	0	0	-	0.990	0.900	1.000	-	-	0	-	0.00%
2023-11-24	0.990	0.820	1.000	0.990	0.990	10,000	9,900	0.9900	0.990	0.820	1.000	0.990	0.990	10,000	0.9900	-1.98%
2023-11-23	1.010	-	1.010	1.010	1.010	8,000	8,080	1.0100	1.010	-	1.010	1.010	1.010	8,000	1.0100	0.00%
2023-11-22	1.010	0.780	1.010	1.020	1.020	10,000	10,200	1.0200	1.010	0.780	1.010	1.020	1.020	10,000	1.0200	-0.98%
2023-11-21	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
2023-11-20	1.020	-	1.020	1.020	1.020	8,000	8,160	1.0200	1.020	-	1.020	1.020	1.020	8,000	1.0200	0.00%
2023-11-17	1.020	-	1.020	1.020	1.020	10,000	10,200	1.0200	1.020	-	1.020	1.020	1.020	10,000	1.0200	0.00%
2023-11-16	1.020	0.720	1.020	-	-	0	0	-	1.020	0.720	1.020	-	-	0	-	0.00%
2023-11-15	1.020	0.560	1.020	1.020	1.020	8,000	8,160	1.0200	1.020	0.560	1.020	1.020	1.020	8,000	1.0200	0.00%
2023-11-14	1.020	0.700	1.020	1.030	1.030	18,000	18,540	1.0300	1.020	0.700	1.020	1.030	1.030	18,000	1.0300	-0.97%
2023-11-13	1.030	0.590	1.030	1.030	1.030	8,000	8,240	1.0300	1.030	0.590	1.030	1.030	1.030	8,000	1.0300	0.00%
2023-11-10	1.030	-	1.030	1.030	1.030	6,000	6,180	1.0300	1.030	-	1.030	1.030	1.030	6,000	1.0300	0.00%
2023-11-09	1.030	-	1.030	1.030	1.030	6,000	6,180	1.0300	1.030	-	1.030	1.030	1.030	6,000	1.0300	0.00%
2023-11-08	1.030	0.710	1.030	1.030	1.030	8,000	8,240	1.0300	1.030	0.710	1.030	1.030	1.030	8,000	1.0300	0.00%
2023-11-07	1.030	-	1.030	1.020	1.030	12,000	12,260	1.0217	1.030	-	1.030	1.020	1.030	12,000	1.0217	0.98%
2023-11-06	1.020	-	1.020	1.020	1.020	10,000	10,200	1.0200	1.020	-	1.020	1.020	1.020	10,000	1.0200	0.00%
2023-11-03	1.020	0.580	1.020	-	-	0	0	-	1.020	0.580	1.020	-	-	0	-	-0.97%
2023-11-02	1.030	0.560	1.030	1.020	1.030	8,000	8,200	1.0250	1.030	0.560	1.030	1.020	1.030	8,000	1.0250	0.00%
2023-11-01	1.030	-	1.030	1.030	1.030	10,000	10,300	1.0300	1.030	-	1.030	1.030	1.030	10,000	1.0300	0.00%
2023-10-31	1.030	-	1.030	-	-	30,000	30,900	1.0300	1.030	-	1.030	-	-	30,000	1.0300	-0.96%
2023-10-30	1.040	-	1.040	1.040	1.040	12,000	12,480	1.0400	1.040	-	1.040	1.040	1.040	12,000	1.0400	0.00%
2023-10-27	1.040	0.720	1.040	-	-	0	0	-	1.040	0.720	1.040	-	-	0	-	-0.95%
2023-10-26	1.050	0.440	1.050	-	-	0	0	-	1.050	0.440	1.050	-	-	0	-	0.00%
2023-10-25	1.050	-	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	-	1.050	1.050	1.050	10,000	1.0500	0.00%
2023-10-24	1.050	-	1.050	1.050	1.050	6,000	6,300	1.0500	1.050	-	1.050	1.050	1.050	6,000	1.0500	5.00%
2023-10-20	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-10-19	1.000	0.810	1.000	-	-	0	0	-	1.000	0.810	1.000	-	-	0	-	0.00%
2023-10-18	1.000	0.800	1.000	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2023-10-17	1.000	0.880	1.000	1.000	1.000	20,000	20,000	1.0000	1.000	0.880	1.000	1.000	1.000	20,000	1.0000	0.00%
2023-10-16	1.000	0.800	1.000	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2023-10-13	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2023-10-12	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	-	1.000	1.000	1.000	10,000	1.0000	0.00%
2023-10-11	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-10-10	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-10-09	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-10-06	1.000	0.760	1.000	1.000	1.000	20,000	20,000	1.0000	1.000	0.760	1.000	1.000	1.000	20,000	1.0000	0.00%
2023-10-05	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-10-04	1.000	0.335	1.000	1.000	1.000	28,000	28,000	1.0000	1.000	0.335	1.000	1.000	1.000	28,000	1.0000	0.00%
2023-10-03	1.000	0.800	1.000	0.980	1.000	80,000	79,360	0.9920	1.000	0.800	1.000	0.980	1.000	80,000	0.9920	2.04%
2023-09-29	0.980	0.800	1.120	-	-	0	0	-	0.980	0.800	1.120	-	-	0	-	0.00%
2023-09-28	0.980	0.800	1.000	-	-	0	0	-	0.980	0.800	1.000	-	-	0	-	0.00%
2023-09-27	0.980	0.800	1.090	-	-	0	0	-	0.980	0.800	1.090	-	-	0	-	0.00%
2023-09-26	0.980	0.800	0.980	-	-	0	0	-	0.980	0.800	0.980	-	-	0	-	-1.01%
2023-09-25	0.990	0.800	0.990	-	-	0	0	-	0.990	0.800	0.990	-	-	0	-	0.00%
2023-09-22	0.990	0.800	0.990	-	-	0	0	-	0.990	0.800	0.990	-	-	0	-	-1.00%
2023-09-21	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-09-20	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-09-19	1.000	0.800	1.000	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2023-09-18	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-09-15	1.000	0.800	1.000	1.000	1.000	22,000	22,000	1.0000	1.000	0.800	1.000	1.000	1.000	22,000	1.0000	2.04%
2023-09-14	0.980	0.800	1.020	-	-	0	0	-	0.980	0.800	1.020	-	-	0	-	0.00%
2023-09-13	0.980	0.830	1.020	-	-	0	0	-	0.980	0.830	1.020	-	-	0	-	0.00%
2023-09-12	0.980	0.830	1.020	-	-	0	0	-	0.980	0.830	1.020	-	-	0	-	0.00%
2023-09-11	0.980	0.830	1.020	-	-	0	0	-	0.980	0.830	1.020	-	-	0	-	0.00%
2023-09-07	0.980	0.830	1.020	-	-	0	0	-	0.980	0.830	1.020	-	-	0	-	0.00%
2023-09-06	0.980	0.830	1.050	-	-	0	0	-	0.980	0.830	1.050	-	-	0	-	0.00%
2023-09-05	0.980	0.830	1.120	-	-	0	0	-	0.980	0.830	1.120	-	-	0	-	0.00%
2023-09-04	0.980	0.830	1.120	-	-	0	0	-	0.980	0.830	1.120	-	-	0	-	0.00%
2023-08-31	0.980	0.830	1.020	-	-	0	0	-	0.980	0.830	1.020	-	-	0	-	0.00%
2023-08-30	0.980	0.830	0.980	-	-	0	0	-	0.980	0.830	0.980	-	-	0	-	-1.01%
2023-08-29	0.990	0.830	0.990	-	-	0	0	-	0.990	0.830	0.990	-	-	0	-	-1.00%
2023-08-28	1.000	-	1.050	-	-	0	0	-	1.000	-	1.050	-	-	0	-	0.00%
2023-08-25	1.000	0.830	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.830	1.000	1.000	1.000	2,000	1.0000	3.09%
2023-08-24	0.970	0.830	1.130	-	-	0	0	-	0.970	0.830	1.130	-	-	0	-	0.00%
2023-08-23	0.970	0.830	1.130	-	-	0	0	-	0.970	0.830	1.130	-	-	0	-	0.00%
2023-08-22	0.970	0.830	1.120	-	-	0	0	-	0.970	0.830	1.120	-	-	0	-	0.00%
2023-08-21	0.970	0.830	1.130	-	-	0	0	-	0.970	0.830	1.130	-	-	0	-	0.00%
2023-08-18	0.970	0.830	1.060	-	-	0	0	-	0.970	0.830	1.060	-	-	0	-	0.00%
2023-08-17	0.970	0.830	1.000	-	-	0	0	-	0.970	0.830	1.000	-	-	0	-	0.00%
2023-08-16	0.970	0.830	0.970	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	0.00%
2023-08-15	0.970	0.830	1.060	-	-	0	0	-	0.970	0.830	1.060	-	-	0	-	0.00%
2023-08-14	0.970	0.830	1.060	-	-	0	0	-	0.970	0.830	1.060	-	-	0	-	0.00%
2023-08-11	0.970	0.830	1.060	-	-	0	0	-	0.970	0.830	1.060	-	-	0	-	0.00%
2023-08-10	0.970	0.830	0.970	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	0.00%
2023-08-09	0.970	0.830	1.060	-	-	0	0	-	0.970	0.830	1.060	-	-	0	-	0.00%
2023-08-08	0.970	0.840	0.970	-	-	0	0	-	0.970	0.840	0.970	-	-	0	-	0.00%
2023-08-07	0.970	0.840	1.060	-	-	0	0	-	0.970	0.840	1.060	-	-	0	-	0.00%
2023-08-04	0.970	0.970	1.060	0.970	0.970	6,000	5,820	0.9700	0.970	0.970	1.060	0.970	0.970	6,000	0.9700	0.00%
2023-08-03	0.970	0.830	0.970	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	0.00%
2023-08-02	0.970	0.830	1.060	-	-	0	0	-	0.970	0.830	1.060	-	-	0	-	0.00%
2023-08-01	0.970	0.830	1.060	-	-	0	0	-	0.970	0.830	1.060	-	-	0	-	0.00%
2023-07-31	0.970	0.830	1.020	-	-	0	0	-	0.970	0.830	1.020	-	-	0	-	0.00%
2023-07-28	0.970	0.830	0.970	-	-	0	0	-	0.970	0.830	0.970	-	-	0	-	-1.02%
2023-07-27	0.980	0.840	0.980	-	-	0	0	-	0.980	0.840	0.980	-	-	0	-	-1.01%
2023-07-26	0.990	0.830	1.000	-	-	0	0	-	0.990	0.830	1.000	-	-	0	-	0.00%
2023-07-25	0.990	0.830	0.990	-	-	0	0	-	0.990	0.830	0.990	-	-	0	-	-1.00%
2023-07-24	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-07-21	1.000	-	1.060	-	-	0	0	-	1.000	-	1.060	-	-	0	-	0.00%
2023-07-20	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-07-19	1.000	-	1.060	-	-	0	0	-	1.000	-	1.060	-	-	0	-	0.00%
2023-07-18	1.000	-	1.050	-	-	0	0	-	1.000	-	1.050	-	-	0	-	0.00%
2023-07-14	1.000	-	1.050	-	-	0	0	-	1.000	-	1.050	-	-	0	-	0.00%
2023-07-13	1.000	0.810	1.000	1.000	1.000	20,000	20,000	1.0000	1.000	0.810	1.000	1.000	1.000	20,000	1.0000	0.00%
2023-07-12	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-07-11	1.000	-	1.240	-	-	0	0	-	1.000	-	1.240	-	-	0	-	0.00%
2023-07-10	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-07-07	1.000	-	1.050	-	-	0	0	-	1.000	-	1.050	-	-	0	-	0.00%
2023-07-06	1.000	0.830	1.030	-	-	0	0	-	1.000	0.830	1.030	-	-	0	-	0.00%
2023-07-05	1.000	-	1.020	-	-	0	0	-	1.000	-	1.020	-	-	0	-	0.00%
2023-07-04	1.000	-	1.030	-	-	0	0	-	1.000	-	1.030	-	-	0	-	0.00%
2023-07-03	1.000	0.790	1.040	-	-	0	0	-	1.000	0.790	1.040	-	-	0	-	0.00%
2023-06-30	1.000	0.750	1.000	-	-	0	0	-	1.000	0.750	1.000	-	-	0	-	0.00%
2023-06-29	1.000	-	1.040	-	-	0	0	-	1.000	-	1.040	-	-	0	-	0.00%
2023-06-28	1.000	-	1.180	-	-	0	0	-	1.000	-	1.180	-	-	0	-	0.00%
2023-06-27	1.000	0.820	1.220	-	-	0	0	-	1.000	0.820	1.220	-	-	0	-	0.00%
2023-06-26	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-06-23	1.000	0.830	1.050	-	-	0	0	-	1.000	0.830	1.050	-	-	0	-	0.00%
2023-06-21	1.000	-	1.000	1.000	1.000	82,000	82,000	1.0000	1.000	-	1.000	1.000	1.000	82,000	1.0000	0.00%
2023-06-20	1.000	0.820	1.100	-	-	0	0	-	1.000	0.820	1.100	-	-	0	-	0.00%
2023-06-19	1.000	0.820	1.340	-	-	0	0	-	1.000	0.820	1.340	-	-	0	-	0.00%
2023-06-16	1.000	0.790	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.790	1.000	1.000	1.000	2,000	1.0000	7.53%
2023-06-15	0.930	0.790	0.950	-	-	0	0	-	0.930	0.790	0.950	-	-	0	-	0.00%
2023-06-14	0.930	0.790	1.000	-	-	0	0	-	0.930	0.790	1.000	-	-	0	-	0.00%
2023-06-13	0.930	0.790	0.940	-	-	0	0	-	0.930	0.790	0.940	-	-	0	-	0.00%
2023-06-12	0.930	0.780	0.930	0.830	0.930	12,000	10,960	0.9133	0.930	0.780	0.930	0.830	0.930	12,000	0.9133	10.71%
2023-06-09	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-06-08	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-06-07	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-06-06	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-06-05	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-06-02	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-06-01	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-05-31	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-05-30	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-05-29	0.840	0.830	1.000	-	-	0	0	-	0.840	0.830	1.000	-	-	0	-	0.00%
2023-05-25	0.840	0.830	0.950	0.840	0.840	10,000	8,400	0.8400	0.840	0.830	0.950	0.840	0.840	10,000	0.8400	-8.70%
2023-05-24	0.920	0.830	1.000	-	-	0	0	-	0.920	0.830	1.000	-	-	0	-	0.00%
2023-05-23	0.920	0.820	1.000	-	-	0	0	-	0.920	0.820	1.000	-	-	0	-	0.00%
2023-05-22	0.920	0.820	1.000	-	-	0	0	-	0.920	0.820	1.000	-	-	0	-	0.00%
2023-05-19	0.920	0.820	1.000	-	-	0	0	-	0.920	0.820	1.000	-	-	0	-	0.00%
2023-05-18	0.920	0.810	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	0.810	0.920	0.920	0.920	2,000	0.9200	6.98%
2023-05-17	0.860	0.800	0.920	-	-	0	0	-	0.860	0.800	0.920	-	-	0	-	0.00%
2023-05-16	0.860	0.730	0.920	-	-	0	0	-	0.860	0.730	0.920	-	-	0	-	0.00%
2023-05-15	0.860	0.860	0.920	0.810	0.860	24,000	20,060	0.8358	0.860	0.860	0.920	0.810	0.860	24,000	0.8358	3.61%
2023-05-12	0.830	0.820	1.000	-	-	0	0	-	0.830	0.820	1.000	-	-	0	-	0.00%
2023-05-11	0.830	0.830	0.950	0.830	0.870	20,000	17,120	0.8560	0.830	0.830	0.950	0.830	0.870	20,000	0.8560	-12.63%
2023-05-10	0.950	0.900	1.000	-	-	0	0	-	0.950	0.900	1.000	-	-	0	-	0.00%
2023-05-09	0.950	0.880	1.000	0.950	0.950	12,000	11,400	0.9500	0.950	0.880	1.000	0.950	0.950	12,000	0.9500	-1.04%
2023-05-08	0.960	0.860	1.010	-	-	0	0	-	0.960	0.860	1.010	-	-	0	-	0.00%
2023-05-05	0.960	0.960	1.100	0.960	0.970	12,000	11,620	0.9683	0.960	0.960	1.100	0.960	0.970	12,000	0.9683	-10.28%
2023-05-04	1.070	0.850	1.160	-	-	0	0	-	1.070	0.850	1.160	-	-	0	-	0.00%
2023-05-03	1.070	0.820	1.160	0.900	1.070	18,000	17,600	0.9778	1.070	0.820	1.160	0.900	1.070	18,000	0.9778	7.00%
2023-05-02	1.000	0.820	-	-	-	0	0	-	1.000	0.820	-	-	-	0	-	0.00%
2023-04-28	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2023-04-27	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2023-04-26	1.000	0.850	1.050	-	-	0	0	-	1.000	0.850	1.050	-	-	0	-	0.00%
2023-04-25	1.000	0.830	1.140	0.800	1.000	18,000	17,180	0.9544	1.000	0.830	1.140	0.800	1.000	18,000	0.9544	1.01%
2023-04-24	0.990	0.810	1.000	0.990	0.990	10,000	9,900	0.9900	0.990	0.810	1.000	0.990	0.990	10,000	0.9900	6.45%
2023-04-21	0.930	0.800	0.950	-	-	0	0	-	0.930	0.800	0.950	-	-	0	-	0.00%
2023-04-20	0.930	0.850	0.950	-	-	0	0	-	0.930	0.850	0.950	-	-	0	-	0.00%
2023-04-19	0.930	0.820	0.950	-	-	0	0	-	0.930	0.820	0.950	-	-	0	-	0.00%
2023-04-18	0.930	0.850	0.980	-	-	0	0	-	0.930	0.850	0.980	-	-	0	-	0.00%
2023-04-17	0.930	0.820	0.950	-	-	0	0	-	0.930	0.820	0.950	-	-	0	-	0.00%
2023-04-14	0.930	0.900	0.980	0.930	0.930	12,000	11,160	0.9300	0.930	0.900	0.980	0.930	0.930	12,000	0.9300	-7.00%
2023-04-13	1.000	0.860	1.100	0.770	1.000	64,000	58,660	0.9166	1.000	0.860	1.100	0.770	1.000	64,000	0.9166	1.01%
2023-04-12	0.990	0.910	1.000	1.000	1.000	8,000	8,000	1.0000	0.990	0.910	1.000	1.000	1.000	8,000	1.0000	-1.00%
2023-04-11	1.000	0.950	1.000	0.890	1.000	58,000	55,780	0.9617	1.000	0.950	1.000	0.890	1.000	58,000	0.9617	13.64%
2023-04-06	0.880	0.850	1.000	-	-	0	0	-	0.880	0.850	1.000	-	-	0	-	0.00%
2023-04-04	0.880	0.680	1.000	-	-	0	0	-	0.880	0.680	1.000	-	-	0	-	0.00%
2023-04-03	0.880	0.740	1.000	-	-	0	0	-	0.880	0.740	1.000	-	-	0	-	0.00%
2023-03-31	0.880	0.710	1.000	-	-	0	0	-	0.880	0.710	1.000	-	-	0	-	0.00%
2023-03-30	0.880	0.790	1.000	0.790	0.880	8,000	6,680	0.8350	0.880	0.790	1.000	0.790	0.880	8,000	0.8350	-10.20%
2023-03-29	0.980	0.880	0.980	0.970	0.990	28,000	27,260	0.9736	0.980	0.880	0.980	0.970	0.990	28,000	0.9736	4.26%
2023-03-28	0.940	0.900	1.000	-	-	0	0	-	0.940	0.900	1.000	-	-	0	-	0.00%
2023-03-27	0.940	0.900	1.000	0.940	0.940	10,000	9,400	0.9400	0.940	0.900	1.000	0.940	0.940	10,000	0.9400	-1.05%
2023-03-24	0.950	0.800	1.150	-	-	0	0	-	0.950	0.800	1.150	-	-	0	-	0.00%
2023-03-23	0.950	0.870	1.000	1.000	1.000	108,000	107,600	0.9963	0.950	0.870	1.000	1.000	1.000	108,000	0.9963	-12.84%
2023-03-22	1.090	1.030	1.160	1.090	1.270	28,000	33,160	1.1843	1.090	1.030	1.160	1.090	1.270	28,000	1.1843	-5.22%
2023-03-21	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2023-03-20	1.150	1.100	1.180	-	-	0	0	-	1.150	1.100	1.180	-	-	0	-	0.00%
2023-03-17	1.150	1.050	1.150	1.020	1.150	20,000	20,920	1.0460	1.150	1.050	1.150	1.020	1.150	20,000	1.0460	0.00%
2023-03-16	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	-1.71%
2023-03-15	1.170	1.150	1.170	-	-	0	0	-	1.170	1.150	1.170	-	-	0	-	-0.85%
2023-03-14	1.180	1.180	1.200	1.150	1.180	16,000	18,700	1.1688	1.180	1.180	1.200	1.150	1.180	16,000	1.1688	-1.67%
2023-03-13	1.200	1.180	1.220	-	-	0	0	-	1.200	1.180	1.220	-	-	0	-	0.00%
2023-03-10	1.200	1.100	1.200	1.200	1.200	2,000	2,400	1.2000	1.200	1.100	1.200	1.200	1.200	2,000	1.2000	-6.25%
2023-03-09	1.280	1.160	1.280	1.290	1.290	12,000	15,400	1.2833	1.280	1.160	1.280	1.290	1.290	12,000	1.2833	-5.19%
2023-03-08	1.350	1.250	1.350	1.150	1.380	170,000	218,200	1.2835	1.350	1.250	1.350	1.150	1.380	170,000	1.2835	8.00%
2023-03-07	1.250	1.150	1.260	1.250	1.250	20,000	25,000	1.2500	1.250	1.150	1.260	1.250	1.250	20,000	1.2500	0.00%
2023-03-06	1.250	1.150	1.250	-	-	0	0	-	1.250	1.150	1.250	-	-	0	-	0.00%
2023-03-03	1.250	1.180	1.250	-	-	0	0	-	1.250	1.180	1.250	-	-	0	-	0.00%
2023-03-02	1.250	1.150	1.250	1.250	1.250	2,000	2,500	1.2500	1.250	1.150	1.250	1.250	1.250	2,000	1.2500	-0.79%
2023-03-01	1.260	1.160	1.260	-	-	0	0	-	1.260	1.160	1.260	-	-	0	-	0.00%
2023-02-28	1.260	1.200	1.260	1.120	1.260	16,000	19,560	1.2225	1.260	1.200	1.260	1.120	1.260	16,000	1.2225	11.50%
2023-02-27	1.130	1.010	1.250	1.130	1.130	2,000	2,260	1.1300	1.130	1.010	1.250	1.130	1.130	2,000	1.1300	-13.08%
2023-02-24	1.300	1.180	1.300	-	-	0	0	-	1.300	1.180	1.300	-	-	0	-	0.00%
2023-02-23	1.300	1.190	1.300	1.130	1.300	96,000	114,620	1.1940	1.300	1.190	1.300	1.130	1.300	96,000	1.1940	11.11%
2023-02-22	1.170	1.070	1.180	1.150	1.170	6,000	6,960	1.1600	1.170	1.070	1.180	1.150	1.170	6,000	1.1600	3.54%
2023-02-21	1.130	1.100	1.140	1.130	1.130	10,000	11,300	1.1300	1.130	1.100	1.140	1.130	1.130	10,000	1.1300	0.00%
2023-02-20	1.130	1.080	1.130	-	-	0	0	-	1.130	1.080	1.130	-	-	0	-	0.00%
2023-02-17	1.130	1.060	1.130	0.910	1.130	206,000	211,480	1.0266	1.130	1.060	1.130	0.910	1.130	206,000	1.0266	25.56%
2023-02-16	0.900	0.900	1.030	0.890	0.890	8,000	7,120	0.8900	0.900	0.900	1.030	0.890	0.890	8,000	0.8900	-13.46%
2023-02-15	1.040	0.900	1.040	-	-	0	0	-	1.040	0.900	1.040	-	-	0	-	0.00%
2023-02-14	1.040	0.850	1.040	-	-	0	0	-	1.040	0.850	1.040	-	-	0	-	0.00%
2023-02-13	1.040	0.960	1.040	0.960	1.050	12,000	12,380	1.0317	1.040	0.960	1.040	0.960	1.050	12,000	1.0317	1.96%
2023-02-10	1.020	0.900	1.020	1.020	1.030	4,000	4,100	1.0250	1.020	0.900	1.020	1.020	1.030	4,000	1.0250	3.03%
2023-02-09	0.990	0.860	0.990	0.850	0.990	82,000	78,000	0.9512	0.990	0.860	0.990	0.850	0.990	82,000	0.9512	13.79%
2023-02-08	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	-3.33%
2023-02-07	0.900	0.860	0.950	0.830	0.940	106,000	93,140	0.8787	0.900	0.860	0.950	0.830	0.940	106,000	0.8787	7.14%
2023-02-06	0.840	0.760	0.870	0.700	0.840	42,000	32,080	0.7638	0.840	0.760	0.870	0.700	0.840	42,000	0.7638	-5.62%
2023-02-03	0.890	0.800	0.890	0.750	0.930	98,000	79,100	0.8071	0.890	0.800	0.890	0.750	0.930	98,000	0.8071	3.49%
2023-02-02	0.860	0.800	0.860	0.700	0.900	238,000	180,640	0.7590	0.860	0.800	0.860	0.700	0.900	238,000	0.7590	4.88%
2023-02-01	0.820	0.720	0.820	0.520	0.820	1,304,000	769,320	0.5900	0.820	0.720	0.820	0.520	0.820	1,304,000	0.5900	12.33%
2023-01-31	0.730	0.680	0.800	0.730	0.730	14,000	10,220	0.7300	0.730	0.680	0.800	0.730	0.730	14,000	0.7300	0.00%
2023-01-30	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2023-01-27	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2023-01-26	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2023-01-20	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2023-01-19	0.730	0.680	0.740	-	-	0	0	-	0.730	0.680	0.740	-	-	0	-	0.00%
2023-01-18	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	-1.35%
2023-01-17	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2023-01-16	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	-1.33%
2023-01-13	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2023-01-12	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2023-01-11	0.750	0.650	0.760	0.750	0.750	4,000	3,000	0.7500	0.750	0.650	0.760	0.750	0.750	4,000	0.7500	0.00%
2023-01-10	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2023-01-09	0.750	0.650	0.750	0.760	0.760	6,000	4,560	0.7600	0.750	0.650	0.750	0.760	0.760	6,000	0.7600	0.00%
2023-01-06	0.750	0.650	0.890	-	-	0	0	-	0.750	0.650	0.890	-	-	0	-	0.00%
2023-01-05	0.750	0.650	0.880	-	-	0	0	-	0.750	0.650	0.880	-	-	0	-	0.00%
2023-01-04	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2023-01-03	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2022-12-30	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2022-12-29	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2022-12-28	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2022-12-23	0.750	0.720	0.800	0.720	0.750	22,000	16,140	0.7336	0.750	0.720	0.800	0.720	0.750	22,000	0.7336	7.14%
2022-12-22	0.700	0.700	0.800	0.700	0.780	34,000	25,280	0.7435	0.700	0.700	0.800	0.700	0.780	34,000	0.7435	-7.89%
2022-12-21	0.760	0.640	0.880	-	-	0	0	-	0.760	0.640	0.880	-	-	0	-	0.00%
2022-12-20	0.760	0.720	0.850	-	-	0	0	-	0.760	0.720	0.850	-	-	0	-	0.00%
2022-12-19	0.760	0.710	0.800	0.760	0.760	12,000	9,120	0.7600	0.760	0.710	0.800	0.760	0.760	12,000	0.7600	-5.00%
2022-12-16	0.800	0.620	0.800	-	-	0	0	-	0.800	0.620	0.800	-	-	0	-	-2.44%
2022-12-15	0.820	0.590	0.890	-	-	0	0	-	0.820	0.590	0.890	-	-	0	-	0.00%
2022-12-14	0.820	0.710	0.820	0.780	0.820	16,000	12,820	0.8013	0.820	0.710	0.820	0.780	0.820	16,000	0.8013	-7.87%
2022-12-13	0.890	0.265	0.890	-	-	0	0	-	0.890	0.265	0.890	-	-	0	-	0.00%
2022-12-12	0.890	0.780	0.890	-	-	0	0	-	0.890	0.780	0.890	-	-	0	-	0.00%
2022-12-09	0.890	0.810	0.900	0.730	0.890	40,000	31,120	0.7780	0.890	0.810	0.900	0.730	0.890	40,000	0.7780	-1.11%
2022-12-08	0.900	0.650	0.900	0.890	0.900	20,000	17,900	0.8950	0.900	0.650	0.900	0.890	0.900	20,000	0.8950	26.76%
2022-12-07	0.710	0.610	0.780	-	-	0	0	-	0.710	0.610	0.780	-	-	0	-	0.00%
2022-12-06	0.710	0.610	0.710	-	-	0	0	-	0.710	0.610	0.710	-	-	0	-	0.00%
2022-12-05	0.710	0.610	0.790	-	-	0	0	-	0.710	0.610	0.790	-	-	0	-	-5.33%
2022-12-02	0.750	0.610	0.790	0.740	0.750	12,000	8,920	0.7433	0.750	0.610	0.790	0.740	0.750	12,000	0.7433	0.00%
2022-12-01	0.750	0.620	0.790	-	-	0	0	-	0.750	0.620	0.790	-	-	0	-	0.00%
2022-11-30	0.750	0.620	0.760	0.750	0.750	40,000	30,180	0.7545	0.750	0.620	0.760	0.750	0.750	40,000	0.7545	0.00%
2022-11-29	0.750	0.620	0.750	0.720	0.760	60,000	44,120	0.7353	0.750	0.620	0.750	0.720	0.760	60,000	0.7353	15.38%
2022-11-28	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2022-11-25	0.650	0.570	0.700	-	-	0	0	-	0.650	0.570	0.700	-	-	0	-	0.00%
2022-11-24	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	-2.99%
2022-11-23	0.670	0.570	0.670	-	-	0	0	-	0.670	0.570	0.670	-	-	0	-	-1.47%
2022-11-22	0.680	0.570	0.720	0.680	0.680	62,000	42,160	0.6800	0.680	0.570	0.720	0.680	0.680	62,000	0.6800	0.00%
2022-11-21	0.680	0.600	0.740	-	-	0	0	-	0.680	0.600	0.740	-	-	0	-	0.00%
2022-11-18	0.680	0.570	0.710	-	-	0	0	-	0.680	0.570	0.710	-	-	0	-	0.00%
2022-11-17	0.680	0.570	0.740	-	-	0	0	-	0.680	0.570	0.740	-	-	0	-	0.00%
2022-11-16	0.680	0.570	0.680	0.630	0.680	34,000	22,840	0.6718	0.680	0.570	0.680	0.630	0.680	34,000	0.6718	7.94%
2022-11-15	0.630	0.570	0.630	0.570	0.630	64,000	40,200	0.6281	0.630	0.570	0.630	0.570	0.630	64,000	0.6281	3.28%
2022-11-14	0.610	0.570	0.650	-	-	0	0	-	0.610	0.570	0.650	-	-	0	-	0.00%
2022-11-11	0.610	0.570	0.680	0.610	0.680	138,000	85,580	0.6201	0.610	0.570	0.680	0.610	0.680	138,000	0.6201	0.00%
2022-11-10	0.610	0.610	0.770	0.610	0.630	50,000	31,040	0.6208	0.610	0.610	0.770	0.610	0.630	50,000	0.6208	-10.29%
2022-11-09	0.680	0.620	0.740	0.660	0.680	4,000	2,680	0.6700	0.680	0.620	0.740	0.660	0.680	4,000	0.6700	0.00%
2022-11-08	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2022-11-07	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2022-11-04	0.680	0.620	0.720	-	-	0	0	-	0.680	0.620	0.720	-	-	0	-	0.00%
2022-11-03	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	-1.45%
2022-11-02	0.690	0.620	0.700	-	-	0	0	-	0.690	0.620	0.700	-	-	0	-	0.00%
2022-11-01	0.690	0.620	0.690	0.690	0.690	6,000	4,140	0.6900	0.690	0.620	0.690	0.690	0.690	6,000	0.6900	6.15%
2022-10-31	0.650	0.620	0.650	0.620	0.690	164,000	102,780	0.6267	0.650	0.620	0.650	0.620	0.690	164,000	0.6267	1.56%
2022-10-28	0.640	0.630	0.680	0.640	0.690	132,000	86,100	0.6523	0.640	0.630	0.680	0.640	0.690	132,000	0.6523	-8.57%
2022-10-27	0.700	0.700	0.710	0.680	0.700	40,000	27,600	0.6900	0.700	0.700	0.710	0.680	0.700	40,000	0.6900	4.48%
2022-10-26	0.670	0.600	0.670	0.680	0.680	20,000	13,600	0.6800	0.670	0.600	0.670	0.680	0.680	20,000	0.6800	13.56%
2022-10-25	0.590	0.580	0.680	0.590	0.590	4,000	2,360	0.5900	0.590	0.580	0.680	0.590	0.590	4,000	0.5900	0.00%
2022-10-24	0.590	0.590	0.680	0.590	0.590	20,000	11,800	0.5900	0.590	0.590	0.680	0.590	0.590	20,000	0.5900	-1.67%
2022-10-21	0.600	0.590	0.630	-	-	0	0	-	0.600	0.590	0.630	-	-	0	-	0.00%
2022-10-20	0.600	0.590	0.630	-	-	0	0	-	0.600	0.590	0.630	-	-	0	-	0.00%
2022-10-19	0.600	0.590	0.700	-	-	0	0	-	0.600	0.590	0.700	-	-	0	-	0.00%
2022-10-18	0.600	0.600	0.690	0.600	0.620	140,000	85,420	0.6101	0.600	0.600	0.690	0.600	0.620	140,000	0.6101	-1.64%
2022-10-17	0.610	0.610	0.740	-	-	0	0	-	0.610	0.610	0.740	-	-	0	-	0.00%
2022-10-14	0.610	0.580	0.660	0.590	0.660	32,000	19,220	0.6006	0.610	0.580	0.660	0.590	0.660	32,000	0.6006	8.93%
2022-10-13	0.560	0.550	0.660	0.560	0.660	18,000	11,360	0.6311	0.560	0.550	0.660	0.560	0.660	18,000	0.6311	-15.15%
2022-10-12	0.660	0.560	0.660	0.560	0.660	62,000	36,180	0.5835	0.660	0.560	0.660	0.560	0.660	62,000	0.5835	10.00%
2022-10-11	0.600	0.600	0.720	-	-	0	0	-	0.600	0.600	0.720	-	-	0	-	0.00%
2022-10-10	0.600	0.600	0.750	-	-	0	0	-	0.600	0.600	0.750	-	-	0	-	0.00%
2022-10-07	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	0.00%
2022-10-06	0.600	0.600	0.680	0.600	0.600	8,000	4,800	0.6000	0.600	0.600	0.680	0.600	0.600	8,000	0.6000	-1.64%
2022-10-05	0.610	0.610	0.700	0.600	0.610	12,000	7,240	0.6033	0.610	0.610	0.700	0.600	0.610	12,000	0.6033	1.67%
2022-10-03	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2022-09-30	0.600	0.590	0.650	0.600	0.600	20,000	12,000	0.6000	0.600	0.590	0.650	0.600	0.600	20,000	0.6000	0.00%
2022-09-29	0.600	0.590	0.600	0.600	0.600	916,000	549,600	0.6000	0.600	0.590	0.600	0.600	0.600	916,000	0.6000	1.69%
2022-09-28	0.590	0.580	0.650	0.590	0.600	24,000	14,200	0.5917	0.590	0.580	0.650	0.590	0.600	24,000	0.5917	0.00%
2022-09-27	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	-1.67%
2022-09-26	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2022-09-23	0.600	0.570	0.640	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2022-09-22	0.600	0.560	0.640	-	-	0	0	-	0.600	0.560	0.640	-	-	0	-	0.00%
2022-09-21	0.600	0.540	0.640	0.540	0.600	38,000	21,000	0.5526	0.600	0.540	0.640	0.540	0.600	38,000	0.5526	11.11%
2022-09-20	0.540	0.530	0.540	0.540	0.540	16,000	8,640	0.5400	0.540	0.530	0.540	0.540	0.540	16,000	0.5400	0.00%
2022-09-19	0.540	0.530	0.580	0.540	0.550	38,000	20,640	0.5432	0.540	0.530	0.580	0.540	0.550	38,000	0.5432	1.89%
2022-09-16	0.530	0.530	0.640	0.530	0.530	26,000	13,780	0.5300	0.530	0.530	0.640	0.530	0.530	26,000	0.5300	-5.36%
2022-09-15	0.560	0.500	0.640	-	-	0	0	-	0.560	0.500	0.640	-	-	0	-	0.00%
2022-09-14	0.560	0.460	0.630	0.540	0.570	60,000	33,520	0.5587	0.560	0.460	0.630	0.540	0.570	60,000	0.5587	-3.45%
2022-09-13	0.580	-	0.660	-	-	0	0	-	0.580	-	0.660	-	-	0	-	0.00%
2022-09-09	0.580	0.580	0.650	-	-	0	0	-	0.580	0.580	0.650	-	-	0	-	3.57%
2022-09-08	0.560	0.560	0.650	0.560	0.640	8,000	4,640	0.5800	0.560	0.560	0.650	0.560	0.640	8,000	0.5800	-13.85%
2022-09-07	0.650	0.600	0.660	-	-	0	0	-	0.650	0.600	0.660	-	-	0	-	0.00%
2022-09-06	0.650	0.580	0.660	-	-	0	0	-	0.650	0.580	0.660	-	-	0	-	0.00%
2022-09-05	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-1.52%
2022-09-02	0.660	0.660	0.770	0.660	0.670	50,000	33,400	0.6680	0.660	0.660	0.770	0.660	0.670	50,000	0.6680	0.00%
2022-09-01	0.660	0.570	0.670	-	-	0	0	-	0.660	0.570	0.670	-	-	0	-	0.00%
2022-08-31	0.660	0.630	0.670	0.660	0.670	8,000	5,320	0.6650	0.660	0.630	0.670	0.660	0.670	8,000	0.6650	-1.49%
2022-08-30	0.670	0.630	0.700	-	-	0	0	-	0.670	0.630	0.700	-	-	0	-	0.00%
2022-08-29	0.670	0.650	0.670	0.630	0.680	302,000	197,440	0.6538	0.670	0.650	0.670	0.630	0.680	302,000	0.6538	-9.46%
2022-08-26	0.740	-	0.810	-	-	0	0	-	0.740	-	0.810	-	-	0	-	0.00%
2022-08-25	0.740	0.500	0.780	-	-	0	0	-	0.740	0.500	0.780	-	-	0	-	0.00%
2022-08-24	0.740	-	0.820	-	-	0	0	-	0.740	-	0.820	-	-	0	-	0.00%
2022-08-23	0.740	0.740	0.820	0.730	0.740	36,000	26,440	0.7344	0.740	0.740	0.820	0.730	0.740	36,000	0.7344	1.37%
2022-08-22	0.730	0.640	0.730	-	-	0	0	-	0.730	0.640	0.730	-	-	0	-	0.00%
2022-08-19	0.730	0.640	0.700	-	-	0	0	-	0.730	0.640	0.700	-	-	0	-	0.00%
2022-08-18	0.730	0.630	0.730	-	-	0	0	-	0.730	0.630	0.730	-	-	0	-	0.00%
2022-08-17	0.730	0.650	0.730	0.730	0.730	40,000	29,200	0.7300	0.730	0.650	0.730	0.730	0.730	40,000	0.7300	0.00%
2022-08-16	0.730	0.580	0.760	0.720	0.730	34,000	24,760	0.7282	0.730	0.580	0.760	0.720	0.730	34,000	0.7282	-1.35%
2022-08-15	0.740	0.600	0.740	0.640	0.760	256,000	174,240	0.6806	0.740	0.600	0.740	0.640	0.760	256,000	0.6806	0.00%
2022-08-12	0.740	0.740	0.830	0.740	0.740	4,000	2,960	0.7400	0.740	0.740	0.830	0.740	0.740	4,000	0.7400	-8.64%
2022-08-11	0.810	0.730	0.840	-	-	0	0	-	0.810	0.730	0.840	-	-	0	-	0.00%
2022-08-10	0.810	0.730	0.850	-	-	0	0	-	0.810	0.730	0.850	-	-	0	-	0.00%
2022-08-09	0.810	0.730	0.840	-	-	0	0	-	0.810	0.730	0.840	-	-	0	-	0.00%
2022-08-08	0.810	0.720	0.840	-	-	0	0	-	0.810	0.720	0.840	-	-	0	-	0.00%
2022-08-05	0.810	0.740	0.810	-	-	0	0	-	0.810	0.740	0.810	-	-	0	-	0.00%
2022-08-04	0.810	0.730	0.810	0.810	0.820	22,000	17,920	0.8145	0.810	0.730	0.810	0.810	0.820	22,000	0.8145	0.00%
2022-08-03	0.810	0.810	0.850	-	-	0	0	-	0.810	0.810	0.850	-	-	0	-	3.85%
2022-08-02	0.780	0.780	0.880	0.780	0.940	200,000	165,340	0.8267	0.780	0.780	0.880	0.780	0.940	200,000	0.8267	-17.02%
2022-08-01	0.940	0.830	0.940	-	-	0	0	-	0.940	0.830	0.940	-	-	0	-	-2.08%
2022-07-29	0.960	0.830	0.950	-	-	0	0	-	0.960	0.830	0.950	-	-	0	-	0.00%
2022-07-28	0.960	0.860	0.950	0.880	0.960	8,000	7,520	0.9400	0.960	0.860	0.950	0.880	0.960	8,000	0.9400	6.67%
2022-07-27	0.900	0.860	0.940	0.900	0.940	22,000	20,600	0.9364	0.900	0.860	0.940	0.900	0.940	22,000	0.9364	-3.23%
2022-07-26	0.930	0.920	1.050	0.910	1.060	52,000	48,340	0.9296	0.930	0.920	1.050	0.910	1.060	52,000	0.9296	-16.22%
2022-07-25	1.110	0.900	1.150	-	-	0	0	-	1.110	0.900	1.150	-	-	0	-	0.00%
2022-07-22	1.110	0.860	1.150	-	-	0	0	-	1.110	0.860	1.150	-	-	0	-	0.00%
2022-07-21	1.110	0.900	1.110	1.020	1.150	6,000	6,380	1.0633	1.110	0.900	1.110	1.020	1.150	6,000	1.0633	-2.63%
2022-07-20	1.140	1.010	1.160	1.090	1.180	56,000	63,180	1.1282	1.140	1.010	1.160	1.090	1.180	56,000	1.1282	1.79%
2022-07-19	1.120	0.920	1.120	0.820	1.260	348,000	313,380	0.9005	1.120	0.920	1.120	0.820	1.260	348,000	0.9005	24.44%
2022-07-18	0.900	0.900	0.940	0.900	0.960	180,000	167,100	0.9283	0.900	0.900	0.940	0.900	0.960	180,000	0.9283	-18.18%
2022-07-15	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-07-14	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-07-13	1.100	0.950	1.210	-	-	0	0	-	1.100	0.950	1.210	-	-	0	-	0.00%
2022-07-12	1.100	0.950	1.240	-	-	0	0	-	1.100	0.950	1.240	-	-	0	-	0.00%
2022-07-11	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-07-08	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-07-07	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-07-06	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-07-05	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-07-04	1.100	0.950	1.130	-	-	0	0	-	1.100	0.950	1.130	-	-	0	-	0.00%
2022-06-30	1.100	0.950	1.200	-	-	0	0	-	1.100	0.950	1.200	-	-	0	-	0.00%
2022-06-29	1.100	0.950	1.200	-	-	0	0	-	1.100	0.950	1.200	-	-	0	-	0.00%
2022-06-28	1.100	1.000	1.220	-	-	0	0	-	1.100	1.000	1.220	-	-	0	-	0.00%
2022-06-27	1.100	1.010	1.210	-	-	0	0	-	1.100	1.010	1.210	-	-	0	-	0.00%
2022-06-24	1.100	1.010	1.200	1.100	1.100	4,000	4,400	1.1000	1.100	1.010	1.200	1.100	1.100	4,000	1.1000	0.00%
2022-06-23	1.100	1.020	1.170	1.100	1.100	8,000	8,800	1.1000	1.100	1.020	1.170	1.100	1.100	8,000	1.1000	-5.98%
2022-06-22	1.170	0.950	1.180	-	-	0	0	-	1.170	0.950	1.180	-	-	0	-	0.00%
2022-06-21	1.170	0.950	1.170	-	-	0	0	-	1.170	0.950	1.170	-	-	0	-	-0.85%
2022-06-20	1.180	0.820	1.180	-	-	0	0	-	1.180	0.820	1.180	-	-	0	-	0.00%
2022-06-17	1.180	1.080	1.180	-	-	0	0	-	1.180	1.080	1.180	-	-	0	-	-0.84%
2022-06-16	1.190	1.030	1.190	1.190	1.200	8,000	9,580	1.1975	1.190	1.030	1.190	1.190	1.200	8,000	1.1975	8.18%
2022-06-15	1.100	0.980	1.100	1.100	1.100	20,000	22,000	1.1000	1.100	0.980	1.100	1.100	1.100	20,000	1.1000	0.92%
2022-06-14	1.090	1.050	1.200	-	-	0	0	-	1.090	1.050	1.200	-	-	0	-	0.00%
2022-06-13	1.090	1.080	1.200	1.080	1.080	2,000	2,160	1.0800	1.090	1.080	1.200	1.080	1.080	2,000	1.0800	-6.84%
2022-06-10	1.170	1.020	1.170	0.950	1.250	38,000	39,800	1.0474	1.170	1.020	1.170	0.950	1.250	38,000	1.0474	9.35%
2022-06-09	1.070	-	1.070	-	-	0	0	-	1.070	-	1.070	-	-	0	-	0.00%
2022-06-08	1.070	1.020	1.070	0.980	1.090	46,000	47,480	1.0322	1.070	1.020	1.070	0.980	1.090	46,000	1.0322	-6.14%
2022-06-07	1.140	-	1.140	-	-	0	0	-	1.140	-	1.140	-	-	0	-	-0.87%
2022-06-06	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
2022-06-02	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
2022-06-01	1.150	0.800	1.150	1.000	1.170	8,000	8,680	1.0850	1.150	0.800	1.150	1.000	1.170	8,000	1.0850	-0.86%
2022-05-31	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	-1.69%
2022-05-30	1.180	0.990	1.180	0.820	1.180	98,000	91,720	0.9359	1.180	0.990	1.180	0.820	1.180	98,000	0.9359	12.38%
2022-05-27	1.050	-	1.050	0.900	1.050	4,000	3,900	0.9750	1.050	-	1.050	0.900	1.050	4,000	0.9750	0.00%
2022-05-26	1.050	-	1.260	1.050	1.060	6,000	6,340	1.0567	1.050	-	1.260	1.050	1.060	6,000	1.0567	0.96%
2022-05-25	1.040	-	1.030	1.060	1.060	4,000	4,240	1.0600	1.040	-	1.030	1.060	1.060	4,000	1.0600	0.97%
2022-05-24	1.030	0.850	1.030	-	-	0	0	-	1.030	0.850	1.030	-	-	0	-	-2.83%
2022-05-23	1.060	1.000	1.060	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	0.00%
2022-05-20	1.060	1.000	1.010	1.060	1.060	4,000	4,240	1.0600	1.060	1.000	1.010	1.060	1.060	4,000	1.0600	0.00%
2022-05-19	1.060	1.000	1.060	1.050	1.060	20,000	21,140	1.0570	1.060	1.000	1.060	1.050	1.060	20,000	1.0570	0.95%
2022-05-18	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
2022-05-17	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
2022-05-16	1.050	0.820	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	0.820	1.050	1.050	1.050	2,000	1.0500	0.00%
2022-05-13	1.050	0.870	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	0.870	1.050	1.050	1.050	2,000	1.0500	2.94%
2022-05-12	1.020	0.910	1.020	1.020	1.020	6,000	6,160	1.0267	1.020	0.910	1.020	1.020	1.020	6,000	1.0267	0.99%
2022-05-11	1.010	-	1.050	1.010	1.040	16,000	16,360	1.0225	1.010	-	1.050	1.010	1.040	16,000	1.0225	-9.01%
2022-05-10	1.110	0.850	1.110	1.000	1.170	64,000	67,540	1.0553	1.110	0.850	1.110	1.000	1.170	64,000	1.0553	-5.13%
2022-05-06	1.170	-	1.180	1.010	1.170	8,000	8,720	1.0900	1.170	-	1.180	1.010	1.170	8,000	1.0900	-1.68%
2022-05-05	1.190	-	1.290	-	-	0	0	-	1.190	-	1.290	-	-	0	-	0.00%
2022-05-04	1.190	-	1.200	1.120	1.190	4,000	4,620	1.1550	1.190	-	1.200	1.120	1.190	4,000	1.1550	4.39%
2022-05-03	1.140	1.030	1.180	1.020	1.140	28,000	30,040	1.0729	1.140	1.030	1.180	1.020	1.140	28,000	1.0729	-3.39%
2022-04-29	1.180	1.050	1.200	1.010	1.190	40,000	45,400	1.1350	1.180	1.050	1.200	1.010	1.190	40,000	1.1350	-1.67%
2022-04-28	1.200	0.950	1.200	1.150	1.200	8,000	9,400	1.1750	1.200	0.950	1.200	1.150	1.200	8,000	1.1750	4.35%
2022-04-27	1.150	0.960	1.170	1.120	1.150	6,000	6,820	1.1367	1.150	0.960	1.170	1.120	1.150	6,000	1.1367	6.48%
2022-04-26	1.080	1.040	1.150	1.080	1.390	62,000	75,500	1.2177	1.080	1.040	1.150	1.080	1.390	62,000	1.2177	2.86%
2022-04-25	1.050	1.030	1.380	0.960	0.960	6,000	5,760	0.9600	1.050	1.030	1.380	0.960	0.960	6,000	0.9600	-25.00%
2022-04-22	1.400	-	1.400	1.390	1.400	14,000	19,480	1.3914	1.400	-	1.400	1.390	1.400	14,000	1.3914	0.00%
2022-04-21	1.400	0.900	1.400	1.360	1.420	8,000	11,140	1.3925	1.400	0.900	1.400	1.360	1.420	8,000	1.3925	-2.10%
2022-04-20	1.430	-	1.430	1.430	1.430	6,000	8,580	1.4300	1.430	-	1.430	1.430	1.430	6,000	1.4300	0.00%
2022-04-19	1.430	-	1.430	1.430	1.440	28,000	40,080	1.4314	1.430	-	1.430	1.430	1.440	28,000	1.4314	-0.69%
2022-04-14	1.440	1.320	1.440	1.330	1.440	70,000	99,680	1.4240	1.440	1.320	1.440	1.330	1.440	70,000	1.4240	0.00%
2022-04-13	1.440	1.320	1.440	1.300	1.480	56,000	79,060	1.4118	1.440	1.320	1.440	1.300	1.480	56,000	1.4118	1.41%
2022-04-12	1.420	1.310	1.450	1.390	1.450	68,000	95,040	1.3976	1.420	1.310	1.450	1.390	1.450	68,000	1.3976	1.43%
2022-04-11	1.400	1.010	1.410	1.290	1.410	88,000	120,660	1.3711	1.400	1.010	1.410	1.290	1.410	88,000	1.3711	0.72%
2022-04-08	1.390	1.140	1.380	1.270	1.390	88,000	115,840	1.3164	1.390	1.140	1.380	1.270	1.390	88,000	1.3164	8.59%
2022-04-07	1.280	1.190	1.370	1.280	1.290	22,000	28,180	1.2809	1.280	1.190	1.370	1.280	1.290	22,000	1.2809	-0.78%
2022-04-06	1.290	1.180	1.300	1.180	1.300	110,000	138,780	1.2616	1.290	1.180	1.300	1.180	1.300	110,000	1.2616	0.00%
2022-04-04	1.290	1.350	1.390	1.110	2.090	312,000	376,120	1.2055	1.290	1.350	1.390	1.110	2.090	312,000	1.2055	17.27%
2022-04-01	1.100	0.970	1.100	0.880	1.130	192,000	192,880	1.0046	1.100	0.970	1.100	0.880	1.130	192,000	1.0046	20.88%
2022-03-31	0.910	0.830	0.910	-	-	0	0	-	0.910	0.830	0.910	-	-	0	-	0.00%
2022-03-30	0.910	0.880	0.930	0.800	0.980	292,000	263,300	0.9017	0.910	0.880	0.930	0.800	0.980	292,000	0.9017	-10.78%
2022-03-29	1.020	0.990	1.040	-	-	0	0	-	1.020	0.990	1.040	-	-	0	-	0.00%
2022-03-28	1.020	1.020	1.060	1.010	1.030	70,000	71,620	1.0231	1.020	1.020	1.060	1.010	1.030	70,000	1.0231	-0.97%
2022-03-25	1.030	1.020	1.080	1.030	1.040	60,000	61,940	1.0323	1.030	1.020	1.080	1.030	1.040	60,000	1.0323	-4.63%
2022-03-24	1.080	1.040	1.130	1.080	1.080	44,000	47,520	1.0800	1.080	1.040	1.130	1.080	1.080	44,000	1.0800	-0.92%
2022-03-23	1.090	1.030	1.090	1.090	1.090	44,000	47,960	1.0900	1.090	1.030	1.090	1.090	1.090	44,000	1.0900	5.83%
2022-03-22	1.030	1.030	1.090	-	-	0	0	-	1.030	1.030	1.090	-	-	0	-	0.00%
2022-03-21	1.030	1.020	1.090	-	-	0	0	-	1.030	1.020	1.090	-	-	0	-	0.00%
2022-03-18	1.030	1.030	1.080	1.030	1.030	4,000	4,120	1.0300	1.030	1.030	1.080	1.030	1.030	4,000	1.0300	-0.96%
2022-03-17	1.040	1.040	1.090	1.020	1.080	8,000	8,400	1.0500	1.040	1.040	1.090	1.020	1.080	8,000	1.0500	-3.70%
2022-03-16	1.080	1.010	1.080	1.080	1.080	66,000	71,280	1.0800	1.080	1.010	1.080	1.080	1.080	66,000	1.0800	4.85%
2022-03-15	1.030	1.020	1.080	1.020	1.080	76,000	81,600	1.0737	1.030	1.020	1.080	1.020	1.080	76,000	1.0737	-4.63%
2022-03-14	1.080	1.020	1.090	1.010	1.090	58,000	62,560	1.0786	1.080	1.020	1.090	1.010	1.090	58,000	1.0786	0.00%
2022-03-11	1.080	1.020	1.080	1.080	1.090	48,000	52,100	1.0854	1.080	1.020	1.080	1.080	1.090	48,000	1.0854	1.89%
2022-03-10	1.060	1.000	1.090	0.980	1.060	22,000	21,720	0.9873	1.060	1.000	1.090	0.980	1.060	22,000	0.9873	2.91%
2022-03-09	1.030	0.970	1.060	1.030	1.030	4,000	4,120	1.0300	1.030	0.970	1.060	1.030	1.030	4,000	1.0300	0.00%
2022-03-08	1.030	0.930	1.060	-	-	0	0	-	1.030	0.930	1.060	-	-	0	-	0.00%
2022-03-07	1.030	0.910	1.060	1.030	1.030	6,000	6,180	1.0300	1.030	0.910	1.060	1.030	1.030	6,000	1.0300	0.00%
2022-03-04	1.030	0.910	1.060	-	-	0	0	-	1.030	0.910	1.060	-	-	0	-	0.00%
2022-03-03	1.030	0.910	1.060	-	-	0	0	-	1.030	0.910	1.060	-	-	0	-	0.00%
2022-03-02	1.030	1.010	1.060	1.010	1.030	8,000	8,200	1.0250	1.030	1.010	1.060	1.010	1.030	8,000	1.0250	-2.83%
2022-03-01	1.060	1.060	1.080	1.060	1.060	2,000	2,120	1.0600	1.060	1.060	1.080	1.060	1.060	2,000	1.0600	-0.93%
2022-02-28	1.070	1.020	1.080	1.020	1.070	134,000	142,680	1.0648	1.070	1.020	1.080	1.020	1.070	134,000	1.0648	-0.93%
2022-02-25	1.080	1.010	1.080	-	-	0	0	-	1.080	1.010	1.080	-	-	0	-	0.00%
2022-02-24	1.080	1.010	1.160	1.080	1.080	30,000	32,400	1.0800	1.080	1.010	1.160	1.080	1.080	30,000	1.0800	-0.92%
2022-02-23	1.090	1.020	1.160	0.970	1.090	106,000	106,860	1.0081	1.090	1.020	1.160	0.970	1.090	106,000	1.0081	7.92%
2022-02-22	1.010	0.970	1.070	1.010	1.080	42,000	43,880	1.0448	1.010	0.970	1.070	1.010	1.080	42,000	1.0448	-7.34%
2022-02-21	1.090	1.020	1.160	-	-	0	0	-	1.090	1.020	1.160	-	-	0	-	0.00%
2022-02-18	1.090	1.050	1.160	1.090	1.090	10,000	10,900	1.0900	1.090	1.050	1.160	1.090	1.090	10,000	1.0900	-0.91%
2022-02-17	1.100	1.040	1.100	-	-	0	0	-	1.100	1.040	1.100	-	-	0	-	0.00%
2022-02-16	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2022-02-15	1.100	1.040	1.050	1.100	1.160	40,000	44,600	1.1150	1.100	1.040	1.050	1.100	1.160	40,000	1.1150	2.80%
2022-02-14	1.070	1.020	1.100	1.030	1.070	16,000	16,960	1.0600	1.070	1.020	1.100	1.030	1.070	16,000	1.0600	0.00%
2022-02-11	1.070	1.030	1.160	1.070	1.070	16,000	17,120	1.0700	1.070	1.030	1.160	1.070	1.070	16,000	1.0700	0.00%
2022-02-10	1.070	1.070	1.180	1.050	1.070	30,000	31,940	1.0647	1.070	1.070	1.180	1.050	1.070	30,000	1.0647	-7.76%
2022-02-09	1.160	1.080	1.190	1.100	1.200	118,000	137,580	1.1659	1.160	1.080	1.190	1.100	1.200	118,000	1.1659	-2.52%
2022-02-08	1.190	1.050	1.200	-	-	0	0	-	1.190	1.050	1.200	-	-	0	-	0.00%
2022-02-07	1.190	1.080	1.190	1.200	1.200	4,000	4,800	1.2000	1.190	1.080	1.190	1.200	1.200	4,000	1.2000	12.26%
2022-02-04	1.060	1.020	1.200	-	-	0	0	-	1.060	1.020	1.200	-	-	0	-	0.00%
2022-01-31	1.060	1.050	1.200	-	-	0	0	-	1.060	1.050	1.200	-	-	0	-	0.00%
2022-01-28	1.060	1.060	1.160	1.060	1.070	28,000	29,740	1.0621	1.060	1.060	1.160	1.060	1.070	28,000	1.0621	-9.40%
2022-01-27	1.170	1.050	1.170	1.170	1.170	12,000	14,040	1.1700	1.170	1.050	1.170	1.170	1.170	12,000	1.1700	-0.85%
2022-01-26	1.180	1.090	1.180	1.070	1.190	26,000	28,880	1.1108	1.180	1.090	1.180	1.070	1.190	26,000	1.1108	-1.67%
2022-01-25	1.200	1.060	1.180	1.050	1.230	220,000	250,480	1.1385	1.200	1.060	1.180	1.050	1.230	220,000	1.1385	14.29%
2022-01-24	1.050	0.930	1.050	-	-	0	0	-	1.050	0.930	1.050	-	-	0	-	0.00%
2022-01-21	1.050	0.970	1.100	1.060	1.100	6,000	6,440	1.0733	1.050	0.970	1.100	1.060	1.100	6,000	1.0733	-0.94%
2022-01-20	1.060	0.930	1.060	0.900	1.070	74,000	72,280	0.9768	1.060	0.930	1.060	0.900	1.070	74,000	0.9768	4.95%
2022-01-19	1.010	0.960	1.010	-	-	0	0	-	1.010	0.960	1.010	-	-	0	-	0.00%
2022-01-18	1.010	0.980	1.020	1.010	1.010	8,000	8,140	1.0175	1.010	0.980	1.020	1.010	1.010	8,000	1.0175	-0.98%
2022-01-17	1.020	1.020	1.090	1.000	1.050	108,000	109,520	1.0141	1.020	1.020	1.090	1.000	1.050	108,000	1.0141	-12.82%
2022-01-14	1.170	1.040	1.180	1.020	1.180	192,000	209,620	1.0918	1.170	1.040	1.180	1.020	1.180	192,000	1.0918	13.59%
2022-01-13	1.030	0.860	1.110	1.050	1.050	4,000	4,200	1.0500	1.030	0.860	1.110	1.050	1.050	4,000	1.0500	0.00%
2022-01-12	1.030	1.010	1.130	1.030	1.150	58,000	61,260	1.0562	1.030	1.010	1.130	1.030	1.150	58,000	1.0562	-8.85%
2022-01-11	1.130	1.100	1.130	-	-	0	0	-	1.130	1.100	1.130	-	-	0	-	0.00%
2022-01-10	1.130	1.090	1.130	1.140	1.150	54,000	61,920	1.1467	1.130	1.090	1.130	1.140	1.150	54,000	1.1467	0.00%
2022-01-07	1.130	1.100	1.170	1.130	1.200	36,000	41,660	1.1572	1.130	1.100	1.170	1.130	1.200	36,000	1.1572	0.00%
2022-01-06	1.130	1.110	1.180	1.090	1.220	262,000	307,900	1.1752	1.130	1.110	1.180	1.090	1.220	262,000	1.1752	-6.61%
2022-01-05	1.210	1.190	1.210	1.130	1.240	282,000	341,060	1.2094	1.210	1.190	1.210	1.130	1.240	282,000	1.2094	-2.42%
2022-01-04	1.240	1.230	1.240	1.180	1.240	268,000	319,160	1.1909	1.240	1.230	1.240	1.180	1.240	268,000	1.1909	5.08%
2022-01-03	1.180	1.100	1.180	1.160	1.190	218,000	257,140	1.1795	1.180	1.100	1.180	1.160	1.190	218,000	1.1795	0.00%
2021-12-31	1.180	1.150	1.190	1.180	1.190	248,000	293,680	1.1842	1.180	1.150	1.190	1.180	1.190	248,000	1.1842	0.00%
2021-12-30	1.180	1.100	1.180	1.160	1.190	262,000	306,020	1.1680	1.180	1.100	1.180	1.160	1.190	262,000	1.1680	1.72%
2021-12-29	1.160	1.160	1.170	1.160	1.190	822,000	955,400	1.1623	1.160	1.160	1.170	1.160	1.190	822,000	1.1623	-1.69%
2021-12-28	1.180	1.120	1.190	1.160	1.200	268,000	317,020	1.1829	1.180	1.120	1.190	1.160	1.200	268,000	1.1829	0.85%
2021-12-24	1.170	1.130	1.160	1.150	1.240	240,000	286,480	1.1937	1.170	1.130	1.160	1.150	1.240	240,000	1.1937	-4.88%
2021-12-23	1.230	1.170	1.230	1.220	1.240	258,000	317,040	1.2288	1.230	1.170	1.230	1.220	1.240	258,000	1.2288	0.82%
2021-12-22	1.220	1.160	1.230	1.160	1.240	614,000	748,880	1.2197	1.220	1.160	1.230	1.160	1.240	614,000	1.2197	-1.61%
2021-12-21	1.240	1.160	1.240	1.230	1.240	82,000	101,180	1.2339	1.240	1.160	1.240	1.230	1.240	82,000	1.2339	0.81%
2021-12-20	1.230	1.160	1.230	1.210	1.230	8,000	9,780	1.2225	1.230	1.160	1.230	1.210	1.230	8,000	1.2225	3.36%
2021-12-17	1.190	1.170	1.200	1.160	1.210	10,000	11,920	1.1920	1.190	1.170	1.200	1.160	1.210	10,000	1.1920	2.59%
2021-12-16	1.160	1.110	1.210	1.160	1.240	52,000	61,620	1.1850	1.160	1.110	1.210	1.160	1.240	52,000	1.1850	-4.13%
2021-12-15	1.210	1.160	1.230	-	-	12,000	14,740	1.2283	1.210	1.160	1.230	-	-	12,000	1.2283	0.00%
2021-12-14	1.210	1.160	1.210	1.200	1.220	110,000	133,140	1.2104	1.210	1.160	1.210	1.200	1.220	110,000	1.2104	4.31%
2021-12-13	1.160	1.160	1.240	1.150	1.220	268,000	322,180	1.2022	1.160	1.160	1.240	1.150	1.220	268,000	1.2022	-4.92%
2021-12-10	1.220	1.150	1.220	1.210	1.230	236,000	287,140	1.2167	1.220	1.150	1.220	1.210	1.230	236,000	1.2167	0.00%
2021-12-09	1.220	1.150	1.240	1.160	1.240	238,000	290,320	1.2198	1.220	1.150	1.240	1.160	1.240	238,000	1.2198	-0.81%
2021-12-08	1.230	1.150	1.250	1.210	1.250	208,000	255,600	1.2288	1.230	1.150	1.250	1.210	1.250	208,000	1.2288	-0.81%
2021-12-07	1.240	1.150	1.240	1.220	1.270	202,000	249,420	1.2348	1.240	1.150	1.240	1.220	1.270	202,000	1.2348	4.20%
2021-12-06	1.190	1.150	1.270	1.190	1.240	210,000	253,880	1.2090	1.190	1.150	1.270	1.190	1.240	210,000	1.2090	-4.03%
2021-12-03	1.240	1.150	1.280	1.230	1.250	202,000	250,540	1.2403	1.240	1.150	1.280	1.230	1.250	202,000	1.2403	-0.80%
2021-12-02	1.250	1.160	1.280	1.250	1.260	204,000	255,040	1.2502	1.250	1.160	1.280	1.250	1.260	204,000	1.2502	0.00%
2021-12-01	1.250	1.170	1.270	1.160	1.270	410,000	501,360	1.2228	1.250	1.170	1.270	1.160	1.270	410,000	1.2228	0.81%
2021-11-30	1.240	1.200	1.220	1.240	1.280	222,000	277,500	1.2500	1.240	1.200	1.220	1.240	1.280	222,000	1.2500	3.33%
2021-11-29	1.200	1.200	1.260	1.200	1.290	224,000	284,860	1.2717	1.200	1.200	1.260	1.200	1.290	224,000	1.2717	-4.76%
2021-11-26	1.260	1.150	1.240	1.270	1.280	222,000	282,760	1.2737	1.260	1.150	1.240	1.270	1.280	222,000	1.2737	0.00%
2021-11-25	1.260	1.150	1.260	1.240	1.290	256,000	322,680	1.2605	1.260	1.150	1.260	1.240	1.290	256,000	1.2605	3.28%
2021-11-24	1.220	1.150	1.230	1.210	1.220	226,000	273,520	1.2103	1.220	1.150	1.230	1.210	1.220	226,000	1.2103	0.83%
2021-11-23	1.210	1.180	1.220	1.140	1.220	330,000	393,440	1.1922	1.210	1.180	1.220	1.140	1.220	330,000	1.1922	0.83%
2021-11-22	1.200	1.180	1.210	1.190	1.240	334,000	407,580	1.2203	1.200	1.180	1.210	1.190	1.240	334,000	1.2203	-1.64%
2021-11-19	1.220	1.220	1.240	1.220	1.300	218,000	275,520	1.2639	1.220	1.220	1.240	1.220	1.300	218,000	1.2639	-5.43%
2021-11-18	1.290	1.240	1.290	1.220	1.290	404,000	505,920	1.2523	1.290	1.240	1.290	1.220	1.290	404,000	1.2523	0.00%
2021-11-17	1.290	1.250	1.300	1.270	1.300	218,000	280,040	1.2846	1.290	1.250	1.300	1.270	1.300	218,000	1.2846	3.20%
2021-11-16	1.250	1.240	1.290	1.270	1.310	540,000	697,180	1.2911	1.250	1.240	1.290	1.270	1.310	540,000	1.2911	-3.10%
2021-11-15	1.290	1.210	1.300	1.240	1.310	242,000	308,780	1.2760	1.290	1.210	1.300	1.240	1.310	242,000	1.2760	-0.77%
2021-11-12	1.300	1.200	1.310	1.290	1.310	202,000	262,940	1.3017	1.300	1.200	1.310	1.290	1.310	202,000	1.3017	0.00%
2021-11-11	1.300	1.220	1.310	1.250	1.310	270,000	347,620	1.2875	1.300	1.220	1.310	1.250	1.310	270,000	1.2875	0.78%
2021-11-10	1.290	1.220	1.310	1.290	1.370	206,000	274,100	1.3306	1.290	1.220	1.310	1.290	1.370	206,000	1.3306	-0.77%
2021-11-09	1.300	1.210	1.300	1.240	1.380	230,000	301,580	1.3112	1.300	1.210	1.300	1.240	1.380	230,000	1.3112	0.78%
2021-11-08	1.290	1.220	1.300	1.290	1.330	200,000	260,560	1.3028	1.290	1.220	1.300	1.290	1.330	200,000	1.3028	2.38%
2021-11-05	1.260	1.190	1.270	1.260	1.270	200,000	252,420	1.2621	1.260	1.190	1.270	1.260	1.270	200,000	1.2621	-1.56%
2021-11-04	1.280	1.220	1.290	1.220	1.290	136,000	174,240	1.2812	1.280	1.220	1.290	1.220	1.290	136,000	1.2812	0.00%
2021-11-03	1.280	1.200	1.280	1.220	1.280	242,000	299,240	1.2365	1.280	1.200	1.280	1.220	1.280	242,000	1.2365	6.67%
2021-11-02	1.200	1.190	1.230	1.200	1.280	232,000	289,300	1.2470	1.200	1.190	1.230	1.200	1.280	232,000	1.2470	-2.44%
2021-11-01	1.230	1.160	1.250	1.230	1.230	22,000	27,060	1.2300	1.230	1.160	1.250	1.230	1.230	22,000	1.2300	-0.81%
2021-10-29	1.240	1.150	1.240	1.230	1.240	40,000	49,460	1.2365	1.240	1.150	1.240	1.230	1.240	40,000	1.2365	-0.80%
2021-10-28	1.250	1.180	1.250	1.270	1.280	100,000	127,500	1.2750	1.250	1.180	1.250	1.270	1.280	100,000	1.2750	0.00%
2021-10-27	1.250	1.220	1.250	1.210	1.290	112,000	142,640	1.2736	1.250	1.220	1.250	1.210	1.290	112,000	1.2736	-1.57%
2021-10-26	1.270	1.220	1.260	1.230	1.310	88,000	112,280	1.2759	1.270	1.220	1.260	1.230	1.310	88,000	1.2759	0.00%
2021-10-25	1.270	1.270	1.290	1.300	1.370	198,000	264,080	1.3337	1.270	1.270	1.290	1.300	1.370	198,000	1.3337	-8.63%
2021-10-22	1.390	1.290	1.390	1.310	1.390	252,000	334,220	1.3263	1.390	1.290	1.390	1.310	1.390	252,000	1.3263	6.11%
2021-10-21	1.310	1.260	1.320	1.230	1.350	298,000	384,020	1.2887	1.310	1.260	1.320	1.230	1.350	298,000	1.2887	0.00%
2021-10-20	1.310	1.300	1.320	1.310	1.330	282,000	370,800	1.3149	1.310	1.300	1.320	1.310	1.330	282,000	1.3149	-0.76%
2021-10-19	1.320	1.290	1.330	1.300	1.370	216,000	289,160	1.3387	1.320	1.290	1.330	1.300	1.370	216,000	1.3387	-2.22%
2021-10-18	1.350	1.290	1.360	1.290	1.370	676,000	886,080	1.3108	1.350	1.290	1.360	1.290	1.370	676,000	1.3108	3.85%
2021-10-15	1.300	1.250	1.300	1.290	1.340	232,000	305,580	1.3172	1.300	1.250	1.300	1.290	1.340	232,000	1.3172	1.56%
2021-10-12	1.280	1.250	1.300	1.270	1.370	240,000	318,120	1.3255	1.280	1.250	1.300	1.270	1.370	240,000	1.3255	-5.88%
2021-10-11	1.360	1.310	1.360	1.340	1.390	230,000	315,620	1.3723	1.360	1.310	1.360	1.340	1.390	230,000	1.3723	2.26%
2021-10-08	1.330	1.310	1.340	1.280	1.380	274,000	362,480	1.3229	1.330	1.310	1.340	1.280	1.380	274,000	1.3229	-2.21%
2021-10-07	1.360	1.210	1.370	1.360	1.370	240,000	327,800	1.3658	1.360	1.210	1.370	1.360	1.370	240,000	1.3658	0.00%
2021-10-06	1.360	1.270	1.380	1.360	1.380	240,000	329,480	1.3728	1.360	1.270	1.380	1.360	1.380	240,000	1.3728	3.03%
2021-10-05	1.320	1.280	1.350	1.310	1.390	218,000	293,820	1.3478	1.320	1.280	1.350	1.310	1.390	218,000	1.3478	-2.94%
2021-10-04	1.360	1.300	1.360	1.330	1.390	210,000	287,920	1.3710	1.360	1.300	1.360	1.330	1.390	210,000	1.3710	-1.45%
2021-09-30	1.380	1.310	1.390	1.380	1.380	200,000	276,000	1.3800	1.380	1.310	1.390	1.380	1.380	200,000	1.3800	0.00%
2021-09-29	1.380	1.350	1.390	1.360	1.410	266,000	368,140	1.3840	1.380	1.350	1.390	1.360	1.410	266,000	1.3840	2.22%
2021-09-28	1.350	1.320	1.360	1.300	1.360	272,000	357,620	1.3148	1.350	1.320	1.360	1.300	1.360	272,000	1.3148	3.05%
2021-09-27	1.310	1.220	1.310	1.180	1.310	316,000	391,020	1.2374	1.310	1.220	1.310	1.180	1.310	316,000	1.2374	8.26%
2021-09-24	1.210	1.210	1.260	1.000	1.350	598,000	745,580	1.2468	1.210	1.210	1.260	1.000	1.350	598,000	1.2468	-5.47%
2021-09-23	1.280	1.260	1.290	1.270	1.310	234,000	302,160	1.2913	1.280	1.260	1.290	1.270	1.310	234,000	1.2913	0.00%
2021-09-21	1.280	1.270	1.280	1.280	1.290	208,000	267,780	1.2874	1.280	1.270	1.280	1.280	1.290	208,000	1.2874	0.00%
2021-09-20	1.280	1.260	1.300	1.260	1.320	216,000	277,120	1.2830	1.280	1.260	1.300	1.260	1.320	216,000	1.2830	-1.54%
2021-09-17	1.300	1.280	1.310	1.290	1.310	240,000	310,160	1.2923	1.300	1.280	1.310	1.290	1.310	240,000	1.2923	0.00%
2021-09-16	1.300	1.290	1.300	1.290	1.330	246,000	322,620	1.3115	1.300	1.290	1.300	1.290	1.330	246,000	1.3115	-1.52%
2021-09-15	1.320	1.300	1.330	1.270	1.380	36,000	47,360	1.3156	1.320	1.300	1.330	1.270	1.380	36,000	1.3156	0.76%
2021-09-14	1.310	1.280	1.310	1.290	1.410	144,000	191,260	1.3282	1.310	1.280	1.310	1.290	1.410	144,000	1.3282	-3.68%
2021-09-13	1.360	1.300	1.360	1.350	1.370	48,000	65,560	1.3658	1.360	1.300	1.360	1.350	1.370	48,000	1.3658	1.49%
2021-09-10	1.340	1.300	1.350	1.280	1.460	284,000	373,200	1.3141	1.340	1.300	1.350	1.280	1.460	284,000	1.3141	4.69%
2021-09-09	1.280	1.280	1.320	1.280	1.330	226,000	298,240	1.3196	1.280	1.280	1.320	1.280	1.330	226,000	1.3196	-2.29%
2021-09-08	1.310	1.310	1.330	1.310	1.340	240,000	319,920	1.3330	1.310	1.310	1.330	1.310	1.340	240,000	1.3330	0.00%
2021-09-07	1.310	1.310	1.330	1.310	1.340	244,000	324,340	1.3293	1.310	1.310	1.330	1.310	1.340	244,000	1.3293	-1.50%
2021-09-06	1.330	1.320	1.350	1.330	1.360	304,000	406,580	1.3374	1.330	1.320	1.350	1.330	1.360	304,000	1.3374	0.00%
2021-09-03	1.330	1.330	1.360	1.330	1.390	222,000	301,760	1.3593	1.330	1.330	1.360	1.330	1.390	222,000	1.3593	-2.92%
2021-09-02	1.370	1.330	1.370	1.330	1.400	338,000	459,080	1.3582	1.370	1.330	1.370	1.330	1.400	338,000	1.3582	2.24%
2021-09-01	1.340	1.310	1.340	1.340	1.360	202,000	272,120	1.3471	1.340	1.310	1.340	1.340	1.360	202,000	1.3471	-1.47%
2021-08-31	1.360	1.330	1.360	1.360	1.360	196,000	266,560	1.3600	1.360	1.330	1.360	1.360	1.360	196,000	1.3600	-0.73%
2021-08-30	1.370	1.310	1.370	1.310	1.420	268,000	364,600	1.3604	1.370	1.310	1.370	1.310	1.420	268,000	1.3604	0.00%
2021-08-27	1.370	1.340	1.380	1.370	1.410	196,000	273,440	1.3951	1.370	1.340	1.380	1.370	1.410	196,000	1.3951	-2.14%
2021-08-26	1.400	1.340	1.400	1.390	1.420	288,000	402,200	1.3965	1.400	1.340	1.400	1.390	1.420	288,000	1.3965	3.70%
2021-08-25	1.350	1.340	1.350	1.310	1.400	248,000	337,660	1.3615	1.350	1.340	1.350	1.310	1.400	248,000	1.3615	1.50%
2021-08-24	1.330	1.310	1.330	1.330	1.390	222,000	304,520	1.3717	1.330	1.310	1.330	1.330	1.390	222,000	1.3717	-4.32%
2021-08-23	1.390	1.350	1.400	1.370	1.390	192,000	266,220	1.3866	1.390	1.350	1.400	1.370	1.390	192,000	1.3866	1.46%
2021-08-20	1.370	1.330	1.380	1.340	1.380	248,000	337,380	1.3604	1.370	1.330	1.380	1.340	1.380	248,000	1.3604	0.00%
2021-08-19	1.370	1.350	1.390	1.350	1.410	258,000	355,180	1.3767	1.370	1.350	1.390	1.350	1.410	258,000	1.3767	-1.44%
2021-08-18	1.390	1.360	1.400	1.380	1.420	188,000	262,640	1.3970	1.390	1.360	1.400	1.380	1.420	188,000	1.3970	-0.71%
2021-08-17	1.400	1.370	1.390	1.360	1.450	226,000	320,220	1.4169	1.400	1.370	1.390	1.360	1.450	226,000	1.4169	-2.10%
2021-08-16	1.430	1.370	1.450	1.350	1.470	620,000	879,300	1.4182	1.430	1.370	1.450	1.350	1.470	620,000	1.4182	4.38%
2021-08-13	1.370	1.320	1.350	1.300	1.380	302,000	406,560	1.3462	1.370	1.320	1.350	1.300	1.380	302,000	1.3462	-0.72%
2021-08-12	1.380	1.350	1.390	1.340	1.430	204,000	282,800	1.3863	1.380	1.350	1.390	1.340	1.430	204,000	1.3863	-1.43%
2021-08-11	1.400	1.330	1.410	1.400	1.470	182,000	258,760	1.4218	1.400	1.330	1.410	1.400	1.470	182,000	1.4218	2.19%
2021-08-10	1.370	1.330	1.370	1.320	1.450	128,000	175,060	1.3677	1.370	1.330	1.370	1.320	1.450	128,000	1.3677	0.00%
2021-08-09	1.370	1.350	1.400	1.360	1.450	190,000	267,240	1.4065	1.370	1.350	1.400	1.360	1.450	190,000	1.4065	-2.84%
2021-08-06	1.410	1.340	1.410	1.350	1.460	214,000	298,020	1.3926	1.410	1.340	1.410	1.350	1.460	214,000	1.3926	-0.70%
2021-08-05	1.420	1.330	1.420	1.380	1.440	94,000	132,400	1.4085	1.420	1.330	1.420	1.380	1.440	94,000	1.4085	1.43%
2021-08-04	1.400	1.340	1.400	1.340	1.400	298,000	408,900	1.3721	1.400	1.340	1.400	1.340	1.400	298,000	1.3721	1.45%
2021-08-03	1.380	1.330	1.390	1.320	1.390	248,000	339,940	1.3707	1.380	1.330	1.390	1.320	1.390	248,000	1.3707	2.22%
2021-08-02	1.350	1.310	1.350	1.310	1.360	278,000	369,440	1.3289	1.350	1.310	1.350	1.310	1.360	278,000	1.3289	0.00%
2021-07-30	1.350	1.310	1.350	1.310	1.400	314,000	427,260	1.3607	1.350	1.310	1.350	1.310	1.400	314,000	1.3607	-1.46%
2021-07-29	1.370	1.310	1.370	1.280	1.370	340,000	456,940	1.3439	1.370	1.310	1.370	1.280	1.370	340,000	1.3439	0.00%
2021-07-28	1.370	1.290	1.390	1.300	1.400	342,000	467,700	1.3675	1.370	1.290	1.390	1.300	1.400	342,000	1.3675	1.48%
2021-07-27	1.350	1.250	1.360	1.270	1.410	256,000	344,560	1.3459	1.350	1.250	1.360	1.270	1.410	256,000	1.3459	-1.46%
2021-07-26	1.370	1.340	1.370	1.330	1.430	338,000	462,260	1.3676	1.370	1.340	1.370	1.330	1.430	338,000	1.3676	-4.20%
2021-07-23	1.430	1.420	1.450	1.430	1.480	258,000	375,720	1.4563	1.430	1.420	1.450	1.430	1.480	258,000	1.4563	-2.72%
2021-07-22	1.470	1.420	1.470	1.410	1.490	244,000	348,320	1.4275	1.470	1.420	1.470	1.410	1.490	244,000	1.4275	2.08%
2021-07-21	1.440	1.410	1.450	1.420	1.470	380,000	548,800	1.4442	1.440	1.410	1.450	1.420	1.470	380,000	1.4442	0.70%
2021-07-20	1.430	1.350	1.440	1.420	1.490	306,000	441,480	1.4427	1.430	1.350	1.440	1.420	1.490	306,000	1.4427	-2.72%
2021-07-19	1.470	1.420	1.460	1.470	1.490	154,000	228,120	1.4813	1.470	1.420	1.460	1.470	1.490	154,000	1.4813	-1.34%
2021-07-16	1.490	1.460	1.500	1.410	1.510	250,000	370,500	1.4820	1.490	1.460	1.500	1.410	1.510	250,000	1.4820	3.47%
2021-07-15	1.440	1.410	1.490	1.430	1.490	256,000	375,280	1.4659	1.440	1.410	1.490	1.430	1.490	256,000	1.4659	-3.36%
2021-07-14	1.490	1.450	1.500	1.470	1.500	178,000	263,760	1.4818	1.490	1.450	1.500	1.470	1.500	178,000	1.4818	0.00%
2021-07-13	1.490	1.480	1.540	1.440	1.520	210,000	309,320	1.4730	1.490	1.480	1.540	1.440	1.520	210,000	1.4730	0.68%
2021-07-12	1.480	1.480	1.490	1.410	1.500	376,000	548,320	1.4583	1.480	1.480	1.490	1.410	1.500	376,000	1.4583	0.00%
2021-07-09	1.480	1.420	1.480	1.380	1.500	50,000	73,100	1.4620	1.480	1.420	1.480	1.380	1.500	50,000	1.4620	0.00%
2021-07-08	1.480	1.400	1.480	1.480	1.500	62,000	92,020	1.4842	1.480	1.400	1.480	1.480	1.500	62,000	1.4842	0.00%
2021-07-07	1.480	1.360	1.480	1.480	1.480	30,000	44,400	1.4800	1.480	1.360	1.480	1.480	1.480	30,000	1.4800	0.00%
2021-07-06	1.480	1.360	1.480	1.480	1.480	24,000	35,520	1.4800	1.480	1.360	1.480	1.480	1.480	24,000	1.4800	-0.67%
2021-07-05	1.490	1.380	1.490	1.490	1.490	16,000	23,840	1.4900	1.490	1.380	1.490	1.490	1.490	16,000	1.4900	0.00%
2021-07-02	1.490	1.370	1.490	1.490	1.490	50,000	74,500	1.4900	1.490	1.370	1.490	1.490	1.490	50,000	1.4900	0.00%
2021-06-30	1.490	1.360	1.490	1.490	1.500	20,000	29,860	1.4930	1.490	1.360	1.490	1.490	1.500	20,000	1.4930	4.93%
2021-06-29	1.420	1.340	1.420	1.330	1.420	42,000	58,540	1.3938	1.420	1.340	1.420	1.330	1.420	42,000	1.3938	2.90%
2021-06-28	1.380	1.340	1.410	1.330	1.410	20,000	27,760	1.3880	1.380	1.340	1.410	1.330	1.410	20,000	1.3880	-2.13%
2021-06-25	1.410	1.330	1.410	-	-	24,000	33,840	1.4100	1.410	1.330	1.410	-	-	24,000	1.4100	-0.70%
2021-06-24	1.420	1.380	1.420	1.420	1.420	32,000	45,440	1.4200	1.420	1.380	1.420	1.420	1.420	32,000	1.4200	2.90%
2021-06-23	1.380	1.380	1.410	1.350	1.420	40,000	55,800	1.3950	1.380	1.380	1.410	1.350	1.420	40,000	1.3950	-2.82%
2021-06-22	1.420	1.320	1.420	1.420	1.420	32,000	45,440	1.4200	1.420	1.320	1.420	1.420	1.420	32,000	1.4200	0.00%
2021-06-21	1.420	1.340	1.420	1.420	1.420	20,000	28,400	1.4200	1.420	1.340	1.420	1.420	1.420	20,000	1.4200	0.71%
2021-06-18	1.410	1.330	1.450	1.390	1.410	88,000	122,640	1.3936	1.410	1.330	1.450	1.390	1.410	88,000	1.3936	2.92%
2021-06-17	1.370	1.320	1.370	1.360	1.370	24,000	32,820	1.3675	1.370	1.320	1.370	1.360	1.370	24,000	1.3675	-0.72%
2021-06-16	1.380	1.300	1.380	1.380	1.390	16,000	22,100	1.3813	1.380	1.300	1.380	1.380	1.390	16,000	1.3813	0.00%
2021-06-15	1.380	1.300	1.390	1.380	1.380	66,000	91,080	1.3800	1.380	1.300	1.390	1.380	1.380	66,000	1.3800	0.00%
2021-06-11	1.380	1.300	1.380	1.380	1.380	18,000	24,840	1.3800	1.380	1.300	1.380	1.380	1.380	18,000	1.3800	0.00%
2021-06-10	1.380	1.300	1.380	1.380	1.380	18,000	24,840	1.3800	1.380	1.300	1.380	1.380	1.380	18,000	1.3800	0.00%
2021-06-09	1.380	1.300	1.380	1.360	1.380	42,000	57,540	1.3700	1.380	1.300	1.380	1.360	1.380	42,000	1.3700	0.00%
2021-06-08	1.380	1.320	1.380	1.380	1.380	16,000	22,080	1.3800	1.380	1.320	1.380	1.380	1.380	16,000	1.3800	-0.72%
2021-06-07	1.390	1.320	1.390	1.380	1.390	6,000	8,320	1.3867	1.390	1.320	1.390	1.380	1.390	6,000	1.3867	0.72%
2021-06-04	1.380	1.300	1.380	1.380	1.380	14,000	19,320	1.3800	1.380	1.300	1.380	1.380	1.380	14,000	1.3800	0.00%
2021-06-03	1.380	1.300	1.390	1.350	1.380	192,000	263,100	1.3703	1.380	1.300	1.390	1.350	1.380	192,000	1.3703	-0.72%
2021-06-02	1.390	1.320	1.390	1.390	1.390	14,000	19,460	1.3900	1.390	1.320	1.390	1.390	1.390	14,000	1.3900	0.00%
2021-06-01	1.390	1.320	1.390	1.310	1.390	98,000	132,580	1.3529	1.390	1.320	1.390	1.310	1.390	98,000	1.3529	0.72%
2021-05-31	1.380	1.330	1.390	1.320	1.380	66,000	89,560	1.3570	1.380	1.330	1.390	1.320	1.380	66,000	1.3570	-1.43%
2021-05-28	1.400	1.320	1.400	1.400	1.400	12,000	16,800	1.4000	1.400	1.320	1.400	1.400	1.400	12,000	1.4000	0.72%
2021-05-27	1.390	1.320	1.390	1.380	1.400	218,000	302,520	1.3877	1.390	1.320	1.390	1.380	1.400	218,000	1.3877	0.72%
2021-05-26	1.380	1.330	1.380	1.400	1.400	6,000	8,400	1.4000	1.380	1.330	1.380	1.400	1.400	6,000	1.4000	-1.43%
2021-05-25	1.400	1.320	1.400	1.400	1.400	106,000	148,400	1.4000	1.400	1.320	1.400	1.400	1.400	106,000	1.4000	0.00%
2021-05-24	1.400	1.330	1.410	1.400	1.400	20,000	28,000	1.4000	1.400	1.330	1.410	1.400	1.400	20,000	1.4000	-0.71%
2021-05-21	1.410	1.340	1.420	1.410	1.410	12,000	16,920	1.4100	1.410	1.340	1.420	1.410	1.410	12,000	1.4100	2.92%
2021-05-20	1.370	1.320	1.370	1.370	1.370	14,000	19,180	1.3700	1.370	1.320	1.370	1.370	1.370	14,000	1.3700	0.00%
2021-05-18	1.370	1.320	1.370	1.370	1.370	12,000	16,440	1.3700	1.370	1.320	1.370	1.370	1.370	12,000	1.3700	0.00%
2021-05-17	1.370	1.340	1.370	1.330	1.390	262,000	358,020	1.3665	1.370	1.340	1.370	1.330	1.390	262,000	1.3665	-2.14%
2021-05-14	1.400	1.360	1.400	1.380	1.430	26,000	36,380	1.3992	1.400	1.360	1.400	1.380	1.430	26,000	1.3992	-2.78%
2021-05-13	1.440	1.390	1.440	1.440	1.450	16,000	23,100	1.4438	1.440	1.390	1.440	1.440	1.450	16,000	1.4438	0.00%
2021-05-12	1.440	1.390	1.420	1.450	1.450	16,000	23,200	1.4500	1.440	1.390	1.420	1.450	1.450	16,000	1.4500	0.70%
2021-05-11	1.430	1.400	1.430	1.450	1.450	14,000	20,300	1.4500	1.430	1.400	1.430	1.450	1.450	14,000	1.4500	-1.38%
2021-05-10	1.450	1.410	1.450	1.450	1.490	98,000	144,920	1.4788	1.450	1.410	1.450	1.450	1.490	98,000	1.4788	0.00%
2021-05-07	1.450	1.420	1.490	1.450	1.480	34,000	49,960	1.4694	1.450	1.420	1.490	1.450	1.480	34,000	1.4694	-1.36%
2021-05-06	1.470	1.400	1.470	1.420	1.480	44,000	63,340	1.4395	1.470	1.400	1.470	1.420	1.480	44,000	1.4395	8.09%
2021-05-05	1.360	1.400	1.430	1.360	1.440	248,000	349,420	1.4090	1.360	1.400	1.430	1.360	1.440	248,000	1.4090	-5.56%
2021-05-04	1.440	1.390	1.440	1.400	1.440	24,000	34,240	1.4267	1.440	1.390	1.440	1.400	1.440	24,000	1.4267	2.86%
2021-05-03	1.400	1.360	1.410	1.390	1.410	144,000	201,980	1.4026	1.400	1.360	1.410	1.390	1.410	144,000	1.4026	-3.45%
2021-04-30	1.450	1.400	1.450	1.420	1.450	26,000	37,260	1.4331	1.450	1.400	1.450	1.420	1.450	26,000	1.4331	3.57%
2021-04-29	1.400	1.390	1.410	1.400	1.450	242,000	340,140	1.4055	1.400	1.390	1.410	1.400	1.450	242,000	1.4055	-2.78%
2021-04-28	1.440	1.380	1.440	1.410	1.440	96,000	136,020	1.4169	1.440	1.380	1.440	1.410	1.440	96,000	1.4169	-0.69%
2021-04-27	1.450	1.410	1.450	1.410	1.450	18,000	25,900	1.4389	1.450	1.410	1.450	1.410	1.450	18,000	1.4389	2.84%
2021-04-26	1.410	1.340	1.450	1.410	1.420	124,000	175,440	1.4148	1.410	1.340	1.450	1.410	1.420	124,000	1.4148	-3.42%
2021-04-23	1.460	1.380	1.460	1.460	1.460	14,000	20,440	1.4600	1.460	1.380	1.460	1.460	1.460	14,000	1.4600	2.82%
2021-04-22	1.420	1.410	1.450	1.420	1.430	100,000	142,400	1.4240	1.420	1.410	1.450	1.420	1.430	100,000	1.4240	-1.39%
2021-04-21	1.440	1.410	1.460	1.410	1.440	76,000	108,060	1.4218	1.440	1.410	1.460	1.410	1.440	76,000	1.4218	-0.69%
2021-04-20	1.450	1.410	1.460	1.400	1.460	76,000	108,760	1.4311	1.450	1.410	1.460	1.400	1.460	76,000	1.4311	0.00%
2021-04-19	1.450	1.400	1.460	1.450	1.470	30,000	43,700	1.4567	1.450	1.400	1.460	1.450	1.470	30,000	1.4567	-0.68%
2021-04-16	1.460	1.410	1.470	1.400	1.480	34,000	48,880	1.4376	1.460	1.410	1.470	1.400	1.480	34,000	1.4376	-0.68%
2021-04-15	1.470	1.400	1.470	1.470	1.490	20,000	29,600	1.4800	1.470	1.400	1.470	1.470	1.490	20,000	1.4800	-1.34%
2021-04-14	1.490	1.410	1.490	1.490	1.530	26,000	38,940	1.4977	1.490	1.410	1.490	1.490	1.530	26,000	1.4977	2.05%
2021-04-13	1.460	1.400	1.460	1.400	1.470	24,000	34,900	1.4542	1.460	1.400	1.460	1.400	1.470	24,000	1.4542	-0.68%
2021-04-12	1.470	1.420	1.470	1.400	1.470	22,000	32,200	1.4636	1.470	1.420	1.470	1.400	1.470	22,000	1.4636	-0.68%
2021-04-09	1.480	1.470	1.480	1.470	1.510	18,000	26,800	1.4889	1.480	1.470	1.480	1.470	1.510	18,000	1.4889	-1.33%
2021-04-08	1.500	1.400	1.500	1.500	1.500	18,000	27,000	1.5000	1.500	1.400	1.500	1.500	1.500	18,000	1.5000	0.00%
2021-04-07	1.500	1.400	1.500	1.500	1.500	8,000	12,000	1.5000	1.500	1.400	1.500	1.500	1.500	8,000	1.5000	0.00%
2021-04-01	1.500	1.400	1.510	1.500	1.510	44,000	66,080	1.5018	1.500	1.400	1.510	1.500	1.510	44,000	1.5018	2.74%
2021-03-31	1.460	1.400	1.490	1.460	1.470	30,000	43,900	1.4633	1.460	1.400	1.490	1.460	1.470	30,000	1.4633	-1.35%
2021-03-30	1.480	1.400	1.490	1.400	1.490	14,000	20,660	1.4757	1.480	1.400	1.490	1.400	1.490	14,000	1.4757	-1.33%
2021-03-29	1.500	1.380	1.500	-	-	0	0	-	1.500	1.380	1.500	-	-	0	-	-1.96%
2021-03-26	1.530	1.400	1.570	1.500	1.530	16,000	24,240	1.5150	1.530	1.400	1.570	1.500	1.530	16,000	1.5150	2.00%
2021-03-25	1.500	1.400	1.500	1.480	1.500	18,000	26,780	1.4878	1.500	1.400	1.500	1.480	1.500	18,000	1.4878	0.00%
2021-03-24	1.500	1.420	1.500	1.500	1.500	4,000	6,000	1.5000	1.500	1.420	1.500	1.500	1.500	4,000	1.5000	0.00%
2021-03-23	1.500	1.420	1.500	-	-	6,000	9,000	1.5000	1.500	1.420	1.500	-	-	6,000	1.5000	0.00%
2021-03-22	1.500	1.430	1.500	1.500	1.500	4,000	6,000	1.5000	1.500	1.430	1.500	1.500	1.500	4,000	1.5000	2.04%
2021-03-19	1.470	1.410	1.470	1.410	1.500	18,000	26,500	1.4722	1.470	1.410	1.470	1.410	1.500	18,000	1.4722	0.00%
2021-03-18	1.470	1.420	1.470	1.380	1.470	14,000	20,320	1.4514	1.470	1.420	1.470	1.380	1.470	14,000	1.4514	0.68%
2021-03-17	1.460	1.370	1.460	1.360	1.480	202,000	276,560	1.3691	1.460	1.370	1.460	1.360	1.480	202,000	1.3691	5.04%
2021-03-16	1.390	1.290	1.390	1.390	1.400	26,000	36,300	1.3962	1.390	1.290	1.390	1.390	1.400	26,000	1.3962	-4.14%
2021-03-15	1.450	1.350	1.450	1.450	1.450	66,000	95,700	1.4500	1.450	1.350	1.450	1.450	1.450	66,000	1.4500	0.00%
2021-03-12	1.450	1.370	1.450	1.450	1.450	14,000	20,300	1.4500	1.450	1.370	1.450	1.450	1.450	14,000	1.4500	-2.03%
2021-03-11	1.480	1.360	1.480	1.480	1.480	8,000	11,840	1.4800	1.480	1.360	1.480	1.480	1.480	8,000	1.4800	0.00%
2021-03-10	1.480	1.410	1.480	1.480	1.480	14,000	20,720	1.4800	1.480	1.410	1.480	1.480	1.480	14,000	1.4800	0.00%
2021-03-09	1.480	1.400	1.480	1.460	1.490	10,000	14,720	1.4720	1.480	1.400	1.480	1.460	1.490	10,000	1.4720	1.37%
2021-03-08	1.460	1.410	1.450	1.410	1.600	322,000	482,660	1.4989	1.460	1.410	1.450	1.410	1.600	322,000	1.4989	-3.95%
2021-03-05	1.520	1.480	1.520	1.520	1.620	22,000	34,000	1.5455	1.520	1.480	1.520	1.520	1.620	22,000	1.5455	0.00%
2021-03-04	1.520	1.350	1.520	1.490	1.530	96,000	145,420	1.5148	1.520	1.350	1.520	1.490	1.530	96,000	1.5148	3.40%
2021-03-03	1.470	1.410	1.500	1.400	1.500	166,000	240,140	1.4466	1.470	1.410	1.500	1.400	1.500	166,000	1.4466	-1.34%
2021-03-02	1.490	1.390	1.490	1.500	1.500	18,000	27,000	1.5000	1.490	1.390	1.490	1.500	1.500	18,000	1.5000	0.00%
2021-03-01	1.490	1.420	1.490	1.490	1.500	96,000	143,900	1.4990	1.490	1.420	1.490	1.490	1.500	96,000	1.4990	2.76%
2021-02-26	1.450	1.430	1.460	1.450	1.470	78,000	114,180	1.4638	1.450	1.430	1.460	1.450	1.470	78,000	1.4638	0.00%
2021-02-25	1.450	1.440	1.470	1.420	1.450	46,000	66,340	1.4422	1.450	1.440	1.470	1.420	1.450	46,000	1.4422	3.57%
2021-02-24	1.400	1.380	1.440	1.360	1.400	50,000	69,560	1.3912	1.400	1.380	1.440	1.360	1.400	50,000	1.3912	-2.78%
2021-02-23	1.440	1.360	1.460	1.370	1.460	118,000	165,280	1.4007	1.440	1.360	1.460	1.370	1.460	118,000	1.4007	2.86%
2021-02-22	1.400	1.340	1.450	1.400	1.400	50,000	69,800	1.3960	1.400	1.340	1.450	1.400	1.400	50,000	1.3960	-0.71%
2021-02-19	1.410	1.360	1.410	1.320	1.420	52,000	71,700	1.3788	1.410	1.360	1.410	1.320	1.420	52,000	1.3788	0.00%
2021-02-18	1.410	1.360	1.420	1.360	1.420	24,000	33,860	1.4108	1.410	1.360	1.420	1.360	1.420	24,000	1.4108	-4.08%
2021-02-17	1.470	1.350	1.470	1.400	1.480	80,000	112,660	1.4083	1.470	1.350	1.470	1.400	1.480	80,000	1.4083	5.00%
2021-02-16	1.400	1.390	1.400	1.370	1.400	96,000	133,780	1.3935	1.400	1.390	1.400	1.370	1.400	96,000	1.3935	2.94%
2021-02-11	1.360	1.350	1.430	1.210	1.420	222,000	299,220	1.3478	1.360	1.350	1.430	1.210	1.420	222,000	1.3478	-5.56%
2021-02-10	1.440	1.400	1.440	1.330	1.440	204,000	287,680	1.4102	1.440	1.400	1.440	1.330	1.440	204,000	1.4102	0.00%
2021-02-09	1.440	1.400	1.440	1.470	1.470	30,000	44,100	1.4700	1.440	1.400	1.440	1.470	1.470	30,000	1.4700	-2.04%
2021-02-08	1.470	1.410	1.470	1.350	1.470	66,000	93,680	1.4194	1.470	1.410	1.470	1.350	1.470	66,000	1.4194	2.08%
2021-02-05	1.440	1.370	1.440	1.370	1.450	10,000	14,060	1.4060	1.440	1.370	1.440	1.370	1.450	10,000	1.4060	0.00%
2021-02-04	1.440	1.350	1.440	1.380	1.490	52,000	73,960	1.4223	1.440	1.350	1.440	1.380	1.490	52,000	1.4223	0.70%
2021-02-03	1.430	1.400	1.440	1.440	1.440	8,000	11,520	1.4400	1.430	1.400	1.440	1.440	1.440	8,000	1.4400	-1.38%
2021-02-02	1.450	-	1.450	1.400	1.470	92,000	130,920	1.4230	1.450	-	1.450	1.400	1.470	92,000	1.4230	0.69%
2021-02-01	1.440	1.400	1.450	1.410	1.480	56,000	80,520	1.4379	1.440	1.400	1.450	1.410	1.480	56,000	1.4379	0.00%
2021-01-29	1.440	1.420	1.460	1.420	1.450	30,000	42,820	1.4273	1.440	1.420	1.460	1.420	1.450	30,000	1.4273	-2.04%
2021-01-28	1.470	1.420	1.480	1.420	1.470	126,000	182,580	1.4490	1.470	1.420	1.480	1.420	1.470	126,000	1.4490	-2.00%
2021-01-27	1.500	1.490	1.510	1.500	1.520	28,000	42,160	1.5057	1.500	1.490	1.510	1.500	1.520	28,000	1.5057	-1.96%
2021-01-26	1.530	1.500	1.530	1.480	1.550	102,000	157,080	1.5400	1.530	1.500	1.530	1.480	1.550	102,000	1.5400	-1.92%
2021-01-25	1.560	1.520	1.560	1.500	1.560	74,000	112,920	1.5259	1.560	1.520	1.560	1.500	1.560	74,000	1.5259	-1.27%
2021-01-22	1.580	1.530	1.590	1.530	1.580	48,000	75,220	1.5671	1.580	1.530	1.590	1.530	1.580	48,000	1.5671	0.64%
2021-01-21	1.570	1.550	1.580	1.510	1.620	148,000	230,240	1.5557	1.570	1.550	1.580	1.510	1.620	148,000	1.5557	-0.63%
2021-01-20	1.580	1.510	1.580	1.450	1.600	100,000	153,420	1.5342	1.580	1.510	1.580	1.450	1.600	100,000	1.5342	4.64%
2021-01-19	1.510	1.490	1.520	1.460	1.520	342,000	510,580	1.4929	1.510	1.490	1.520	1.460	1.520	342,000	1.4929	-1.95%
2021-01-18	1.540	1.510	1.550	1.410	1.550	36,000	53,860	1.4961	1.540	1.510	1.550	1.410	1.550	36,000	1.4961	-1.91%
2021-01-15	1.570	1.540	1.570	1.520	1.660	174,000	274,140	1.5755	1.570	1.540	1.570	1.520	1.660	174,000	1.5755	-0.63%
2021-01-14	1.580	1.550	1.580	1.530	1.580	62,000	95,420	1.5390	1.580	1.550	1.580	1.530	1.580	62,000	1.5390	0.00%
2021-01-13	1.580	1.550	1.600	1.580	1.580	36,000	56,880	1.5800	1.580	1.550	1.600	1.580	1.580	36,000	1.5800	0.00%
2021-01-12	1.580	1.530	1.580	1.530	1.600	226,000	354,580	1.5689	1.580	1.530	1.580	1.530	1.600	226,000	1.5689	-3.07%
2021-01-11	1.630	1.510	1.630	1.580	1.650	18,000	28,940	1.6078	1.630	1.510	1.630	1.580	1.650	18,000	1.6078	0.00%
2021-01-08	1.630	1.580	1.630	-	-	2,000	3,200	1.6000	1.630	1.580	1.630	-	-	2,000	1.6000	-0.61%
2021-01-07	1.640	1.600	1.640	1.580	1.650	22,000	35,440	1.6109	1.640	1.600	1.640	1.580	1.650	22,000	1.6109	-0.61%
2021-01-06	1.650	1.610	1.650	1.590	1.650	56,000	91,340	1.6311	1.650	1.610	1.650	1.590	1.650	56,000	1.6311	1.23%
2021-01-05	1.630	1.600	1.640	1.600	1.660	14,000	22,700	1.6214	1.630	1.600	1.640	1.600	1.660	14,000	1.6214	-2.98%
2021-01-04	1.680	1.600	1.680	1.600	1.730	56,000	93,360	1.6671	1.680	1.600	1.680	1.600	1.730	56,000	1.6671	3.70%
2020-12-31	1.620	1.590	1.640	1.580	1.620	10,000	16,040	1.6040	1.620	1.590	1.640	1.580	1.620	10,000	1.6040	-0.61%
2020-12-30	1.630	1.590	1.640	1.570	1.630	18,000	29,020	1.6122	1.630	1.590	1.640	1.570	1.630	18,000	1.6122	0.00%
2020-12-29	1.630	1.570	1.650	1.530	1.700	292,000	462,860	1.5851	1.630	1.570	1.650	1.530	1.700	292,000	1.5851	1.24%
2020-12-28	1.610	1.570	1.620	1.550	1.610	34,000	53,680	1.5788	1.610	1.570	1.620	1.550	1.610	34,000	1.5788	-2.42%
2020-12-24	1.650	1.610	1.650	1.570	1.660	30,000	48,340	1.6113	1.650	1.610	1.650	1.570	1.660	30,000	1.6113	1.85%
2020-12-23	1.620	1.540	1.620	1.540	1.700	26,000	42,120	1.6200	1.620	1.540	1.620	1.540	1.700	26,000	1.6200	-5.26%
2020-12-22	1.710	1.500	1.710	1.680	1.710	68,000	115,040	1.6918	1.710	1.500	1.710	1.680	1.710	68,000	1.6918	1.79%
2020-12-21	1.680	1.580	1.690	1.520	1.700	104,000	169,460	1.6294	1.680	1.580	1.690	1.520	1.700	104,000	1.6294	3.07%
2020-12-18	1.630	1.630	1.710	1.610	1.670	82,000	134,020	1.6344	1.630	1.630	1.710	1.610	1.670	82,000	1.6344	-2.40%
2020-12-17	1.670	1.630	1.700	1.670	1.680	16,000	26,780	1.6738	1.670	1.630	1.700	1.670	1.680	16,000	1.6738	0.60%
2020-12-16	1.660	1.660	1.700	1.590	1.660	28,000	45,660	1.6307	1.660	1.660	1.700	1.590	1.660	28,000	1.6307	-3.49%
2020-12-15	1.720	1.670	1.720	1.660	1.750	26,000	44,200	1.7000	1.720	1.670	1.720	1.660	1.750	26,000	1.7000	2.38%
2020-12-14	1.680	1.640	1.680	1.590	1.700	28,000	46,560	1.6629	1.680	1.640	1.680	1.590	1.700	28,000	1.6629	-2.33%
2020-12-11	1.720	1.650	1.720	1.560	1.720	842,000	1,432,760	1.7016	1.720	1.650	1.720	1.560	1.720	842,000	1.7016	5.52%
2020-12-10	1.630	1.600	1.630	1.550	1.640	16,000	25,860	1.6163	1.630	1.600	1.630	1.550	1.640	16,000	1.6163	-2.98%
2020-12-09	1.680	1.650	1.690	1.660	1.680	42,000	69,960	1.6657	1.680	1.650	1.690	1.660	1.680	42,000	1.6657	0.00%
2020-12-08	1.680	1.660	1.680	1.580	1.700	780,000	1,301,360	1.6684	1.680	1.660	1.680	1.580	1.700	780,000	1.6684	0.00%
2020-12-07	1.680	1.600	1.680	1.740	1.740	6,000	10,440	1.7400	1.680	1.600	1.680	1.740	1.740	6,000	1.7400	1.82%
2020-12-04	1.650	1.620	1.700	1.650	1.700	106,000	177,460	1.6742	1.650	1.620	1.700	1.650	1.700	106,000	1.6742	-1.20%
2020-12-03	1.670	1.650	1.680	1.600	1.690	60,000	98,900	1.6483	1.670	1.650	1.680	1.600	1.690	60,000	1.6483	1.21%
2020-12-02	1.650	1.650	1.680	1.630	1.650	74,000	121,580	1.6430	1.650	1.650	1.680	1.630	1.650	74,000	1.6430	-1.20%
2020-12-01	1.670	1.670	1.700	1.650	1.720	40,000	66,800	1.6700	1.670	1.670	1.700	1.650	1.720	40,000	1.6700	-2.34%
2020-11-30	1.710	1.650	1.710	1.650	1.760	156,000	266,580	1.7088	1.710	1.650	1.710	1.650	1.760	156,000	1.7088	-3.39%
2020-11-27	1.770	1.730	1.780	1.700	1.790	76,000	132,700	1.7461	1.770	1.730	1.780	1.700	1.790	76,000	1.7461	-2.75%
2020-11-26	1.820	-	1.840	1.840	1.840	18,000	33,120	1.8400	1.820	-	1.840	1.840	1.840	18,000	1.8400	0.55%
2020-11-25	1.810	1.750	1.810	1.750	1.880	466,000	832,500	1.7865	1.810	1.750	1.810	1.750	1.880	466,000	1.7865	-1.09%
2020-11-24	1.830	1.780	1.840	1.780	1.830	4,000	7,220	1.8050	1.830	1.780	1.840	1.780	1.830	4,000	1.8050	-1.08%
2020-11-23	1.850	1.790	1.850	1.700	1.850	174,000	311,720	1.7915	1.850	1.790	1.850	1.700	1.850	174,000	1.7915	0.54%
2020-11-20	1.840	1.770	1.840	1.840	1.840	30,000	55,200	1.8400	1.840	1.770	1.840	1.840	1.840	30,000	1.8400	0.00%
2020-11-19	1.840	1.800	1.850	1.800	1.850	46,000	83,480	1.8148	1.840	1.800	1.850	1.800	1.850	46,000	1.8148	-3.16%
2020-11-18	1.900	1.780	1.900	1.800	1.900	122,000	230,340	1.8880	1.900	1.780	1.900	1.800	1.900	122,000	1.8880	1.06%
2020-11-17	1.880	1.880	1.900	1.860	1.940	92,000	175,540	1.9080	1.880	1.880	1.900	1.860	1.940	92,000	1.9080	-1.05%
2020-11-16	1.900	1.830	1.920	1.830	1.910	288,000	543,180	1.8860	1.900	1.830	1.920	1.830	1.910	288,000	1.8860	1.06%
2020-11-13	1.880	1.830	1.880	1.830	2.050	596,000	1,161,040	1.9481	1.880	1.830	1.880	1.830	2.050	596,000	1.9481	-0.53%
2020-11-12	1.890	1.890	1.940	1.600	1.950	706,000	1,296,780	1.8368	1.890	1.890	1.940	1.600	1.950	706,000	1.8368	15.95%
2020-11-11	1.630	1.630	1.690	1.300	1.650	1,824,000	2,678,480	1.4685	1.630	1.630	1.690	1.300	1.650	1,824,000	1.4685	2.52%
2020-11-10	1.590	1.590	1.600	1.570	1.610	430,000	687,400	1.5986	1.590	1.590	1.600	1.570	1.610	430,000	1.5986	-11.67%
2020-11-09	1.800	1.780	1.800	1.700	1.920	170,000	311,980	1.8352	1.800	1.780	1.800	1.700	1.920	170,000	1.8352	0.00%
2020-11-06	1.800	1.790	1.800	1.790	2.150	288,000	536,320	1.8622	1.800	1.790	1.800	1.790	2.150	288,000	1.8622	-10.00%
2020-11-05	2.000	1.900	2.190	-	-	0	0	-	2.000	1.900	2.190	-	-	0	-	0.00%
2020-11-04	2.000	1.850	2.000	1.900	2.000	30,000	58,000	1.9333	2.000	1.850	2.000	1.900	2.000	30,000	1.9333	-4.31%
2020-11-03	2.090	1.980	2.140	1.920	2.090	8,000	15,700	1.9625	2.090	1.980	2.140	1.920	2.090	8,000	1.9625	8.85%
2020-11-02	1.920	1.910	1.950	1.910	2.100	54,000	106,340	1.9693	1.920	1.910	1.950	1.910	2.100	54,000	1.9693	-2.54%
2020-10-30	1.970	1.900	1.980	1.800	2.150	172,000	349,120	2.0298	1.970	1.900	1.980	1.800	2.150	172,000	2.0298	-4.83%
2020-10-29	2.070	2.000	2.250	2.000	2.100	12,000	24,940	2.0783	2.070	2.000	2.250	2.000	2.100	12,000	2.0783	-5.48%
2020-10-28	2.190	2.000	2.200	2.150	2.300	10,000	22,260	2.2260	2.190	2.000	2.200	2.150	2.300	10,000	2.2260	-1.79%
2020-10-27	2.230	2.000	2.230	2.090	2.250	28,000	60,420	2.1579	2.230	2.000	2.230	2.090	2.250	28,000	2.1579	-0.45%
2020-10-23	2.240	1.900	2.240	-	-	0	0	-	2.240	1.900	2.240	-	-	0	-	0.00%
2020-10-22	2.240	1.900	2.400	-	-	0	0	-	2.240	1.900	2.400	-	-	0	-	0.00%
2020-10-21	2.240	1.900	2.240	2.240	2.250	24,000	53,800	2.2417	2.240	1.900	2.240	2.240	2.250	24,000	2.2417	0.00%
2020-10-20	2.240	2.180	2.400	-	-	0	0	-	2.240	2.180	2.400	-	-	0	-	0.00%
2020-10-19	2.240	2.000	2.400	-	-	0	0	-	2.240	2.000	2.400	-	-	0	-	0.00%
2020-10-16	2.240	2.000	2.300	-	-	0	0	-	2.240	2.000	2.300	-	-	0	-	0.00%
2020-10-15	2.240	2.240	2.280	2.180	2.260	300,000	667,700	2.2257	2.240	2.240	2.280	2.180	2.260	300,000	2.2257	-2.61%
2020-10-14	2.300	2.280	2.400	2.260	2.380	10,000	23,400	2.3400	2.300	2.280	2.400	2.260	2.380	10,000	2.3400	1.77%
2020-10-12	2.260	2.260	2.350	2.220	2.260	42,000	94,260	2.2443	2.260	2.260	2.350	2.220	2.260	42,000	2.2443	-0.88%
2020-10-09	2.280	2.280	2.400	2.280	2.280	10,000	22,800	2.2800	2.280	2.280	2.400	2.280	2.280	10,000	2.2800	0.44%
2020-10-08	2.270	2.270	2.380	2.270	2.400	12,000	27,840	2.3200	2.270	2.270	2.380	2.270	2.400	12,000	2.3200	3.18%
2020-10-07	2.200	2.180	2.240	2.200	2.230	220,000	490,000	2.2273	2.200	2.180	2.240	2.200	2.230	220,000	2.2273	-2.22%
2020-10-06	2.250	2.200	2.260	2.250	2.250	160,000	360,000	2.2500	2.250	2.200	2.260	2.250	2.250	160,000	2.2500	-0.44%
2020-10-05	2.260	2.210	2.280	2.200	2.260	300,000	669,660	2.2322	2.260	2.210	2.280	2.200	2.260	300,000	2.2322	-3.00%
2020-09-30	2.330	2.330	2.400	2.300	2.400	328,000	766,180	2.3359	2.330	2.330	2.400	2.300	2.400	328,000	2.3359	-6.80%
2020-09-29	2.500	2.310	2.500	2.250	2.610	276,000	664,520	2.4077	2.500	2.310	2.500	2.250	2.610	276,000	2.4077	0.40%
2020-09-28	2.490	2.200	2.500	2.520	2.520	2,000	5,040	2.5200	2.490	2.200	2.500	2.520	2.520	2,000	2.5200	1.63%
2020-09-25	2.450	2.260	2.460	2.200	2.580	132,000	310,760	2.3542	2.450	2.260	2.460	2.200	2.580	132,000	2.3542	-4.67%
2020-09-24	2.570	1.900	2.570	-	-	0	0	-	2.570	1.900	2.570	-	-	0	-	-0.39%
2020-09-23	2.580	2.000	2.580	-	-	0	0	-	2.580	2.000	2.580	-	-	0	-	-0.39%
2020-09-22	2.590	2.190	2.590	-	-	0	0	-	2.590	2.190	2.590	-	-	0	-	0.00%
2020-09-21	2.590	2.400	2.590	-	-	2,000	5,200	2.6000	2.590	2.400	2.590	-	-	2,000	2.6000	0.00%
2020-09-18	2.590	2.250	2.590	2.550	2.790	112,000	309,600	2.7643	2.590	2.250	2.590	2.550	2.790	112,000	2.7643	4.44%
2020-09-17	2.480	2.280	2.500	2.100	2.520	153,700	361,783	2.3538	2.480	2.280	2.500	2.100	2.520	153,700	2.3538	-2.36%
2020-09-16	2.540	2.120	2.540	-	-	0	0	-	2.540	2.120	2.540	-	-	0	-	-0.39%
2020-09-15	2.550	2.390	2.550	2.470	2.550	22,000	54,860	2.4936	2.550	2.390	2.550	2.470	2.550	22,000	2.4936	0.00%
2020-09-14	2.550	2.200	2.550	2.600	2.600	10,000	26,000	2.6000	2.550	2.200	2.550	2.600	2.600	10,000	2.6000	-1.16%
2020-09-11	2.580	2.360	2.590	-	-	0	0	-	2.580	2.360	2.590	-	-	0	-	0.00%
2020-09-10	2.580	2.520	2.600	2.520	2.590	82,000	208,340	2.5407	2.580	2.520	2.600	2.520	2.590	82,000	2.5407	1.18%
2020-09-09	2.550	2.440	2.550	2.550	2.600	34,000	87,480	2.5729	2.550	2.440	2.550	2.550	2.600	34,000	2.5729	-1.16%
2020-09-08	2.580	2.570	2.690	2.530	2.890	116,000	305,960	2.6376	2.580	2.570	2.690	2.530	2.890	116,000	2.6376	-1.15%
2020-09-07	2.610	2.550	2.700	2.330	2.700	214,000	554,420	2.5907	2.610	2.550	2.700	2.330	2.700	214,000	2.5907	-4.74%
2020-09-04	2.740	2.650	2.780	2.690	2.790	44,000	119,800	2.7227	2.740	2.650	2.780	2.690	2.790	44,000	2.7227	-1.79%
2020-09-03	2.790	2.740	2.800	2.710	2.790	8,000	22,080	2.7600	2.790	2.740	2.800	2.710	2.790	8,000	2.7600	-0.71%
2020-09-02	2.810	2.720	2.850	2.720	2.810	50,000	138,240	2.7648	2.810	2.720	2.850	2.720	2.810	50,000	2.7648	-0.71%
2020-09-01	2.830	2.800	2.850	2.720	2.830	40,000	111,260	2.7815	2.830	2.800	2.850	2.720	2.830	40,000	2.7815	-1.39%
2020-08-31	2.870	2.750	2.870	2.810	2.890	116,000	332,700	2.8681	2.870	2.750	2.870	2.810	2.890	116,000	2.8681	-0.69%
2020-08-28	2.890	2.770	2.920	2.790	2.900	76,000	217,580	2.8629	2.890	2.770	2.920	2.790	2.900	76,000	2.8629	0.35%
2020-08-27	2.880	2.880	2.890	2.820	3.020	114,000	332,360	2.9154	2.880	2.880	2.890	2.820	3.020	114,000	2.9154	-1.03%
2020-08-26	2.910	2.820	2.910	2.740	3.080	170,000	480,300	2.8253	2.910	2.820	2.910	2.740	3.080	170,000	2.8253	4.68%
2020-08-25	2.780	2.770	2.830	2.720	2.910	244,000	675,440	2.7682	2.780	2.770	2.830	2.720	2.910	244,000	2.7682	-4.79%
2020-08-24	2.920	2.800	2.930	2.700	2.930	228,000	652,480	2.8618	2.920	2.800	2.930	2.700	2.930	228,000	2.8618	4.66%
2020-08-21	2.790	2.720	2.860	2.720	2.840	56,000	153,680	2.7443	2.790	2.720	2.860	2.720	2.840	56,000	2.7443	0.72%
2020-08-20	2.770	2.740	2.860	2.680	2.900	304,000	831,380	2.7348	2.770	2.740	2.860	2.680	2.900	304,000	2.7348	-1.42%
2020-08-19	2.810	2.810	2.880	2.800	2.890	82,000	232,360	2.8337	2.810	2.810	2.880	2.800	2.890	82,000	2.8337	-2.77%
2020-08-18	2.890	2.810	2.900	2.810	2.940	136,000	390,060	2.8681	2.890	2.810	2.900	2.810	2.940	136,000	2.8681	0.00%
2020-08-17	2.890	2.850	2.900	2.800	2.970	150,000	432,000	2.8800	2.890	2.850	2.900	2.800	2.970	150,000	2.8800	-2.36%
2020-08-14	2.960	2.880	2.960	2.880	2.960	26,000	75,780	2.9146	2.960	2.880	2.960	2.880	2.960	26,000	2.9146	-0.67%
2020-08-13	2.980	2.950	3.140	2.850	3.010	108,000	314,700	2.9139	2.980	2.950	3.140	2.850	3.010	108,000	2.9139	2.41%
2020-08-12	2.910	2.880	2.910	2.900	2.980	146,000	426,320	2.9200	2.910	2.880	2.910	2.900	2.980	146,000	2.9200	-3.64%
2020-08-11	3.020	3.000	3.050	2.970	3.070	102,000	305,820	2.9982	3.020	3.000	3.050	2.970	3.070	102,000	2.9982	-1.63%
2020-08-10	3.070	3.000	3.100	3.000	3.200	440,000	1,356,460	3.0829	3.070	3.000	3.100	3.000	3.200	440,000	3.0829	-4.06%
2020-08-07	3.200	3.190	3.280	3.130	3.320	318,000	1,029,900	3.2387	3.200	3.190	3.280	3.130	3.320	318,000	3.2387	2.56%
2020-08-06	3.120	3.050	3.150	3.010	3.150	80,000	246,940	3.0868	3.120	3.050	3.150	3.010	3.150	80,000	3.0868	-2.80%
2020-08-05	3.210	3.090	3.280	3.130	3.210	80,000	252,600	3.1575	3.210	3.090	3.280	3.130	3.210	80,000	3.1575	2.56%
2020-08-04	3.130	3.100	3.300	3.100	3.300	300,000	965,780	3.2193	3.130	3.100	3.300	3.100	3.300	300,000	3.2193	2.96%
2020-08-03	3.040	3.040	3.100	2.800	3.230	146,000	451,720	3.0940	3.040	3.040	3.100	2.800	3.230	146,000	3.0940	1.00%
2020-07-31	3.010	3.010	3.100	3.010	3.010	16,000	48,160	3.0100	3.010	3.010	3.100	3.010	3.010	16,000	3.0100	-2.90%
2020-07-30	3.100	3.090	3.150	3.050	3.150	12,000	37,340	3.1117	3.100	3.090	3.150	3.050	3.150	12,000	3.1117	-1.59%
2020-07-29	3.150	3.100	3.200	3.150	3.200	28,000	88,700	3.1679	3.150	3.100	3.200	3.150	3.200	28,000	3.1679	1.94%
2020-07-28	3.090	3.060	3.170	3.030	3.100	40,000	123,040	3.0760	3.090	3.060	3.170	3.030	3.100	40,000	3.0760	0.32%
2020-07-27	3.080	3.000	3.080	3.170	3.170	2,000	6,340	3.1700	3.080	3.000	3.080	3.170	3.170	2,000	3.1700	-2.84%
2020-07-24	3.170	3.030	3.180	3.000	3.180	46,000	141,040	3.0661	3.170	3.030	3.180	3.000	3.180	46,000	3.0661	0.00%
2020-07-23	3.170	3.100	3.200	3.060	3.200	86,000	269,540	3.1342	3.170	3.100	3.200	3.060	3.200	86,000	3.1342	0.32%
2020-07-22	3.160	3.130	3.200	3.140	3.240	116,000	370,100	3.1905	3.160	3.130	3.200	3.140	3.240	116,000	3.1905	-1.25%
2020-07-21	3.200	3.160	3.230	3.150	3.280	199,700	639,596	3.2028	3.200	3.160	3.230	3.150	3.280	199,700	3.2028	3.23%
2020-07-20	3.100	3.070	3.150	2.990	3.400	298,000	952,680	3.1969	3.100	3.070	3.150	2.990	3.400	298,000	3.1969	4.73%
2020-07-17	2.960	2.870	2.980	2.960	2.960	6,000	17,760	2.9600	2.960	2.870	2.980	2.960	2.960	6,000	2.9600	0.00%
2020-07-16	2.960	2.800	2.960	2.900	2.970	60,000	176,440	2.9407	2.960	2.800	2.960	2.900	2.970	60,000	2.9407	1.02%
2020-07-15	2.930	2.850	2.950	2.800	2.950	56,000	162,320	2.8986	2.930	2.850	2.950	2.800	2.950	56,000	2.8986	-2.01%
2020-07-14	2.990	2.830	2.990	2.860	2.990	124,000	360,700	2.9089	2.990	2.830	2.990	2.860	2.990	124,000	2.9089	2.40%
2020-07-13	2.920	2.850	2.940	2.880	2.990	262,000	765,020	2.9199	2.920	2.850	2.940	2.880	2.990	262,000	2.9199	0.69%
2020-07-10	2.900	2.770	2.900	2.880	2.990	260,000	755,620	2.9062	2.900	2.770	2.900	2.880	2.990	260,000	2.9062	-2.03%
2020-07-09	2.960	2.900	2.970	2.810	2.990	156,000	448,100	2.8724	2.960	2.900	2.970	2.810	2.990	156,000	2.8724	4.59%
2020-07-08	2.830	2.830	2.860	2.710	2.990	190,000	537,440	2.8286	2.830	2.830	2.860	2.710	2.990	190,000	2.8286	-0.70%
2020-07-07	2.850	2.850	2.870	2.810	2.870	194,000	551,260	2.8415	2.850	2.850	2.870	2.810	2.870	194,000	2.8415	-1.38%
2020-07-06	2.890	2.880	2.920	2.860	3.100	480,000	1,404,220	2.9255	2.890	2.880	2.920	2.860	3.100	480,000	2.9255	0.35%
2020-07-03	2.880	2.880	2.900	2.600	3.180	926,000	2,765,260	2.9862	2.880	2.880	2.900	2.600	3.180	926,000	2.9862	-9.72%
2020-07-02	3.190	3.150	3.190	3.090	3.200	206,000	651,760	3.1639	3.190	3.150	3.190	3.090	3.200	206,000	3.1639	0.00%
2020-06-30	3.190	3.160	3.240	3.190	3.280	110,000	352,960	3.2087	3.190	3.160	3.240	3.190	3.280	110,000	3.2087	-3.04%
2020-06-29	3.290	3.290	3.300	3.210	3.320	120,000	391,200	3.2600	3.290	3.290	3.300	3.210	3.320	120,000	3.2600	-1.79%
2020-06-26	3.350	3.260	3.370	2.950	3.580	738,000	2,408,360	3.2634	3.350	3.260	3.370	2.950	3.580	738,000	3.2634	-6.42%
2020-06-24	3.580	3.590	3.600	3.580	3.620	78,000	280,580	3.5972	3.580	3.590	3.600	3.580	3.620	78,000	3.5972	0.85%
2020-06-23	3.550	3.550	3.610	3.550	3.640	222,000	796,080	3.5859	3.550	3.550	3.610	3.550	3.640	222,000	3.5859	-2.74%
2020-06-22	3.650	3.610	3.670	3.520	3.690	80,000	287,720	3.5965	3.650	3.610	3.670	3.520	3.690	80,000	3.5965	-1.62%
2020-06-19	3.710	3.660	3.710	3.600	3.710	72,000	262,320	3.6433	3.710	3.660	3.710	3.600	3.710	72,000	3.6433	1.92%
2020-06-18	3.640	3.600	3.640	3.430	3.910	652,000	2,359,420	3.6187	3.640	3.600	3.640	3.430	3.910	652,000	3.6187	-4.21%
2020-06-17	3.800	3.760	3.850	3.780	3.840	84,000	318,240	3.7886	3.800	3.760	3.850	3.780	3.840	84,000	3.7886	-0.26%
2020-06-16	3.810	3.800	3.850	3.700	3.870	634,000	2,410,700	3.8024	3.810	3.800	3.850	3.700	3.870	634,000	3.8024	2.42%
2020-06-15	3.720	3.710	3.760	3.700	3.880	310,000	1,164,320	3.7559	3.720	3.710	3.760	3.700	3.880	310,000	3.7559	-4.37%
2020-06-12	3.890	3.860	3.900	3.660	3.990	882,000	3,413,860	3.8706	3.890	3.860	3.900	3.660	3.990	882,000	3.8706	2.37%
2020-06-11	3.800	3.790	3.810	3.330	3.820	3,224,000	11,227,780	3.4826	3.800	3.790	3.810	3.330	3.820	3,224,000	3.4826	4.68%
2020-06-10	3.630	3.630	3.640	3.310	3.630	1,642,000	5,789,060	3.5256	3.630	3.630	3.640	3.310	3.630	1,642,000	3.5256	11.69%
2020-06-09	3.250	3.220	3.270	3.000	3.260	756,000	2,321,020	3.0701	3.250	3.220	3.270	3.000	3.260	756,000	3.0701	8.70%
2020-06-08	2.990	2.950	3.000	2.930	3.000	56,000	167,360	2.9886	2.990	2.950	3.000	2.930	3.000	56,000	2.9886	-0.33%
2020-06-05	3.000	2.930	3.010	2.990	3.080	36,000	108,640	3.0178	3.000	2.930	3.010	2.990	3.080	36,000	3.0178	0.00%
2020-06-04	3.000	2.980	3.030	2.950	3.130	172,000	519,840	3.0223	3.000	2.980	3.030	2.950	3.130	172,000	3.0223	-3.54%
2020-06-03	3.110	3.050	3.110	3.100	3.110	28,000	86,880	3.1029	3.110	3.050	3.110	3.100	3.110	28,000	3.1029	0.32%
2020-06-02	3.100	3.060	3.150	3.100	3.100	24,000	74,400	3.1000	3.100	3.060	3.150	3.100	3.100	24,000	3.1000	-0.32%
2020-06-01	3.110	3.100	3.160	3.110	3.260	142,000	451,020	3.1762	3.110	3.100	3.160	3.110	3.260	142,000	3.1762	0.32%
2020-05-29	3.100	3.100	3.150	3.100	3.220	84,000	265,760	3.1638	3.100	3.100	3.150	3.100	3.220	84,000	3.1638	0.00%
2020-05-28	3.100	3.100	3.200	3.100	3.120	66,000	205,000	3.1061	3.100	3.100	3.200	3.100	3.120	66,000	3.1061	0.32%
2020-05-27	3.090	2.860	3.090	3.000	3.100	88,000	269,320	3.0605	3.090	2.860	3.090	3.000	3.100	88,000	3.0605	-0.32%
2020-05-26	3.100	3.040	3.100	3.100	3.110	28,000	86,820	3.1007	3.100	3.040	3.100	3.100	3.110	28,000	3.1007	0.00%
2020-05-25	3.100	3.100	3.150	3.070	3.100	52,000	160,960	3.0954	3.100	3.100	3.150	3.070	3.100	52,000	3.0954	0.98%
2020-05-22	3.070	3.060	3.150	3.030	3.150	126,000	387,780	3.0776	3.070	3.060	3.150	3.030	3.150	126,000	3.0776	0.00%
2020-05-21	3.070	3.070	3.220	3.010	3.240	380,000	1,190,600	3.1332	3.070	3.070	3.220	3.010	3.240	380,000	3.1332	-4.66%
2020-05-20	3.220	3.220	3.230	3.200	3.300	98,000	317,000	3.2347	3.220	3.220	3.230	3.200	3.300	98,000	3.2347	0.62%
2020-05-19	3.200	3.200	3.220	3.160	3.270	58,000	185,280	3.1945	3.200	3.200	3.220	3.160	3.270	58,000	3.1945	0.95%
2020-05-18	3.170	3.170	3.200	3.170	3.400	88,000	285,280	3.2418	3.170	3.170	3.200	3.170	3.400	88,000	3.2418	-0.94%
2020-05-15	3.200	3.160	3.210	3.150	3.200	42,000	133,800	3.1857	3.200	3.160	3.210	3.150	3.200	42,000	3.1857	0.31%
2020-05-14	3.190	3.190	3.300	3.180	3.300	62,000	201,180	3.2448	3.190	3.190	3.300	3.180	3.300	62,000	3.2448	-0.93%
2020-05-13	3.220	3.220	3.340	3.220	3.410	178,000	587,320	3.2996	3.220	3.220	3.340	3.220	3.410	178,000	3.2996	-2.42%
2020-05-12	3.300	3.160	3.300	3.200	3.300	130,000	419,960	3.2305	3.300	3.160	3.300	3.200	3.300	130,000	3.2305	2.48%
2020-05-11	3.220	3.150	3.220	2.970	3.220	152,000	469,260	3.0872	3.220	3.150	3.220	2.970	3.220	152,000	3.0872	3.87%
2020-05-08	3.100	3.100	3.260	2.900	3.350	154,000	484,140	3.1438	3.100	3.100	3.260	2.900	3.350	154,000	3.1438	-6.06%
2020-05-07	3.300	3.280	3.300	3.280	3.400	94,000	311,200	3.3106	3.300	3.280	3.300	3.280	3.400	94,000	3.3106	0.61%
2020-05-06	3.280	3.260	3.330	3.260	3.440	100,000	337,840	3.3784	3.280	3.260	3.330	3.260	3.440	100,000	3.3784	0.92%
2020-05-05	3.250	3.250	3.330	2.810	3.580	709,400	2,387,180	3.3651	3.250	3.250	3.330	2.810	3.580	709,400	3.3651	7.62%
2020-05-04	3.020	2.900	3.030	2.680	3.020	405,700	1,177,950	2.9035	3.020	2.900	3.030	2.680	3.020	405,700	2.9035	11.85%
2020-04-29	2.700	2.680	2.700	2.590	2.730	140,000	374,640	2.6760	2.700	2.680	2.700	2.590	2.730	140,000	2.6760	1.12%
2020-04-28	2.670	2.570	2.670	2.570	2.680	84,000	222,160	2.6448	2.670	2.570	2.670	2.570	2.680	84,000	2.6448	4.71%
2020-04-27	2.550	2.520	2.560	2.480	2.570	68,000	171,480	2.5218	2.550	2.520	2.560	2.480	2.570	68,000	2.5218	1.59%
2020-04-24	2.510	2.480	2.500	2.470	2.540	86,000	214,380	2.4928	2.510	2.480	2.500	2.470	2.540	86,000	2.4928	1.62%
2020-04-23	2.470	2.470	2.520	2.340	2.510	1,172,000	2,798,420	2.3877	2.470	2.470	2.520	2.340	2.510	1,172,000	2.3877	1.65%
2020-04-22	2.430	2.250	2.430	1.970	2.520	1,446,000	3,220,180	2.2270	2.430	2.250	2.430	1.970	2.520	1,446,000	2.2270	25.26%
2020-04-21	1.940	1.920	1.950	1.920	1.940	42,000	80,940	1.9271	1.940	1.920	1.950	1.920	1.940	42,000	1.9271	1.04%
2020-04-20	1.920	1.900	1.930	1.840	1.970	634,000	1,212,760	1.9129	1.920	1.900	1.930	1.840	1.970	634,000	1.9129	6.08%
2020-04-17	1.810	1.810	1.880	1.800	1.880	106,000	192,580	1.8168	1.810	1.810	1.880	1.800	1.880	106,000	1.8168	0.56%
2020-04-16	1.800	1.800	1.830	1.720	1.830	58,000	102,780	1.7721	1.800	1.800	1.830	1.720	1.830	58,000	1.7721	0.00%
2020-04-15	1.800	1.770	1.820	1.420	1.800	246,000	412,840	1.6782	1.800	1.770	1.820	1.420	1.800	246,000	1.6782	0.56%
2020-04-14	1.790	1.730	1.840	1.760	1.800	100,000	179,040	1.7904	1.790	1.730	1.840	1.760	1.800	100,000	1.7904	-0.56%
2020-04-09	1.800	1.740	1.800	-	-	0	0	-	1.800	1.740	1.800	-	-	0	-	0.00%
2020-04-08	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	-0.55%
2020-04-07	1.810	1.750	1.810	1.750	1.810	52,000	91,320	1.7562	1.810	1.750	1.810	1.750	1.810	52,000	1.7562	2.26%
2020-04-06	1.770	1.680	1.770	1.770	1.770	10,000	17,700	1.7700	1.770	1.680	1.770	1.770	1.770	10,000	1.7700	-0.56%
2020-04-03	1.780	1.700	1.790	1.660	1.780	10,000	17,360	1.7360	1.780	1.700	1.790	1.660	1.780	10,000	1.7360	-1.66%
2020-04-02	1.810	1.700	1.810	1.810	1.810	4,000	7,240	1.8100	1.810	1.700	1.810	1.810	1.810	4,000	1.8100	0.00%
2020-04-01	1.810	1.720	1.810	1.810	1.810	2,000	3,620	1.8100	1.810	1.720	1.810	1.810	1.810	2,000	1.8100	1.69%
2020-03-31	1.780	1.700	1.820	-	-	0	0	-	1.780	1.700	1.820	-	-	0	-	0.00%
2020-03-30	1.780	1.660	1.780	1.780	1.780	22,000	39,160	1.7800	1.780	1.660	1.780	1.780	1.780	22,000	1.7800	-1.11%
2020-03-27	1.800	1.730	1.880	1.800	1.800	1,690,000	3,042,000	1.8000	1.800	1.730	1.880	1.800	1.800	1,690,000	1.8000	0.56%
2020-03-26	1.790	1.700	1.820	-	-	0	0	-	1.790	1.700	1.820	-	-	0	-	0.00%
2020-03-25	1.790	1.700	1.800	1.700	1.790	116,000	202,740	1.7478	1.790	1.700	1.800	1.700	1.790	116,000	1.7478	0.56%
2020-03-24	1.780	1.700	1.790	-	-	0	0	-	1.780	1.700	1.790	-	-	0	-	0.00%
2020-03-23	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	0.00%
2020-03-20	1.780	1.630	1.780	-	-	0	0	-	1.780	1.630	1.780	-	-	0	-	0.00%
2020-03-19	1.780	1.700	1.790	1.590	1.850	236,000	413,900	1.7538	1.780	1.700	1.790	1.590	1.850	236,000	1.7538	-0.56%
2020-03-18	1.790	1.700	1.790	1.470	1.790	1,072,000	1,876,260	1.7502	1.790	1.700	1.790	1.470	1.790	1,072,000	1.7502	-0.56%
2020-03-17	1.800	1.450	1.800	-	-	0	0	-	1.800	1.450	1.800	-	-	0	-	0.00%
2020-03-16	1.800	1.440	1.800	1.790	1.800	108,000	194,100	1.7972	1.800	1.440	1.800	1.790	1.800	108,000	1.7972	0.00%
2020-03-13	1.800	1.790	1.850	1.800	1.810	106,000	191,000	1.8019	1.800	1.790	1.850	1.800	1.810	106,000	1.8019	0.00%
2020-03-12	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	0.00%
2020-03-11	1.800	1.800	1.840	1.800	1.800	6,000	10,800	1.8000	1.800	1.800	1.840	1.800	1.800	6,000	1.8000	0.00%
2020-03-10	1.800	1.800	1.860	1.800	1.880	294,000	548,020	1.8640	1.800	1.800	1.860	1.800	1.880	294,000	1.8640	0.00%
2020-03-09	1.800	1.800	1.890	-	-	0	0	-	1.800	1.800	1.890	-	-	0	-	0.00%
2020-03-06	1.800	1.800	1.900	1.800	1.910	272,000	493,760	1.8153	1.800	1.800	1.900	1.800	1.910	272,000	1.8153	-5.26%
2020-03-05	1.900	1.880	1.920	1.900	1.920	266,000	507,220	1.9068	1.900	1.880	1.920	1.900	1.920	266,000	1.9068	0.00%
2020-03-04	1.900	1.840	1.900	1.830	1.900	180,000	335,100	1.8617	1.900	1.840	1.900	1.830	1.900	180,000	1.8617	3.83%
2020-03-03	1.830	1.800	1.830	1.830	1.830	16,000	29,280	1.8300	1.830	1.800	1.830	1.830	1.830	16,000	1.8300	0.00%
2020-03-02	1.830	1.760	1.830	1.770	1.820	24,000	43,240	1.8017	1.830	1.760	1.830	1.770	1.820	24,000	1.8017	1.67%
2020-02-28	1.800	1.750	1.830	1.730	1.800	138,000	244,700	1.7732	1.800	1.750	1.830	1.730	1.800	138,000	1.7732	-2.17%
2020-02-27	1.840	1.790	1.840	1.800	1.840	8,000	14,560	1.8200	1.840	1.790	1.840	1.800	1.840	8,000	1.8200	-0.54%
2020-02-26	1.850	1.800	1.850	1.800	1.860	272,000	494,900	1.8195	1.850	1.800	1.850	1.800	1.860	272,000	1.8195	1.09%
2020-02-25	1.830	1.790	1.830	1.780	1.830	66,000	118,500	1.7955	1.830	1.790	1.830	1.780	1.830	66,000	1.7955	1.67%
2020-02-24	1.800	1.800	1.860	1.800	1.860	74,000	134,940	1.8235	1.800	1.800	1.860	1.800	1.860	74,000	1.8235	-2.70%
2020-02-21	1.850	1.800	1.850	1.800	1.830	66,000	119,960	1.8176	1.850	1.800	1.850	1.800	1.830	66,000	1.8176	-1.07%
2020-02-20	1.870	1.840	1.870	1.870	1.880	14,000	26,220	1.8729	1.870	1.840	1.870	1.870	1.880	14,000	1.8729	-0.53%
2020-02-19	1.880	1.840	1.880	1.840	1.880	50,000	92,080	1.8416	1.880	1.840	1.880	1.840	1.880	50,000	1.8416	2.73%
2020-02-18	1.830	1.820	1.860	1.800	1.960	1,086,000	2,034,480	1.8734	1.830	1.820	1.860	1.800	1.960	1,086,000	1.8734	2.23%
2020-02-17	1.790	1.790	1.830	1.790	1.950	1,148,000	2,114,560	1.8420	1.790	1.790	1.830	1.790	1.950	1,148,000	1.8420	-2.19%
2020-02-14	1.830	1.800	1.850	1.830	1.830	14,000	25,620	1.8300	1.830	1.800	1.850	1.830	1.830	14,000	1.8300	1.10%
2020-02-13	1.810	1.810	1.860	-	-	0	0	-	1.810	1.810	1.860	-	-	0	-	0.56%
2020-02-12	1.800	1.800	1.870	-	-	8,000	14,400	1.8000	1.800	1.800	1.870	-	-	8,000	1.8000	0.00%
2020-02-11	1.800	1.800	1.870	1.800	1.850	38,000	68,800	1.8105	1.800	1.800	1.870	1.800	1.850	38,000	1.8105	0.00%
2020-02-10	1.800	1.800	1.860	1.790	1.860	452,000	835,060	1.8475	1.800	1.800	1.860	1.790	1.860	452,000	1.8475	-2.17%
2020-02-07	1.840	1.790	1.860	1.810	1.840	92,000	167,980	1.8259	1.840	1.790	1.860	1.810	1.840	92,000	1.8259	-1.08%
2020-02-06	1.860	1.830	1.880	1.860	1.860	96,000	178,480	1.8592	1.860	1.830	1.880	1.860	1.860	96,000	1.8592	0.00%
2020-02-05	1.860	1.830	1.860	1.800	1.860	142,000	258,980	1.8238	1.860	1.830	1.860	1.800	1.860	142,000	1.8238	-1.06%
2020-02-04	1.880	1.810	1.890	1.810	1.880	164,000	297,160	1.8120	1.880	1.810	1.890	1.810	1.880	164,000	1.8120	1.08%
2020-02-03	1.860	1.800	1.870	1.760	1.880	80,000	147,160	1.8395	1.860	1.800	1.870	1.760	1.880	80,000	1.8395	2.76%
2020-01-31	1.810	1.810	1.880	1.800	1.840	220,000	398,960	1.8135	1.810	1.810	1.880	1.800	1.840	220,000	1.8135	-1.63%
2020-01-30	1.840	1.820	1.870	1.840	1.880	126,000	232,980	1.8490	1.840	1.820	1.870	1.840	1.880	126,000	1.8490	0.00%
2020-01-29	1.840	1.830	1.890	1.840	1.890	524,000	981,580	1.8732	1.840	1.830	1.890	1.840	1.890	524,000	1.8732	-1.60%
2020-01-24	1.870	1.860	1.880	1.870	1.870	40,000	74,800	1.8700	1.870	1.860	1.880	1.870	1.870	40,000	1.8700	0.54%
2020-01-23	1.860	1.850	1.930	1.850	1.900	252,000	470,360	1.8665	1.860	1.850	1.930	1.850	1.900	252,000	1.8665	-3.12%
2020-01-22	1.920	1.880	1.970	1.860	1.920	60,000	113,220	1.8870	1.920	1.880	1.970	1.860	1.920	60,000	1.8870	0.52%
2020-01-21	1.910	1.870	1.910	1.910	1.930	28,000	53,880	1.9243	1.910	1.870	1.910	1.910	1.930	28,000	1.9243	0.00%
2020-01-20	1.910	1.860	1.910	1.840	1.910	96,000	179,120	1.8658	1.910	1.860	1.910	1.840	1.910	96,000	1.8658	2.69%
2020-01-17	1.860	1.860	1.910	1.860	1.910	80,000	151,660	1.8958	1.860	1.860	1.910	1.860	1.910	80,000	1.8958	-2.11%
2020-01-16	1.900	1.870	1.900	1.900	1.900	2,000	3,800	1.9000	1.900	1.870	1.900	1.900	1.900	2,000	1.9000	1.60%
2020-01-15	1.870	1.860	1.900	1.870	1.900	12,000	22,500	1.8750	1.870	1.860	1.900	1.870	1.900	12,000	1.8750	-1.58%
2020-01-14	1.900	1.800	1.910	1.840	1.900	48,000	90,080	1.8767	1.900	1.800	1.910	1.840	1.900	48,000	1.8767	0.00%
2020-01-13	1.900	1.860	1.900	1.860	1.900	68,000	127,780	1.8791	1.900	1.860	1.900	1.860	1.900	68,000	1.8791	0.53%
2020-01-10	1.890	1.810	1.890	1.840	1.890	56,000	105,340	1.8811	1.890	1.810	1.890	1.840	1.890	56,000	1.8811	1.61%
2020-01-09	1.860	1.840	1.890	1.840	1.910	48,000	89,000	1.8542	1.860	1.840	1.890	1.840	1.910	48,000	1.8542	-2.11%
2020-01-08	1.900	1.870	1.900	1.900	1.900	2,000	3,800	1.9000	1.900	1.870	1.900	1.900	1.900	2,000	1.9000	0.00%
2020-01-07	1.900	1.870	1.900	1.900	1.900	2,000	3,800	1.9000	1.900	1.870	1.900	1.900	1.900	2,000	1.9000	0.00%
2020-01-06	1.900	1.860	1.900	1.870	1.900	122,000	229,160	1.8784	1.900	1.860	1.900	1.870	1.900	122,000	1.8784	0.00%
2020-01-03	1.900	1.880	1.900	1.900	1.900	2,000	3,800	1.9000	1.900	1.880	1.900	1.900	1.900	2,000	1.9000	-1.04%
2020-01-02	1.920	1.870	1.920	1.920	1.920	4,000	7,680	1.9200	1.920	1.870	1.920	1.920	1.920	4,000	1.9200	1.05%
2019-12-31	1.900	1.850	1.900	1.830	1.900	8,000	14,840	1.8550	1.900	1.850	1.900	1.830	1.900	8,000	1.8550	1.06%
2019-12-30	1.880	1.870	1.970	1.880	1.890	60,000	112,940	1.8823	1.880	1.870	1.970	1.880	1.890	60,000	1.8823	-3.09%
2019-12-27	1.940	1.880	1.940	1.880	1.940	40,000	75,620	1.8905	1.940	1.880	1.940	1.880	1.940	40,000	1.8905	0.52%
2019-12-24	1.930	1.880	1.930	1.880	1.930	24,000	45,600	1.9000	1.930	1.880	1.930	1.880	1.930	24,000	1.9000	0.52%
2019-12-23	1.920	1.880	1.920	1.880	1.950	122,000	231,120	1.8944	1.920	1.880	1.920	1.880	1.950	122,000	1.8944	-0.52%
2019-12-20	1.930	1.870	1.930	1.870	1.950	378,000	719,540	1.9035	1.930	1.870	1.930	1.870	1.950	378,000	1.9035	-0.52%
2019-12-19	1.940	1.900	1.940	1.870	1.960	186,000	354,280	1.9047	1.940	1.900	1.940	1.870	1.960	186,000	1.9047	0.52%
2019-12-18	1.930	1.880	1.940	1.880	1.950	158,000	301,540	1.9085	1.930	1.880	1.940	1.880	1.950	158,000	1.9085	-1.03%
2019-12-17	1.950	1.900	1.950	1.950	1.950	2,000	3,900	1.9500	1.950	1.900	1.950	1.950	1.950	2,000	1.9500	0.00%
2019-12-16	1.950	1.870	1.950	1.900	1.950	20,000	38,100	1.9050	1.950	1.870	1.950	1.900	1.950	20,000	1.9050	1.04%
2019-12-13	1.930	1.870	1.930	1.890	1.950	472,000	907,400	1.9225	1.930	1.870	1.930	1.890	1.950	472,000	1.9225	2.66%
2019-12-12	1.880	1.830	1.900	1.820	1.880	112,000	207,960	1.8568	1.880	1.830	1.900	1.820	1.880	112,000	1.8568	4.44%
2019-12-11	1.800	1.760	1.820	1.770	1.820	608,000	1,087,560	1.7888	1.800	1.760	1.820	1.770	1.820	608,000	1.7888	0.00%
2019-12-10	1.800	1.720	1.800	1.750	1.820	8,000	14,220	1.7775	1.800	1.720	1.800	1.750	1.820	8,000	1.7775	-1.10%
2019-12-09	1.820	1.770	1.820	1.820	1.840	36,000	65,820	1.8283	1.820	1.770	1.820	1.820	1.840	36,000	1.8283	1.11%
2019-12-06	1.800	1.750	1.800	1.780	1.880	132,000	239,540	1.8147	1.800	1.750	1.800	1.780	1.880	132,000	1.8147	0.00%
2019-12-05	1.800	1.770	1.830	1.800	1.800	18,000	32,400	1.8000	1.800	1.770	1.830	1.800	1.800	18,000	1.8000	0.56%
2019-12-04	1.790	1.740	1.800	1.770	1.800	102,000	182,120	1.7855	1.790	1.740	1.800	1.770	1.800	102,000	1.7855	0.00%
2019-12-03	1.790	1.740	1.790	1.770	1.800	56,000	99,680	1.7800	1.790	1.740	1.790	1.770	1.800	56,000	1.7800	-0.56%
2019-12-02	1.800	1.770	1.800	1.790	1.800	88,000	157,600	1.7909	1.800	1.770	1.800	1.790	1.800	88,000	1.7909	-1.64%
2019-11-29	1.830	1.770	1.830	1.800	1.830	16,000	28,980	1.8113	1.830	1.770	1.830	1.800	1.830	16,000	1.8113	-1.08%
2019-11-28	1.850	1.800	1.850	1.800	1.850	26,000	47,260	1.8177	1.850	1.800	1.850	1.800	1.850	26,000	1.8177	0.00%
2019-11-27	1.850	1.780	1.850	1.840	1.850	24,000	44,380	1.8492	1.850	1.780	1.850	1.840	1.850	24,000	1.8492	2.78%
2019-11-26	1.800	1.780	1.830	1.800	1.860	34,000	61,560	1.8106	1.800	1.780	1.830	1.800	1.860	34,000	1.8106	-3.23%
2019-11-25	1.860	1.830	1.860	1.860	1.860	4,000	7,440	1.8600	1.860	1.830	1.860	1.860	1.860	4,000	1.8600	0.00%
2019-11-22	1.860	1.840	1.860	1.860	1.860	4,000	7,440	1.8600	1.860	1.840	1.860	1.860	1.860	4,000	1.8600	0.54%
2019-11-21	1.850	1.820	1.850	1.870	1.870	28,000	52,360	1.8700	1.850	1.820	1.850	1.870	1.870	28,000	1.8700	0.00%
2019-11-20	1.850	1.800	1.850	1.800	1.860	36,000	65,920	1.8311	1.850	1.800	1.850	1.800	1.860	36,000	1.8311	-0.54%
2019-11-19	1.860	1.830	1.860	1.860	1.860	18,000	33,480	1.8600	1.860	1.830	1.860	1.860	1.860	18,000	1.8600	0.54%
2019-11-18	1.850	1.820	1.850	1.840	1.880	52,000	96,060	1.8473	1.850	1.820	1.850	1.840	1.880	52,000	1.8473	-1.60%
2019-11-15	1.880	1.860	1.880	1.880	1.890	42,000	78,980	1.8805	1.880	1.860	1.880	1.880	1.890	42,000	1.8805	-0.53%
2019-11-14	1.890	1.850	1.890	1.890	1.890	20,000	37,800	1.8900	1.890	1.850	1.890	1.890	1.890	20,000	1.8900	0.00%
2019-11-13	1.890	1.830	1.890	1.840	1.900	42,000	77,660	1.8490	1.890	1.830	1.890	1.840	1.900	42,000	1.8490	1.07%
2019-11-12	1.870	1.850	1.870	1.870	1.900	60,000	112,440	1.8740	1.870	1.850	1.870	1.870	1.900	60,000	1.8740	-1.06%
2019-11-11	1.890	1.850	1.890	1.880	1.900	192,000	361,180	1.8811	1.890	1.850	1.890	1.880	1.900	192,000	1.8811	1.07%
2019-11-08	1.870	1.830	1.900	1.830	1.880	72,000	134,340	1.8658	1.870	1.830	1.900	1.830	1.880	72,000	1.8658	0.00%
2019-11-07	1.870	1.870	1.940	-	-	0	0	-	1.870	1.870	1.940	-	-	0	-	0.00%
2019-11-06	1.870	1.870	1.880	1.870	1.880	6,000	11,260	1.8767	1.870	1.870	1.880	1.870	1.880	6,000	1.8767	-0.53%
2019-11-05	1.880	1.870	1.880	1.880	1.940	70,000	134,760	1.9251	1.880	1.870	1.880	1.880	1.940	70,000	1.9251	-2.59%
2019-11-04	1.930	1.890	1.950	1.910	1.930	76,000	145,920	1.9200	1.930	1.890	1.950	1.910	1.930	76,000	1.9200	-1.53%
2019-11-01	1.960	1.950	1.960	1.850	1.990	48,000	92,440	1.9258	1.960	1.950	1.960	1.850	1.990	48,000	1.9258	-0.51%
2019-10-31	1.970	1.910	1.970	1.910	2.000	60,000	118,600	1.9767	1.970	1.910	1.970	1.910	2.000	60,000	1.9767	-1.01%
2019-10-30	1.990	1.960	1.990	1.830	2.080	1,284,000	2,497,960	1.9455	1.990	1.960	1.990	1.830	2.080	1,284,000	1.9455	9.34%
2019-10-29	1.820	1.780	1.820	1.810	1.920	392,000	712,820	1.8184	1.820	1.780	1.820	1.810	1.920	392,000	1.8184	-1.62%
2019-10-28	1.850	1.830	1.850	1.830	1.910	94,000	175,760	1.8698	1.850	1.830	1.850	1.830	1.910	94,000	1.8698	-2.63%
2019-10-25	1.900	1.850	1.930	1.860	1.940	370,000	696,320	1.8819	1.900	1.850	1.930	1.860	1.940	370,000	1.8819	0.00%
2019-10-24	1.900	1.870	1.910	1.880	1.900	52,000	98,560	1.8954	1.900	1.870	1.910	1.880	1.900	52,000	1.8954	0.00%
2019-10-23	1.900	1.880	1.910	1.900	1.940	22,000	42,280	1.9218	1.900	1.880	1.910	1.900	1.940	22,000	1.9218	-0.52%
2019-10-22	1.910	1.870	1.910	1.860	1.910	66,000	124,560	1.8873	1.910	1.870	1.910	1.860	1.910	66,000	1.8873	0.53%
2019-10-21	1.900	1.880	1.930	1.900	1.920	42,000	80,280	1.9114	1.900	1.880	1.930	1.900	1.920	42,000	1.9114	-1.04%
2019-10-18	1.920	1.870	1.940	1.920	1.950	38,000	73,600	1.9368	1.920	1.870	1.940	1.920	1.950	38,000	1.9368	-1.54%
2019-10-17	1.950	1.880	1.950	1.880	1.950	112,000	212,940	1.9013	1.950	1.880	1.950	1.880	1.950	112,000	1.9013	0.00%
2019-10-16	1.950	1.930	1.980	1.920	2.090	1,314,000	2,637,760	2.0074	1.950	1.930	1.980	1.920	2.090	1,314,000	2.0074	2.63%
2019-10-15	1.900	1.840	1.910	1.830	1.920	148,000	278,520	1.8819	1.900	1.840	1.910	1.830	1.920	148,000	1.8819	-1.04%
2019-10-14	1.920	1.850	1.920	1.900	1.940	22,000	42,280	1.9218	1.920	1.850	1.920	1.900	1.940	22,000	1.9218	-2.54%
2019-10-11	1.970	1.900	1.970	1.830	1.980	130,000	242,040	1.8618	1.970	1.900	1.970	1.830	1.980	130,000	1.8618	6.49%
2019-10-10	1.850	1.830	1.880	1.850	1.880	24,000	44,700	1.8625	1.850	1.830	1.880	1.850	1.880	24,000	1.8625	0.00%
2019-10-09	1.850	1.820	1.860	1.820	1.860	32,000	59,220	1.8506	1.850	1.820	1.860	1.820	1.860	32,000	1.8506	0.00%
2019-10-08	1.850	1.830	1.850	1.850	1.900	56,000	103,700	1.8518	1.850	1.830	1.850	1.850	1.900	56,000	1.8518	0.00%
2019-10-04	1.850	1.850	1.890	1.830	1.900	52,000	97,620	1.8773	1.850	1.850	1.890	1.830	1.900	52,000	1.8773	-1.60%
2019-10-03	1.880	1.850	1.880	1.830	1.890	40,000	74,780	1.8695	1.880	1.850	1.880	1.830	1.890	40,000	1.8695	-0.53%
2019-10-02	1.890	1.820	1.890	1.800	1.890	56,000	105,040	1.8757	1.890	1.820	1.890	1.800	1.890	56,000	1.8757	0.00%
2019-09-30	1.890	1.850	1.900	1.890	1.900	542,000	1,024,560	1.8903	1.890	1.850	1.900	1.890	1.900	542,000	1.8903	-0.53%
2019-09-27	1.900	1.830	1.900	1.850	1.900	1,120,000	2,073,700	1.8515	1.900	1.830	1.900	1.850	1.900	1,120,000	1.8515	2.70%
2019-09-26	1.850	1.830	1.900	1.840	1.870	358,000	662,200	1.8497	1.850	1.830	1.900	1.840	1.870	358,000	1.8497	0.54%
2019-09-25	1.840	1.800	1.900	1.710	1.880	80,000	145,360	1.8170	1.840	1.800	1.900	1.710	1.880	80,000	1.8170	-4.66%
2019-09-24	1.930	1.900	1.930	1.800	1.950	210,000	387,400	1.8448	1.930	1.900	1.930	1.800	1.950	210,000	1.8448	-0.52%
2019-09-23	1.940	1.900	1.940	1.940	1.960	62,000	120,780	1.9481	1.940	1.900	1.940	1.940	1.960	62,000	1.9481	1.04%
2019-09-20	1.920	1.890	1.970	1.850	2.000	162,000	306,840	1.8941	1.920	1.890	1.970	1.850	2.000	162,000	1.8941	2.13%
2019-09-19	1.880	1.850	1.900	1.860	1.950	758,000	1,443,400	1.9042	1.880	1.850	1.900	1.860	1.950	758,000	1.9042	-3.09%
2019-09-18	1.940	1.960	1.970	1.780	2.000	3,354,000	6,389,740	1.9051	1.940	1.960	1.970	1.780	2.000	3,354,000	1.9051	8.99%
2019-09-17	1.780	1.760	1.790	1.750	1.780	418,000	743,860	1.7796	1.780	1.760	1.790	1.750	1.780	418,000	1.7796	-0.56%
2019-09-16	1.790	1.740	1.790	1.750	1.790	68,000	121,160	1.7818	1.790	1.740	1.790	1.750	1.790	68,000	1.7818	1.13%
2019-09-13	1.770	1.750	1.790	1.770	1.800	96,000	170,720	1.7783	1.770	1.750	1.790	1.770	1.800	96,000	1.7783	1.14%
2019-09-12	1.750	1.750	1.800	1.750	1.810	108,000	191,900	1.7769	1.750	1.750	1.800	1.750	1.810	108,000	1.7769	-3.31%
2019-09-11	1.810	1.760	1.810	1.740	1.820	102,000	183,720	1.8012	1.810	1.760	1.810	1.740	1.820	102,000	1.8012	0.00%
2019-09-10	1.810	1.750	1.810	1.720	1.850	110,000	197,260	1.7933	1.810	1.750	1.810	1.720	1.850	110,000	1.7933	-2.16%
2019-09-09	1.850	1.810	1.850	1.740	1.850	200,000	352,840	1.7642	1.850	1.810	1.850	1.740	1.850	200,000	1.7642	5.11%
2019-09-06	1.760	1.690	1.750	1.700	1.870	122,000	209,800	1.7197	1.760	1.690	1.750	1.700	1.870	122,000	1.7197	-0.56%
2019-09-05	1.770	1.740	1.770	1.740	1.890	46,000	80,700	1.7543	1.770	1.740	1.770	1.740	1.890	46,000	1.7543	-1.12%
2019-09-04	1.790	1.750	1.790	1.730	1.830	264,000	469,320	1.7777	1.790	1.750	1.790	1.730	1.830	264,000	1.7777	1.13%
2019-09-03	1.770	1.730	1.770	1.720	1.780	120,000	211,620	1.7635	1.770	1.730	1.770	1.720	1.780	120,000	1.7635	1.14%
2019-09-02	1.750	1.750	1.800	1.720	1.760	52,000	91,260	1.7550	1.750	1.750	1.800	1.720	1.760	52,000	1.7550	0.00%
2019-08-30	1.750	1.750	1.780	1.700	2.110	122,000	216,940	1.7782	1.750	1.750	1.780	1.700	2.110	122,000	1.7782	-0.57%
2019-08-29	1.760	1.760	1.800	1.710	1.790	112,000	195,500	1.7455	1.760	1.760	1.800	1.710	1.790	112,000	1.7455	1.15%
2019-08-28	1.740	1.720	1.780	1.730	1.870	74,000	131,100	1.7716	1.740	1.720	1.780	1.730	1.870	74,000	1.7716	0.58%
2019-08-27	1.730	1.730	1.770	1.730	1.780	18,000	31,820	1.7678	1.730	1.730	1.770	1.730	1.780	18,000	1.7678	-1.14%
2019-08-26	1.750	1.700	1.750	1.540	1.770	100,000	165,520	1.6552	1.750	1.700	1.750	1.540	1.770	100,000	1.6552	-2.23%
2019-08-23	1.790	1.760	1.830	1.750	1.830	56,000	100,480	1.7943	1.790	1.760	1.830	1.750	1.830	56,000	1.7943	4.07%
2019-08-22	1.720	1.700	1.780	1.720	1.730	46,000	79,540	1.7291	1.720	1.700	1.780	1.720	1.730	46,000	1.7291	0.00%
2019-08-21	1.720	1.720	1.790	1.670	1.670	4,000	6,680	1.6700	1.720	1.720	1.790	1.670	1.670	4,000	1.6700	-3.91%
2019-08-20	1.790	1.720	1.800	1.660	1.800	20,000	34,920	1.7460	1.790	1.720	1.800	1.660	1.800	20,000	1.7460	-1.10%
2019-08-19	1.810	1.730	1.810	1.800	1.880	3,090,000	5,587,100	1.8081	1.810	1.730	1.810	1.800	1.880	3,090,000	1.8081	2.84%
2019-08-16	1.760	1.700	1.760	1.760	1.760	8,000	14,080	1.7600	1.760	1.700	1.760	1.760	1.760	8,000	1.7600	0.00%
2019-08-15	1.760	1.700	1.760	1.630	1.770	110,000	191,840	1.7440	1.760	1.700	1.760	1.630	1.770	110,000	1.7440	-0.56%
2019-08-14	1.770	1.720	1.780	1.690	1.800	428,000	754,860	1.7637	1.770	1.720	1.780	1.690	1.800	428,000	1.7637	1.72%
2019-08-13	1.740	1.700	1.750	1.740	1.740	10,000	17,400	1.7400	1.740	1.700	1.750	1.740	1.740	10,000	1.7400	0.00%
2019-08-12	1.740	1.700	1.760	1.700	1.800	326,000	562,860	1.7266	1.740	1.700	1.760	1.700	1.800	326,000	1.7266	-2.25%
2019-08-09	1.780	1.690	1.780	1.670	1.930	44,000	78,720	1.7891	1.780	1.690	1.780	1.670	1.930	44,000	1.7891	0.56%
2019-08-08	1.770	1.690	1.780	1.680	1.770	180,000	312,300	1.7350	1.770	1.690	1.780	1.680	1.770	180,000	1.7350	2.91%
2019-08-07	1.720	1.640	1.720	1.610	1.720	346,000	585,940	1.6935	1.720	1.640	1.720	1.610	1.720	346,000	1.6935	6.83%
2019-08-06	1.610	1.560	1.620	1.400	1.640	314,000	484,280	1.5423	1.610	1.560	1.620	1.400	1.640	314,000	1.5423	-5.85%
2019-08-05	1.710	1.680	1.720	1.680	1.920	408,000	711,600	1.7441	1.710	1.680	1.720	1.680	1.920	408,000	1.7441	-2.84%
2019-08-02	1.760	1.710	1.780	1.710	1.940	1,298,000	2,334,100	1.7982	1.760	1.710	1.780	1.710	1.940	1,298,000	1.7982	-9.74%
2019-08-01	1.950	1.870	1.950	1.870	1.980	130,000	247,500	1.9038	1.950	1.870	1.950	1.870	1.980	130,000	1.9038	-0.51%
2019-07-31	1.960	1.930	1.960	1.980	1.990	24,000	47,620	1.9842	1.960	1.930	1.960	1.980	1.990	24,000	1.9842	-1.01%
2019-07-30	1.980	1.930	1.980	1.920	2.030	1,114,000	2,186,320	1.9626	1.980	1.930	1.980	1.920	2.030	1,114,000	1.9626	-0.50%
2019-07-29	1.990	1.920	1.990	1.910	2.030	312,000	612,760	1.9640	1.990	1.920	1.990	1.910	2.030	312,000	1.9640	0.51%
2019-07-26	1.980	1.940	1.980	1.970	2.010	498,000	987,200	1.9823	1.980	1.940	1.980	1.970	2.010	498,000	1.9823	1.02%
2019-07-25	1.960	1.900	1.970	1.960	2.000	412,000	814,740	1.9775	1.960	1.900	1.970	1.960	2.000	412,000	1.9775	-1.01%
2019-07-24	1.980	2.010	2.020	1.850	2.140	2,172,000	4,340,560	1.9984	1.980	2.010	2.020	1.850	2.140	2,172,000	1.9984	7.03%
2019-07-23	1.850	1.830	1.880	1.770	1.880	146,000	269,060	1.8429	1.850	1.830	1.880	1.770	1.880	146,000	1.8429	-1.07%
2019-07-22	1.870	1.820	1.870	1.810	1.900	226,000	420,480	1.8605	1.870	1.820	1.870	1.810	1.900	226,000	1.8605	1.63%
2019-07-19	1.840	1.820	1.870	1.780	1.960	646,000	1,195,120	1.8500	1.840	1.820	1.870	1.780	1.960	646,000	1.8500	-2.13%
2019-07-18	1.880	1.860	1.910	1.880	1.940	354,000	679,040	1.9182	1.880	1.860	1.910	1.880	1.940	354,000	1.9182	-2.08%
2019-07-17	1.920	1.880	1.920	1.810	1.940	300,000	563,780	1.8793	1.920	1.880	1.920	1.810	1.940	300,000	1.8793	-2.04%
2019-07-16	1.960	1.900	1.960	1.880	1.990	1,442,000	2,808,820	1.9479	1.960	1.900	1.960	1.880	1.990	1,442,000	1.9479	-2.00%
2019-07-15	2.000	1.940	2.000	1.980	2.010	88,000	175,000	1.9886	2.000	1.940	2.000	1.980	2.010	88,000	1.9886	1.01%
2019-07-12	1.980	1.950	1.990	1.930	2.050	126,000	249,080	1.9768	1.980	1.950	1.990	1.930	2.050	126,000	1.9768	-1.98%
2019-07-11	2.020	1.950	2.030	1.950	2.060	448,000	902,540	2.0146	2.020	1.950	2.030	1.950	2.060	448,000	2.0146	0.50%
2019-07-10	2.010	1.960	2.020	1.780	2.060	3,150,000	6,007,200	1.9070	2.010	1.960	2.020	1.780	2.060	3,150,000	1.9070	12.29%
2019-07-09	1.790	1.750	1.800	1.760	1.810	954,000	1,710,340	1.7928	1.790	1.750	1.800	1.760	1.810	954,000	1.7928	-1.65%
2019-07-08	1.820	1.780	1.820	1.830	1.840	16,000	29,300	1.8313	1.820	1.780	1.820	1.830	1.840	16,000	1.8313	-2.15%
2019-07-05	1.860	1.770	1.860	1.780	1.860	38,000	69,100	1.8184	1.860	1.770	1.860	1.780	1.860	38,000	1.8184	1.09%
2019-07-04	1.840	1.800	1.840	1.760	2.000	56,000	106,300	1.8982	1.840	1.800	1.840	1.760	2.000	56,000	1.8982	2.22%
2019-07-03	1.800	1.800	1.830	1.750	1.860	166,000	300,300	1.8090	1.800	1.800	1.830	1.750	1.860	166,000	1.8090	-2.17%
2019-07-02	1.840	1.760	1.840	1.790	1.840	126,000	227,440	1.8051	1.840	1.760	1.840	1.790	1.840	126,000	1.8051	1.66%
2019-06-28	1.810	1.730	1.820	1.730	1.820	112,000	200,880	1.7936	1.810	1.730	1.820	1.730	1.820	112,000	1.7936	1.12%
2019-06-27	1.790	1.720	1.790	1.670	1.800	262,000	451,480	1.7232	1.790	1.720	1.790	1.670	1.800	262,000	1.7232	0.00%
2019-06-26	1.790	1.710	1.790	1.630	1.800	272,000	459,160	1.6881	1.790	1.710	1.790	1.630	1.800	272,000	1.6881	2.29%
2019-06-25	1.750	1.710	1.770	1.750	1.870	100,000	175,260	1.7526	1.750	1.710	1.770	1.750	1.870	100,000	1.7526	-3.85%
2019-06-24	1.820	1.770	1.860	1.770	1.870	96,000	171,560	1.7871	1.820	1.770	1.860	1.770	1.870	96,000	1.7871	0.55%
2019-06-21	1.810	1.790	1.880	1.810	1.880	306,000	571,860	1.8688	1.810	1.790	1.880	1.810	1.880	306,000	1.8688	-0.55%
2019-06-20	1.820	1.820	1.890	1.820	1.900	68,000	127,700	1.8779	1.820	1.820	1.890	1.820	1.900	68,000	1.8779	-2.15%
2019-06-19	1.860	1.840	1.910	1.820	1.920	68,000	125,400	1.8441	1.860	1.840	1.910	1.820	1.920	68,000	1.8441	-4.12%
2019-06-18	1.940	1.860	1.940	1.650	2.070	14,513,000	25,916,760	1.7858	1.940	1.860	1.940	1.650	2.070	14,513,000	1.7858	-3.48%
2019-06-17	2.010	1.980	1.990	1.770	2.020	408,000	782,660	1.9183	2.010	1.980	1.990	1.770	2.020	408,000	1.9183	6.91%
2019-06-14	1.880	1.850	1.920	1.700	1.950	376,000	658,540	1.7514	1.880	1.850	1.920	1.700	1.950	376,000	1.7514	8.67%
2019-06-13	1.730	1.660	1.730	1.570	1.760	448,000	749,580	1.6732	1.730	1.660	1.730	1.570	1.760	448,000	1.6732	-1.70%
2019-06-12	1.760	1.650	1.760	1.700	1.820	206,000	360,340	1.7492	1.760	1.650	1.760	1.700	1.820	206,000	1.7492	-2.22%
2019-06-11	1.800	1.750	1.800	1.760	1.850	80,000	145,360	1.8170	1.800	1.750	1.800	1.760	1.850	80,000	1.8170	-1.64%
2019-06-10	1.830	1.770	1.830	1.430	1.840	610,000	1,047,580	1.7173	1.830	1.770	1.830	1.430	1.840	610,000	1.7173	2.81%
2019-06-06	1.780	1.750	1.780	1.780	1.780	86,000	153,080	1.7800	1.780	1.750	1.780	1.780	1.780	86,000	1.7800	0.00%
2019-06-05	1.780	1.720	1.780	1.770	1.780	34,000	60,400	1.7765	1.780	1.720	1.780	1.770	1.780	34,000	1.7765	-1.11%
2019-06-04	1.800	1.750	1.840	1.800	1.880	78,000	142,500	1.8269	1.800	1.750	1.840	1.800	1.880	78,000	1.8269	-2.70%
2019-06-03	1.850	1.820	1.880	1.810	1.930	122,000	229,040	1.8774	1.850	1.820	1.880	1.810	1.930	122,000	1.8774	-2.63%
2019-05-31	1.900	1.890	1.900	1.910	1.940	88,000	168,860	1.9189	1.900	1.890	1.900	1.910	1.940	88,000	1.9189	-1.55%
2019-05-30	1.930	1.890	1.930	1.910	2.020	302,000	590,400	1.9550	1.930	1.890	1.930	1.910	2.020	302,000	1.9550	-3.98%
2019-05-29	2.010	1.960	2.010	1.980	2.040	144,000	292,100	2.0285	2.010	1.960	2.010	1.980	2.040	144,000	2.0285	-0.50%
2019-05-28	2.020	1.980	2.020	1.980	2.030	130,000	262,900	2.0223	2.020	1.980	2.020	1.980	2.030	130,000	2.0223	0.00%
2019-05-27	2.020	1.960	2.020	1.980	2.020	184,000	368,580	2.0032	2.020	1.960	2.020	1.980	2.020	184,000	2.0032	2.02%
2019-05-24	1.980	1.940	1.980	1.950	2.000	304,000	594,120	1.9543	1.980	1.940	1.980	1.950	2.000	304,000	1.9543	0.00%
2019-05-23	1.980	1.950	1.980	1.930	2.020	76,000	149,860	1.9718	1.980	1.950	1.980	1.930	2.020	76,000	1.9718	-1.00%
2019-05-22	2.000	1.960	2.000	1.960	2.020	50,000	99,920	1.9984	2.000	1.960	2.000	1.960	2.020	50,000	1.9984	0.00%
2019-05-21	2.000	1.970	2.000	1.950	2.040	156,000	308,800	1.9795	2.000	1.970	2.000	1.950	2.040	156,000	1.9795	-0.99%
2019-05-20	2.020	1.960	2.030	1.970	2.050	106,000	211,760	1.9977	2.020	1.960	2.030	1.970	2.050	106,000	1.9977	-1.46%
2019-05-17	2.050	2.020	2.050	2.020	2.080	132,000	272,000	2.0606	2.050	2.020	2.050	2.020	2.080	132,000	2.0606	-1.44%
2019-05-16	2.080	2.020	2.080	2.000	2.100	96,000	196,600	2.0479	2.080	2.020	2.080	2.000	2.100	96,000	2.0479	1.46%
2019-05-15	2.050	2.020	2.050	2.000	2.230	1,306,000	2,787,540	2.1344	2.050	2.020	2.050	2.000	2.230	1,306,000	2.1344	-3.76%
2019-05-14	2.130	2.050	2.130	1.930	2.170	3,640,000	7,577,840	2.0818	2.130	2.050	2.130	1.930	2.170	3,640,000	2.0818	5.45%
2019-05-10	2.020	1.960	2.020	1.960	2.040	332,000	669,600	2.0169	2.020	1.960	2.020	1.960	2.040	332,000	2.0169	0.00%
2019-05-09	2.020	1.980	2.020	1.920	2.030	528,000	1,053,300	1.9949	2.020	1.980	2.020	1.920	2.030	528,000	1.9949	2.02%
2019-05-08	1.980	1.950	1.980	1.950	1.990	158,000	311,900	1.9741	1.980	1.950	1.980	1.950	1.990	158,000	1.9741	-1.00%
2019-05-07	2.000	1.950	2.000	1.950	2.000	94,000	184,740	1.9653	2.000	1.950	2.000	1.950	2.000	94,000	1.9653	-0.50%
2019-05-06	2.010	1.980	2.010	2.000	2.070	50,000	101,240	2.0248	2.010	1.980	2.010	2.000	2.070	50,000	2.0248	-2.90%
2019-05-03	2.070	2.010	2.070	2.030	2.090	144,000	296,120	2.0564	2.070	2.010	2.070	2.030	2.090	144,000	2.0564	-0.96%
2019-05-02	2.090	2.040	2.090	2.050	2.090	24,000	50,080	2.0867	2.090	2.040	2.090	2.050	2.090	24,000	2.0867	-0.48%
2019-04-30	2.100	1.990	2.100	1.960	2.120	380,000	779,360	2.0509	2.100	1.990	2.100	1.960	2.120	380,000	2.0509	0.00%
2019-04-29	2.100	2.040	2.100	2.030	2.120	326,000	674,500	2.0690	2.100	2.040	2.100	2.030	2.120	326,000	2.0690	0.48%
2019-04-26	2.090	2.040	2.090	2.030	2.120	300,000	622,160	2.0739	2.090	2.040	2.090	2.030	2.120	300,000	2.0739	0.00%
2019-04-25	2.090	2.040	2.090	2.000	2.170	242,000	507,580	2.0974	2.090	2.040	2.090	2.000	2.170	242,000	2.0974	-3.24%
2019-04-24	2.160	2.090	2.160	2.040	2.270	714,000	1,514,580	2.1213	2.160	2.090	2.160	2.040	2.270	714,000	2.1213	-4.85%
2019-04-23	2.270	2.140	2.250	1.860	2.300	978,000	2,044,980	2.0910	2.270	2.140	2.250	1.860	2.300	978,000	2.0910	12.94%
2019-04-18	2.010	1.960	2.010	1.960	2.130	888,000	1,784,660	2.0098	2.010	1.960	2.010	1.960	2.130	888,000	2.0098	-5.63%
2019-04-17	2.130	2.100	2.160	2.040	2.350	882,000	1,903,980	2.1587	2.130	2.100	2.160	2.040	2.350	882,000	2.1587	0.47%
2019-04-16	2.120	2.110	2.130	2.020	2.180	730,000	1,528,380	2.0937	2.120	2.110	2.130	2.020	2.180	730,000	2.0937	4.43%
2019-04-15	2.030	1.970	2.030	1.920	2.160	1,032,000	2,083,280	2.0187	2.030	1.970	2.030	1.920	2.160	1,032,000	2.0187	-6.02%
2019-04-12	2.160	2.120	2.170	2.110	2.270	362,000	782,140	2.1606	2.160	2.120	2.170	2.110	2.270	362,000	2.1606	-1.37%
2019-04-11	2.190	2.180	2.200	2.170	2.220	208,000	456,260	2.1936	2.190	2.180	2.200	2.170	2.220	208,000	2.1936	-1.35%
2019-04-10	2.220	2.170	2.260	2.160	2.280	510,000	1,121,920	2.1998	2.220	2.170	2.260	2.160	2.280	510,000	2.1998	1.37%
2019-04-09	2.190	2.180	2.220	2.130	2.220	326,000	706,660	2.1677	2.190	2.180	2.220	2.130	2.220	326,000	2.1677	-0.45%
2019-04-08	2.200	2.200	2.250	2.150	2.290	788,000	1,743,360	2.2124	2.200	2.200	2.250	2.150	2.290	788,000	2.2124	-1.79%
2019-04-04	2.240	2.200	2.290	2.130	2.340	1,726,000	3,806,060	2.2051	2.240	2.200	2.290	2.130	2.340	1,726,000	2.2051	0.90%
2019-04-03	2.220	2.210	2.230	2.080	2.380	1,070,000	2,369,480	2.2145	2.220	2.210	2.230	2.080	2.380	1,070,000	2.2145	0.91%
2019-04-02	2.200	2.190	2.200	1.880	2.690	10,040,000	21,783,540	2.1697	2.200	2.190	2.200	1.880	2.690	10,040,000	2.1697	-10.20%
2019-04-01	2.450	2.460	2.480	1.610	2.460	7,422,000	15,215,760	2.0501	2.450	2.460	2.480	1.610	2.460	7,422,000	2.0501	48.48%
2019-03-29	1.650	1.610	1.620	1.440	1.700	7,073,000	11,241,240	1.5893	1.650	1.610	1.620	1.440	1.700	7,073,000	1.5893	15.38%
2019-03-28	1.430	1.420	1.440	1.400	1.470	998,000	1,422,660	1.4255	1.430	1.420	1.440	1.400	1.470	998,000	1.4255	2.14%
2019-03-27	1.400	1.380	1.410	1.380	1.420	336,000	469,300	1.3967	1.400	1.380	1.410	1.380	1.420	336,000	1.3967	1.45%
2019-03-26	1.380	1.360	1.380	1.390	1.400	14,000	19,500	1.3929	1.380	1.360	1.380	1.390	1.400	14,000	1.3929	-0.72%
2019-03-25	1.390	1.360	1.390	1.350	1.390	168,000	228,160	1.3581	1.390	1.360	1.390	1.350	1.390	168,000	1.3581	0.72%
2019-03-22	1.380	1.360	1.380	1.350	1.440	200,000	274,680	1.3734	1.380	1.360	1.380	1.350	1.440	200,000	1.3734	2.22%
2019-03-21	1.350	1.340	1.360	1.340	1.370	1,450,000	1,968,760	1.3578	1.350	1.340	1.360	1.340	1.370	1,450,000	1.3578	-1.46%
2019-03-20	1.370	1.360	1.370	1.350	1.390	1,382,000	1,893,960	1.3704	1.370	1.360	1.370	1.350	1.390	1,382,000	1.3704	0.00%
2019-03-19	1.370	1.370	1.380	1.370	1.390	232,000	319,600	1.3776	1.370	1.370	1.380	1.370	1.390	232,000	1.3776	0.00%
2019-03-18	1.370	1.370	1.390	1.370	1.410	68,000	93,620	1.3768	1.370	1.370	1.390	1.370	1.410	68,000	1.3768	-2.14%
2019-03-15	1.400	1.390	1.400	1.400	1.460	394,000	556,900	1.4135	1.400	1.390	1.400	1.400	1.460	394,000	1.4135	0.72%
2019-03-14	1.390	1.380	1.390	1.390	1.400	8,000	11,160	1.3950	1.390	1.380	1.390	1.390	1.400	8,000	1.3950	-0.71%
2019-03-13	1.400	1.390	1.410	1.390	1.420	486,000	683,600	1.4066	1.400	1.390	1.410	1.390	1.420	486,000	1.4066	0.72%
2019-03-12	1.390	1.380	1.400	1.390	1.440	764,000	1,066,780	1.3963	1.390	1.380	1.400	1.390	1.440	764,000	1.3963	-2.80%
2019-03-11	1.430	1.420	1.430	1.400	1.500	230,000	330,900	1.4387	1.430	1.420	1.430	1.400	1.500	230,000	1.4387	3.62%
2019-03-08	1.380	1.370	1.380	1.360	1.400	180,000	245,940	1.3663	1.380	1.370	1.380	1.360	1.400	180,000	1.3663	-1.43%
2019-03-07	1.400	1.380	1.410	1.380	1.420	362,000	506,780	1.3999	1.400	1.380	1.410	1.380	1.420	362,000	1.3999	-1.41%
2019-03-06	1.420	1.400	1.420	1.400	1.450	460,000	655,360	1.4247	1.420	1.400	1.420	1.400	1.450	460,000	1.4247	-0.70%
2019-03-05	1.430	1.400	1.430	1.400	1.430	328,000	460,660	1.4045	1.430	1.400	1.430	1.400	1.430	328,000	1.4045	2.88%
2019-03-04	1.390	1.380	1.400	1.380	1.420	426,000	594,360	1.3952	1.390	1.380	1.400	1.380	1.420	426,000	1.3952	0.72%
2019-03-01	1.380	1.380	1.400	1.370	1.410	612,000	849,260	1.3877	1.380	1.380	1.400	1.370	1.410	612,000	1.3877	-1.43%
2019-02-28	1.400	1.380	1.400	1.370	1.420	310,000	435,020	1.4033	1.400	1.380	1.400	1.370	1.420	310,000	1.4033	1.45%
2019-02-27	1.380	1.370	1.380	1.370	1.430	750,000	1,049,520	1.3994	1.380	1.370	1.380	1.370	1.430	750,000	1.3994	-0.72%
2019-02-26	1.390	1.370	1.390	1.340	1.430	436,000	599,080	1.3740	1.390	1.370	1.390	1.340	1.430	436,000	1.3740	2.96%
2019-02-25	1.350	1.330	1.350	1.320	1.370	516,000	689,580	1.3364	1.350	1.330	1.350	1.320	1.370	516,000	1.3364	0.75%
2019-02-22	1.340	1.340	1.350	1.320	1.380	696,000	926,460	1.3311	1.340	1.340	1.350	1.320	1.380	696,000	1.3311	-2.90%
2019-02-21	1.380	1.360	1.380	1.350	1.420	1,138,000	1,568,980	1.3787	1.380	1.360	1.380	1.350	1.420	1,138,000	1.3787	-1.43%
2019-02-20	1.400	1.390	1.410	1.400	1.440	1,066,000	1,502,520	1.4095	1.400	1.390	1.410	1.400	1.440	1,066,000	1.4095	0.00%
2019-02-19	1.400	1.390	1.410	1.390	1.440	496,000	699,980	1.4113	1.400	1.390	1.410	1.390	1.440	496,000	1.4113	-1.41%
2019-02-18	1.420	1.410	1.430	1.400	1.450	930,000	1,329,320	1.4294	1.420	1.410	1.430	1.400	1.450	930,000	1.4294	1.43%
2019-02-15	1.400	1.400	1.410	1.400	1.460	2,388,000	3,401,900	1.4246	1.400	1.400	1.410	1.400	1.460	2,388,000	1.4246	-2.78%
2019-02-14	1.440	1.440	1.450	1.420	1.520	5,982,000	8,710,600	1.4561	1.440	1.440	1.450	1.420	1.520	5,982,000	1.4561	0.00%
2019-02-13	1.440	1.430	1.450	1.410	1.630	7,054,000	10,452,480	1.4818	1.440	1.430	1.450	1.410	1.630	7,054,000	1.4818	-8.28%
2019-02-12	1.570	1.560	1.580	1.540	1.830	8,596,000	13,732,920	1.5976	1.570	1.560	1.580	1.540	1.830	8,596,000	1.5976	-8.72%
2019-02-11	1.720	1.700	1.720	1.510	1.730	2,256,000	3,639,020	1.6130	1.720	1.700	1.720	1.510	1.730	2,256,000	1.6130	4.88%
2019-02-08	1.640	1.610	1.640	1.580	1.640	986,000	1,589,700	1.6123	1.640	1.610	1.640	1.580	1.640	986,000	1.6123	0.61%
2019-02-04	1.630	1.620	1.630	1.520	1.680	1,566,000	2,530,400	1.6158	1.630	1.620	1.630	1.520	1.680	1,566,000	1.6158	6.54%
2019-02-01	1.530	1.540	1.550	1.460	1.560	4,298,000	6,381,920	1.4849	1.530	1.540	1.550	1.460	1.560	4,298,000	1.4849	2.00%
2019-01-31	1.500	1.460	1.500	1.440	1.540	11,662,000	17,002,320	1.4579	1.500	1.460	1.500	1.440	1.540	11,662,000	1.4579	2.74%
2019-01-30	1.460	1.470	1.480	1.400	1.570	13,170,000	19,002,920	1.4429	1.460	1.470	1.480	1.400	1.570	13,170,000	1.4429	3.55%
2019-01-29	1.410	1.400	1.430	1.400	1.450	6,964,000	9,946,880	1.4283	1.410	1.400	1.430	1.400	1.450	6,964,000	1.4283	-1.40%
2019-01-28	1.430	1.430	1.440	1.400	1.480	11,722,000	16,805,660	1.4337	1.430	1.430	1.440	1.400	1.480	11,722,000	1.4337	-1.38%
2019-01-25	1.450	1.440	1.450	1.260	1.500	14,328,000	20,318,980	1.4181	1.450	1.440	1.450	1.260	1.500	14,328,000	1.4181	15.08%
2019-01-24	1.260	1.250	1.270	1.250	1.280	2,912,000	3,669,480	1.2601	1.260	1.250	1.270	1.250	1.280	2,912,000	1.2601	0.80%
2019-01-23	1.250	1.250	1.260	1.250	1.300	920,000	1,159,520	1.2603	1.250	1.250	1.260	1.250	1.300	920,000	1.2603	-2.34%
2019-01-22	1.280	1.280	1.290	1.250	1.320	1,248,000	1,613,120	1.2926	1.280	1.280	1.290	1.250	1.320	1,248,000	1.2926	-2.29%
2019-01-21	1.310	1.300	1.310	1.200	1.350	5,464,000	6,878,700	1.2589	1.310	1.300	1.310	1.200	1.350	5,464,000	1.2589	-2.96%
2019-01-18	1.350	1.360	1.370	1.330	1.470	13,928,000	19,882,440	1.4275	1.350	1.360	1.370	1.330	1.470	13,928,000	1.4275