Prices and Webb-site Total Returns

RIZHAO PORT JURONG CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06117	2019-06-19			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	0.680	0.660	0.680	0.660	0.700	250,000	167,080	0.6683	0.680	0.660	0.680	0.660	0.700	250,000	0.6683	-2.86%
2026-02-02	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2026-01-30	0.700	0.690	0.700	0.700	0.710	50,000	35,020	0.7004	0.700	0.690	0.700	0.700	0.710	50,000	0.7004	-2.78%
2026-01-29	0.720	0.700	0.720	0.700	0.720	18,000	12,760	0.7089	0.720	0.700	0.720	0.700	0.720	18,000	0.7089	-1.37%
2026-01-28	0.730	0.690	0.740	0.690	0.750	274,000	194,120	0.7085	0.730	0.690	0.740	0.690	0.750	274,000	0.7085	0.00%
2026-01-27	0.730	0.690	0.730	0.700	0.730	354,000	251,100	0.7093	0.730	0.690	0.730	0.700	0.730	354,000	0.7093	5.80%
2026-01-26	0.690	0.690	0.700	0.690	0.690	36,000	24,840	0.6900	0.690	0.690	0.700	0.690	0.690	36,000	0.6900	2.99%
2026-01-23	0.670	0.670	0.680	0.670	0.680	92,000	61,780	0.6715	0.670	0.670	0.680	0.670	0.680	92,000	0.6715	-1.47%
2026-01-22	0.680	0.680	0.690	0.670	0.680	148,000	99,920	0.6751	0.680	0.680	0.690	0.670	0.680	148,000	0.6751	0.00%
2026-01-21	0.680	0.670	0.680	-	-	10,000	6,800	0.6800	0.680	0.670	0.680	-	-	10,000	0.6800	0.00%
2026-01-20	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	0.00%
2026-01-19	0.680	0.670	0.680	0.680	0.700	494,000	345,480	0.6994	0.680	0.670	0.680	0.680	0.700	494,000	0.6994	3.03%
2026-01-16	0.660	0.660	0.670	0.660	0.670	138,000	91,620	0.6639	0.660	0.660	0.670	0.660	0.670	138,000	0.6639	-1.49%
2026-01-15	0.670	0.660	0.670	0.660	0.680	38,000	25,460	0.6700	0.670	0.660	0.670	0.660	0.680	38,000	0.6700	0.00%
2026-01-14	0.670	0.660	0.670	0.670	0.670	20,000	13,400	0.6700	0.670	0.660	0.670	0.670	0.670	20,000	0.6700	-2.90%
2026-01-13	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	2.99%
2026-01-09	0.670	0.670	0.690	0.660	0.670	284,000	188,620	0.6642	0.670	0.670	0.690	0.660	0.670	284,000	0.6642	0.00%
2026-01-08	0.670	0.660	0.680	0.670	0.700	346,000	235,960	0.6820	0.670	0.660	0.680	0.670	0.700	346,000	0.6820	-2.90%
2026-01-07	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2026-01-06	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
2026-01-05	0.700	0.660	0.700	0.630	0.700	408,000	267,420	0.6554	0.700	0.660	0.700	0.630	0.700	408,000	0.6554	4.48%
2025-12-31	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2025-12-30	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2025-12-29	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2025-12-24	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2025-12-23	0.670	0.670	0.700	0.670	0.670	10,000	6,700	0.6700	0.670	0.670	0.700	0.670	0.670	10,000	0.6700	0.00%
2025-12-22	0.670	0.660	0.670	0.660	0.670	22,000	14,540	0.6609	0.670	0.660	0.670	0.660	0.670	22,000	0.6609	1.52%
2025-12-19	0.660	0.660	0.670	0.660	0.660	8,000	5,280	0.6600	0.660	0.660	0.670	0.660	0.660	8,000	0.6600	-1.49%
2025-12-18	0.670	0.660	0.670	0.660	0.700	678,000	447,780	0.6604	0.670	0.660	0.670	0.660	0.700	678,000	0.6604	-8.22%
2025-12-17	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2025-12-16	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	-1.35%
2025-12-15	0.740	0.670	0.740	0.700	0.740	10,000	7,080	0.7080	0.740	0.670	0.740	0.700	0.740	10,000	0.7080	10.45%
2025-12-12	0.670	0.660	0.690	0.670	0.670	8,000	5,360	0.6700	0.670	0.660	0.690	0.670	0.670	8,000	0.6700	3.08%
2025-12-11	0.650	0.650	0.670	0.650	0.690	476,000	310,080	0.6514	0.650	0.650	0.670	0.650	0.690	476,000	0.6514	0.00%
2025-12-10	0.650	0.650	0.660	0.650	0.650	152,000	98,800	0.6500	0.650	0.650	0.660	0.650	0.650	152,000	0.6500	-2.99%
2025-12-09	0.670	0.640	0.670	0.650	0.670	604,000	392,800	0.6503	0.670	0.640	0.670	0.650	0.670	604,000	0.6503	0.00%
2025-12-08	0.670	0.660	0.700	0.670	0.680	228,000	153,220	0.6720	0.670	0.660	0.700	0.670	0.680	228,000	0.6720	-4.29%
2025-12-05	0.700	0.670	0.700	0.650	0.700	650,000	430,820	0.6628	0.700	0.670	0.700	0.650	0.700	650,000	0.6628	4.48%
2025-12-04	0.670	0.670	0.700	0.670	0.680	10,000	6,780	0.6780	0.670	0.670	0.700	0.670	0.680	10,000	0.6780	0.00%
2025-12-03	0.670	0.670	0.680	0.670	0.670	104,000	69,680	0.6700	0.670	0.670	0.680	0.670	0.670	104,000	0.6700	-2.90%
2025-12-02	0.690	0.670	0.700	0.680	0.690	30,000	20,460	0.6820	0.690	0.670	0.700	0.680	0.690	30,000	0.6820	-1.43%
2025-12-01	0.700	0.680	0.750	0.700	0.700	200,000	140,000	0.7000	0.700	0.680	0.750	0.700	0.700	200,000	0.7000	0.00%
2025-11-28	0.700	0.690	0.710	-	-	0	0	-	0.700	0.690	0.710	-	-	0	-	0.00%
2025-11-27	0.700	0.700	0.750	0.690	0.710	408,000	284,540	0.6974	0.700	0.700	0.750	0.690	0.710	408,000	0.6974	-4.11%
2025-11-26	0.730	0.690	0.750	-	-	0	0	-	0.730	0.690	0.750	-	-	0	-	0.00%
2025-11-25	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2025-11-24	0.730	0.680	0.750	0.680	0.740	40,000	27,780	0.6945	0.730	0.680	0.750	0.680	0.740	40,000	0.6945	4.29%
2025-11-21	0.700	0.670	0.700	0.660	0.700	92,000	61,300	0.6663	0.700	0.670	0.700	0.660	0.700	92,000	0.6663	2.94%
2025-11-20	0.680	0.660	0.720	0.680	0.720	102,000	69,860	0.6849	0.680	0.660	0.720	0.680	0.720	102,000	0.6849	-2.86%
2025-11-19	0.700	0.700	0.720	0.700	0.700	68,000	47,600	0.7000	0.700	0.700	0.720	0.700	0.700	68,000	0.7000	0.00%
2025-11-18	0.700	0.680	0.720	0.680	0.750	342,000	239,460	0.7002	0.700	0.680	0.720	0.680	0.750	342,000	0.7002	-2.78%
2025-11-17	0.720	0.710	0.720	0.710	0.720	104,000	74,860	0.7198	0.720	0.710	0.720	0.710	0.720	104,000	0.7198	0.00%
2025-11-14	0.720	0.720	0.750	-	-	0	0	-	0.720	0.720	0.750	-	-	0	-	0.00%
2025-11-13	0.720	0.720	0.760	0.710	0.720	170,000	122,320	0.7195	0.720	0.720	0.760	0.710	0.720	170,000	0.7195	-2.70%
2025-11-12	0.740	0.740	0.760	0.730	0.750	98,000	71,920	0.7339	0.740	0.740	0.760	0.730	0.750	98,000	0.7339	2.78%
2025-11-11	0.720	0.720	0.750	0.720	0.720	16,000	11,520	0.7200	0.720	0.720	0.750	0.720	0.720	16,000	0.7200	-2.70%
2025-11-10	0.740	0.730	0.750	0.740	0.760	158,000	116,960	0.7403	0.740	0.730	0.750	0.740	0.760	158,000	0.7403	0.00%
2025-11-07	0.740	0.700	0.760	0.740	0.740	150,000	111,000	0.7400	0.740	0.700	0.760	0.740	0.740	150,000	0.7400	-2.63%
2025-11-06	0.760	0.740	0.780	-	-	0	0	-	0.760	0.740	0.780	-	-	0	-	0.00%
2025-11-05	0.760	0.710	0.800	-	-	0	0	-	0.760	0.710	0.800	-	-	0	-	0.00%
2025-11-04	0.760	0.710	0.760	0.760	0.770	46,000	35,120	0.7635	0.760	0.710	0.760	0.760	0.770	46,000	0.7635	-1.30%
2025-11-03	0.770	0.730	0.770	0.710	0.770	28,000	21,040	0.7514	0.770	0.730	0.770	0.710	0.770	28,000	0.7514	6.94%
2025-10-31	0.720	0.720	0.740	0.720	0.730	32,000	23,120	0.7225	0.720	0.720	0.740	0.720	0.730	32,000	0.7225	-2.70%
2025-10-30	0.740	0.730	0.740	0.720	0.770	350,000	264,660	0.7562	0.740	0.730	0.740	0.720	0.770	350,000	0.7562	-3.90%
2025-10-28	0.770	0.770	0.790	0.760	0.800	60,000	46,300	0.7717	0.770	0.770	0.790	0.760	0.800	60,000	0.7717	0.00%
2025-10-27	0.770	0.770	0.810	0.760	0.770	78,000	60,540	0.7762	0.770	0.770	0.810	0.760	0.770	78,000	0.7762	1.32%
2025-10-24	0.760	0.760	0.780	0.740	0.890	45,254,000	36,104,580	0.7978	0.760	0.760	0.780	0.740	0.890	45,254,000	0.7978	0.00%
2025-10-23	0.760	0.720	0.780	-	-	0	0	-	0.760	0.720	0.780	-	-	0	-	0.00%
2025-10-22	0.760	0.720	0.760	0.760	0.760	68,000	51,680	0.7600	0.760	0.720	0.760	0.760	0.760	68,000	0.7600	0.00%
2025-10-21	0.760	0.760	0.790	0.760	0.760	24,000	18,240	0.7600	0.760	0.760	0.790	0.760	0.760	24,000	0.7600	0.00%
2025-10-20	0.760	0.760	0.790	-	-	0	0	-	0.760	0.760	0.790	-	-	0	-	0.00%
2025-10-17	0.760	0.720	0.770	0.760	0.770	202,000	153,540	0.7601	0.760	0.720	0.770	0.760	0.770	202,000	0.7601	0.00%
2025-10-16	0.760	0.720	0.780	-	-	0	0	-	0.760	0.720	0.780	-	-	0	-	0.00%
2025-10-15	0.760	0.720	0.750	0.700	0.760	16,000	11,600	0.7250	0.760	0.720	0.750	0.700	0.760	16,000	0.7250	-2.56%
2025-10-14	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2025-10-13	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-1.27%
2025-10-10	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2025-10-09	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2025-10-08	0.790	0.720	0.790	0.790	0.790	2,000	1,580	0.7900	0.790	0.720	0.790	0.790	0.790	2,000	0.7900	1.28%
2025-10-06	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2025-10-03	0.780	0.720	0.780	0.710	0.790	86,000	65,500	0.7616	0.780	0.720	0.780	0.710	0.790	86,000	0.7616	2.63%
2025-10-02	0.760	0.720	0.760	0.750	0.800	28,000	21,220	0.7579	0.760	0.720	0.760	0.750	0.800	28,000	0.7579	1.33%
2025-09-30	0.750	0.750	0.760	-	-	0	0	-	0.750	0.750	0.760	-	-	0	-	0.00%
2025-09-29	0.750	0.720	0.760	-	-	0	0	-	0.750	0.720	0.760	-	-	0	-	0.00%
2025-09-26	0.750	0.720	0.750	0.710	0.750	16,000	11,760	0.7350	0.750	0.720	0.750	0.710	0.750	16,000	0.7350	2.74%
2025-09-25	0.730	0.730	0.740	0.700	0.740	176,000	125,160	0.7111	0.730	0.730	0.740	0.700	0.740	176,000	0.7111	-1.35%
2025-09-24	0.740	0.730	0.750	0.730	0.740	156,000	115,200	0.7385	0.740	0.730	0.750	0.730	0.740	156,000	0.7385	-1.33%
2025-09-23	0.750	0.740	0.770	-	-	0	0	-	0.750	0.740	0.770	-	-	0	-	0.00%
2025-09-22	0.750	0.740	0.770	-	-	0	0	-	0.750	0.740	0.770	-	-	0	-	0.00%
2025-09-19	0.750	0.740	0.760	-	-	0	0	-	0.750	0.740	0.760	-	-	0	-	0.00%
2025-09-18	0.750	0.740	0.770	0.750	0.750	50,000	37,500	0.7500	0.750	0.740	0.770	0.750	0.750	50,000	0.7500	-1.32%
2025-09-17	0.760	0.750	0.770	0.760	0.760	12,000	9,120	0.7600	0.760	0.750	0.770	0.760	0.760	12,000	0.7600	0.00%
2025-09-16	0.760	0.750	0.780	0.760	0.800	210,000	160,500	0.7643	0.760	0.750	0.780	0.760	0.800	210,000	0.7643	-5.00%
2025-09-15	0.800	0.790	0.800	0.780	0.800	110,000	87,780	0.7980	0.800	0.790	0.800	0.780	0.800	110,000	0.7980	0.00%
2025-09-12	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2025-09-11	0.800	0.770	0.800	0.760	0.810	76,000	59,800	0.7868	0.800	0.770	0.800	0.760	0.810	76,000	0.7868	0.00%
2025-09-10	0.800	0.780	0.800	0.770	0.810	118,000	92,580	0.7846	0.800	0.780	0.800	0.770	0.810	118,000	0.7846	3.90%
2025-09-09	0.770	0.750	0.770	0.730	0.780	116,000	86,760	0.7479	0.770	0.750	0.770	0.730	0.780	116,000	0.7479	-1.28%
2025-09-08	0.780	0.750	0.790	0.730	0.810	1,988,000	1,480,420	0.7447	0.780	0.750	0.790	0.730	0.810	1,988,000	0.7447	-3.70%
2025-09-05	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2025-09-04	0.810	0.760	0.810	0.810	0.810	2,000	1,620	0.8100	0.810	0.760	0.810	0.810	0.810	2,000	0.8100	-1.22%
2025-09-03	0.820	0.750	0.820	0.820	0.820	30,000	24,600	0.8200	0.820	0.750	0.820	0.820	0.820	30,000	0.8200	0.00%
2025-09-02	0.820	0.730	0.840	0.820	0.820	12,000	9,840	0.8200	0.820	0.730	0.840	0.820	0.820	12,000	0.8200	-1.20%
2025-09-01	0.830	0.790	0.830	0.800	0.830	114,000	92,340	0.8100	0.830	0.790	0.830	0.800	0.830	114,000	0.8100	-1.19%
2025-08-29	0.840	0.770	0.840	0.730	0.840	64,000	51,960	0.8119	0.840	0.770	0.840	0.730	0.840	64,000	0.8119	3.70%
2025-08-28	0.810	0.810	0.840	0.790	0.900	1,318,000	1,108,760	0.8412	0.810	0.810	0.840	0.790	0.900	1,318,000	0.8412	-17.35%
2025-08-27	0.980	0.940	1.000	-	-	0	0	-	0.980	0.940	1.000	-	-	0	-	0.00%
2025-08-26	0.980	0.940	1.000	-	-	0	0	-	0.980	0.940	1.000	-	-	0	-	0.00%
2025-08-25	0.980	0.940	1.000	0.980	0.980	20,000	19,600	0.9800	0.980	0.940	1.000	0.980	0.980	20,000	0.9800	0.00%
2025-08-22	0.980	0.940	0.980	0.990	0.990	48,000	47,520	0.9900	0.980	0.940	0.980	0.990	0.990	48,000	0.9900	0.00%
2025-08-21	0.980	0.960	0.980	-	-	0	0	-	0.980	0.960	0.980	-	-	0	-	0.00%
2025-08-20	0.980	0.940	0.980	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	-2.00%
2025-08-19	1.000	0.940	1.000	0.920	1.000	54,000	51,140	0.9470	1.000	0.940	1.000	0.920	1.000	54,000	0.9470	4.17%
2025-08-18	0.960	0.960	1.010	0.940	0.940	16,000	15,040	0.9400	0.960	0.960	1.010	0.940	0.940	16,000	0.9400	-4.00%
2025-08-15	1.000	0.930	1.000	1.000	1.000	20,000	20,000	1.0000	1.000	0.930	1.000	1.000	1.000	20,000	1.0000	-3.85%
2025-08-14	1.040	0.930	1.040	0.980	1.040	10,000	10,240	1.0240	1.040	0.930	1.040	0.980	1.040	10,000	1.0240	6.12%
2025-08-13	0.980	0.940	0.980	0.980	0.980	20,000	19,600	0.9800	0.980	0.940	0.980	0.980	0.980	20,000	0.9800	2.08%
2025-08-12	0.960	0.950	0.980	0.940	1.030	348,000	334,360	0.9608	0.960	0.950	0.980	0.940	1.030	348,000	0.9608	-6.80%
2025-08-11	1.030	0.980	1.030	0.940	1.090	618,000	604,380	0.9780	1.030	0.980	1.030	0.940	1.090	618,000	0.9780	8.42%
2025-08-08	0.950	0.950	0.960	0.930	0.930	10,000	9,300	0.9300	0.950	0.950	0.960	0.930	0.930	10,000	0.9300	-3.06%
2025-08-07	0.980	0.950	0.980	0.940	0.990	140,000	136,240	0.9731	0.980	0.950	0.980	0.940	0.990	140,000	0.9731	4.26%
2025-08-06	0.940	0.900	0.950	0.880	0.940	66,000	59,900	0.9076	0.940	0.900	0.950	0.880	0.940	66,000	0.9076	0.00%
2025-08-05	0.940	0.910	0.990	-	-	0	0	-	0.940	0.910	0.990	-	-	0	-	0.00%
2025-08-04	0.940	0.890	0.990	0.940	0.940	18,000	16,920	0.9400	0.940	0.890	0.990	0.940	0.940	18,000	0.9400	0.00%
2025-08-01	0.940	0.920	0.980	0.920	0.950	82,000	76,160	0.9288	0.940	0.920	0.980	0.920	0.950	82,000	0.9288	-4.08%
2025-07-31	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2025-07-30	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2025-07-29	0.980	0.930	0.980	0.980	0.980	4,000	3,920	0.9800	0.980	0.930	0.980	0.980	0.980	4,000	0.9800	0.00%
2025-07-28	0.980	0.930	0.980	0.870	1.000	196,000	190,060	0.9697	0.980	0.930	0.980	0.870	1.000	196,000	0.9697	11.36%
2025-07-25	0.880	0.880	0.920	0.880	0.880	6,000	5,280	0.8800	0.880	0.880	0.920	0.880	0.880	6,000	0.8800	-5.38%
2025-07-24	0.930	0.890	0.930	0.860	0.930	248,000	218,220	0.8799	0.930	0.890	0.930	0.860	0.930	248,000	0.8799	2.20%
2025-07-23	0.910	0.900	0.980	0.910	0.980	176,000	166,540	0.9463	0.910	0.900	0.980	0.910	0.980	176,000	0.9463	-1.09%
2025-07-22	0.920	0.920	1.010	0.890	1.000	298,000	283,020	0.9497	0.920	0.920	1.010	0.890	1.000	298,000	0.9497	1.10%
2025-07-21	0.910	0.880	0.910	0.910	0.910	2,000	1,820	0.9100	0.910	0.880	0.910	0.910	0.910	2,000	0.9100	-1.09%
2025-07-18	0.920	0.920	0.970	0.920	0.920	10,000	9,200	0.9200	0.920	0.920	0.970	0.920	0.920	10,000	0.9200	-2.13%
2025-07-17	0.940	0.920	0.940	0.940	1.040	542,000	536,520	0.9899	0.940	0.920	0.940	0.940	1.040	542,000	0.9899	6.82%
2025-07-16	0.880	0.880	0.910	0.880	0.930	156,000	142,020	0.9104	0.880	0.880	0.910	0.880	0.930	156,000	0.9104	-5.38%
2025-07-15	0.930	0.930	0.950	0.910	0.970	76,000	71,700	0.9434	0.930	0.930	0.950	0.910	0.970	76,000	0.9434	0.00%
2025-07-14	0.930	0.930	0.950	0.930	1.030	680,000	664,580	0.9773	0.930	0.930	0.950	0.930	1.030	680,000	0.9773	0.00%
2025-07-11	0.930	0.920	0.930	0.780	1.000	686,000	596,040	0.8689	0.930	0.920	0.930	0.780	1.000	686,000	0.8689	3.33%
2025-07-10	0.900	0.860	0.900	0.900	0.920	36,000	32,440	0.9011	0.900	0.860	0.900	0.900	0.920	36,000	0.9011	-2.17%
2025-07-09	0.920	0.920	0.980	-	-	0	0	-	0.920	0.920	0.980	-	-	0	-	0.00%
2025-07-08	0.920	0.900	0.930	0.900	0.930	40,000	36,940	0.9235	0.920	0.900	0.930	0.900	0.930	40,000	0.9235	-1.08%
2025-07-07	0.930	0.900	0.930	0.830	0.980	386,000	353,800	0.9166	0.930	0.900	0.930	0.830	0.980	386,000	0.9166	-1.06%
2025-07-04	0.940	0.850	0.940	0.870	0.940	58,000	51,620	0.8900	0.940	0.850	0.940	0.870	0.940	58,000	0.8900	6.82%
2025-07-03	0.880	0.830	0.880	0.870	0.880	4,000	3,500	0.8750	0.880	0.830	0.880	0.870	0.880	4,000	0.8750	1.15%
2025-07-02	0.870	0.870	0.880	0.850	0.950	328,000	285,960	0.8718	0.870	0.870	0.880	0.850	0.950	328,000	0.8718	-8.42%
2025-06-30	0.950	0.930	0.950	0.820	1.080	60,566,000	48,765,860	0.8052	0.950	0.930	0.950	0.820	1.080	60,566,000	0.8052	15.85%
2025-06-27	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2025-06-26	0.820	0.780	0.830	0.820	0.820	12,000	9,840	0.8200	0.820	0.780	0.830	0.820	0.820	12,000	0.8200	0.00%
2025-06-25	0.820	0.760	0.820	0.750	0.820	26,000	21,180	0.8146	0.820	0.760	0.820	0.750	0.820	26,000	0.8146	0.00%
2025-06-24	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	-1.20%
2025-06-23	0.830	0.760	0.830	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	-5.68%
2025-06-20	0.880	0.760	0.880	0.900	0.900	4,000	3,600	0.9000	0.880	0.760	0.880	0.900	0.900	4,000	0.9000	4.76%
2025-06-19	0.840	0.740	0.840	-	-	0	0	-	0.840	0.740	0.840	-	-	0	-	0.00%
2025-06-18	0.840	0.760	0.840	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	0.00%
2025-06-17	0.840	0.760	0.850	0.810	0.880	142,000	116,900	0.8232	0.840	0.760	0.850	0.810	0.880	142,000	0.8232	0.00%
2025-06-16	0.840	0.750	0.840	0.760	0.850	8,000	6,500	0.8125	0.840	0.750	0.840	0.760	0.850	8,000	0.8125	10.53%
2025-06-13	0.760	0.760	0.800	0.720	0.750	274,000	201,180	0.7342	0.760	0.760	0.800	0.720	0.750	274,000	0.7342	-3.80%
2025-06-12	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2025-06-11	0.790	0.760	0.840	-	-	0	0	-	0.790	0.760	0.840	-	-	0	-	0.00%
2025-06-10	0.790	0.750	0.800	0.790	0.790	40,000	31,600	0.7900	0.790	0.750	0.800	0.790	0.790	40,000	0.7900	0.00%
2025-06-09	0.790	0.750	0.790	0.750	0.850	112,000	86,480	0.7721	0.790	0.750	0.790	0.750	0.850	112,000	0.7721	-1.25%
2025-06-06	0.800	0.740	0.800	0.750	0.800	12,000	9,140	0.7617	0.800	0.740	0.800	0.750	0.800	12,000	0.7617	0.00%
2025-06-05	0.800	0.760	0.810	0.800	0.850	40,000	32,160	0.8040	0.800	0.760	0.810	0.800	0.850	40,000	0.8040	2.56%
2025-06-04	0.780	0.750	0.780	0.770	0.830	236,000	186,260	0.7892	0.780	0.750	0.780	0.770	0.830	236,000	0.7892	-7.14%
2025-06-03	0.840	0.740	0.800	0.720	0.850	188,000	146,040	0.7768	0.840	0.740	0.800	0.720	0.850	188,000	0.7768	3.70%
2025-06-02	0.810	0.710	0.810	0.810	0.810	2,000	1,620	0.8100	0.810	0.710	0.810	0.810	0.810	2,000	0.8100	0.00%
2025-05-30	0.810	0.710	0.820	-	-	0	0	-	0.810	0.710	0.820	-	-	0	-	0.00%
2025-05-29	0.810	0.710	0.820	0.750	0.840	150,000	121,760	0.8117	0.810	0.710	0.820	0.750	0.840	150,000	0.8117	5.19%
2025-05-28	0.770	0.710	0.770	0.720	0.780	90,000	66,640	0.7404	0.770	0.710	0.770	0.720	0.780	90,000	0.7404	5.48%
2025-05-27	0.730	0.710	0.740	0.680	0.730	8,000	5,660	0.7075	0.730	0.710	0.740	0.680	0.730	8,000	0.7075	-6.41%
2025-05-26	0.780	0.680	0.780	0.790	0.860	12,000	9,660	0.8050	0.780	0.680	0.780	0.790	0.860	12,000	0.8050	5.41%
2025-05-23	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2025-05-22	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	-2.31%
2025-05-21	0.790	0.710	0.800	0.790	0.790	8,000	6,320	0.7900	0.757	0.681	0.767	0.757	0.757	8,344	0.7575	0.00%
2025-05-20	0.790	0.710	0.790	0.710	0.790	64,000	49,980	0.7809	0.757	0.681	0.757	0.681	0.757	66,749	0.7488	0.00%
2025-05-19	0.790	0.710	0.790	-	-	0	0	-	0.757	0.681	0.757	-	-	0	-	0.00%
2025-05-16	0.790	0.720	0.790	-	-	0	0	-	0.757	0.690	0.757	-	-	0	-	-1.25%
2025-05-15	0.800	0.720	0.800	-	-	0	0	-	0.767	0.690	0.767	-	-	0	-	0.00%
2025-05-14	0.800	0.740	0.810	-	-	0	0	-	0.767	0.710	0.777	-	-	0	-	0.00%
2025-05-13	0.800	0.780	0.800	0.780	0.800	50,000	39,400	0.7880	0.767	0.748	0.767	0.748	0.767	52,148	0.7555	5.26%
2025-05-12	0.760	0.750	0.800	0.720	0.760	244,000	190,840	0.7821	0.729	0.719	0.767	0.690	0.729	254,482	0.7499	-2.56%
2025-05-09	0.780	0.750	0.830	0.780	0.780	8,000	6,340	0.7925	0.748	0.719	0.796	0.748	0.748	8,344	0.7599	4.00%
2025-05-08	0.750	0.670	0.770	0.720	0.750	46,000	33,180	0.7213	0.719	0.642	0.738	0.690	0.719	47,976	0.6916	4.17%
2025-05-07	0.720	0.670	0.720	-	-	0	0	-	0.690	0.642	0.690	-	-	0	-	0.00%
2025-05-06	0.720	0.680	0.720	0.710	0.720	24,000	17,140	0.7142	0.690	0.652	0.690	0.681	0.690	25,031	0.6848	0.00%
2025-05-02	0.720	0.670	0.760	-	-	0	0	-	0.690	0.642	0.729	-	-	0	-	0.00%
2025-04-30	0.720	0.680	0.760	-	-	0	0	-	0.690	0.652	0.729	-	-	0	-	0.00%
2025-04-29	0.720	0.650	0.760	-	-	0	0	-	0.690	0.623	0.729	-	-	0	-	0.00%
2025-04-28	0.720	0.670	0.760	-	-	0	0	-	0.690	0.642	0.729	-	-	0	-	0.00%
2025-04-25	0.720	0.670	0.740	0.720	0.720	180,000	129,600	0.7200	0.690	0.642	0.710	0.690	0.690	187,733	0.6903	4.35%
2025-04-24	0.690	0.660	0.760	-	-	0	0	-	0.662	0.633	0.729	-	-	0	-	0.00%
2025-04-23	0.690	0.690	0.750	0.690	0.690	14,000	9,660	0.6900	0.662	0.662	0.719	0.662	0.662	14,601	0.6616	1.47%
2025-04-22	0.680	0.670	0.750	-	-	0	0	-	0.652	0.642	0.719	-	-	0	-	0.00%
2025-04-17	0.680	0.670	0.750	0.680	0.690	140,000	95,300	0.6807	0.652	0.642	0.719	0.652	0.662	146,014	0.6527	1.49%
2025-04-16	0.670	0.660	0.750	-	-	0	0	-	0.642	0.633	0.719	-	-	0	-	0.00%
2025-04-15	0.670	0.670	0.760	0.670	0.670	4,000	2,680	0.6700	0.642	0.642	0.729	0.642	0.642	4,172	0.6424	3.08%
2025-04-14	0.650	0.670	0.710	0.650	0.650	2,000	1,300	0.6500	0.623	0.642	0.681	0.623	0.623	2,086	0.6232	-8.45%
2025-04-11	0.710	0.650	0.710	-	-	0	0	-	0.681	0.623	0.681	-	-	0	-	0.00%
2025-04-10	0.710	0.650	0.720	-	-	0	0	-	0.681	0.623	0.690	-	-	0	-	0.00%
2025-04-09	0.710	0.670	0.740	0.690	0.710	30,000	21,000	0.7000	0.681	0.642	0.710	0.662	0.681	31,289	0.6712	7.58%
2025-04-08	0.660	0.660	0.770	0.640	0.730	52,000	34,420	0.6619	0.633	0.633	0.738	0.614	0.700	54,234	0.6347	-7.04%
2025-04-07	0.710	0.650	0.710	0.670	0.760	108,000	75,800	0.7019	0.681	0.623	0.681	0.642	0.729	112,640	0.6729	-10.13%
2025-04-03	0.790	0.770	0.800	0.750	0.810	236,000	183,880	0.7792	0.757	0.738	0.767	0.719	0.777	246,138	0.7471	0.00%
2025-04-02	0.790	0.700	0.790	-	-	0	0	-	0.757	0.671	0.757	-	-	0	-	0.00%
2025-04-01	0.790	0.760	0.790	0.760	0.810	114,000	88,640	0.7775	0.757	0.729	0.757	0.729	0.777	118,897	0.7455	3.95%
2025-03-31	0.760	0.680	0.820	-	-	0	0	-	0.729	0.652	0.786	-	-	0	-	0.00%
2025-03-28	0.760	0.700	0.760	0.660	0.760	848,000	623,920	0.7358	0.729	0.671	0.729	0.633	0.729	884,430	0.7054	0.00%
2025-03-27	0.760	0.760	0.790	0.760	0.760	6,000	4,560	0.7600	0.729	0.729	0.757	0.729	0.729	6,258	0.7287	-3.80%
2025-03-26	0.790	0.780	0.800	0.750	0.850	144,000	110,160	0.7650	0.757	0.748	0.767	0.719	0.815	150,186	0.7335	3.95%
2025-03-25	0.760	0.760	0.790	0.760	0.760	96,000	72,960	0.7600	0.729	0.729	0.757	0.729	0.729	100,124	0.7287	-1.30%
2025-03-24	0.770	0.760	-	0.740	0.770	124,000	93,800	0.7565	0.738	0.729	-	0.710	0.738	129,327	0.7253	4.05%
2025-03-21	0.740	0.740	0.770	0.740	0.740	36,000	26,640	0.7400	0.710	0.710	0.738	0.710	0.710	37,547	0.7095	0.00%
2025-03-20	0.740	0.710	0.770	-	-	0	0	-	0.710	0.681	0.738	-	-	0	-	0.00%
2025-03-19	0.740	0.710	0.770	-	-	0	0	-	0.710	0.681	0.738	-	-	0	-	0.00%
2025-03-18	0.740	0.710	0.740	0.740	0.740	4,000	2,960	0.7400	0.710	0.681	0.710	0.710	0.710	4,172	0.7095	0.00%
2025-03-17	0.740	0.740	0.760	0.740	0.740	42,000	31,080	0.7400	0.710	0.710	0.729	0.710	0.710	43,804	0.7095	4.23%
2025-03-14	0.710	0.710	0.740	-	-	0	0	-	0.681	0.681	0.710	-	-	0	-	0.00%
2025-03-13	0.710	0.690	0.740	0.710	0.710	18,000	12,780	0.7100	0.681	0.662	0.710	0.681	0.681	18,773	0.6808	0.00%
2025-03-12	0.710	0.690	0.740	-	-	0	0	-	0.681	0.662	0.710	-	-	0	-	0.00%
2025-03-11	0.710	0.730	0.740	0.690	0.720	12,000	8,580	0.7150	0.681	0.700	0.710	0.662	0.690	12,516	0.6855	-1.39%
2025-03-10	0.720	0.720	0.740	0.710	0.730	68,000	48,880	0.7188	0.690	0.690	0.710	0.681	0.700	70,921	0.6892	-1.37%
2025-03-07	0.730	0.730	0.740	0.730	0.730	22,000	16,260	0.7391	0.700	0.700	0.710	0.700	0.700	22,945	0.7086	-2.67%
2025-03-06	0.750	0.730	0.750	0.720	0.760	356,000	263,820	0.7411	0.719	0.700	0.719	0.690	0.729	371,294	0.7105	2.74%
2025-03-05	0.730	0.750	0.760	0.720	0.750	40,000	29,660	0.7415	0.700	0.719	0.729	0.690	0.719	41,718	0.7110	-3.95%
2025-03-04	0.760	0.760	0.780	0.740	0.760	172,000	130,240	0.7572	0.729	0.729	0.748	0.710	0.729	179,389	0.7260	1.33%
2025-03-03	0.750	0.740	0.780	0.720	0.750	714,000	523,120	0.7327	0.719	0.710	0.748	0.690	0.719	744,673	0.7025	7.14%
2025-02-28	0.700	0.660	0.720	0.690	0.700	92,000	63,880	0.6943	0.671	0.633	0.690	0.662	0.671	95,952	0.6657	1.45%
2025-02-27	0.690	0.650	0.690	-	-	0	0	-	0.662	0.623	0.662	-	-	0	-	0.00%
2025-02-26	0.690	0.690	0.700	0.650	0.680	104,000	68,900	0.6625	0.662	0.662	0.671	0.623	0.652	108,468	0.6352	1.47%
2025-02-25	0.680	0.680	0.700	0.660	0.680	104,000	68,880	0.6623	0.652	0.652	0.671	0.633	0.652	108,468	0.6350	-2.86%
2025-02-24	0.700	0.660	0.700	0.680	0.710	212,000	148,420	0.7001	0.671	0.633	0.671	0.652	0.681	221,107	0.6713	2.94%
2025-02-21	0.680	0.680	0.700	0.660	0.660	198,000	130,680	0.6600	0.652	0.652	0.671	0.633	0.633	206,506	0.6328	0.00%
2025-02-20	0.680	0.660	0.690	0.660	0.680	64,000	42,320	0.6613	0.652	0.633	0.662	0.633	0.652	66,749	0.6340	-2.86%
2025-02-19	0.700	0.660	0.720	-	-	0	0	-	0.671	0.633	0.690	-	-	0	-	0.00%
2025-02-18	0.700	0.660	0.700	-	-	0	0	-	0.671	0.633	0.671	-	-	0	-	-1.41%
2025-02-17	0.710	0.660	0.720	0.710	0.710	32,000	22,720	0.7100	0.681	0.633	0.690	0.681	0.681	33,375	0.6808	1.43%
2025-02-14	0.700	0.640	0.710	0.700	0.710	90,000	63,400	0.7044	0.671	0.614	0.681	0.671	0.681	93,866	0.6754	0.00%
2025-02-13	0.700	0.700	0.710	0.690	0.710	578,000	404,940	0.7006	0.671	0.671	0.681	0.662	0.681	602,831	0.6717	1.45%
2025-02-12	0.690	0.680	0.710	0.680	0.690	238,000	163,460	0.6868	0.662	0.652	0.681	0.652	0.662	248,224	0.6585	2.99%
2025-02-11	0.670	0.670	0.680	0.660	0.680	84,000	56,020	0.6669	0.642	0.642	0.652	0.633	0.652	87,609	0.6394	3.08%
2025-02-10	0.650	0.630	0.660	0.650	0.650	152,000	98,800	0.6500	0.623	0.604	0.633	0.623	0.623	158,530	0.6232	0.00%
2025-02-07	0.650	0.640	0.660	-	-	0	0	-	0.623	0.614	0.633	-	-	0	-	0.00%
2025-02-06	0.650	0.650	0.690	0.630	0.630	18,000	11,340	0.6300	0.623	0.623	0.662	0.604	0.604	18,773	0.6041	3.17%
2025-02-05	0.630	0.620	0.630	0.630	0.630	66,000	41,580	0.6300	0.604	0.594	0.604	0.604	0.604	68,835	0.6041	0.00%
2025-02-04	0.630	0.620	0.640	0.630	0.630	2,000	1,260	0.6300	0.604	0.594	0.614	0.604	0.604	2,086	0.6041	1.61%
2025-02-03	0.620	0.620	0.640	-	-	0	0	-	0.594	0.594	0.614	-	-	0	-	0.00%
2025-01-28	0.620	0.610	0.630	0.620	0.620	90,000	55,800	0.6200	0.594	0.585	0.604	0.594	0.594	93,866	0.5945	1.64%
2025-01-27	0.610	0.600	0.620	0.610	0.610	38,000	23,180	0.6100	0.585	0.575	0.594	0.585	0.585	39,632	0.5849	1.67%
2025-01-24	0.600	0.600	0.620	0.600	0.600	8,000	4,800	0.6000	0.575	0.575	0.594	0.575	0.575	8,344	0.5753	0.00%
2025-01-23	0.600	0.600	0.620	0.600	0.610	128,000	77,880	0.6084	0.575	0.575	0.594	0.575	0.585	133,499	0.5834	0.00%
2025-01-22	0.600	0.600	0.620	0.600	0.600	70,000	42,000	0.6000	0.575	0.575	0.594	0.575	0.575	73,007	0.5753	0.00%
2025-01-21	0.600	0.590	0.620	0.590	0.600	83,000	49,140	0.5920	0.575	0.566	0.594	0.566	0.575	86,566	0.5677	-1.64%
2025-01-20	0.610	0.590	0.610	0.610	0.610	100,000	61,000	0.6100	0.585	0.566	0.585	0.585	0.585	104,296	0.5849	0.00%
2025-01-17	0.610	0.600	0.620	0.600	0.600	614,000	364,640	0.5939	0.585	0.575	0.594	0.575	0.575	640,377	0.5694	-1.61%
2025-01-16	0.620	0.600	0.630	0.600	0.620	324,000	198,220	0.6118	0.594	0.575	0.604	0.575	0.594	337,919	0.5866	5.08%
2025-01-15	0.590	0.580	0.610	-	-	0	0	-	0.566	0.556	0.585	-	-	0	-	0.00%
2025-01-14	0.590	0.580	0.610	-	-	0	0	-	0.566	0.556	0.585	-	-	0	-	0.00%
2025-01-13	0.590	0.580	0.610	0.580	0.580	2,000	1,160	0.5800	0.566	0.556	0.585	0.556	0.556	2,086	0.5561	0.00%
2025-01-10	0.590	0.580	0.590	0.590	0.600	190,000	112,300	0.5911	0.566	0.556	0.566	0.566	0.575	198,162	0.5667	-1.67%
2025-01-09	0.600	0.600	0.620	-	-	0	0	-	0.575	0.575	0.594	-	-	0	-	0.00%
2025-01-08	0.600	0.600	0.620	-	-	0	0	-	0.575	0.575	0.594	-	-	0	-	0.00%
2025-01-07	0.600	0.600	0.620	0.600	0.620	120,000	73,300	0.6108	0.575	0.575	0.594	0.575	0.594	125,155	0.5857	-3.23%
2025-01-06	0.620	0.600	0.630	0.620	0.620	66,000	40,920	0.6200	0.594	0.575	0.604	0.594	0.594	68,835	0.5945	0.00%
2025-01-03	0.620	0.600	0.620	0.620	0.620	46,000	28,520	0.6200	0.594	0.575	0.594	0.594	0.594	47,976	0.5945	0.00%
2025-01-02	0.620	0.610	0.630	0.610	0.620	262,000	162,420	0.6199	0.594	0.585	0.604	0.585	0.594	273,255	0.5944	1.64%
2024-12-31	0.610	0.600	0.610	0.610	0.610	2,000	1,220	0.6100	0.585	0.575	0.585	0.585	0.585	2,086	0.5849	1.67%
2024-12-30	0.600	0.600	0.610	-	-	0	0	-	0.575	0.575	0.585	-	-	0	-	0.00%
2024-12-27	0.600	0.600	0.610	0.600	0.610	12,000	7,240	0.6033	0.575	0.575	0.585	0.575	0.585	12,516	0.5785	-1.64%
2024-12-24	0.610	0.600	0.610	0.610	0.610	10,000	6,100	0.6100	0.585	0.575	0.585	0.585	0.585	10,430	0.5849	1.67%
2024-12-23	0.600	0.600	0.620	0.600	0.600	82,000	49,200	0.6000	0.575	0.575	0.594	0.575	0.575	85,523	0.5753	1.69%
2024-12-20	0.590	0.580	0.600	0.590	0.590	26,000	15,340	0.5900	0.566	0.556	0.575	0.566	0.566	27,117	0.5657	-1.67%
2024-12-19	0.600	0.590	0.600	-	-	0	0	-	0.575	0.566	0.575	-	-	0	-	0.00%
2024-12-18	0.600	0.600	0.610	0.600	0.600	4,000	2,400	0.6000	0.575	0.575	0.585	0.575	0.575	4,172	0.5753	0.00%
2024-12-17	0.600	0.600	0.610	0.590	0.600	394,000	236,000	0.5990	0.575	0.575	0.585	0.566	0.575	410,926	0.5743	0.00%
2024-12-16	0.600	0.600	0.610	0.600	0.600	82,000	49,200	0.6000	0.575	0.575	0.585	0.575	0.575	85,523	0.5753	-3.23%
2024-12-13	0.620	0.600	0.620	-	-	0	0	-	0.594	0.575	0.594	-	-	0	-	0.00%
2024-12-12	0.620	0.610	0.620	0.600	0.620	174,000	105,160	0.6044	0.594	0.585	0.594	0.575	0.594	181,475	0.5795	0.00%
2024-12-11	0.620	0.610	0.670	0.620	0.620	30,000	18,600	0.6200	0.594	0.585	0.642	0.594	0.594	31,289	0.5945	1.64%
2024-12-10	0.610	0.600	0.620	0.610	0.620	122,000	74,460	0.6103	0.585	0.575	0.594	0.585	0.594	127,241	0.5852	0.00%
2024-12-09	0.610	0.600	0.620	0.610	0.620	100,000	61,900	0.6190	0.585	0.575	0.594	0.585	0.594	104,296	0.5935	-1.61%
2024-12-06	0.620	0.610	0.630	0.620	0.620	2,000	1,240	0.6200	0.594	0.585	0.604	0.594	0.594	2,086	0.5945	1.64%
2024-12-05	0.610	0.610	0.620	-	-	0	0	-	0.585	0.585	0.594	-	-	0	-	0.00%
2024-12-04	0.610	0.610	0.620	0.610	0.620	82,000	50,100	0.6110	0.585	0.585	0.594	0.585	0.594	85,523	0.5858	-1.61%
2024-12-03	0.620	0.620	0.630	0.610	0.620	230,000	141,820	0.6166	0.594	0.594	0.604	0.585	0.594	239,881	0.5912	-1.59%
2024-12-02	0.630	0.610	0.630	0.630	0.630	2,000	1,260	0.6300	0.604	0.585	0.604	0.604	0.604	2,086	0.6041	0.00%
2024-11-29	0.630	0.620	0.630	0.620	0.630	200,000	125,980	0.6299	0.604	0.594	0.604	0.594	0.604	208,592	0.6040	-1.56%
2024-11-28	0.640	0.620	0.640	-	-	0	0	-	0.614	0.594	0.614	-	-	0	-	0.00%
2024-11-27	0.640	0.620	0.640	-	-	0	0	-	0.614	0.594	0.614	-	-	0	-	0.00%
2024-11-26	0.640	0.640	0.650	0.620	0.620	90,000	55,800	0.6200	0.614	0.614	0.623	0.594	0.594	93,866	0.5945	-1.54%
2024-11-25	0.650	0.610	0.650	-	-	0	0	-	0.623	0.585	0.623	-	-	0	-	0.00%
2024-11-22	0.650	0.640	0.650	0.650	0.650	10,000	6,500	0.6500	0.623	0.614	0.623	0.623	0.623	10,430	0.6232	0.00%
2024-11-21	0.650	0.640	0.650	0.630	0.650	208,000	134,600	0.6471	0.623	0.614	0.623	0.604	0.623	216,936	0.6205	1.56%
2024-11-20	0.640	0.610	0.650	-	-	0	0	-	0.614	0.585	0.623	-	-	0	-	0.00%
2024-11-19	0.640	0.610	0.640	0.620	0.650	100,000	63,800	0.6380	0.614	0.585	0.614	0.594	0.623	104,296	0.6117	3.23%
2024-11-18	0.620	0.610	0.630	0.610	0.620	32,000	19,820	0.6194	0.594	0.585	0.604	0.585	0.594	33,375	0.5939	-3.12%
2024-11-15	0.640	0.640	0.650	0.630	0.640	50,000	31,900	0.6380	0.614	0.614	0.623	0.604	0.614	52,148	0.6117	3.23%
2024-11-14	0.620	0.610	0.630	0.610	0.620	134,000	82,360	0.6146	0.594	0.585	0.604	0.585	0.594	139,757	0.5893	-3.12%
2024-11-13	0.640	0.640	0.650	0.610	0.620	36,000	22,120	0.6144	0.614	0.614	0.623	0.585	0.594	37,547	0.5891	-3.03%
2024-11-12	0.660	0.620	0.680	-	-	0	0	-	0.633	0.594	0.652	-	-	0	-	0.00%
2024-11-11	0.660	0.660	0.680	0.630	0.630	2,000	1,260	0.6300	0.633	0.633	0.652	0.604	0.604	2,086	0.6041	1.54%
2024-11-08	0.650	0.630	0.690	0.650	0.650	130,000	84,500	0.6500	0.623	0.604	0.662	0.623	0.623	135,585	0.6232	1.56%
2024-11-07	0.640	0.630	0.640	0.640	0.650	74,000	47,620	0.6435	0.614	0.604	0.614	0.614	0.623	77,179	0.6170	0.00%
2024-11-06	0.640	0.640	0.670	-	-	0	0	-	0.614	0.614	0.642	-	-	0	-	0.00%
2024-11-05	0.640	0.630	0.670	0.640	0.640	10,000	6,400	0.6400	0.614	0.604	0.642	0.614	0.614	10,430	0.6136	-3.03%
2024-11-04	0.660	0.640	0.660	-	-	2,000	1,320	0.6600	0.633	0.614	0.633	-	-	2,086	0.6328	-2.94%
2024-11-01	0.680	0.640	0.680	-	-	0	0	-	0.652	0.614	0.652	-	-	0	-	0.00%
2024-10-31	0.680	0.630	0.680	-	-	0	0	-	0.652	0.604	0.652	-	-	0	-	-2.86%
2024-10-30	0.700	0.630	0.700	-	-	0	0	-	0.671	0.604	0.671	-	-	0	-	-2.78%
2024-10-29	0.720	0.630	0.720	0.620	0.720	504,000	330,420	0.6556	0.690	0.604	0.690	0.594	0.690	525,652	0.6286	9.09%
2024-10-28	0.660	0.660	0.690	-	-	0	0	-	0.633	0.633	0.662	-	-	0	-	1.54%
2024-10-25	0.650	0.650	0.690	0.650	0.650	4,000	2,600	0.6500	0.623	0.623	0.662	0.623	0.623	4,172	0.6232	-5.80%
2024-10-24	0.690	0.660	0.690	-	-	0	0	-	0.662	0.633	0.662	-	-	0	-	0.00%
2024-10-23	0.690	0.640	0.690	0.690	0.690	56,000	38,640	0.6900	0.662	0.614	0.662	0.662	0.662	58,406	0.6616	0.00%
2024-10-22	0.690	0.640	0.690	0.630	0.690	128,000	84,400	0.6594	0.662	0.614	0.662	0.604	0.662	133,499	0.6322	11.29%
2024-10-21	0.620	0.620	0.640	-	-	0	0	-	0.594	0.594	0.614	-	-	0	-	0.00%
2024-10-18	0.620	0.620	0.640	-	-	0	0	-	0.594	0.594	0.614	-	-	0	-	0.00%
2024-10-17	0.620	0.620	0.640	0.610	0.610	12,000	7,320	0.6100	0.594	0.594	0.614	0.585	0.585	12,516	0.5849	-1.59%
2024-10-16	0.630	0.630	0.640	0.630	0.630	18,000	11,340	0.6300	0.604	0.604	0.614	0.604	0.604	18,773	0.6041	1.61%
2024-10-15	0.620	0.610	0.640	0.620	0.650	144,000	89,340	0.6204	0.594	0.585	0.614	0.594	0.623	150,186	0.5949	-3.12%
2024-10-14	0.640	0.620	0.640	0.620	0.650	188,000	118,300	0.6293	0.614	0.594	0.614	0.594	0.623	196,076	0.6033	-4.48%
2024-10-10	0.670	0.630	0.700	0.610	0.670	56,000	35,120	0.6271	0.642	0.604	0.671	0.585	0.642	58,406	0.6013	3.08%
2024-10-09	0.650	0.650	0.690	0.650	0.700	36,000	23,700	0.6583	0.623	0.623	0.662	0.623	0.671	37,547	0.6312	-10.96%
2024-10-08	0.730	0.670	0.730	0.660	0.750	92,000	65,480	0.7117	0.700	0.642	0.700	0.633	0.719	95,952	0.6824	-2.67%
2024-10-07	0.750	0.700	0.750	0.700	0.750	394,000	290,060	0.7362	0.719	0.671	0.719	0.671	0.719	410,926	0.7059	13.64%
2024-10-04	0.660	0.660	0.680	0.650	0.660	60,000	39,360	0.6560	0.633	0.633	0.652	0.623	0.633	62,578	0.6290	-1.49%
2024-10-03	0.670	0.670	0.700	0.670	0.670	12,000	8,040	0.6700	0.642	0.642	0.671	0.642	0.642	12,516	0.6424	-1.47%
2024-10-02	0.680	0.680	0.700	0.660	0.680	62,000	41,360	0.6671	0.652	0.652	0.671	0.633	0.652	64,663	0.6396	3.03%
2024-09-30	0.660	0.660	0.680	0.650	0.660	370,000	241,880	0.6537	0.633	0.633	0.652	0.623	0.633	385,895	0.6268	1.54%
2024-09-27	0.650	0.630	0.670	0.650	0.650	20,000	13,000	0.6500	0.623	0.604	0.642	0.623	0.623	20,859	0.6232	0.00%
2024-09-26	0.650	0.630	0.650	0.650	0.650	22,000	14,440	0.6564	0.623	0.604	0.623	0.623	0.623	22,945	0.6293	-2.99%
2024-09-25	0.670	0.610	0.670	-	-	0	0	-	0.642	0.585	0.642	-	-	0	-	0.00%
2024-09-24	0.670	0.610	0.670	0.600	0.680	90,000	59,900	0.6656	0.642	0.585	0.642	0.575	0.652	93,866	0.6381	1.52%
2024-09-23	0.660	0.600	0.660	-	-	0	0	-	0.633	0.575	0.633	-	-	0	-	-1.49%
2024-09-20	0.670	0.600	0.670	0.620	0.680	6,000	3,880	0.6467	0.642	0.575	0.642	0.594	0.652	6,258	0.6200	11.67%
2024-09-19	0.600	0.580	0.620	0.580	0.600	316,000	188,740	0.5973	0.575	0.556	0.594	0.556	0.575	329,575	0.5727	0.00%
2024-09-17	0.600	0.590	0.640	0.600	0.600	2,000	1,200	0.6000	0.575	0.566	0.614	0.575	0.575	2,086	0.5753	0.00%
2024-09-16	0.600	0.600	0.650	-	-	30,000	18,000	0.6000	0.575	0.575	0.623	-	-	31,289	0.5753	0.00%
2024-09-13	0.600	0.600	0.650	-	-	0	0	-	0.575	0.575	0.623	-	-	0	-	0.00%
2024-09-12	0.600	0.600	0.660	0.600	0.600	4,000	2,400	0.6000	0.575	0.575	0.633	0.575	0.575	4,172	0.5753	0.00%
2024-09-11	0.600	0.600	0.650	0.600	0.600	24,000	14,400	0.6000	0.575	0.575	0.623	0.575	0.575	25,031	0.5753	-3.23%
2024-09-10	0.620	0.550	0.660	0.620	0.620	80,000	49,600	0.6200	0.594	0.527	0.633	0.594	0.594	83,437	0.5945	0.00%
2024-09-09	0.620	0.620	0.640	0.620	0.650	16,000	10,340	0.6463	0.594	0.594	0.614	0.594	0.623	16,687	0.6196	-4.62%
2024-09-05	0.650	0.630	0.660	-	-	0	0	-	0.623	0.604	0.633	-	-	0	-	0.00%
2024-09-04	0.650	0.630	0.720	-	-	0	0	-	0.623	0.604	0.690	-	-	0	-	0.00%
2024-09-03	0.650	0.640	0.720	-	-	0	0	-	0.623	0.614	0.690	-	-	0	-	0.00%
2024-09-02	0.650	0.570	0.720	0.650	0.650	12,000	7,800	0.6500	0.623	0.547	0.690	0.623	0.623	12,516	0.6232	-4.41%
2024-08-30	0.680	0.650	0.690	0.650	0.720	100,000	66,980	0.6698	0.652	0.623	0.662	0.623	0.690	104,296	0.6422	4.62%
2024-08-29	0.650	0.650	0.800	0.650	0.660	110,000	71,660	0.6515	0.623	0.623	0.767	0.623	0.633	114,726	0.6246	0.00%
2024-08-28	0.650	0.650	0.720	-	-	0	0	-	0.623	0.623	0.690	-	-	0	-	0.00%
2024-08-27	0.650	0.630	0.770	0.650	0.650	32,000	20,800	0.6500	0.623	0.604	0.738	0.623	0.623	33,375	0.6232	3.17%
2024-08-26	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.604	0.604	0.623	0.604	0.604	20,859	0.6041	0.00%
2024-08-23	0.630	0.630	0.650	-	-	0	0	-	0.604	0.604	0.623	-	-	0	-	0.00%
2024-08-22	0.630	0.630	0.650	0.630	0.630	62,000	39,060	0.6300	0.604	0.604	0.623	0.604	0.604	64,663	0.6041	0.00%
2024-08-21	0.630	0.630	0.650	-	-	0	0	-	0.604	0.604	0.623	-	-	0	-	0.00%
2024-08-20	0.630	0.630	0.650	0.610	0.630	268,000	165,500	0.6175	0.604	0.604	0.623	0.585	0.604	279,513	0.5921	0.00%
2024-08-19	0.630	0.610	0.650	-	-	0	0	-	0.604	0.585	0.623	-	-	0	-	0.00%
2024-08-16	0.630	0.610	0.650	-	-	0	0	-	0.604	0.585	0.623	-	-	0	-	0.00%
2024-08-15	0.630	0.600	0.650	-	-	0	0	-	0.604	0.575	0.623	-	-	0	-	0.00%
2024-08-14	0.630	0.610	0.650	-	-	0	0	-	0.604	0.585	0.623	-	-	0	-	0.00%
2024-08-13	0.630	0.600	0.650	0.620	0.630	264,000	166,040	0.6289	0.604	0.575	0.623	0.594	0.604	275,341	0.6030	0.00%
2024-08-12	0.630	0.610	0.630	-	-	0	0	-	0.604	0.585	0.604	-	-	0	-	0.00%
2024-08-09	0.630	0.620	0.630	-	-	0	0	-	0.604	0.594	0.604	-	-	0	-	0.00%
2024-08-08	0.630	0.620	0.650	-	-	0	0	-	0.604	0.594	0.623	-	-	0	-	0.00%
2024-08-07	0.630	0.610	0.660	-	-	0	0	-	0.604	0.585	0.633	-	-	0	-	0.00%
2024-08-06	0.630	0.630	0.650	0.620	0.650	34,000	21,140	0.6218	0.604	0.604	0.623	0.594	0.623	35,461	0.5962	-3.08%
2024-08-05	0.650	0.620	0.660	-	-	0	0	-	0.623	0.594	0.633	-	-	0	-	0.00%
2024-08-02	0.650	0.610	0.660	-	-	0	0	-	0.623	0.585	0.633	-	-	0	-	0.00%
2024-08-01	0.650	0.610	0.650	0.660	0.660	26,000	17,160	0.6600	0.623	0.585	0.623	0.633	0.633	27,117	0.6328	0.00%
2024-07-31	0.650	0.610	0.650	-	-	0	0	-	0.623	0.585	0.623	-	-	0	-	-1.52%
2024-07-30	0.660	0.640	0.740	0.660	0.660	20,000	13,200	0.6600	0.633	0.614	0.710	0.633	0.633	20,859	0.6328	3.13%
2024-07-29	0.640	0.610	0.680	-	-	0	0	-	0.614	0.585	0.652	-	-	0	-	0.00%
2024-07-26	0.640	0.630	0.670	0.610	0.640	52,000	32,300	0.6212	0.614	0.604	0.642	0.585	0.614	54,234	0.5956	-3.03%
2024-07-25	0.660	0.610	0.660	-	-	0	0	-	0.633	0.585	0.633	-	-	0	-	0.00%
2024-07-24	0.660	0.620	0.660	-	-	0	0	-	0.633	0.594	0.633	-	-	0	-	0.00%
2024-07-23	0.660	0.620	0.670	0.660	0.660	20,000	13,200	0.6600	0.633	0.594	0.642	0.633	0.633	20,859	0.6328	0.00%
2024-07-22	0.660	0.620	0.670	-	-	0	0	-	0.633	0.594	0.642	-	-	0	-	0.00%
2024-07-19	0.660	0.610	0.670	-	-	0	0	-	0.633	0.585	0.642	-	-	0	-	0.00%
2024-07-18	0.660	0.660	0.680	-	-	0	0	-	0.633	0.633	0.652	-	-	0	-	0.00%
2024-07-17	0.660	0.660	0.680	-	-	0	0	-	0.633	0.633	0.652	-	-	0	-	0.00%
2024-07-16	0.660	0.640	0.660	0.660	0.680	120,000	80,280	0.6690	0.633	0.614	0.633	0.633	0.652	125,155	0.6414	0.00%
2024-07-15	0.660	0.660	0.690	-	-	0	0	-	0.633	0.633	0.662	-	-	0	-	0.00%
2024-07-12	0.660	0.640	0.690	-	-	0	0	-	0.633	0.614	0.662	-	-	0	-	0.00%
2024-07-11	0.660	0.660	0.690	-	-	0	0	-	0.633	0.633	0.662	-	-	0	-	0.00%
2024-07-10	0.660	0.650	0.690	0.660	0.730	132,000	88,260	0.6686	0.633	0.623	0.662	0.633	0.700	137,671	0.6411	-5.71%
2024-07-09	0.700	0.680	0.700	-	-	0	0	-	0.671	0.652	0.671	-	-	0	-	-1.41%
2024-07-08	0.710	0.680	0.740	0.700	0.830	136,000	97,380	0.7160	0.681	0.652	0.710	0.671	0.796	141,842	0.6865	-4.05%
2024-07-05	0.740	0.730	0.750	0.680	0.740	422,000	299,580	0.7099	0.710	0.700	0.719	0.652	0.710	440,129	0.6807	10.45%
2024-07-04	0.670	0.630	0.670	0.640	0.670	228,000	149,940	0.6576	0.642	0.604	0.642	0.614	0.642	237,795	0.6305	4.69%
2024-07-03	0.640	0.630	0.650	0.600	0.640	404,000	252,400	0.6248	0.614	0.604	0.623	0.575	0.614	421,356	0.5990	6.67%
2024-07-02	0.600	0.590	0.610	-	-	0	0	-	0.575	0.566	0.585	-	-	0	-	0.00%
2024-06-28	0.600	0.580	0.610	-	-	0	0	-	0.575	0.556	0.585	-	-	0	-	0.00%
2024-06-27	0.600	0.590	0.610	-	-	0	0	-	0.575	0.566	0.585	-	-	0	-	0.00%
2024-06-26	0.600	0.590	0.610	-	-	0	0	-	0.575	0.566	0.585	-	-	0	-	0.00%
2024-06-25	0.600	0.590	0.610	-	-	0	0	-	0.575	0.566	0.585	-	-	0	-	0.00%
2024-06-24	0.600	0.590	0.610	-	-	0	0	-	0.575	0.566	0.585	-	-	0	-	0.00%
2024-06-21	0.600	0.590	0.610	0.600	0.600	4,000	2,400	0.6000	0.575	0.566	0.585	0.575	0.575	4,172	0.5753	-1.64%
2024-06-20	0.610	0.610	0.620	0.610	0.640	344,000	213,560	0.6208	0.585	0.585	0.594	0.585	0.614	358,778	0.5952	0.00%
2024-06-19	0.610	0.580	0.610	-	-	0	0	-	0.585	0.556	0.585	-	-	0	-	0.00%
2024-06-18	0.610	0.580	0.610	-	-	0	0	-	0.585	0.556	0.585	-	-	0	-	0.00%
2024-06-17	0.610	0.580	0.610	0.580	0.610	18,000	10,560	0.5867	0.585	0.556	0.585	0.556	0.585	18,773	0.5625	1.67%
2024-06-14	0.600	0.590	0.620	-	-	0	0	-	0.575	0.566	0.594	-	-	0	-	0.00%
2024-06-13	0.600	0.590	0.630	0.600	0.600	10,000	6,000	0.6000	0.575	0.566	0.604	0.575	0.575	10,430	0.5753	0.00%
2024-06-12	0.600	0.590	0.600	0.600	0.610	128,000	77,900	0.6086	0.575	0.566	0.575	0.575	0.585	133,499	0.5835	-1.64%
2024-06-11	0.610	0.610	0.630	0.610	0.610	10,000	6,100	0.6100	0.585	0.585	0.604	0.585	0.585	10,430	0.5849	0.00%
2024-06-07	0.610	0.610	0.620	0.600	0.630	182,000	110,060	0.6047	0.585	0.585	0.594	0.575	0.604	189,819	0.5798	1.67%
2024-06-06	0.600	0.590	0.600	0.600	0.600	10,000	6,000	0.6000	0.575	0.566	0.575	0.575	0.575	10,430	0.5753	0.00%
2024-06-05	0.600	0.600	0.630	0.600	0.600	10,000	6,000	0.6000	0.575	0.575	0.604	0.575	0.575	10,430	0.5753	-1.64%
2024-06-04	0.610	0.590	0.630	-	-	0	0	-	0.585	0.566	0.604	-	-	0	-	0.00%
2024-06-03	0.610	0.590	0.630	-	-	0	0	-	0.585	0.566	0.604	-	-	0	-	0.00%
2024-05-31	0.610	0.610	0.640	0.610	0.610	2,000	1,220	0.6100	0.585	0.585	0.614	0.585	0.585	2,086	0.5849	0.00%
2024-05-30	0.610	0.600	0.610	0.610	0.610	30,000	18,300	0.6100	0.585	0.575	0.585	0.585	0.585	31,289	0.5849	-0.59%
2024-05-29	0.640	0.620	0.660	0.640	0.640	54,000	34,560	0.6400	0.588	0.570	0.607	0.588	0.588	58,738	0.5884	-1.54%
2024-05-28	0.650	0.640	0.650	0.610	0.660	226,000	146,940	0.6502	0.598	0.588	0.598	0.561	0.607	245,830	0.5977	0.00%
2024-05-27	0.650	0.610	0.650	0.610	0.660	602,000	387,300	0.6434	0.598	0.561	0.598	0.561	0.607	654,822	0.5915	8.33%
2024-05-24	0.600	0.590	0.600	0.600	0.600	300,000	180,000	0.6000	0.552	0.542	0.552	0.552	0.552	326,323	0.5516	1.69%
2024-05-23	0.590	0.590	0.610	0.580	0.600	25,000	14,610	0.5844	0.542	0.542	0.561	0.533	0.552	27,194	0.5373	-6.35%
2024-05-22	0.630	0.600	0.640	-	-	0	0	-	0.579	0.552	0.588	-	-	0	-	0.00%
2024-05-21	0.630	0.600	0.640	-	-	0	0	-	0.579	0.552	0.588	-	-	0	-	0.00%
2024-05-20	0.630	0.600	0.630	0.630	0.640	142,000	90,700	0.6387	0.579	0.552	0.579	0.579	0.588	154,460	0.5872	0.00%
2024-05-17	0.630	0.610	0.640	-	-	0	0	-	0.579	0.561	0.588	-	-	0	-	0.00%
2024-05-16	0.630	0.600	0.630	0.630	0.630	56,650	35,650	0.6293	0.579	0.552	0.579	0.579	0.579	61,621	0.5785	5.00%
2024-05-14	0.600	0.600	0.630	-	-	0	0	-	0.552	0.552	0.579	-	-	0	-	0.00%
2024-05-13	0.600	0.600	0.630	0.600	0.660	856,000	513,740	0.6002	0.552	0.552	0.579	0.552	0.607	931,109	0.5518	0.00%
2024-05-10	0.600	0.580	0.600	0.580	0.600	152,000	91,000	0.5987	0.552	0.533	0.552	0.533	0.552	165,337	0.5504	0.00%
2024-05-09	0.600	0.560	0.610	0.600	0.600	606,000	363,600	0.6000	0.552	0.515	0.561	0.552	0.552	659,173	0.5516	0.00%
2024-05-08	0.600	0.570	0.600	0.600	0.600	70,000	42,000	0.6000	0.552	0.524	0.552	0.552	0.552	76,142	0.5516	-1.64%
2024-05-07	0.610	0.560	0.610	0.610	0.610	52,000	31,720	0.6100	0.561	0.515	0.561	0.561	0.561	56,563	0.5608	1.67%
2024-05-06	0.600	0.570	0.600	0.600	0.600	72,000	43,200	0.6000	0.552	0.524	0.552	0.552	0.552	78,318	0.5516	0.00%
2024-05-03	0.600	0.560	0.600	0.550	0.600	430,000	243,140	0.5654	0.552	0.515	0.552	0.506	0.552	467,730	0.5198	5.26%
2024-05-02	0.570	0.560	0.580	0.560	0.570	32,000	17,940	0.5606	0.524	0.515	0.533	0.515	0.524	34,808	0.5154	1.79%
2024-04-30	0.560	0.540	0.560	0.560	0.560	102,000	57,120	0.5600	0.515	0.496	0.515	0.515	0.515	110,950	0.5148	1.82%
2024-04-29	0.550	0.540	0.560	0.540	0.550	158,000	85,520	0.5413	0.506	0.496	0.515	0.496	0.506	171,864	0.4976	0.00%
2024-04-26	0.550	0.530	0.560	0.550	0.550	64,000	34,680	0.5419	0.506	0.487	0.515	0.506	0.506	69,616	0.4982	0.00%
2024-04-25	0.550	0.540	0.560	0.540	0.540	30,000	16,200	0.5400	0.506	0.496	0.515	0.496	0.496	32,632	0.4964	-1.79%
2024-04-24	0.560	0.540	0.580	0.540	0.560	40,000	22,040	0.5510	0.515	0.496	0.533	0.496	0.515	43,510	0.5066	0.00%
2024-04-23	0.560	0.540	0.560	-	-	0	0	-	0.515	0.496	0.515	-	-	0	-	0.00%
2024-04-22	0.560	0.540	0.590	-	-	0	0	-	0.515	0.496	0.542	-	-	0	-	0.00%
2024-04-19	0.560	0.550	0.560	-	-	0	0	-	0.515	0.506	0.515	-	-	0	-	-1.75%
2024-04-18	0.570	0.570	0.590	0.540	0.560	126,000	68,880	0.5467	0.524	0.524	0.542	0.496	0.515	137,056	0.5026	0.00%
2024-04-17	0.570	0.550	0.590	-	-	0	0	-	0.524	0.506	0.542	-	-	0	-	0.00%
2024-04-16	0.570	0.570	0.590	0.550	0.550	20,000	11,000	0.5500	0.524	0.524	0.542	0.506	0.506	21,755	0.5056	-1.72%
2024-04-15	0.580	0.560	0.590	-	-	0	0	-	0.533	0.515	0.542	-	-	0	-	0.00%
2024-04-12	0.580	0.550	0.580	0.580	0.580	250,000	145,000	0.5800	0.533	0.506	0.533	0.533	0.533	271,936	0.5332	0.00%
2024-04-11	0.580	0.540	0.580	-	-	0	0	-	0.533	0.496	0.533	-	-	0	-	0.00%
2024-04-10	0.580	0.540	0.590	-	-	0	0	-	0.533	0.496	0.542	-	-	0	-	0.00%
2024-04-09	0.580	0.540	0.590	-	-	0	0	-	0.533	0.496	0.542	-	-	0	-	0.00%
2024-04-08	0.580	0.550	0.590	-	-	0	0	-	0.533	0.506	0.542	-	-	0	-	0.00%
2024-04-05	0.580	0.550	0.590	-	-	0	0	-	0.533	0.506	0.542	-	-	0	-	0.00%
2024-04-03	0.580	0.560	0.580	0.580	0.580	24,000	13,920	0.5800	0.533	0.515	0.533	0.533	0.533	26,106	0.5332	5.45%
2024-04-02	0.550	0.550	0.590	0.550	0.580	104,000	59,560	0.5727	0.506	0.506	0.542	0.506	0.533	113,125	0.5265	-5.17%
2024-03-28	0.580	0.540	0.600	-	-	20,000	11,600	0.5800	0.533	0.496	0.552	-	-	21,755	0.5332	0.00%
2024-03-27	0.580	0.540	0.610	-	-	0	0	-	0.533	0.496	0.561	-	-	0	-	0.00%
2024-03-26	0.580	0.570	0.600	-	-	0	0	-	0.533	0.524	0.552	-	-	0	-	0.00%
2024-03-25	0.580	0.540	0.600	0.540	0.580	8,000	4,440	0.5550	0.533	0.496	0.552	0.496	0.533	8,702	0.5102	-1.69%
2024-03-22	0.590	0.550	0.590	0.600	0.600	4,000	2,400	0.6000	0.542	0.506	0.542	0.552	0.552	4,351	0.5516	1.72%
2024-03-21	0.580	0.570	0.600	-	-	0	0	-	0.533	0.524	0.552	-	-	0	-	0.00%
2024-03-20	0.580	0.570	0.580	-	-	24,000	13,920	0.5800	0.533	0.524	0.533	-	-	26,106	0.5332	0.00%
2024-03-19	0.580	0.560	0.590	0.580	0.580	182,000	104,240	0.5727	0.533	0.515	0.542	0.533	0.533	197,969	0.5265	1.75%
2024-03-18	0.570	0.530	0.580	-	-	24,000	13,440	0.5600	0.524	0.487	0.533	-	-	26,106	0.5148	0.00%
2024-03-15	0.570	0.530	0.600	-	-	20,000	11,200	0.5600	0.524	0.487	0.552	-	-	21,755	0.5148	0.00%
2024-03-14	0.570	0.510	0.600	0.520	0.570	18,000	9,460	0.5256	0.524	0.469	0.552	0.478	0.524	19,579	0.4832	0.00%
2024-03-13	0.570	0.520	0.600	-	-	0	0	-	0.524	0.478	0.552	-	-	0	-	0.00%
2024-03-12	0.570	0.570	0.600	0.560	0.560	20,000	11,200	0.5600	0.524	0.524	0.552	0.515	0.515	21,755	0.5148	1.79%
2024-03-11	0.560	0.520	0.560	-	-	0	0	-	0.515	0.478	0.515	-	-	0	-	0.00%
2024-03-08	0.560	0.510	0.600	-	-	0	0	-	0.515	0.469	0.552	-	-	0	-	0.00%
2024-03-07	0.560	0.510	0.590	-	-	0	0	-	0.515	0.469	0.542	-	-	0	-	0.00%
2024-03-06	0.560	0.520	0.560	-	-	0	0	-	0.515	0.478	0.515	-	-	0	-	0.00%
2024-03-05	0.560	0.560	0.570	0.530	0.540	262,000	141,140	0.5387	0.515	0.515	0.524	0.487	0.496	284,989	0.4952	-6.67%
2024-03-04	0.600	0.550	0.600	-	-	0	0	-	0.552	0.506	0.552	-	-	0	-	0.00%
2024-03-01	0.600	0.540	0.610	0.600	0.600	2,000	1,200	0.6000	0.552	0.496	0.561	0.552	0.552	2,175	0.5516	0.00%
2024-02-29	0.600	0.530	0.610	0.580	0.600	90,000	53,000	0.5889	0.552	0.487	0.561	0.533	0.552	97,897	0.5414	3.45%
2024-02-28	0.580	0.580	0.610	0.530	0.580	28,000	16,140	0.5764	0.533	0.533	0.561	0.487	0.533	30,457	0.5299	0.00%
2024-02-27	0.580	0.580	0.610	0.570	0.570	110,000	62,700	0.5700	0.533	0.533	0.561	0.524	0.524	119,652	0.5240	1.75%
2024-02-26	0.570	0.570	0.600	-	-	0	0	-	0.524	0.524	0.552	-	-	0	-	0.00%
2024-02-23	0.570	0.550	0.600	0.570	0.570	140,000	79,800	0.5700	0.524	0.506	0.552	0.524	0.524	152,284	0.5240	0.00%
2024-02-22	0.570	0.570	0.600	0.550	0.550	12,000	6,600	0.5500	0.524	0.524	0.552	0.506	0.506	13,053	0.5056	0.00%
2024-02-21	0.570	0.510	0.590	-	-	0	0	-	0.524	0.469	0.542	-	-	0	-	0.00%
2024-02-20	0.570	0.520	0.610	-	-	0	0	-	0.524	0.478	0.561	-	-	0	-	0.00%
2024-02-19	0.570	0.550	0.610	-	-	0	0	-	0.524	0.506	0.561	-	-	0	-	0.00%
2024-02-16	0.570	0.520	0.610	-	-	0	0	-	0.524	0.478	0.561	-	-	0	-	0.00%
2024-02-15	0.570	0.570	0.610	0.550	0.550	20,000	11,000	0.5500	0.524	0.524	0.561	0.506	0.506	21,755	0.5056	1.79%
2024-02-14	0.560	0.550	0.610	-	-	0	0	-	0.515	0.506	0.561	-	-	0	-	0.00%
2024-02-09	0.560	0.550	0.610	-	-	0	0	-	0.515	0.506	0.561	-	-	0	-	0.00%
2024-02-08	0.560	0.560	0.610	-	-	0	0	-	0.515	0.515	0.561	-	-	0	-	1.82%
2024-02-07	0.550	0.550	0.580	0.530	0.530	30,000	16,020	0.5340	0.506	0.506	0.533	0.487	0.487	32,632	0.4909	0.00%
2024-02-06	0.550	0.520	0.580	-	-	0	0	-	0.506	0.478	0.533	-	-	0	-	0.00%
2024-02-05	0.550	0.510	0.600	-	-	0	0	-	0.506	0.469	0.552	-	-	0	-	0.00%
2024-02-02	0.550	0.550	0.600	0.540	0.540	6,000	3,240	0.5400	0.506	0.506	0.552	0.496	0.496	6,526	0.4964	1.85%
2024-02-01	0.540	0.510	0.580	-	-	0	0	-	0.496	0.469	0.533	-	-	0	-	0.00%
2024-01-31	0.540	0.520	0.570	-	-	0	0	-	0.496	0.478	0.524	-	-	0	-	0.00%
2024-01-30	0.540	0.520	0.610	0.540	0.540	102,000	55,040	0.5396	0.496	0.478	0.561	0.496	0.496	110,950	0.4961	0.00%
2024-01-29	0.540	0.540	0.610	0.530	0.530	4,000	2,120	0.5300	0.496	0.496	0.561	0.487	0.487	4,351	0.4872	3.85%
2024-01-26	0.520	0.520	0.530	0.510	0.520	214,000	110,340	0.5156	0.478	0.478	0.487	0.469	0.478	232,777	0.4740	-1.89%
2024-01-25	0.530	0.495	0.530	0.530	0.530	82,000	43,460	0.5300	0.487	0.455	0.487	0.487	0.487	89,195	0.4872	3.92%
2024-01-24	0.510	0.495	0.530	0.510	0.510	12,000	6,120	0.5100	0.469	0.455	0.487	0.469	0.469	13,053	0.4689	0.00%
2024-01-23	0.510	0.510	0.520	0.495	0.500	42,000	20,800	0.4952	0.469	0.469	0.478	0.455	0.460	45,685	0.4553	-1.92%
2024-01-22	0.520	0.520	0.540	0.490	0.520	90,000	44,910	0.4990	0.478	0.478	0.496	0.450	0.478	97,897	0.4587	-1.89%
2024-01-19	0.530	0.510	0.530	0.530	0.530	20,000	10,600	0.5300	0.487	0.469	0.487	0.487	0.487	21,755	0.4872	0.00%
2024-01-18	0.530	0.510	0.530	-	-	0	0	-	0.487	0.469	0.487	-	-	0	-	0.00%
2024-01-17	0.530	0.520	0.530	0.530	0.530	32,000	16,960	0.5300	0.487	0.478	0.487	0.487	0.487	34,808	0.4872	0.00%
2024-01-16	0.530	0.520	0.530	0.520	0.530	24,000	12,580	0.5242	0.487	0.478	0.487	0.478	0.487	26,106	0.4819	-1.85%
2024-01-15	0.540	0.530	0.560	-	-	0	0	-	0.496	0.487	0.515	-	-	0	-	0.00%
2024-01-12	0.540	0.540	0.610	0.530	0.530	32,000	16,960	0.5300	0.496	0.496	0.561	0.487	0.487	34,808	0.4872	1.89%
2024-01-11	0.530	0.520	0.530	0.530	0.530	20,000	10,600	0.5300	0.487	0.478	0.487	0.487	0.487	21,755	0.4872	0.00%
2024-01-10	0.530	0.500	0.610	0.530	0.530	114,000	60,420	0.5300	0.487	0.460	0.561	0.487	0.487	124,003	0.4872	1.92%
2024-01-09	0.520	0.500	0.530	0.520	0.520	82,000	42,640	0.5200	0.478	0.460	0.487	0.478	0.478	89,195	0.4781	0.00%
2024-01-08	0.520	0.490	0.520	-	-	0	0	-	0.478	0.450	0.478	-	-	0	-	0.00%
2024-01-05	0.520	0.490	0.520	-	-	0	0	-	0.478	0.450	0.478	-	-	0	-	0.00%
2024-01-04	0.520	0.490	0.520	0.520	0.520	2,000	1,040	0.5200	0.478	0.450	0.478	0.478	0.478	2,175	0.4781	6.12%
2024-01-03	0.490	0.490	0.610	0.490	0.510	320,000	159,090	0.4972	0.450	0.450	0.561	0.450	0.469	348,078	0.4571	-3.92%
2024-01-02	0.510	0.485	0.530	-	-	0	0	-	0.469	0.446	0.487	-	-	0	-	0.00%
2023-12-29	0.510	0.510	0.530	-	-	0	0	-	0.469	0.469	0.487	-	-	0	-	0.00%
2023-12-28	0.510	0.485	0.510	0.510	0.540	196,000	102,260	0.5217	0.469	0.446	0.469	0.469	0.496	213,198	0.4796	-1.92%
2023-12-27	0.520	0.520	0.540	0.520	0.540	50,000	26,400	0.5280	0.478	0.478	0.496	0.478	0.496	54,387	0.4854	-3.70%
2023-12-22	0.540	0.540	0.610	-	-	0	0	-	0.496	0.496	0.561	-	-	0	-	1.89%
2023-12-21	0.530	0.500	0.610	-	-	0	0	-	0.487	0.460	0.561	-	-	0	-	0.00%
2023-12-20	0.530	0.480	0.610	-	-	0	0	-	0.487	0.441	0.561	-	-	0	-	0.00%
2023-12-19	0.530	0.495	0.610	-	-	0	0	-	0.487	0.455	0.561	-	-	0	-	0.00%
2023-12-18	0.530	0.485	0.610	-	-	0	0	-	0.487	0.446	0.561	-	-	0	-	0.00%
2023-12-15	0.530	0.485	0.540	-	-	0	0	-	0.487	0.446	0.496	-	-	0	-	0.00%
2023-12-14	0.530	0.490	0.540	-	-	0	0	-	0.487	0.450	0.496	-	-	0	-	0.00%
2023-12-13	0.530	0.490	0.540	-	-	0	0	-	0.487	0.450	0.496	-	-	0	-	0.00%
2023-12-12	0.530	0.485	0.600	-	-	0	0	-	0.487	0.446	0.552	-	-	0	-	0.00%
2023-12-11	0.530	0.490	0.560	-	-	0	0	-	0.487	0.450	0.515	-	-	0	-	0.00%
2023-12-08	0.530	0.530	0.560	0.530	0.530	12,000	6,360	0.5300	0.487	0.487	0.515	0.487	0.487	13,053	0.4872	3.92%
2023-12-07	0.510	0.510	0.530	0.500	0.510	42,000	21,020	0.5005	0.469	0.469	0.487	0.460	0.469	45,685	0.4601	-1.92%
2023-12-06	0.520	0.500	0.540	-	-	0	0	-	0.478	0.460	0.496	-	-	0	-	0.00%
2023-12-05	0.520	0.520	0.560	0.500	0.520	6,000	3,040	0.5067	0.478	0.478	0.515	0.460	0.478	6,526	0.4658	0.00%
2023-12-04	0.520	0.520	0.560	0.520	0.520	8,000	4,160	0.5200	0.478	0.478	0.515	0.478	0.478	8,702	0.4781	-7.14%
2023-12-01	0.560	0.520	0.560	-	-	58,000	31,320	0.5400	0.515	0.478	0.515	-	-	63,089	0.4964	0.00%
2023-11-30	0.560	0.520	0.560	-	-	0	0	-	0.515	0.478	0.515	-	-	0	-	0.00%
2023-11-29	0.560	0.520	0.560	0.560	0.560	20,000	11,200	0.5600	0.515	0.478	0.515	0.515	0.515	21,755	0.5148	0.00%
2023-11-28	0.560	0.520	0.560	-	-	0	0	-	0.515	0.478	0.515	-	-	0	-	0.00%
2023-11-27	0.560	0.510	0.560	0.550	0.570	4,000	2,240	0.5600	0.515	0.469	0.515	0.506	0.524	4,351	0.5148	5.66%
2023-11-24	0.530	0.510	0.550	-	-	0	0	-	0.487	0.469	0.506	-	-	0	-	0.00%
2023-11-23	0.530	0.520	0.550	0.510	0.530	50,000	26,120	0.5224	0.487	0.478	0.506	0.469	0.487	54,387	0.4803	0.00%
2023-11-22	0.530	0.530	0.580	-	-	0	0	-	0.487	0.487	0.533	-	-	0	-	0.00%
2023-11-21	0.530	0.520	0.550	0.530	0.530	46,000	24,380	0.5300	0.487	0.478	0.506	0.487	0.487	50,036	0.4872	-7.02%
2023-11-20	0.570	0.520	0.590	-	-	0	0	-	0.524	0.478	0.542	-	-	0	-	0.00%
2023-11-17	0.570	0.510	0.570	-	-	0	0	-	0.524	0.469	0.524	-	-	0	-	0.00%
2023-11-16	0.570	0.510	0.580	-	-	0	0	-	0.524	0.469	0.533	-	-	0	-	0.00%
2023-11-15	0.570	0.520	0.570	-	-	0	0	-	0.524	0.478	0.524	-	-	0	-	0.00%
2023-11-14	0.570	0.570	0.580	0.520	0.520	2,000	1,040	0.5200	0.524	0.524	0.533	0.478	0.478	2,175	0.4781	1.79%
2023-11-13	0.560	0.520	0.590	-	-	0	0	-	0.515	0.478	0.542	-	-	0	-	0.00%
2023-11-10	0.560	0.510	0.580	-	-	0	0	-	0.515	0.469	0.533	-	-	0	-	0.00%
2023-11-09	0.560	0.530	0.580	-	-	0	0	-	0.515	0.487	0.533	-	-	0	-	0.00%
2023-11-08	0.560	0.540	0.560	0.540	0.560	50,000	27,920	0.5584	0.515	0.496	0.515	0.496	0.515	54,387	0.5134	3.70%
2023-11-07	0.540	0.510	0.580	0.540	0.540	60,000	32,400	0.5400	0.496	0.469	0.533	0.496	0.496	65,265	0.4964	0.00%
2023-11-06	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-11-03	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-11-02	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-11-01	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-10-31	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-10-30	0.540	0.510	0.540	-	-	4,000	2,160	0.5400	0.496	0.469	0.496	-	-	4,351	0.4964	0.00%
2023-10-27	0.540	0.510	0.540	0.560	0.560	2,000	1,120	0.5600	0.496	0.469	0.496	0.515	0.515	2,175	0.5148	-3.57%
2023-10-26	0.560	0.510	0.580	-	-	0	0	-	0.515	0.469	0.533	-	-	0	-	0.00%
2023-10-25	0.560	0.520	0.580	-	-	0	0	-	0.515	0.478	0.533	-	-	0	-	0.00%
2023-10-24	0.560	0.520	0.560	0.570	0.570	4,000	2,280	0.5700	0.515	0.478	0.515	0.524	0.524	4,351	0.5240	-1.75%
2023-10-20	0.570	0.510	0.570	0.570	0.580	18,000	10,400	0.5778	0.524	0.469	0.524	0.524	0.533	19,579	0.5312	9.62%
2023-10-19	0.520	0.520	0.580	-	-	0	0	-	0.478	0.478	0.533	-	-	0	-	4.00%
2023-10-18	0.500	0.500	0.580	-	-	0	0	-	0.460	0.460	0.533	-	-	0	-	0.00%
2023-10-17	0.500	0.500	0.580	-	-	80,000	40,000	0.5000	0.460	0.460	0.533	-	-	87,020	0.4597	0.00%
2023-10-16	0.500	0.500	0.570	-	-	0	0	-	0.460	0.460	0.524	-	-	0	-	0.00%
2023-10-13	0.500	0.500	0.520	-	-	0	0	-	0.460	0.460	0.478	-	-	0	-	0.00%
2023-10-12	0.500	0.500	0.530	0.500	0.500	100,000	50,000	0.5000	0.460	0.460	0.487	0.460	0.460	108,774	0.4597	-1.96%
2023-10-11	0.510	0.500	0.540	-	-	0	0	-	0.469	0.460	0.496	-	-	0	-	0.00%
2023-10-10	0.510	0.510	0.540	0.510	0.510	8,000	4,080	0.5100	0.469	0.469	0.496	0.469	0.469	8,702	0.4689	0.00%
2023-10-09	0.510	0.510	0.540	0.510	0.510	40,000	20,400	0.5100	0.469	0.469	0.496	0.469	0.469	43,510	0.4689	-5.56%
2023-10-06	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-10-05	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-10-04	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-10-03	0.540	0.500	0.540	-	-	0	0	-	0.496	0.460	0.496	-	-	0	-	0.00%
2023-09-29	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-09-28	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-09-27	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-09-26	0.540	0.520	0.540	0.540	0.540	14,000	7,560	0.5400	0.496	0.478	0.496	0.496	0.496	15,228	0.4964	3.85%
2023-09-25	0.520	0.520	0.540	0.520	0.520	60,000	31,200	0.5200	0.478	0.478	0.496	0.478	0.478	65,265	0.4781	-1.89%
2023-09-22	0.530	0.530	0.540	0.510	0.510	10,000	5,100	0.5100	0.487	0.487	0.496	0.469	0.469	10,877	0.4689	0.00%
2023-09-21	0.530	0.510	0.540	-	-	0	0	-	0.487	0.469	0.496	-	-	0	-	0.00%
2023-09-20	0.530	0.510	0.540	-	-	0	0	-	0.487	0.469	0.496	-	-	0	-	0.00%
2023-09-19	0.530	0.510	0.530	-	-	0	0	-	0.487	0.469	0.487	-	-	0	-	-1.85%
2023-09-18	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-09-15	0.540	0.510	0.540	0.540	0.540	20,000	10,800	0.5400	0.496	0.469	0.496	0.496	0.496	21,755	0.4964	1.89%
2023-09-14	0.530	0.510	0.540	-	-	0	0	-	0.487	0.469	0.496	-	-	0	-	0.00%
2023-09-13	0.530	0.510	0.530	-	-	0	0	-	0.487	0.469	0.487	-	-	0	-	-1.85%
2023-09-12	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-09-11	0.540	0.510	0.540	-	-	0	0	-	0.496	0.469	0.496	-	-	0	-	0.00%
2023-09-07	0.540	0.485	0.540	0.530	0.540	30,000	16,160	0.5387	0.496	0.446	0.496	0.487	0.496	32,632	0.4952	0.00%
2023-09-06	0.540	0.495	0.550	0.540	0.540	46,000	24,840	0.5400	0.496	0.455	0.506	0.496	0.496	50,036	0.4964	-1.82%
2023-09-05	0.550	0.485	0.550	0.550	0.590	106,000	60,700	0.5726	0.506	0.446	0.506	0.506	0.542	115,301	0.5264	1.85%
2023-09-04	0.540	0.530	0.560	0.450	0.540	168,000	86,620	0.5156	0.496	0.487	0.515	0.414	0.496	182,741	0.4740	-3.57%
2023-08-31	0.560	0.540	0.580	-	-	0	0	-	0.515	0.496	0.533	-	-	0	-	0.00%
2023-08-30	0.560	0.540	0.600	0.540	0.560	4,000	2,200	0.5500	0.515	0.496	0.552	0.496	0.515	4,351	0.5056	3.70%
2023-08-29	0.540	0.540	0.560	-	-	0	0	-	0.496	0.496	0.515	-	-	0	-	0.00%
2023-08-28	0.540	0.540	0.560	0.540	0.540	8,000	4,320	0.5400	0.496	0.496	0.515	0.496	0.496	8,702	0.4964	0.00%
2023-08-25	0.540	0.540	0.560	0.540	0.540	12,000	6,480	0.5400	0.496	0.496	0.515	0.496	0.496	13,053	0.4964	-6.90%
2023-08-24	0.580	0.540	0.600	-	-	0	0	-	0.533	0.496	0.552	-	-	0	-	0.00%
2023-08-23	0.580	0.540	0.580	-	-	0	0	-	0.533	0.496	0.533	-	-	0	-	0.00%
2023-08-22	0.580	0.540	0.580	-	-	0	0	-	0.533	0.496	0.533	-	-	0	-	0.00%
2023-08-21	0.580	0.540	0.580	-	-	0	0	-	0.533	0.496	0.533	-	-	0	-	0.00%
2023-08-18	0.580	0.540	0.580	-	-	0	0	-	0.533	0.496	0.533	-	-	0	-	-1.69%
2023-08-17	0.590	0.540	0.600	0.590	0.590	4,000	2,360	0.5900	0.542	0.496	0.552	0.542	0.542	4,351	0.5424	0.00%
2023-08-16	0.590	0.540	0.590	-	-	0	0	-	0.542	0.496	0.542	-	-	0	-	0.00%
2023-08-15	0.590	0.550	0.600	0.590	0.590	96,000	56,640	0.5900	0.542	0.506	0.552	0.542	0.542	104,423	0.5424	5.36%
2023-08-14	0.560	0.560	0.610	-	-	0	0	-	0.515	0.515	0.561	-	-	0	-	0.00%
2023-08-11	0.560	0.560	0.630	0.560	0.560	2,000	1,120	0.5600	0.515	0.515	0.579	0.515	0.515	2,175	0.5148	-3.45%
2023-08-10	0.580	0.560	0.580	-	-	0	0	-	0.533	0.515	0.533	-	-	0	-	0.00%
2023-08-09	0.580	0.540	0.580	-	-	0	0	-	0.533	0.496	0.533	-	-	0	-	0.00%
2023-08-08	0.580	0.540	0.610	-	-	0	0	-	0.533	0.496	0.561	-	-	0	-	0.00%
2023-08-07	0.580	0.540	0.600	-	-	0	0	-	0.533	0.496	0.552	-	-	0	-	0.00%
2023-08-04	0.580	0.540	0.610	0.580	0.580	100,000	58,000	0.5800	0.533	0.496	0.561	0.533	0.533	108,774	0.5332	0.00%
2023-08-03	0.580	0.550	0.580	0.580	0.580	20,000	11,600	0.5800	0.533	0.506	0.533	0.533	0.533	21,755	0.5332	0.00%
2023-08-02	0.580	0.540	0.580	-	-	0	0	-	0.533	0.496	0.533	-	-	0	-	0.00%
2023-08-01	0.580	0.540	0.600	-	-	0	0	-	0.533	0.496	0.552	-	-	0	-	0.00%
2023-07-31	0.580	0.580	0.600	0.580	0.580	94,000	54,520	0.5800	0.533	0.533	0.552	0.533	0.533	102,248	0.5332	3.57%
2023-07-28	0.560	0.540	0.580	-	-	32,000	17,920	0.5600	0.515	0.496	0.533	-	-	34,808	0.5148	0.00%
2023-07-27	0.560	0.540	0.580	-	-	0	0	-	0.515	0.496	0.533	-	-	0	-	0.00%
2023-07-26	0.560	0.540	0.580	-	-	0	0	-	0.515	0.496	0.533	-	-	0	-	0.00%
2023-07-25	0.560	0.550	0.580	0.560	0.560	106,000	59,360	0.5600	0.515	0.506	0.533	0.515	0.515	115,301	0.5148	1.82%
2023-07-24	0.550	0.540	0.550	0.550	0.550	10,000	5,500	0.5500	0.506	0.496	0.506	0.506	0.506	10,877	0.5056	0.00%
2023-07-21	0.550	0.540	0.580	0.540	0.550	170,000	93,300	0.5488	0.506	0.496	0.533	0.496	0.506	184,916	0.5046	1.85%
2023-07-20	0.540	0.530	0.580	-	-	0	0	-	0.496	0.487	0.533	-	-	0	-	0.00%
2023-07-19	0.540	0.530	0.580	0.540	0.540	30,000	16,200	0.5400	0.496	0.487	0.533	0.496	0.496	32,632	0.4964	-3.57%
2023-07-18	0.560	0.540	0.560	-	-	0	0	-	0.515	0.496	0.515	-	-	0	-	0.00%
2023-07-14	0.560	0.540	0.580	0.560	0.560	80,000	44,800	0.5600	0.515	0.496	0.533	0.515	0.515	87,020	0.5148	0.00%
2023-07-13	0.560	0.540	0.580	-	-	0	0	-	0.515	0.496	0.533	-	-	0	-	0.00%
2023-07-12	0.560	0.540	0.580	-	-	0	0	-	0.515	0.496	0.533	-	-	0	-	0.00%
2023-07-11	0.560	0.520	0.580	-	-	0	0	-	0.515	0.478	0.533	-	-	0	-	0.00%
2023-07-10	0.560	0.520	0.580	-	-	0	0	-	0.515	0.478	0.533	-	-	0	-	0.00%
2023-07-07	0.560	0.530	0.580	-	-	0	0	-	0.515	0.487	0.533	-	-	0	-	0.00%
2023-07-06	0.560	0.560	0.580	0.560	0.560	692,000	387,520	0.5600	0.515	0.515	0.533	0.515	0.515	752,719	0.5148	0.00%
2023-07-05	0.560	0.560	0.580	0.550	0.560	170,000	95,180	0.5599	0.515	0.515	0.533	0.506	0.515	184,916	0.5147	1.82%
2023-07-04	0.550	0.540	0.580	-	-	0	0	-	0.506	0.496	0.533	-	-	0	-	0.00%
2023-07-03	0.550	0.540	0.580	0.540	0.550	82,000	44,400	0.5415	0.506	0.496	0.533	0.496	0.506	89,195	0.4978	0.00%
2023-06-30	0.550	0.550	0.580	0.550	0.550	2,000	1,100	0.5500	0.506	0.506	0.533	0.506	0.506	2,175	0.5056	0.00%
2023-06-29	0.550	0.550	0.580	-	-	0	0	-	0.506	0.506	0.533	-	-	0	-	0.00%
2023-06-28	0.550	0.540	0.580	-	-	0	0	-	0.506	0.496	0.533	-	-	0	-	0.00%
2023-06-27	0.550	0.530	0.580	0.550	0.550	112,000	61,600	0.5500	0.506	0.487	0.533	0.506	0.506	121,827	0.5056	1.85%
2023-06-26	0.540	0.530	0.580	-	-	0	0	-	0.496	0.487	0.533	-	-	0	-	0.00%
2023-06-23	0.540	0.530	0.580	-	-	0	0	-	0.496	0.487	0.533	-	-	0	-	0.00%
2023-06-21	0.540	0.540	0.580	-	-	0	0	-	0.496	0.496	0.533	-	-	0	-	0.00%
2023-06-20	0.540	0.540	0.580	0.540	0.550	100,000	54,020	0.5402	0.496	0.496	0.533	0.496	0.506	108,774	0.4966	-1.82%
2023-06-19	0.550	0.550	0.580	-	-	8,000	4,400	0.5500	0.506	0.506	0.533	-	-	8,702	0.5056	0.00%
2023-06-16	0.550	0.550	0.570	0.550	0.550	2,000	1,100	0.5500	0.506	0.506	0.524	0.506	0.506	2,175	0.5056	0.00%
2023-06-15	0.550	0.540	0.550	0.550	0.550	32,000	17,600	0.5500	0.506	0.496	0.506	0.506	0.506	34,808	0.5056	-1.79%
2023-06-14	0.560	0.550	0.570	0.560	0.580	80,000	45,600	0.5700	0.515	0.506	0.524	0.515	0.533	87,020	0.5240	0.00%
2023-06-13	0.560	0.540	0.580	0.560	0.560	6,000	3,360	0.5600	0.515	0.496	0.533	0.515	0.515	6,526	0.5148	0.00%
2023-06-12	0.560	0.530	0.580	0.560	0.560	50,000	28,000	0.5600	0.515	0.487	0.533	0.515	0.515	54,387	0.5148	0.00%
2023-06-09	0.560	0.560	0.580	-	-	0	0	-	0.515	0.515	0.533	-	-	0	-	0.00%
2023-06-08	0.560	0.520	0.560	0.560	0.560	10,000	5,600	0.5600	0.515	0.478	0.515	0.515	0.515	10,877	0.5148	1.82%
2023-06-07	0.550	0.520	0.550	-	-	0	0	-	0.506	0.478	0.506	-	-	0	-	-1.79%
2023-06-06	0.560	0.520	0.560	-	-	2,000	1,100	0.5500	0.515	0.478	0.515	-	-	2,175	0.5056	0.00%
2023-06-05	0.560	0.550	0.580	-	-	0	0	-	0.515	0.506	0.533	-	-	0	-	0.00%
2023-06-02	0.560	0.550	0.560	-	-	0	0	-	0.515	0.506	0.515	-	-	0	-	0.00%
2023-06-01	0.560	0.550	0.560	0.570	0.570	2,000	1,140	0.5700	0.515	0.506	0.515	0.524	0.524	2,175	0.5240	-1.75%
2023-05-31	0.570	0.550	0.570	-	-	0	0	-	0.524	0.506	0.524	-	-	0	-	0.00%
2023-05-30	0.570	0.550	0.630	-	-	0	0	-	0.524	0.506	0.579	-	-	0	-	0.00%
2023-05-29	0.570	0.550	0.630	-	-	0	0	-	0.524	0.506	0.579	-	-	0	-	0.00%
2023-05-25	0.570	0.550	0.620	-	-	0	0	-	0.524	0.506	0.570	-	-	0	-	0.00%
2023-05-24	0.570	0.550	0.570	-	-	0	0	-	0.524	0.506	0.524	-	-	0	-	-0.52%
2023-05-23	0.573	0.550	0.630	-	-	0	0	-	0.527	0.506	0.579	-	-	0	-	0.00%
2023-05-22	0.573	0.550	0.630	-	-	0	0	-	0.527	0.506	0.579	-	-	0	-	0.02%
2023-05-19	0.600	0.550	0.640	-	-	0	0	-	0.527	0.483	0.562	-	-	0	-	0.00%
2023-05-18	0.600	0.550	0.600	-	-	0	0	-	0.527	0.483	0.527	-	-	0	-	0.00%
2023-05-17	0.600	0.550	0.630	-	-	0	0	-	0.527	0.483	0.553	-	-	0	-	0.00%
2023-05-16	0.600	0.550	0.600	-	-	0	0	-	0.527	0.483	0.527	-	-	0	-	0.00%
2023-05-15	0.600	0.550	0.600	-	-	0	0	-	0.527	0.483	0.527	-	-	0	-	0.00%
2023-05-12	0.600	0.550	0.620	-	-	0	0	-	0.527	0.483	0.544	-	-	0	-	0.00%
2023-05-11	0.600	0.550	0.600	-	-	0	0	-	0.527	0.483	0.527	-	-	0	-	0.00%
2023-05-10	0.600	0.560	0.600	0.610	0.610	6,000	3,660	0.6100	0.527	0.492	0.527	0.535	0.535	6,835	0.5355	0.00%
2023-05-09	0.600	0.600	0.610	0.600	0.610	110,000	66,060	0.6005	0.527	0.527	0.535	0.527	0.535	125,312	0.5272	0.00%
2023-05-08	0.600	0.600	0.610	0.570	0.600	268,000	160,120	0.5975	0.527	0.527	0.535	0.500	0.527	305,305	0.5245	9.09%
2023-05-05	0.550	0.540	0.630	-	-	0	0	-	0.483	0.474	0.553	-	-	0	-	0.00%
2023-05-04	0.550	0.550	0.610	0.550	0.550	26,000	14,300	0.5500	0.483	0.483	0.535	0.483	0.483	29,619	0.4828	0.00%
2023-05-03	0.550	0.540	0.600	0.550	0.550	4,000	2,200	0.5500	0.483	0.474	0.527	0.483	0.483	4,557	0.4828	0.00%
2023-05-02	0.550	0.540	0.620	0.550	0.550	24,000	13,200	0.5500	0.483	0.474	0.544	0.483	0.483	27,341	0.4828	-5.17%
2023-04-28	0.580	0.560	0.580	0.580	0.580	12,000	6,960	0.5800	0.509	0.492	0.509	0.509	0.509	13,670	0.5091	-3.33%
2023-04-27	0.600	0.550	0.620	0.550	0.600	12,000	6,700	0.5583	0.527	0.483	0.544	0.483	0.527	13,670	0.4901	9.09%
2023-04-26	0.550	0.550	0.590	-	-	0	0	-	0.483	0.483	0.518	-	-	0	-	0.00%
2023-04-25	0.550	0.550	0.600	-	-	0	0	-	0.483	0.483	0.527	-	-	0	-	0.00%
2023-04-24	0.550	0.540	0.590	0.540	0.550	22,000	12,060	0.5482	0.483	0.474	0.518	0.474	0.483	25,062	0.4812	-6.78%
2023-04-21	0.590	0.550	0.610	-	-	0	0	-	0.518	0.483	0.535	-	-	0	-	0.00%
2023-04-20	0.590	0.550	0.590	-	-	0	0	-	0.518	0.483	0.518	-	-	0	-	-1.67%
2023-04-19	0.600	0.550	0.620	-	-	0	0	-	0.527	0.483	0.544	-	-	0	-	0.00%
2023-04-18	0.600	0.560	0.600	-	-	0	0	-	0.527	0.492	0.527	-	-	0	-	0.00%
2023-04-17	0.600	0.550	0.620	-	-	0	0	-	0.527	0.483	0.544	-	-	0	-	0.00%
2023-04-14	0.600	0.550	0.600	0.590	0.600	340,000	203,860	0.5996	0.527	0.483	0.527	0.518	0.527	387,327	0.5263	1.69%
2023-04-13	0.590	0.590	0.600	0.570	0.590	116,000	66,960	0.5772	0.518	0.518	0.527	0.500	0.518	132,147	0.5067	3.51%
2023-04-12	0.570	0.560	0.590	-	-	0	0	-	0.500	0.492	0.518	-	-	0	-	1.79%
2023-04-11	0.560	0.560	0.580	0.550	0.560	234,000	128,860	0.5507	0.492	0.492	0.509	0.483	0.492	266,572	0.4834	0.00%
2023-04-06	0.560	0.560	0.590	-	-	0	0	-	0.492	0.492	0.518	-	-	0	-	0.00%
2023-04-04	0.560	0.560	0.580	0.530	0.560	86,000	47,160	0.5484	0.492	0.492	0.509	0.465	0.492	97,971	0.4814	-5.08%
2023-04-03	0.590	0.550	0.600	-	-	0	0	-	0.518	0.483	0.527	-	-	0	-	0.00%
2023-03-31	0.590	0.570	0.590	0.590	0.590	142,000	83,780	0.5900	0.518	0.500	0.518	0.518	0.518	161,766	0.5179	5.36%
2023-03-30	0.560	0.540	0.570	-	-	0	0	-	0.492	0.474	0.500	-	-	0	-	0.00%
2023-03-29	0.560	0.540	0.570	0.550	0.590	326,000	191,320	0.5869	0.492	0.474	0.500	0.483	0.518	371,378	0.5152	0.00%
2023-03-28	0.560	0.550	0.590	-	-	0	0	-	0.492	0.483	0.518	-	-	0	-	1.82%
2023-03-27	0.550	0.550	0.580	-	-	0	0	-	0.483	0.483	0.509	-	-	0	-	0.00%
2023-03-24	0.550	0.550	0.570	0.540	0.550	22,000	11,900	0.5409	0.483	0.483	0.500	0.474	0.483	25,062	0.4748	-5.17%
2023-03-23	0.580	0.540	0.580	-	-	0	0	-	0.509	0.474	0.509	-	-	0	-	0.00%
2023-03-22	0.580	0.540	0.580	-	-	0	0	-	0.509	0.474	0.509	-	-	0	-	0.00%
2023-03-21	0.580	0.530	0.580	0.580	0.600	32,000	19,140	0.5981	0.509	0.465	0.509	0.509	0.527	36,454	0.5250	3.57%
2023-03-20	0.560	0.530	0.570	0.530	0.560	66,000	35,160	0.5327	0.492	0.465	0.500	0.465	0.492	75,187	0.4676	1.82%
2023-03-17	0.550	0.550	0.560	0.550	0.550	10,000	5,500	0.5500	0.483	0.483	0.492	0.483	0.483	11,392	0.4828	1.85%
2023-03-16	0.540	0.530	0.540	0.540	0.570	356,000	201,840	0.5670	0.474	0.465	0.474	0.474	0.500	405,554	0.4977	1.89%
2023-03-15	0.530	0.520	0.560	-	-	0	0	-	0.465	0.456	0.492	-	-	0	-	1.92%
2023-03-14	0.520	0.510	0.560	0.500	0.510	68,000	34,600	0.5088	0.456	0.448	0.492	0.439	0.448	77,465	0.4467	-1.89%
2023-03-13	0.530	0.520	0.580	-	-	0	0	-	0.465	0.456	0.509	-	-	0	-	1.92%
2023-03-10	0.520	0.510	0.530	0.500	0.520	264,000	134,760	0.5105	0.456	0.448	0.465	0.439	0.456	300,748	0.4481	-3.70%
2023-03-09	0.540	0.530	0.580	-	-	0	0	-	0.474	0.465	0.509	-	-	0	-	5.88%
2023-03-08	0.510	0.510	0.520	0.510	0.520	98,000	50,300	0.5133	0.448	0.448	0.456	0.448	0.456	111,641	0.4505	-3.77%
2023-03-07	0.530	0.530	0.540	0.530	0.540	148,000	78,720	0.5319	0.465	0.465	0.474	0.465	0.474	168,601	0.4669	-1.85%
2023-03-06	0.540	0.530	0.560	-	-	2,000	1,060	0.5300	0.474	0.465	0.492	-	-	2,278	0.4652	0.00%
2023-03-03	0.540	0.540	0.580	0.540	0.550	70,000	37,900	0.5414	0.474	0.474	0.509	0.474	0.483	79,744	0.4753	0.00%
2023-03-02	0.540	0.530	0.550	0.540	0.540	20,000	10,800	0.5400	0.474	0.465	0.483	0.474	0.474	22,784	0.4740	0.00%
2023-03-01	0.540	0.520	0.540	0.540	0.540	20,000	10,800	0.5400	0.474	0.456	0.474	0.474	0.474	22,784	0.4740	1.89%
2023-02-28	0.530	0.530	0.540	0.520	0.530	162,000	85,320	0.5267	0.465	0.465	0.474	0.456	0.465	184,550	0.4623	-7.02%
2023-02-27	0.570	0.530	0.570	0.570	0.570	2,000	1,140	0.5700	0.500	0.465	0.500	0.500	0.500	2,278	0.5004	3.64%
2023-02-24	0.550	0.530	0.560	-	-	0	0	-	0.483	0.465	0.492	-	-	0	-	0.00%
2023-02-23	0.550	0.550	0.560	0.550	0.550	42,000	23,100	0.5500	0.483	0.483	0.492	0.483	0.483	47,846	0.4828	1.85%
2023-02-22	0.540	0.530	0.550	0.530	0.560	314,000	171,100	0.5449	0.474	0.465	0.483	0.465	0.492	357,708	0.4783	-3.57%
2023-02-21	0.560	0.560	0.570	0.550	0.560	70,000	38,700	0.5529	0.492	0.492	0.500	0.483	0.492	79,744	0.4853	0.00%
2023-02-20	0.560	0.560	0.600	0.560	0.560	50,000	28,000	0.5600	0.492	0.492	0.527	0.492	0.492	56,960	0.4916	1.82%
2023-02-17	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.483	0.465	0.483	0.483	0.483	11,392	0.4828	3.77%
2023-02-16	0.530	0.520	0.550	0.520	0.600	214,000	121,040	0.5656	0.465	0.456	0.483	0.456	0.527	243,788	0.4965	-1.85%
2023-02-15	0.540	0.530	0.550	-	-	0	0	-	0.474	0.465	0.483	-	-	0	-	0.00%
2023-02-14	0.540	0.540	0.590	0.520	0.540	34,000	17,880	0.5259	0.474	0.474	0.518	0.456	0.474	38,733	0.4616	-10.00%
2023-02-13	0.600	0.520	0.610	-	-	0	0	-	0.527	0.456	0.535	-	-	0	-	0.00%
2023-02-10	0.600	0.540	0.600	-	-	0	0	-	0.527	0.474	0.527	-	-	0	-	0.00%
2023-02-09	0.600	0.600	0.620	0.560	0.600	200,000	118,100	0.5905	0.527	0.527	0.544	0.492	0.527	227,840	0.5183	0.00%
2023-02-08	0.600	0.570	0.600	-	-	0	0	-	0.527	0.500	0.527	-	-	0	-	0.00%
2023-02-07	0.600	0.570	0.620	-	-	0	0	-	0.527	0.500	0.544	-	-	0	-	0.00%
2023-02-06	0.600	0.570	0.600	-	-	0	0	-	0.527	0.500	0.527	-	-	0	-	0.00%
2023-02-03	0.600	0.570	0.610	0.600	0.600	70,000	42,000	0.6000	0.527	0.500	0.535	0.527	0.527	79,744	0.5267	-1.64%
2023-02-02	0.610	0.610	0.620	0.610	0.610	56,000	34,160	0.6100	0.535	0.535	0.544	0.535	0.535	63,795	0.5355	0.00%
2023-02-01	0.610	0.590	0.610	0.620	0.620	6,000	3,720	0.6200	0.535	0.518	0.535	0.544	0.544	6,835	0.5442	0.00%
2023-01-31	0.610	0.560	0.610	0.610	0.610	2,000	1,220	0.6100	0.535	0.492	0.535	0.535	0.535	2,278	0.5355	0.00%
2023-01-30	0.610	0.570	0.610	0.620	0.620	200,000	124,000	0.6200	0.535	0.500	0.535	0.544	0.544	227,840	0.5442	1.67%
2023-01-27	0.600	0.600	0.620	-	-	0	0	-	0.527	0.527	0.544	-	-	0	-	0.00%
2023-01-26	0.600	0.560	0.600	0.600	0.630	42,000	25,800	0.6143	0.527	0.492	0.527	0.527	0.553	47,846	0.5392	1.69%
2023-01-20	0.590	0.570	0.600	0.570	0.600	328,000	192,280	0.5862	0.518	0.500	0.527	0.500	0.527	373,657	0.5146	3.51%
2023-01-19	0.570	0.580	0.590	0.570	0.570	220,000	125,400	0.5700	0.500	0.509	0.518	0.500	0.500	250,623	0.5004	1.79%
2023-01-18	0.560	0.560	0.570	0.560	0.560	46,000	25,760	0.5600	0.492	0.492	0.500	0.492	0.492	52,403	0.4916	0.00%
2023-01-17	0.560	0.530	0.590	-	-	14,000	8,260	0.5900	0.492	0.465	0.518	-	-	15,949	0.5179	0.00%
2023-01-16	0.560	0.560	0.590	-	-	0	0	-	0.492	0.492	0.518	-	-	0	-	0.00%
2023-01-13	0.560	0.530	0.630	-	-	0	0	-	0.492	0.465	0.553	-	-	0	-	0.00%
2023-01-12	0.560	0.530	0.600	-	-	0	0	-	0.492	0.465	0.527	-	-	0	-	0.00%
2023-01-11	0.560	0.560	0.580	0.560	0.560	22,000	12,320	0.5600	0.492	0.492	0.509	0.492	0.492	25,062	0.4916	-3.45%
2023-01-10	0.580	0.530	0.600	-	-	0	0	-	0.509	0.465	0.527	-	-	0	-	0.00%
2023-01-09	0.580	0.530	0.600	-	-	0	0	-	0.509	0.465	0.527	-	-	0	-	0.00%
2023-01-06	0.580	0.550	0.600	-	-	0	0	-	0.509	0.483	0.527	-	-	0	-	0.00%
2023-01-05	0.580	0.550	0.600	-	-	0	0	-	0.509	0.483	0.527	-	-	0	-	0.00%
2023-01-04	0.580	0.530	0.600	-	-	0	0	-	0.509	0.465	0.527	-	-	0	-	0.00%
2023-01-03	0.580	0.580	0.670	-	-	0	0	-	0.509	0.509	0.588	-	-	0	-	5.45%
2022-12-30	0.550	0.530	0.550	0.550	0.550	4,000	2,200	0.5500	0.483	0.465	0.483	0.483	0.483	4,557	0.4828	0.00%
2022-12-29	0.550	0.550	0.610	-	-	0	0	-	0.483	0.483	0.535	-	-	0	-	0.00%
2022-12-28	0.550	0.550	0.600	0.550	0.550	2,000	1,100	0.5500	0.483	0.483	0.527	0.483	0.483	2,278	0.4828	0.00%
2022-12-23	0.550	0.550	0.600	-	-	0	0	-	0.483	0.483	0.527	-	-	0	-	0.00%
2022-12-22	0.550	0.550	0.630	0.550	0.550	4,000	2,200	0.5500	0.483	0.483	0.553	0.483	0.483	4,557	0.4828	0.00%
2022-12-21	0.550	0.550	0.600	0.550	0.550	20,000	11,000	0.5500	0.483	0.483	0.527	0.483	0.483	22,784	0.4828	0.00%
2022-12-20	0.550	0.550	0.570	-	-	0	0	-	0.483	0.483	0.500	-	-	0	-	0.00%
2022-12-19	0.550	0.550	0.600	-	-	0	0	-	0.483	0.483	0.527	-	-	0	-	0.00%
2022-12-16	0.550	0.550	0.600	-	-	0	0	-	0.483	0.483	0.527	-	-	0	-	0.00%
2022-12-15	0.550	0.550	0.600	0.550	0.550	50,000	27,500	0.5500	0.483	0.483	0.527	0.483	0.483	56,960	0.4828	0.00%
2022-12-14	0.550	0.520	0.590	0.520	0.590	4,000	2,220	0.5550	0.483	0.456	0.518	0.456	0.518	4,557	0.4872	-3.51%
2022-12-13	0.570	0.520	0.600	-	-	0	0	-	0.500	0.456	0.527	-	-	0	-	0.00%
2022-12-12	0.570	0.520	0.570	0.590	0.610	44,000	26,400	0.6000	0.500	0.456	0.500	0.518	0.535	50,125	0.5267	-3.39%
2022-12-09	0.590	0.520	0.590	0.550	0.600	6,000	3,400	0.5667	0.518	0.456	0.518	0.483	0.527	6,835	0.4974	1.72%
2022-12-08	0.580	0.530	0.580	0.510	0.600	12,000	6,300	0.5250	0.509	0.465	0.509	0.448	0.527	13,670	0.4609	5.45%
2022-12-07	0.550	0.510	0.620	-	-	0	0	-	0.483	0.448	0.544	-	-	0	-	0.00%
2022-12-06	0.550	0.510	0.550	-	-	0	0	-	0.483	0.448	0.483	-	-	0	-	0.00%
2022-12-05	0.550	0.520	0.550	0.485	0.560	708,000	395,120	0.5581	0.483	0.456	0.483	0.426	0.492	806,552	0.4899	14.58%
2022-12-02	0.480	0.470	0.500	0.480	0.480	10,000	4,800	0.4800	0.421	0.413	0.439	0.421	0.421	11,392	0.4213	-4.00%
2022-12-01	0.500	0.475	-	-	-	0	0	-	0.439	0.417	-	-	-	0	-	0.00%
2022-11-30	0.500	0.475	0.500	-	-	0	0	-	0.439	0.417	0.439	-	-	0	-	0.00%
2022-11-29	0.500	0.480	0.580	-	-	0	0	-	0.439	0.421	0.509	-	-	0	-	0.00%
2022-11-28	0.500	0.470	0.500	-	-	0	0	-	0.439	0.413	0.439	-	-	0	-	-1.96%
2022-11-25	0.510	0.475	0.510	-	-	0	0	-	0.448	0.417	0.448	-	-	0	-	0.00%
2022-11-24	0.510	0.475	0.510	-	-	0	0	-	0.448	0.417	0.448	-	-	0	-	0.00%
2022-11-23	0.510	0.470	0.510	0.510	0.520	92,000	47,420	0.5154	0.448	0.413	0.448	0.448	0.456	104,806	0.4525	2.00%
2022-11-22	0.500	0.465	0.500	0.500	0.510	40,000	20,200	0.5050	0.439	0.408	0.439	0.439	0.448	45,568	0.4433	0.00%
2022-11-21	0.500	0.465	0.520	-	-	0	0	-	0.439	0.408	0.456	-	-	0	-	0.00%
2022-11-18	0.500	0.465	0.520	-	-	0	0	-	0.439	0.408	0.456	-	-	0	-	0.00%
2022-11-17	0.500	0.500	0.520	-	-	0	0	-	0.439	0.439	0.456	-	-	0	-	2.04%
2022-11-16	0.490	0.475	0.490	0.490	0.490	10,000	4,900	0.4900	0.430	0.417	0.430	0.430	0.430	11,392	0.4301	0.00%
2022-11-15	0.490	0.475	0.500	0.480	0.490	22,000	10,580	0.4809	0.430	0.417	0.439	0.421	0.430	25,062	0.4221	1.03%
2022-11-14	0.485	0.460	0.490	0.485	0.485	6,000	2,910	0.4850	0.426	0.404	0.430	0.426	0.426	6,835	0.4257	-1.02%
2022-11-11	0.490	0.460	0.490	0.465	0.490	12,000	5,630	0.4692	0.430	0.404	0.430	0.408	0.430	13,670	0.4118	2.08%
2022-11-10	0.480	0.465	0.500	0.480	0.480	36,000	17,280	0.4800	0.421	0.408	0.439	0.421	0.421	41,011	0.4213	0.00%
2022-11-09	0.480	0.460	0.480	-	-	0	0	-	0.421	0.404	0.421	-	-	0	-	0.00%
2022-11-08	0.480	0.460	0.480	-	-	0	0	-	0.421	0.404	0.421	-	-	0	-	-1.03%
2022-11-07	0.485	0.460	0.495	0.460	0.485	52,000	23,970	0.4610	0.426	0.404	0.435	0.404	0.426	59,238	0.4046	1.04%
2022-11-04	0.480	0.415	0.480	0.460	0.480	64,000	29,480	0.4606	0.421	0.364	0.421	0.404	0.421	72,909	0.4043	5.49%
2022-11-03	0.455	0.420	0.455	-	-	0	0	-	0.399	0.369	0.399	-	-	0	-	0.00%
2022-11-02	0.455	0.445	0.455	0.455	0.455	114,000	51,870	0.4550	0.399	0.391	0.399	0.399	0.399	129,869	0.3994	0.00%
2022-11-01	0.455	0.425	0.495	-	-	0	0	-	0.399	0.373	0.435	-	-	0	-	0.00%
2022-10-31	0.455	0.450	0.460	0.455	0.465	156,000	71,680	0.4595	0.399	0.395	0.404	0.399	0.408	177,715	0.4033	-1.09%
2022-10-28	0.460	0.455	0.465	0.455	0.460	42,000	19,250	0.4583	0.404	0.399	0.408	0.399	0.404	47,846	0.4023	-6.12%
2022-10-27	0.490	0.460	0.490	-	-	0	0	-	0.430	0.404	0.430	-	-	0	-	0.00%
2022-10-26	0.490	0.460	0.490	-	-	0	0	-	0.430	0.404	0.430	-	-	0	-	0.00%
2022-10-25	0.490	0.460	0.490	-	-	0	0	-	0.430	0.404	0.430	-	-	0	-	0.00%
2022-10-24	0.490	0.455	0.490	-	-	0	0	-	0.430	0.399	0.430	-	-	0	-	-1.01%
2022-10-21	0.495	0.460	0.495	0.460	0.495	48,000	22,150	0.4615	0.435	0.404	0.435	0.404	0.435	54,681	0.4051	3.13%
2022-10-20	0.480	0.470	0.480	-	-	0	0	-	0.421	0.413	0.421	-	-	0	-	-2.04%
2022-10-19	0.490	0.465	0.490	0.465	0.470	70,000	32,800	0.4686	0.430	0.408	0.430	0.408	0.413	79,744	0.4113	0.00%
2022-10-18	0.490	0.490	0.495	0.465	0.475	124,000	58,410	0.4710	0.430	0.430	0.435	0.408	0.417	141,260	0.4135	-2.00%
2022-10-17	0.500	0.485	0.500	-	-	0	0	-	0.439	0.426	0.439	-	-	0	-	-1.96%
2022-10-14	0.510	0.480	0.510	-	-	0	0	-	0.448	0.421	0.448	-	-	0	-	-1.92%
2022-10-13	0.520	0.490	0.520	-	-	0	0	-	0.456	0.430	0.456	-	-	0	-	0.00%
2022-10-12	0.520	0.490	0.520	-	-	0	0	-	0.456	0.430	0.456	-	-	0	-	0.00%
2022-10-11	0.520	0.490	0.520	-	-	0	0	-	0.456	0.430	0.456	-	-	0	-	0.00%
2022-10-10	0.520	0.495	0.520	-	-	0	0	-	0.456	0.435	0.456	-	-	0	-	0.00%
2022-10-07	0.520	0.495	0.520	0.520	0.520	18,000	9,360	0.5200	0.456	0.435	0.456	0.456	0.456	20,506	0.4565	0.00%
2022-10-06	0.520	0.520	0.530	-	-	0	0	-	0.456	0.456	0.465	-	-	0	-	0.00%
2022-10-05	0.520	0.520	0.530	0.520	0.520	442,000	229,840	0.5200	0.456	0.456	0.465	0.456	0.456	503,525	0.4565	1.96%
2022-10-03	0.510	0.490	0.510	-	-	0	0	-	0.448	0.430	0.448	-	-	0	-	0.00%
2022-09-30	0.510	0.490	0.510	-	-	0	0	-	0.448	0.430	0.448	-	-	0	-	0.00%
2022-09-29	0.510	0.480	0.510	-	-	0	0	-	0.448	0.421	0.448	-	-	0	-	0.00%
2022-09-28	0.510	0.510	0.530	0.490	0.500	30,000	14,900	0.4967	0.448	0.448	0.465	0.430	0.439	34,176	0.4360	-3.77%
2022-09-27	0.530	0.500	0.530	-	-	0	0	-	0.465	0.439	0.465	-	-	0	-	-1.85%
2022-09-26	0.540	0.480	0.540	0.540	0.540	2,000	1,080	0.5400	0.474	0.421	0.474	0.474	0.474	2,278	0.4740	3.85%
2022-09-23	0.520	0.500	0.530	0.500	0.520	22,000	11,040	0.5018	0.456	0.439	0.465	0.439	0.456	25,062	0.4405	-3.70%
2022-09-22	0.540	0.500	0.540	-	-	0	0	-	0.474	0.439	0.474	-	-	0	-	0.00%
2022-09-21	0.540	0.500	0.560	-	-	0	0	-	0.474	0.439	0.492	-	-	0	-	0.00%
2022-09-20	0.540	0.500	0.540	-	-	0	0	-	0.474	0.439	0.474	-	-	0	-	0.00%
2022-09-19	0.540	0.500	0.540	-	-	0	0	-	0.474	0.439	0.474	-	-	0	-	0.00%
2022-09-16	0.540	0.500	0.540	0.540	0.540	2,000	1,080	0.5400	0.474	0.439	0.474	0.474	0.474	2,278	0.4740	3.85%
2022-09-15	0.520	0.500	0.520	-	-	0	0	-	0.456	0.439	0.456	-	-	0	-	0.00%
2022-09-14	0.520	0.500	0.520	-	-	0	0	-	0.456	0.439	0.456	-	-	0	-	0.00%
2022-09-13	0.520	0.500	0.520	0.520	0.520	12,000	6,240	0.5200	0.456	0.439	0.456	0.456	0.456	13,670	0.4565	0.00%
2022-09-09	0.520	0.490	0.520	0.485	0.540	66,000	34,750	0.5265	0.456	0.430	0.456	0.426	0.474	75,187	0.4622	0.00%
2022-09-08	0.520	0.485	0.530	0.520	0.520	2,000	1,040	0.5200	0.456	0.426	0.465	0.456	0.456	2,278	0.4565	1.96%
2022-09-07	0.510	0.480	0.510	0.510	0.510	4,000	2,040	0.5100	0.448	0.421	0.448	0.448	0.448	4,557	0.4477	0.00%
2022-09-06	0.510	0.490	0.510	0.490	0.510	4,000	2,000	0.5000	0.448	0.430	0.448	0.430	0.448	4,557	0.4389	0.00%
2022-09-05	0.510	0.470	0.510	0.465	0.510	92,000	45,180	0.4911	0.448	0.413	0.448	0.408	0.448	104,806	0.4311	-3.77%
2022-09-02	0.530	0.530	0.540	0.510	0.510	20,000	10,200	0.5100	0.465	0.465	0.474	0.448	0.448	22,784	0.4477	3.92%
2022-09-01	0.510	0.510	0.520	0.500	0.510	106,000	54,000	0.5094	0.448	0.448	0.456	0.439	0.448	120,755	0.4472	-1.92%
2022-08-31	0.520	0.520	0.550	-	-	0	0	-	0.456	0.456	0.483	-	-	0	-	6.12%
2022-08-30	0.490	0.490	0.500	0.490	0.490	4,000	1,980	0.4950	0.430	0.430	0.439	0.430	0.430	4,557	0.4345	-3.92%
2022-08-29	0.510	0.490	0.510	0.510	0.510	120,000	61,200	0.5100	0.448	0.430	0.448	0.448	0.448	136,704	0.4477	0.00%
2022-08-26	0.510	0.470	0.520	0.510	0.510	30,000	15,300	0.5100	0.448	0.413	0.456	0.448	0.448	34,176	0.4477	-5.56%
2022-08-25	0.540	0.485	0.540	-	-	0	0	-	0.474	0.426	0.474	-	-	0	-	0.00%
2022-08-24	0.540	0.465	0.540	0.500	0.570	100,000	51,780	0.5178	0.474	0.408	0.474	0.439	0.500	113,920	0.4545	5.88%
2022-08-23	0.510	0.470	0.510	-	-	0	0	-	0.448	0.413	0.448	-	-	0	-	0.00%
2022-08-22	0.510	0.475	0.510	-	-	0	0	-	0.448	0.417	0.448	-	-	0	-	-1.92%
2022-08-19	0.520	0.520	0.560	-	-	0	0	-	0.456	0.456	0.492	-	-	0	-	1.96%
2022-08-18	0.510	0.470	0.510	-	-	0	0	-	0.448	0.413	0.448	-	-	0	-	0.00%
2022-08-17	0.510	0.465	0.510	-	-	0	0	-	0.448	0.408	0.448	-	-	0	-	0.00%
2022-08-16	0.510	0.470	0.510	-	-	0	0	-	0.448	0.413	0.448	-	-	0	-	0.00%
2022-08-15	0.510	0.475	0.510	-	-	0	0	-	0.448	0.417	0.448	-	-	0	-	-1.92%
2022-08-12	0.520	0.520	0.560	-	-	0	0	-	0.456	0.456	0.492	-	-	0	-	5.05%
2022-08-11	0.495	0.495	0.500	0.495	0.495	54,000	26,730	0.4950	0.435	0.435	0.439	0.435	0.435	61,517	0.4345	0.00%
2022-08-10	0.495	0.495	0.500	0.460	0.480	26,000	12,060	0.4638	0.435	0.435	0.439	0.404	0.421	29,619	0.4072	-1.00%
2022-08-09	0.500	0.460	0.500	0.510	0.510	26,000	13,260	0.5100	0.439	0.404	0.439	0.448	0.448	29,619	0.4477	-1.96%
2022-08-08	0.510	0.460	0.510	-	-	0	0	-	0.448	0.404	0.448	-	-	0	-	0.00%
2022-08-05	0.510	0.455	0.510	0.490	0.510	12,000	5,950	0.4958	0.448	0.399	0.448	0.430	0.448	13,670	0.4352	3.03%
2022-08-04	0.495	0.460	0.495	0.500	0.500	10,000	5,000	0.5000	0.435	0.404	0.435	0.439	0.439	11,392	0.4389	-1.00%
2022-08-03	0.500	0.455	0.500	-	-	0	0	-	0.439	0.399	0.439	-	-	0	-	0.00%
2022-08-02	0.500	0.465	0.500	-	-	0	0	-	0.439	0.408	0.439	-	-	0	-	0.00%
2022-08-01	0.500	0.460	0.560	-	-	0	0	-	0.439	0.404	0.492	-	-	0	-	0.00%
2022-07-29	0.500	0.465	0.500	-	-	0	0	-	0.439	0.408	0.439	-	-	0	-	0.00%
2022-07-28	0.500	0.465	0.500	0.510	0.510	4,000	2,040	0.5100	0.439	0.408	0.439	0.448	0.448	4,557	0.4477	-1.96%
2022-07-27	0.510	0.510	0.560	-	-	0	0	-	0.448	0.448	0.492	-	-	0	-	4.08%
2022-07-26	0.490	0.490	0.500	-	-	0	0	-	0.430	0.430	0.439	-	-	0	-	0.00%
2022-07-25	0.490	0.490	0.500	0.480	0.480	100,000	48,000	0.4800	0.430	0.430	0.439	0.421	0.421	113,920	0.4213	2.08%
2022-07-22	0.480	0.460	0.480	0.480	0.480	40,000	19,200	0.4800	0.421	0.404	0.421	0.421	0.421	45,568	0.4213	-4.00%
2022-07-21	0.500	0.465	0.510	-	-	0	0	-	0.439	0.408	0.448	-	-	0	-	0.00%
2022-07-20	0.500	0.460	0.500	-	-	0	0	-	0.439	0.404	0.439	-	-	0	-	-1.96%
2022-07-19	0.510	0.510	0.540	-	-	0	0	-	0.448	0.448	0.474	-	-	0	-	4.08%
2022-07-18	0.490	0.465	0.490	0.490	0.495	70,000	34,640	0.4949	0.430	0.408	0.430	0.430	0.435	79,744	0.4344	0.00%
2022-07-15	0.490	0.460	0.490	0.495	0.495	26,000	12,870	0.4950	0.430	0.404	0.430	0.435	0.435	29,619	0.4345	-1.01%
2022-07-14	0.495	0.465	0.495	-	-	0	0	-	0.435	0.408	0.435	-	-	0	-	0.00%
2022-07-13	0.495	0.470	0.495	0.500	0.500	58,000	29,000	0.5000	0.435	0.413	0.435	0.439	0.439	66,073	0.4389	2.06%
2022-07-12	0.485	0.470	0.495	-	-	0	0	-	0.426	0.413	0.435	-	-	0	-	0.00%
2022-07-11	0.485	0.485	0.500	-	-	0	0	-	0.426	0.426	0.439	-	-	0	-	2.11%
2022-07-08	0.475	0.470	0.475	0.490	0.490	80,000	39,200	0.4900	0.417	0.413	0.417	0.430	0.430	91,136	0.4301	-3.06%
2022-07-07	0.490	0.475	0.490	-	-	0	0	-	0.430	0.417	0.430	-	-	0	-	0.00%
2022-07-06	0.490	0.490	0.500	0.480	0.480	10,000	4,800	0.4800	0.430	0.430	0.439	0.421	0.421	11,392	0.4213	1.03%
2022-07-05	0.485	0.485	0.495	0.470	0.480	248,000	118,520	0.4779	0.426	0.426	0.435	0.413	0.421	282,521	0.4195	-1.02%
2022-07-04	0.490	0.475	0.500	0.490	0.500	112,000	55,000	0.4911	0.430	0.417	0.439	0.430	0.439	127,590	0.4311	-1.01%
2022-06-30	0.495	0.495	0.500	0.485	0.500	168,000	82,740	0.4925	0.435	0.435	0.439	0.426	0.439	191,385	0.4323	3.13%
2022-06-29	0.480	0.480	0.490	-	-	0	0	-	0.421	0.421	0.430	-	-	0	-	0.00%
2022-06-28	0.480	0.480	0.485	0.480	0.480	110,000	52,800	0.4800	0.421	0.421	0.426	0.421	0.421	125,312	0.4213	-1.03%
2022-06-27	0.485	0.485	0.495	0.480	0.495	168,000	81,690	0.4863	0.426	0.426	0.435	0.421	0.435	191,385	0.4268	1.04%
2022-06-24	0.480	0.465	0.485	0.455	0.480	54,000	25,790	0.4776	0.421	0.408	0.426	0.399	0.421	61,517	0.4192	4.35%
2022-06-23	0.460	0.445	0.460	0.460	0.460	84,000	38,640	0.4600	0.404	0.391	0.404	0.404	0.404	95,693	0.4038	0.00%
2022-06-22	0.460	0.450	0.460	0.445	0.465	130,000	59,020	0.4540	0.404	0.395	0.404	0.391	0.408	148,096	0.3985	1.10%
2022-06-21	0.455	0.455	0.485	0.455	0.470	116,000	53,260	0.4591	0.399	0.399	0.426	0.399	0.413	132,147	0.4030	-7.14%
2022-06-20	0.490	0.460	0.495	-	-	0	0	-	0.430	0.404	0.435	-	-	0	-	0.00%
2022-06-17	0.490	0.450	0.495	-	-	0	0	-	0.430	0.395	0.435	-	-	0	-	0.00%
2022-06-16	0.490	0.470	0.490	-	-	0	0	-	0.430	0.413	0.430	-	-	0	-	0.00%
2022-06-15	0.490	0.470	0.490	0.485	0.490	58,000	27,720	0.4779	0.430	0.413	0.430	0.426	0.430	66,073	0.4195	2.08%
2022-06-14	0.480	0.460	0.485	0.470	0.480	28,000	13,070	0.4668	0.421	0.404	0.426	0.413	0.421	31,898	0.4097	-1.03%
2022-06-13	0.485	0.470	0.485	-	-	0	0	-	0.426	0.413	0.426	-	-	0	-	0.00%
2022-06-10	0.485	0.470	0.485	-	-	0	0	-	0.426	0.413	0.426	-	-	0	-	0.00%
2022-06-09	0.485	0.480	0.485	0.460	0.485	162,000	75,930	0.4687	0.426	0.421	0.426	0.404	0.426	184,550	0.4114	-1.02%
2022-06-08	0.490	0.475	0.490	0.490	0.495	80,000	39,350	0.4919	0.430	0.417	0.430	0.430	0.435	91,136	0.4318	4.26%
2022-06-07	0.470	0.465	0.480	0.465	0.500	204,000	96,850	0.4748	0.413	0.408	0.421	0.408	0.439	232,396	0.4167	-6.00%
2022-06-06	0.500	0.500	0.510	0.490	0.510	88,000	44,300	0.5034	0.439	0.439	0.448	0.430	0.448	100,249	0.4419	3.09%
2022-06-02	0.485	0.465	0.490	0.490	0.490	190,000	93,100	0.4900	0.426	0.408	0.430	0.430	0.430	216,448	0.4301	-3.00%
2022-06-01	0.500	0.465	0.500	-	-	0	0	-	0.439	0.408	0.439	-	-	0	-	0.00%
2022-05-31	0.500	0.465	0.530	0.500	0.500	2,000	1,000	0.5000	0.439	0.408	0.465	0.439	0.439	2,278	0.4389	0.00%
2022-05-30	0.500	0.465	0.500	-	-	0	0	-	0.439	0.408	0.439	-	-	0	-	0.00%
2022-05-27	0.500	0.470	0.500	-	-	0	0	-	0.439	0.413	0.439	-	-	0	-	0.00%
2022-05-26	0.500	0.470	0.500	0.485	0.500	176,000	86,940	0.4940	0.439	0.413	0.439	0.426	0.439	200,499	0.4336	9.89%
2022-05-25	0.455	0.455	0.480	0.455	0.500	84,000	39,290	0.4677	0.399	0.399	0.421	0.399	0.439	95,693	0.4106	-5.21%
2022-05-24	0.480	0.440	0.490	-	-	0	0	-	0.421	0.386	0.430	-	-	0	-	0.00%
2022-05-23	0.480	0.480	0.490	-	-	0	0	-	0.421	0.421	0.430	-	-	0	-	1.69%
2022-05-20	0.472	0.440	0.475	-	-	0	0	-	0.414	0.386	0.417	-	-	0	-	-0.02%
2022-05-19	0.500	0.440	0.500	0.500	0.500	60,000	30,000	0.5000	0.414	0.365	0.414	0.414	0.414	72,391	0.4144	0.00%
2022-05-18	0.500	0.450	0.520	0.500	0.500	2,000	1,000	0.5000	0.414	0.373	0.431	0.414	0.414	2,413	0.4144	4.17%
2022-05-17	0.480	0.445	0.485	0.480	0.485	28,000	13,480	0.4814	0.398	0.369	0.402	0.398	0.402	33,783	0.3990	-1.03%
2022-05-16	0.485	0.460	0.485	-	-	0	0	-	0.402	0.381	0.402	-	-	0	-	-1.02%
2022-05-13	0.490	0.490	0.540	-	-	0	0	-	0.406	0.406	0.448	-	-	0	-	2.08%
2022-05-12	0.480	0.430	0.480	0.480	0.480	2,000	960	0.4800	0.398	0.356	0.398	0.398	0.398	2,413	0.3978	3.23%
2022-05-11	0.465	0.465	0.470	0.455	0.460	50,000	22,950	0.4590	0.385	0.385	0.390	0.377	0.381	60,326	0.3804	-2.11%
2022-05-10	0.475	0.450	0.475	-	-	0	0	-	0.394	0.373	0.394	-	-	0	-	-1.04%
2022-05-06	0.480	0.430	0.480	-	-	0	0	-	0.398	0.356	0.398	-	-	0	-	0.00%
2022-05-05	0.480	0.460	0.480	-	-	0	0	-	0.398	0.381	0.398	-	-	0	-	-1.03%
2022-05-04	0.485	0.460	0.485	-	-	0	0	-	0.402	0.381	0.402	-	-	0	-	0.00%
2022-05-03	0.485	0.485	0.490	0.470	0.470	30,000	14,100	0.4700	0.402	0.402	0.406	0.390	0.390	36,196	0.3895	-1.02%
2022-04-29	0.490	0.455	0.490	-	-	0	0	-	0.406	0.377	0.406	-	-	0	-	0.00%
2022-04-28	0.490	0.450	0.490	-	-	0	0	-	0.406	0.373	0.406	-	-	0	-	0.00%
2022-04-27	0.490	0.455	0.490	-	-	0	0	-	0.406	0.377	0.406	-	-	0	-	0.00%
2022-04-26	0.490	0.490	0.495	-	-	0	0	-	0.406	0.406	0.410	-	-	0	-	1.03%
2022-04-25	0.485	0.455	0.500	-	-	0	0	-	0.402	0.377	0.414	-	-	0	-	0.00%
2022-04-22	0.485	0.455	0.510	-	-	0	0	-	0.402	0.377	0.423	-	-	0	-	0.00%
2022-04-21	0.485	0.465	0.485	0.495	0.495	2,000	990	0.4950	0.402	0.385	0.402	0.410	0.410	2,413	0.4103	-1.02%
2022-04-20	0.490	0.465	0.490	0.470	0.490	110,000	52,640	0.4785	0.406	0.385	0.406	0.390	0.406	132,717	0.3966	4.26%
2022-04-19	0.470	0.470	0.475	0.445	0.460	226,000	103,690	0.4588	0.390	0.390	0.394	0.369	0.381	272,674	0.3803	-3.09%
2022-04-14	0.485	0.440	0.485	0.480	0.485	50,000	24,130	0.4826	0.402	0.365	0.402	0.398	0.402	60,326	0.4000	1.04%
2022-04-13	0.480	0.435	0.485	-	-	0	0	-	0.398	0.361	0.402	-	-	0	-	0.00%
2022-04-12	0.480	0.460	0.480	0.480	0.480	16,000	7,710	0.4819	0.398	0.381	0.398	0.398	0.398	19,304	0.3994	0.00%
2022-04-11	0.480	0.460	0.485	0.480	0.480	48,000	23,040	0.4800	0.398	0.381	0.402	0.398	0.398	57,913	0.3978	-2.04%
2022-04-08	0.490	0.460	0.490	-	-	0	0	-	0.406	0.381	0.406	-	-	0	-	0.00%
2022-04-07	0.490	0.470	0.495	-	-	0	0	-	0.406	0.390	0.410	-	-	0	-	0.00%
2022-04-06	0.490	0.460	0.495	-	-	0	0	-	0.406	0.381	0.410	-	-	0	-	0.00%
2022-04-04	0.490	0.490	0.500	0.480	0.500	84,000	41,120	0.4895	0.406	0.406	0.414	0.398	0.414	101,348	0.4057	1.03%
2022-04-01	0.485	0.460	0.510	0.465	0.485	116,000	54,650	0.4711	0.402	0.381	0.423	0.385	0.402	139,956	0.3905	4.30%
2022-03-31	0.465	0.435	0.470	-	-	0	0	-	0.385	0.361	0.390	-	-	0	-	0.00%
2022-03-30	0.465	0.465	0.470	0.450	0.450	14,000	6,300	0.4500	0.385	0.385	0.390	0.373	0.373	16,891	0.3730	1.09%
2022-03-29	0.460	0.435	0.470	0.460	0.460	70,000	32,200	0.4600	0.381	0.361	0.390	0.381	0.381	84,457	0.3813	0.00%
2022-03-28	0.460	0.460	0.470	-	-	26,000	11,180	0.4300	0.381	0.381	0.390	-	-	31,370	0.3564	2.22%
2022-03-25	0.450	0.415	0.465	-	-	0	0	-	0.373	0.344	0.385	-	-	0	-	0.00%
2022-03-24	0.450	0.415	0.460	0.410	0.465	458,000	190,680	0.4163	0.373	0.344	0.381	0.340	0.385	552,587	0.3451	1.12%
2022-03-23	0.445	0.425	0.445	0.415	0.450	28,000	11,890	0.4246	0.369	0.352	0.369	0.344	0.373	33,783	0.3520	3.49%
2022-03-22	0.430	0.410	0.450	-	-	0	0	-	0.356	0.340	0.373	-	-	0	-	0.00%
2022-03-21	0.430	0.410	0.440	0.440	0.440	18,000	7,920	0.4400	0.356	0.340	0.365	0.365	0.365	21,717	0.3647	-2.27%
2022-03-18	0.440	0.410	0.490	-	-	0	0	-	0.365	0.340	0.406	-	-	0	-	0.00%
2022-03-17	0.440	0.440	0.480	0.415	0.415	4,000	1,690	0.4225	0.365	0.365	0.398	0.344	0.344	4,826	0.3502	10.00%
2022-03-16	0.400	0.345	0.430	0.405	0.415	42,000	17,030	0.4055	0.332	0.286	0.356	0.336	0.344	50,674	0.3361	1.27%
2022-03-15	0.395	0.300	0.395	0.400	0.450	148,000	61,520	0.4157	0.327	0.249	0.327	0.332	0.373	178,565	0.3445	-12.22%
2022-03-14	0.450	0.405	0.450	-	-	0	0	-	0.373	0.336	0.373	-	-	0	-	-2.17%
2022-03-11	0.460	0.430	0.485	0.400	0.485	200,000	85,070	0.4254	0.381	0.356	0.402	0.332	0.402	241,304	0.3525	-7.07%
2022-03-10	0.495	0.455	0.495	-	-	0	0	-	0.410	0.377	0.410	-	-	0	-	0.00%
2022-03-09	0.495	0.450	0.495	0.450	0.510	284,000	129,510	0.4560	0.410	0.373	0.410	0.373	0.423	342,652	0.3780	-1.00%
2022-03-08	0.500	0.500	0.510	0.500	0.500	10,000	5,000	0.5000	0.414	0.414	0.423	0.414	0.414	12,065	0.4144	2.04%
2022-03-07	0.490	0.490	0.520	0.490	0.510	56,000	27,580	0.4925	0.406	0.406	0.431	0.406	0.423	67,565	0.4082	-7.55%
2022-03-04	0.530	0.470	0.530	0.500	0.560	222,000	113,760	0.5124	0.439	0.390	0.439	0.414	0.464	267,848	0.4247	-7.02%
2022-03-03	0.570	0.520	0.570	0.560	0.570	4,000	2,260	0.5650	0.472	0.431	0.472	0.464	0.472	4,826	0.4683	7.55%
2022-03-02	0.530	0.510	0.570	0.530	0.570	30,000	15,980	0.5327	0.439	0.423	0.472	0.439	0.472	36,196	0.4415	0.00%
2022-03-01	0.530	0.520	0.530	0.510	0.530	92,000	47,760	0.5191	0.439	0.431	0.439	0.423	0.439	111,000	0.4303	0.00%
2022-02-28	0.530	0.510	0.600	0.500	0.530	378,000	201,420	0.5329	0.439	0.423	0.497	0.414	0.439	456,065	0.4416	-1.85%
2022-02-25	0.540	0.475	0.540	-	-	0	0	-	0.448	0.394	0.448	-	-	0	-	0.00%
2022-02-24	0.540	0.540	0.550	0.500	0.510	180,000	90,840	0.5047	0.448	0.448	0.456	0.414	0.423	217,174	0.4183	-1.82%
2022-02-23	0.550	0.405	0.550	-	-	0	0	-	0.456	0.336	0.456	-	-	0	-	0.00%
2022-02-22	0.550	0.530	0.560	0.530	0.550	122,000	65,580	0.5375	0.456	0.439	0.464	0.439	0.456	147,196	0.4455	0.00%
2022-02-21	0.550	0.540	0.550	0.540	0.550	20,000	10,820	0.5410	0.456	0.448	0.456	0.448	0.456	24,130	0.4484	-1.79%
2022-02-18	0.560	0.540	0.560	0.560	0.560	90,000	50,400	0.5600	0.464	0.448	0.464	0.464	0.464	108,587	0.4641	0.00%
2022-02-17	0.560	0.560	0.590	-	-	0	0	-	0.464	0.464	0.489	-	-	0	-	1.82%
2022-02-16	0.550	0.540	0.550	0.540	0.550	4,000	2,180	0.5450	0.456	0.448	0.456	0.448	0.456	4,826	0.4517	-1.79%
2022-02-15	0.560	0.560	0.590	-	-	0	0	-	0.464	0.464	0.489	-	-	0	-	1.82%
2022-02-14	0.550	0.540	0.550	-	-	0	0	-	0.456	0.448	0.456	-	-	0	-	-1.79%
2022-02-11	0.560	0.550	0.560	0.560	0.560	2,000	1,120	0.5600	0.464	0.456	0.464	0.464	0.464	2,413	0.4641	0.00%
2022-02-10	0.560	0.540	0.590	0.540	0.560	164,000	90,800	0.5537	0.464	0.448	0.489	0.448	0.464	197,870	0.4589	0.00%
2022-02-09	0.560	0.540	0.590	0.550	0.550	144,000	79,200	0.5500	0.464	0.448	0.489	0.456	0.456	173,739	0.4559	0.00%
2022-02-08	0.560	0.550	0.590	-	-	0	0	-	0.464	0.456	0.489	-	-	0	-	0.00%
2022-02-07	0.560	0.550	0.590	0.560	0.560	30,000	16,800	0.5600	0.464	0.456	0.489	0.464	0.464	36,196	0.4641	0.00%
2022-02-04	0.560	0.550	0.590	0.540	0.560	68,000	37,980	0.5585	0.464	0.456	0.489	0.448	0.464	82,043	0.4629	-1.75%
2022-01-31	0.570	0.540	0.600	-	-	0	0	-	0.472	0.448	0.497	-	-	0	-	0.00%
2022-01-28	0.570	0.540	0.600	0.570	0.570	2,000	1,140	0.5700	0.472	0.448	0.497	0.472	0.472	2,413	0.4724	1.79%
2022-01-27	0.560	0.540	0.570	0.540	0.560	22,000	11,920	0.5418	0.464	0.448	0.472	0.448	0.464	26,543	0.4491	-1.75%
2022-01-26	0.570	0.570	0.600	-	-	0	0	-	0.472	0.472	0.497	-	-	0	-	3.64%
2022-01-25	0.550	0.530	0.550	-	-	0	0	-	0.456	0.439	0.456	-	-	0	-	0.00%
2022-01-24	0.550	0.550	0.600	-	-	0	0	-	0.456	0.456	0.497	-	-	0	-	1.85%
2022-01-21	0.540	0.540	0.570	0.540	0.570	38,000	20,860	0.5489	0.448	0.448	0.472	0.448	0.472	45,848	0.4550	-6.90%
2022-01-20	0.580	0.560	0.580	0.530	0.580	50,000	26,800	0.5360	0.481	0.464	0.481	0.439	0.481	60,326	0.4443	3.57%
2022-01-19	0.560	0.530	0.580	-	-	0	0	-	0.464	0.439	0.481	-	-	0	-	0.00%
2022-01-18	0.560	0.540	0.580	-	-	0	0	-	0.464	0.448	0.481	-	-	0	-	0.00%
2022-01-17	0.560	0.520	0.580	-	-	0	0	-	0.464	0.431	0.481	-	-	0	-	0.00%
2022-01-14	0.560	0.520	0.580	-	-	0	0	-	0.464	0.431	0.481	-	-	0	-	0.00%
2022-01-13	0.560	0.560	0.580	-	-	0	0	-	0.464	0.464	0.481	-	-	0	-	1.82%
2022-01-12	0.550	0.520	0.580	-	-	0	0	-	0.456	0.431	0.481	-	-	0	-	0.00%
2022-01-11	0.550	0.550	0.560	0.530	0.530	32,000	16,960	0.5300	0.456	0.456	0.464	0.439	0.439	38,609	0.4393	1.85%
2022-01-10	0.540	0.540	0.570	0.520	0.530	90,000	47,220	0.5247	0.448	0.448	0.472	0.431	0.439	108,587	0.4349	1.89%
2022-01-07	0.530	0.510	0.570	0.530	0.530	60,000	31,800	0.5300	0.439	0.423	0.472	0.439	0.439	72,391	0.4393	0.00%
2022-01-06	0.530	0.500	0.530	-	-	0	0	-	0.439	0.414	0.439	-	-	0	-	-1.85%
2022-01-05	0.540	0.520	0.540	-	-	0	0	-	0.448	0.431	0.448	-	-	0	-	0.00%
2022-01-04	0.540	0.540	0.550	0.530	0.530	80,000	42,400	0.5300	0.448	0.448	0.456	0.439	0.439	96,522	0.4393	-3.57%
2022-01-03	0.560	0.520	0.560	-	-	0	0	-	0.464	0.431	0.464	-	-	0	-	0.00%
2021-12-31	0.560	0.520	0.560	-	-	0	0	-	0.464	0.431	0.464	-	-	0	-	0.00%
2021-12-30	0.560	0.520	0.560	-	-	0	0	-	0.464	0.431	0.464	-	-	0	-	0.00%
2021-12-29	0.560	0.540	0.560	-	-	0	0	-	0.464	0.448	0.464	-	-	0	-	0.00%
2021-12-28	0.560	0.540	0.560	0.520	0.560	44,000	23,800	0.5409	0.464	0.448	0.464	0.431	0.464	53,087	0.4483	3.70%
2021-12-24	0.540	0.530	0.550	0.520	0.560	124,000	66,160	0.5335	0.448	0.439	0.456	0.431	0.464	149,609	0.4422	3.85%
2021-12-23	0.520	0.510	0.520	0.520	0.520	40,000	20,800	0.5200	0.431	0.423	0.431	0.431	0.431	48,261	0.4310	0.00%
2021-12-22	0.520	0.500	0.530	-	-	0	0	-	0.431	0.414	0.439	-	-	0	-	0.00%
2021-12-21	0.520	0.500	0.530	-	-	0	0	-	0.431	0.414	0.439	-	-	0	-	0.00%
2021-12-20	0.520	0.500	0.530	-	-	0	0	-	0.431	0.414	0.439	-	-	0	-	0.00%
2021-12-17	0.520	0.500	0.520	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2021-12-16	0.520	0.500	0.530	-	-	0	0	-	0.431	0.414	0.439	-	-	0	-	0.00%
2021-12-15	0.520	0.500	0.530	-	-	4,000	2,080	0.5200	0.431	0.414	0.439	-	-	4,826	0.4310	0.00%
2021-12-14	0.520	0.520	0.530	0.500	0.500	20,000	10,000	0.5000	0.431	0.431	0.439	0.414	0.414	24,130	0.4144	0.00%
2021-12-13	0.520	0.510	0.530	0.520	0.520	2,000	1,040	0.5200	0.431	0.423	0.439	0.431	0.431	2,413	0.4310	0.00%
2021-12-10	0.520	0.510	0.520	-	-	0	0	-	0.431	0.423	0.431	-	-	0	-	0.00%
2021-12-09	0.520	0.500	0.520	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2021-12-08	0.520	0.520	0.530	0.510	0.520	14,000	7,180	0.5129	0.431	0.431	0.439	0.423	0.431	16,891	0.4251	4.00%
2021-12-07	0.500	0.495	0.530	0.500	0.540	94,000	49,140	0.5228	0.414	0.410	0.439	0.414	0.448	113,413	0.4333	-5.66%
2021-12-06	0.530	0.530	0.540	0.520	0.540	10,000	5,360	0.5360	0.439	0.439	0.448	0.431	0.448	12,065	0.4443	-1.85%
2021-12-03	0.540	0.520	0.560	0.520	0.560	152,000	83,220	0.5475	0.448	0.431	0.464	0.431	0.464	183,391	0.4538	3.85%
2021-12-02	0.520	0.500	0.540	-	-	0	0	-	0.431	0.414	0.448	-	-	0	-	0.00%
2021-12-01	0.520	0.500	0.530	-	-	4,000	2,040	0.5100	0.431	0.414	0.439	-	-	4,826	0.4227	0.00%
2021-11-30	0.520	0.520	0.530	0.520	0.530	468,000	247,940	0.5298	0.431	0.431	0.439	0.431	0.439	564,652	0.4391	0.00%
2021-11-29	0.520	0.500	0.520	0.495	0.610	1,370,000	742,400	0.5419	0.431	0.414	0.431	0.410	0.506	1,652,934	0.4491	-3.70%
2021-11-26	0.540	0.520	0.540	0.520	0.540	22,000	11,480	0.5218	0.448	0.431	0.448	0.431	0.448	26,543	0.4325	0.00%
2021-11-25	0.540	0.520	0.540	0.520	0.540	22,000	11,480	0.5218	0.448	0.431	0.448	0.431	0.448	26,543	0.4325	0.00%
2021-11-24	0.540	0.530	0.540	0.530	0.540	24,000	12,740	0.5308	0.448	0.439	0.448	0.439	0.448	28,957	0.4400	0.00%
2021-11-23	0.540	0.530	0.540	0.530	0.540	42,000	22,280	0.5305	0.448	0.439	0.448	0.439	0.448	50,674	0.4397	-1.82%
2021-11-22	0.550	0.540	0.550	0.540	0.550	26,000	14,120	0.5431	0.456	0.448	0.456	0.448	0.456	31,370	0.4501	1.85%
2021-11-19	0.540	0.530	0.540	0.530	0.540	52,000	27,780	0.5342	0.448	0.439	0.448	0.439	0.448	62,739	0.4428	0.00%
2021-11-18	0.540	0.540	0.560	0.540	0.540	72,000	38,880	0.5400	0.448	0.448	0.464	0.448	0.448	86,870	0.4476	0.00%
2021-11-17	0.540	0.530	0.550	0.530	0.550	58,000	31,460	0.5424	0.448	0.439	0.456	0.439	0.456	69,978	0.4496	-1.82%
2021-11-16	0.550	0.540	0.550	0.540	0.550	138,000	74,640	0.5409	0.456	0.448	0.456	0.448	0.456	166,500	0.4483	1.85%
2021-11-15	0.540	0.530	0.550	0.530	0.540	14,000	7,460	0.5329	0.448	0.439	0.456	0.439	0.448	16,891	0.4416	0.00%
2021-11-12	0.540	0.540	0.550	-	-	30,000	16,200	0.5400	0.448	0.448	0.456	-	-	36,196	0.4476	0.00%
2021-11-11	0.540	0.530	0.550	0.530	0.540	160,000	86,360	0.5398	0.448	0.439	0.456	0.439	0.448	193,043	0.4474	0.00%
2021-11-10	0.540	0.540	0.550	0.540	0.540	4,000	2,160	0.5400	0.448	0.448	0.456	0.448	0.448	4,826	0.4476	-1.82%
2021-11-09	0.550	0.540	0.560	0.550	0.550	4,000	2,200	0.5500	0.456	0.448	0.464	0.456	0.456	4,826	0.4559	0.00%
2021-11-08	0.550	0.540	0.560	0.550	0.560	32,000	17,840	0.5575	0.456	0.448	0.464	0.456	0.464	38,609	0.4621	-1.79%
2021-11-05	0.560	0.530	0.560	0.560	0.560	2,000	1,120	0.5600	0.464	0.439	0.464	0.464	0.464	2,413	0.4641	-1.75%
2021-11-04	0.570	0.560	0.570	-	-	0	0	-	0.472	0.464	0.472	-	-	0	-	0.00%
2021-11-03	0.570	0.560	0.580	0.560	0.570	4,000	2,260	0.5650	0.472	0.464	0.481	0.464	0.472	4,826	0.4683	-1.72%
2021-11-02	0.580	0.560	0.580	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2021-11-01	0.580	0.560	0.580	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2021-10-29	0.580	0.550	0.590	-	-	0	0	-	0.481	0.456	0.489	-	-	0	-	0.00%
2021-10-28	0.580	0.550	0.580	0.550	0.580	20,000	11,220	0.5610	0.481	0.456	0.481	0.456	0.481	24,130	0.4650	0.00%
2021-10-27	0.580	0.550	0.590	-	-	0	0	-	0.481	0.456	0.489	-	-	0	-	0.00%
2021-10-26	0.580	0.570	0.590	0.550	0.580	10,000	5,600	0.5600	0.481	0.472	0.489	0.456	0.481	12,065	0.4641	0.00%
2021-10-25	0.580	0.550	0.580	-	-	6,000	3,300	0.5500	0.481	0.456	0.481	-	-	7,239	0.4559	0.00%
2021-10-22	0.580	0.550	0.590	-	-	0	0	-	0.481	0.456	0.489	-	-	0	-	0.00%
2021-10-21	0.580	0.570	0.590	0.580	0.580	2,000	1,160	0.5800	0.481	0.472	0.489	0.481	0.481	2,413	0.4807	1.75%
2021-10-20	0.570	0.530	0.570	0.560	0.570	94,000	53,440	0.5685	0.472	0.439	0.472	0.464	0.472	113,413	0.4712	-3.39%
2021-10-19	0.590	0.560	0.590	-	-	0	0	-	0.489	0.464	0.489	-	-	0	-	0.00%
2021-10-18	0.590	0.560	0.590	-	-	0	0	-	0.489	0.464	0.489	-	-	0	-	0.00%
2021-10-15	0.590	0.560	0.590	0.550	0.590	100,000	55,420	0.5542	0.489	0.464	0.489	0.456	0.489	120,652	0.4593	9.26%
2021-10-12	0.540	0.530	0.540	0.540	0.570	534,000	297,920	0.5579	0.448	0.439	0.448	0.448	0.472	644,282	0.4624	-6.90%
2021-10-11	0.580	0.580	0.590	0.570	0.580	48,000	27,820	0.5796	0.481	0.481	0.489	0.472	0.481	57,913	0.4804	0.00%
2021-10-08	0.580	0.570	0.580	0.570	0.580	20,000	11,420	0.5710	0.481	0.472	0.481	0.472	0.481	24,130	0.4733	0.00%
2021-10-07	0.580	0.570	0.580	0.580	0.580	12,000	6,960	0.5800	0.481	0.472	0.481	0.481	0.481	14,478	0.4807	1.75%
2021-10-06	0.570	0.570	0.580	0.560	0.560	20,000	11,200	0.5600	0.472	0.472	0.481	0.464	0.464	24,130	0.4641	0.00%
2021-10-05	0.570	0.560	0.570	-	-	0	0	-	0.472	0.464	0.472	-	-	0	-	0.00%
2021-10-04	0.570	0.570	0.580	0.560	0.580	74,000	41,480	0.5605	0.472	0.472	0.481	0.464	0.481	89,283	0.4646	-1.72%
2021-09-30	0.580	0.560	0.580	0.560	0.580	14,000	7,920	0.5657	0.481	0.464	0.481	0.464	0.481	16,891	0.4689	0.00%
2021-09-29	0.580	0.560	0.580	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2021-09-28	0.580	0.560	0.580	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2021-09-27	0.580	0.560	0.580	-	-	0	0	-	0.481	0.464	0.481	-	-	0	-	0.00%
2021-09-24	0.580	0.560	0.580	0.560	0.580	10,000	5,680	0.5680	0.481	0.464	0.481	0.464	0.481	12,065	0.4708	1.75%
2021-09-23	0.570	0.560	0.570	0.560	0.570	58,000	32,760	0.5648	0.472	0.464	0.472	0.464	0.472	69,978	0.4681	0.00%
2021-09-21	0.570	0.570	0.580	-	-	0	0	-	0.472	0.472	0.481	-	-	0	-	1.79%
2021-09-20	0.560	0.560	0.580	0.560	0.570	120,000	67,640	0.5637	0.464	0.464	0.481	0.464	0.472	144,783	0.4672	-5.08%
2021-09-17	0.590	0.580	0.600	0.570	0.590	32,000	18,480	0.5775	0.489	0.481	0.497	0.472	0.489	38,609	0.4786	0.00%
2021-09-16	0.590	0.580	0.590	0.580	0.590	190,000	111,180	0.5852	0.489	0.481	0.489	0.481	0.489	229,239	0.4850	0.00%
2021-09-15	0.590	0.590	0.630	0.590	0.600	60,000	35,800	0.5967	0.489	0.489	0.522	0.489	0.497	72,391	0.4945	-1.67%
2021-09-14	0.600	0.590	0.600	0.590	0.640	370,000	226,500	0.6122	0.497	0.489	0.497	0.489	0.530	446,413	0.5074	0.00%
2021-09-13	0.600	0.580	0.610	0.590	0.600	28,000	16,660	0.5950	0.497	0.481	0.506	0.489	0.497	33,783	0.4932	0.00%
2021-09-10	0.600	0.580	0.610	0.580	0.600	46,000	26,940	0.5857	0.497	0.481	0.506	0.481	0.497	55,500	0.4854	0.00%
2021-09-09	0.600	0.600	0.610	-	-	0	0	-	0.497	0.497	0.506	-	-	0	-	0.00%
2021-09-08	0.600	0.590	0.600	0.600	0.610	180,000	108,360	0.6020	0.497	0.489	0.497	0.497	0.506	217,174	0.4990	-1.64%
2021-09-07	0.610	0.600	0.610	0.590	0.610	110,000	65,280	0.5935	0.506	0.497	0.506	0.489	0.506	132,717	0.4919	-1.61%
2021-09-06	0.620	0.610	0.620	0.580	0.620	338,000	202,120	0.5980	0.514	0.506	0.514	0.481	0.514	407,804	0.4956	0.00%
2021-09-03	0.620	0.610	0.630	-	-	0	0	-	0.514	0.506	0.522	-	-	0	-	0.00%
2021-09-02	0.620	0.610	0.640	0.620	0.620	10,000	6,200	0.6200	0.514	0.506	0.530	0.514	0.514	12,065	0.5139	0.00%
2021-09-01	0.620	0.610	0.620	0.610	0.620	40,000	24,600	0.6150	0.514	0.506	0.514	0.506	0.514	48,261	0.5097	1.64%
2021-08-31	0.610	0.600	0.610	0.610	0.620	204,000	124,740	0.6115	0.506	0.497	0.506	0.506	0.514	246,130	0.5068	-3.17%
2021-08-30	0.630	0.630	0.640	0.620	0.620	36,000	22,320	0.6200	0.522	0.522	0.530	0.514	0.514	43,435	0.5139	0.00%
2021-08-27	0.630	0.620	0.630	0.600	0.640	224,000	142,280	0.6352	0.522	0.514	0.522	0.497	0.530	270,261	0.5265	0.00%
2021-08-26	0.630	0.620	0.630	0.610	0.630	130,000	80,560	0.6197	0.522	0.514	0.522	0.506	0.522	156,848	0.5136	0.00%
2021-08-25	0.630	0.610	0.630	-	-	0	0	-	0.522	0.506	0.522	-	-	0	-	0.00%
2021-08-24	0.630	0.620	0.630	0.620	0.630	112,000	70,240	0.6271	0.522	0.514	0.522	0.514	0.522	135,130	0.5198	1.61%
2021-08-23	0.620	0.610	0.630	-	-	0	0	-	0.514	0.506	0.522	-	-	0	-	-1.59%
2021-08-20	0.630	0.620	0.630	0.630	0.640	170,000	107,200	0.6306	0.522	0.514	0.522	0.522	0.530	205,109	0.5226	-1.56%
2021-08-19	0.640	0.630	0.640	0.630	0.640	86,000	54,540	0.6342	0.530	0.522	0.530	0.522	0.530	103,761	0.5256	-1.54%
2021-08-18	0.650	0.630	0.650	0.640	0.650	168,000	108,200	0.6440	0.539	0.522	0.539	0.530	0.539	202,696	0.5338	1.56%
2021-08-17	0.640	0.630	0.640	0.630	0.640	60,000	37,900	0.6317	0.530	0.522	0.530	0.522	0.530	72,391	0.5235	0.00%
2021-08-16	0.640	0.640	0.650	0.630	0.640	86,000	54,880	0.6381	0.530	0.530	0.539	0.522	0.530	103,761	0.5289	0.00%
2021-08-13	0.640	0.630	0.640	-	-	0	0	-	0.530	0.522	0.530	-	-	0	-	-1.54%
2021-08-12	0.650	0.650	0.660	-	-	0	0	-	0.539	0.539	0.547	-	-	0	-	0.00%
2021-08-11	0.650	0.630	0.660	0.650	0.650	20,000	13,000	0.6500	0.539	0.522	0.547	0.539	0.539	24,130	0.5387	1.56%
2021-08-10	0.640	0.620	0.640	0.620	0.640	188,000	118,140	0.6284	0.530	0.514	0.530	0.514	0.530	226,826	0.5208	3.23%
2021-08-09	0.620	0.620	0.630	0.620	0.630	100,000	62,180	0.6218	0.514	0.514	0.522	0.514	0.522	120,652	0.5154	0.00%
2021-08-06	0.620	0.620	0.630	0.620	0.630	42,000	26,100	0.6214	0.514	0.514	0.522	0.514	0.522	50,674	0.5151	-1.59%
2021-08-05	0.630	0.630	0.650	0.620	0.630	20,000	12,500	0.6250	0.522	0.522	0.539	0.514	0.522	24,130	0.5180	0.00%
2021-08-04	0.630	0.620	0.650	-	-	0	0	-	0.522	0.514	0.539	-	-	0	-	0.00%
2021-08-03	0.630	0.630	0.660	0.630	0.630	16,000	10,080	0.6300	0.522	0.522	0.547	0.522	0.522	19,304	0.5222	-1.56%
2021-08-02	0.640	0.620	0.660	0.630	0.640	16,000	10,140	0.6338	0.530	0.514	0.547	0.522	0.530	19,304	0.5253	1.59%
2021-07-30	0.630	0.620	0.630	-	-	0	0	-	0.522	0.514	0.522	-	-	0	-	0.00%
2021-07-29	0.630	0.630	0.640	0.620	0.630	12,000	7,500	0.6250	0.522	0.522	0.530	0.514	0.522	14,478	0.5180	0.00%
2021-07-28	0.630	0.630	0.640	0.620	0.630	82,000	51,100	0.6232	0.522	0.522	0.530	0.514	0.522	98,935	0.5165	0.00%
2021-07-27	0.630	0.630	0.650	0.630	0.630	74,000	46,620	0.6300	0.522	0.522	0.539	0.522	0.522	89,283	0.5222	0.00%
2021-07-26	0.630	0.620	0.640	0.620	0.630	212,000	131,740	0.6214	0.522	0.514	0.530	0.514	0.522	255,783	0.5150	0.00%
2021-07-23	0.630	0.630	0.640	0.630	0.640	70,000	44,200	0.6314	0.522	0.522	0.530	0.522	0.530	84,457	0.5233	0.00%
2021-07-22	0.630	0.630	0.640	0.630	0.630	116,000	73,080	0.6300	0.522	0.522	0.530	0.522	0.522	139,956	0.5222	0.00%
2021-07-21	0.630	0.620	0.640	0.620	0.630	162,000	101,240	0.6249	0.522	0.514	0.530	0.514	0.522	195,456	0.5180	0.00%
2021-07-20	0.630	0.620	0.640	0.620	0.630	314,000	196,660	0.6263	0.522	0.514	0.530	0.514	0.522	378,848	0.5191	0.00%
2021-07-19	0.630	0.620	0.640	-	-	0	0	-	0.522	0.514	0.530	-	-	0	-	0.00%
2021-07-16	0.630	0.630	0.640	0.620	0.630	96,000	60,300	0.6281	0.522	0.522	0.530	0.514	0.522	115,826	0.5206	-1.56%
2021-07-15	0.640	0.620	0.640	0.620	0.640	82,000	51,620	0.6295	0.530	0.514	0.530	0.514	0.530	98,935	0.5218	1.59%
2021-07-14	0.630	0.630	0.640	0.620	0.640	298,000	186,360	0.6254	0.522	0.522	0.530	0.514	0.530	359,543	0.5183	-1.56%
2021-07-13	0.640	0.640	0.650	0.640	0.640	70,000	44,800	0.6400	0.530	0.530	0.539	0.530	0.530	84,457	0.5305	0.00%
2021-07-12	0.640	0.630	0.640	0.640	0.640	172,000	110,080	0.6400	0.530	0.522	0.530	0.530	0.530	207,522	0.5305	0.00%
2021-07-09	0.640	0.640	0.650	0.630	0.640	94,000	60,080	0.6391	0.530	0.530	0.539	0.522	0.530	113,413	0.5297	0.00%
2021-07-08	0.640	0.620	0.640	0.620	0.640	112,000	71,120	0.6350	0.530	0.514	0.530	0.514	0.530	135,130	0.5263	0.00%
2021-07-07	0.640	0.640	0.660	0.630	0.630	84,000	52,920	0.6300	0.530	0.530	0.547	0.522	0.522	101,348	0.5222	1.59%
2021-07-06	0.630	0.630	0.660	0.630	0.630	64,000	40,320	0.6300	0.522	0.522	0.547	0.522	0.522	77,217	0.5222	0.00%
2021-07-05	0.630	0.630	0.660	0.630	0.630	106,000	66,780	0.6300	0.522	0.522	0.547	0.522	0.522	127,891	0.5222	0.00%
2021-07-02	0.630	0.630	0.660	0.630	0.630	56,000	35,280	0.6300	0.522	0.522	0.547	0.522	0.522	67,565	0.5222	0.00%
2021-06-30	0.630	0.630	0.660	0.620	0.620	20,000	12,400	0.6200	0.522	0.522	0.547	0.514	0.514	24,130	0.5139	1.61%
2021-06-29	0.620	0.620	0.640	0.620	0.620	138,000	85,560	0.6200	0.514	0.514	0.530	0.514	0.514	166,500	0.5139	0.00%
2021-06-28	0.620	0.620	0.640	0.620	0.620	8,000	4,960	0.6200	0.514	0.514	0.530	0.514	0.514	9,652	0.5139	0.00%
2021-06-25	0.620	0.610	0.630	0.620	0.630	56,000	34,760	0.6207	0.514	0.506	0.522	0.514	0.522	67,565	0.5145	-1.59%
2021-06-24	0.630	0.610	0.630	0.620	0.640	208,000	132,340	0.6363	0.522	0.506	0.522	0.514	0.530	250,956	0.5273	-4.55%
2021-06-23	0.660	0.620	0.650	0.610	0.660	526,000	330,580	0.6285	0.547	0.514	0.539	0.506	0.547	634,630	0.5209	6.45%
2021-06-22	0.620	0.610	0.620	-	-	0	0	-	0.514	0.506	0.514	-	-	0	-	0.00%
2021-06-21	0.620	0.610	0.620	0.600	0.620	812,000	492,460	0.6065	0.514	0.506	0.514	0.497	0.514	979,695	0.5027	0.00%
2021-06-18	0.620	0.610	0.620	0.620	0.620	10,000	6,200	0.6200	0.514	0.506	0.514	0.514	0.514	12,065	0.5139	1.64%
2021-06-17	0.610	0.610	0.620	-	-	20,000	12,200	0.6100	0.506	0.506	0.514	-	-	24,130	0.5056	0.00%
2021-06-16	0.610	0.610	0.640	0.610	0.620	206,000	126,940	0.6162	0.506	0.506	0.530	0.506	0.514	248,543	0.5107	0.00%
2021-06-15	0.610	0.600	0.620	0.600	0.620	312,000	191,820	0.6148	0.506	0.497	0.514	0.497	0.514	376,435	0.5096	-1.61%
2021-06-11	0.620	0.610	0.620	0.600	0.620	500,000	305,720	0.6114	0.514	0.506	0.514	0.497	0.514	603,261	0.5068	0.00%
2021-06-10	0.620	0.610	0.620	0.620	0.620	50,000	31,000	0.6200	0.514	0.506	0.514	0.514	0.514	60,326	0.5139	0.00%
2021-06-09	0.620	0.610	0.630	0.600	0.620	86,000	52,420	0.6095	0.514	0.506	0.522	0.497	0.514	103,761	0.5052	0.00%
2021-06-08	0.620	0.610	0.630	0.610	0.640	230,000	140,800	0.6122	0.514	0.506	0.522	0.506	0.530	277,500	0.5074	-4.62%
2021-06-07	0.650	0.620	0.650	0.620	0.650	74,000	45,980	0.6214	0.539	0.514	0.539	0.514	0.539	89,283	0.5150	0.00%
2021-06-04	0.650	0.620	0.650	0.640	0.670	50,000	32,580	0.6516	0.539	0.514	0.539	0.530	0.555	60,326	0.5401	3.17%
2021-06-03	0.630	0.610	0.630	0.620	0.630	170,000	105,020	0.6178	0.522	0.506	0.522	0.514	0.522	205,109	0.5120	3.28%
2021-06-02	0.610	0.610	0.620	0.610	0.620	334,000	204,760	0.6131	0.506	0.506	0.514	0.506	0.514	402,978	0.5081	0.00%
2021-06-01	0.610	0.610	0.620	0.600	0.620	348,000	211,020	0.6064	0.506	0.506	0.514	0.497	0.514	419,869	0.5026	0.00%
2021-05-31	0.610	0.600	0.620	0.610	0.610	50,000	30,500	0.6100	0.506	0.497	0.514	0.506	0.506	60,326	0.5056	-1.61%
2021-05-28	0.620	0.610	0.620	0.620	0.650	202,000	127,940	0.6334	0.514	0.506	0.514	0.514	0.539	243,717	0.5250	-1.59%
2021-05-27	0.630	0.630	0.640	0.620	0.640	52,000	32,280	0.6208	0.522	0.522	0.530	0.514	0.530	62,739	0.5145	0.00%
2021-05-26	0.630	0.620	0.640	0.610	0.640	48,000	30,200	0.6292	0.522	0.514	0.530	0.506	0.530	57,913	0.5215	0.00%
2021-05-25	0.630	0.610	0.630	0.610	0.630	46,000	28,520	0.6200	0.522	0.506	0.522	0.506	0.522	55,500	0.5139	-1.56%
2021-05-24	0.640	0.620	0.640	-	-	0	0	-	0.530	0.514	0.530	-	-	0	-	0.00%
2021-05-21	0.640	0.610	0.640	0.630	0.640	46,000	29,000	0.6304	0.530	0.506	0.530	0.522	0.530	55,500	0.5225	1.59%
2021-05-20	0.630	0.610	0.630	0.610	0.670	62,000	40,040	0.6458	0.522	0.506	0.522	0.506	0.555	74,804	0.5353	-3.08%
2021-05-18	0.650	0.610	0.650	0.620	0.650	86,000	53,620	0.6235	0.539	0.506	0.539	0.514	0.539	103,761	0.5168	6.56%
2021-05-17	0.610	0.600	0.650	0.590	0.690	986,000	627,100	0.6360	0.506	0.497	0.539	0.489	0.572	1,189,630	0.5271	0.00%
2021-05-14	0.610	0.610	0.620	0.600	0.610	284,000	171,340	0.6033	0.506	0.506	0.514	0.497	0.506	342,652	0.5000	-1.61%
2021-05-13	0.620	0.620	0.630	0.600	0.620	246,000	150,320	0.6111	0.514	0.514	0.522	0.497	0.514	296,804	0.5065	0.00%
2021-05-12	0.620	0.610	0.620	0.610	0.620	128,000	79,000	0.6172	0.514	0.506	0.514	0.506	0.514	154,435	0.5115	-1.59%
2021-05-11	0.630	0.610	0.640	-	-	0	0	-	0.522	0.506	0.530	-	-	0	-	0.00%
2021-05-10	0.630	0.620	0.630	0.610	0.630	176,000	107,900	0.6131	0.522	0.514	0.522	0.506	0.522	212,348	0.5081	1.61%
2021-05-07	0.620	0.610	0.630	0.610	0.640	66,000	40,840	0.6188	0.514	0.506	0.522	0.506	0.530	79,630	0.5129	0.00%
2021-05-06	0.620	0.610	0.630	0.620	0.620	22,000	13,640	0.6200	0.514	0.506	0.522	0.514	0.514	26,543	0.5139	0.00%
2021-05-05	0.620	0.620	0.640	0.620	0.630	126,000	79,200	0.6286	0.514	0.514	0.530	0.514	0.522	152,022	0.5210	-3.12%
2021-05-04	0.640	0.640	0.660	0.640	0.640	110,000	70,400	0.6400	0.530	0.530	0.547	0.530	0.530	132,717	0.5305	0.00%
2021-05-03	0.640	0.640	0.660	0.630	0.640	78,000	49,880	0.6395	0.530	0.530	0.547	0.522	0.530	94,109	0.5300	3.23%
2021-04-30	0.620	0.620	0.630	0.620	0.620	130,000	80,600	0.6200	0.514	0.514	0.522	0.514	0.514	156,848	0.5139	-1.59%
2021-04-29	0.630	0.630	0.650	0.630	0.640	132,000	83,460	0.6323	0.522	0.522	0.539	0.522	0.530	159,261	0.5240	-1.56%
2021-04-28	0.640	0.620	0.630	0.620	0.640	90,000	56,260	0.6251	0.530	0.514	0.522	0.514	0.530	108,587	0.5181	-1.54%
2021-04-27	0.650	0.630	0.650	0.630	0.650	402,000	258,940	0.6441	0.539	0.522	0.539	0.522	0.539	485,022	0.5339	3.17%
2021-04-26	0.630	0.620	0.630	0.630	0.630	28,000	17,640	0.6300	0.522	0.514	0.522	0.522	0.522	33,783	0.5222	0.00%
2021-04-23	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.522	0.522	0.539	0.522	0.522	24,130	0.5222	0.00%
2021-04-22	0.630	0.620	0.640	0.630	0.630	98,000	61,740	0.6300	0.522	0.514	0.530	0.522	0.522	118,239	0.5222	0.00%
2021-04-21	0.630	0.610	0.640	0.600	0.630	32,000	19,580	0.6119	0.522	0.506	0.530	0.497	0.522	38,609	0.5071	1.61%
2021-04-20	0.620	0.610	0.630	0.620	0.620	14,000	8,680	0.6200	0.514	0.506	0.522	0.514	0.514	16,891	0.5139	0.00%
2021-04-19	0.620	0.610	0.640	0.620	0.620	10,000	6,200	0.6200	0.514	0.506	0.530	0.514	0.514	12,065	0.5139	0.00%
2021-04-16	0.620	0.610	0.620	0.610	0.620	170,000	104,240	0.6132	0.514	0.506	0.514	0.506	0.514	205,109	0.5082	0.00%
2021-04-15	0.620	0.610	0.630	0.610	0.630	192,000	118,860	0.6191	0.514	0.506	0.522	0.506	0.522	231,652	0.5131	-1.59%
2021-04-14	0.630	0.620	0.650	0.620	0.630	270,000	169,480	0.6277	0.522	0.514	0.539	0.514	0.522	325,761	0.5203	1.61%
2021-04-13	0.620	0.620	0.630	0.610	0.610	130,000	79,300	0.6100	0.514	0.514	0.522	0.506	0.506	156,848	0.5056	0.00%
2021-04-12	0.620	0.610	0.630	-	-	0	0	-	0.514	0.506	0.522	-	-	0	-	0.00%
2021-04-09	0.620	0.620	0.630	0.600	0.620	198,000	120,760	0.6099	0.514	0.514	0.522	0.497	0.514	238,891	0.5055	-1.59%
2021-04-08	0.630	0.620	0.630	0.620	0.630	290,000	180,080	0.6210	0.522	0.514	0.522	0.514	0.522	349,891	0.5147	0.00%
2021-04-07	0.630	0.620	0.630	0.630	0.630	126,000	79,380	0.6300	0.522	0.514	0.522	0.522	0.522	152,022	0.5222	0.00%
2021-04-01	0.630	0.620	0.640	0.630	0.630	226,000	142,380	0.6300	0.522	0.514	0.530	0.522	0.522	272,674	0.5222	0.00%
2021-03-31	0.630	0.620	0.640	0.620	0.630	16,000	9,940	0.6213	0.522	0.514	0.530	0.514	0.522	19,304	0.5149	-1.56%
2021-03-30	0.640	0.620	0.650	-	-	0	0	-	0.530	0.514	0.539	-	-	0	-	0.00%
2021-03-29	0.640	0.620	0.650	0.620	0.650	198,000	124,960	0.6311	0.530	0.514	0.539	0.514	0.539	238,891	0.5231	1.59%
2021-03-26	0.630	0.630	0.650	0.630	0.640	234,000	147,940	0.6322	0.522	0.522	0.539	0.522	0.530	282,326	0.5240	1.61%
2021-03-25	0.620	0.620	0.630	0.610	0.620	100,000	61,660	0.6166	0.514	0.514	0.522	0.506	0.514	120,652	0.5111	-3.12%
2021-03-24	0.640	0.630	0.650	0.630	0.640	280,000	177,160	0.6327	0.530	0.522	0.539	0.522	0.530	337,826	0.5244	0.00%
2021-03-23	0.640	0.640	0.650	0.640	0.650	486,000	312,200	0.6424	0.530	0.530	0.539	0.530	0.539	586,369	0.5324	-1.54%
2021-03-22	0.650	0.640	0.650	0.630	0.650	642,000	409,020	0.6371	0.539	0.530	0.539	0.522	0.539	774,587	0.5280	0.00%
2021-03-19	0.650	0.640	0.660	0.650	0.670	1,452,000	948,700	0.6534	0.539	0.530	0.547	0.539	0.555	1,751,869	0.5415	-7.14%
2021-03-18	0.700	0.670	0.700	-	-	0	0	-	0.580	0.555	0.580	-	-	0	-	0.00%
2021-03-17	0.700	0.680	0.700	0.700	0.700	100,000	70,000	0.7000	0.580	0.564	0.580	0.580	0.580	120,652	0.5802	0.00%
2021-03-16	0.700	0.690	0.700	0.690	0.700	10,000	6,920	0.6920	0.580	0.572	0.580	0.572	0.580	12,065	0.5735	0.00%
2021-03-15	0.700	0.700	0.720	0.690	0.700	314,000	217,820	0.6937	0.580	0.580	0.597	0.572	0.580	378,848	0.5750	0.00%
2021-03-12	0.700	0.670	0.700	0.700	0.700	2,000	1,400	0.7000	0.580	0.555	0.580	0.580	0.580	2,413	0.5802	0.00%
2021-03-11	0.700	0.670	0.700	0.670	0.700	334,000	226,760	0.6789	0.580	0.555	0.580	0.555	0.580	402,978	0.5627	2.94%
2021-03-10	0.680	0.670	0.680	0.670	0.680	62,000	41,840	0.6748	0.564	0.555	0.564	0.555	0.564	74,804	0.5593	1.49%
2021-03-09	0.670	0.670	0.680	0.660	0.660	100,000	66,000	0.6600	0.555	0.555	0.564	0.547	0.547	120,652	0.5470	1.52%
2021-03-08	0.660	0.660	0.680	0.660	0.680	200,000	135,680	0.6784	0.547	0.547	0.564	0.547	0.564	241,304	0.5623	-2.94%
2021-03-05	0.680	0.680	0.700	0.660	0.670	274,000	182,920	0.6676	0.564	0.564	0.580	0.547	0.555	330,587	0.5533	1.49%
2021-03-04	0.670	0.660	0.670	0.660	0.670	580,000	387,600	0.6683	0.555	0.547	0.555	0.547	0.555	699,782	0.5539	0.00%
2021-03-03	0.670	0.670	0.680	0.650	0.670	396,000	262,780	0.6636	0.555	0.555	0.564	0.539	0.555	477,783	0.5500	1.52%
2021-03-02	0.660	0.650	0.680	0.650	0.680	466,000	307,760	0.6604	0.547	0.539	0.564	0.539	0.564	562,239	0.5474	-2.94%
2021-03-01	0.680	0.670	0.680	-	-	2,000	1,360	0.6800	0.564	0.555	0.564	-	-	2,413	0.5636	0.00%
2021-02-26	0.680	0.680	0.690	0.660	0.670	284,000	189,760	0.6682	0.564	0.564	0.572	0.547	0.555	342,652	0.5538	0.00%
2021-02-25	0.680	0.670	0.680	0.660	0.700	370,000	251,040	0.6785	0.564	0.555	0.564	0.547	0.580	446,413	0.5623	-1.45%
2021-02-24	0.690	0.680	0.690	0.650	0.700	602,000	405,820	0.6741	0.572	0.564	0.572	0.539	0.580	726,326	0.5587	1.47%
2021-02-23	0.680	0.660	0.680	0.680	0.700	454,000	309,600	0.6819	0.564	0.547	0.564	0.564	0.580	547,761	0.5652	0.00%
2021-02-22	0.680	0.680	0.690	0.680	0.740	1,708,000	1,214,660	0.7112	0.564	0.564	0.572	0.564	0.613	2,060,739	0.5894	3.03%
2021-02-19	0.660	0.640	0.680	0.630	0.700	254,000	165,400	0.6512	0.547	0.530	0.564	0.522	0.580	306,456	0.5397	4.76%
2021-02-18	0.630	0.610	0.640	0.610	0.640	372,000	232,500	0.6250	0.522	0.506	0.530	0.506	0.530	448,826	0.5180	-1.56%
2021-02-17	0.640	0.620	0.640	0.610	0.650	724,000	461,220	0.6370	0.530	0.514	0.530	0.506	0.539	873,522	0.5280	3.23%
2021-02-16	0.620	0.610	0.620	0.590	0.620	624,000	377,420	0.6048	0.514	0.506	0.514	0.489	0.514	752,869	0.5013	0.00%
2021-02-11	0.620	0.620	0.630	0.590	0.630	64,000	39,320	0.6144	0.514	0.514	0.522	0.489	0.522	77,217	0.5092	0.00%
2021-02-10	0.620	0.590	0.620	0.620	0.620	42,000	26,040	0.6200	0.514	0.489	0.514	0.514	0.514	50,674	0.5139	1.64%
2021-02-09	0.610	0.590	0.620	0.600	0.610	4,000	2,420	0.6050	0.506	0.489	0.514	0.497	0.506	4,826	0.5014	3.39%
2021-02-08	0.590	0.590	0.600	0.580	0.600	234,000	136,140	0.5818	0.489	0.489	0.497	0.481	0.497	282,326	0.4822	0.00%
2021-02-05	0.590	0.590	0.600	0.590	0.590	166,000	97,940	0.5900	0.489	0.489	0.497	0.489	0.489	200,283	0.4890	0.00%
2021-02-04	0.590	0.590	0.600	0.580	0.590	152,000	88,580	0.5828	0.489	0.489	0.497	0.481	0.489	183,391	0.4830	0.00%
2021-02-03	0.590	0.580	0.600	0.590	0.590	132,000	77,880	0.5900	0.489	0.481	0.497	0.489	0.489	159,261	0.4890	0.00%
2021-02-02	0.590	0.590	0.600	0.590	0.590	120,000	70,800	0.5900	0.489	0.489	0.497	0.489	0.489	144,783	0.4890	0.00%
2021-02-01	0.590	0.580	0.600	-	-	0	0	-	0.489	0.481	0.497	-	-	0	-	0.00%
2021-01-29	0.590	0.580	0.600	0.580	0.600	134,000	78,540	0.5861	0.489	0.481	0.497	0.481	0.497	161,674	0.4858	0.00%
2021-01-28	0.590	0.590	0.600	0.590	0.600	86,000	51,240	0.5958	0.489	0.489	0.497	0.489	0.497	103,761	0.4938	-1.67%
2021-01-27	0.600	0.590	0.620	0.590	0.610	44,000	26,600	0.6045	0.497	0.489	0.514	0.489	0.506	53,087	0.5011	-1.64%
2021-01-26	0.610	0.610	0.620	0.590	0.600	72,000	43,140	0.5992	0.506	0.506	0.514	0.489	0.497	86,870	0.4966	1.67%
2021-01-25	0.600	0.600	0.610	0.590	0.620	112,000	67,320	0.6011	0.497	0.497	0.506	0.489	0.514	135,130	0.4982	-3.23%
2021-01-22	0.620	0.600	0.630	0.620	0.620	26,000	16,120	0.6200	0.514	0.497	0.522	0.514	0.514	31,370	0.5139	-1.59%
2021-01-21	0.630	0.620	0.630	0.590	0.640	864,000	534,000	0.6181	0.522	0.514	0.522	0.489	0.530	1,042,435	0.5123	6.78%
2021-01-20	0.590	0.590	0.600	0.580	0.590	184,000	108,000	0.5870	0.489	0.489	0.497	0.481	0.489	222,000	0.4865	-1.67%
2021-01-19	0.600	0.590	0.600	0.580	0.610	212,000	126,220	0.5954	0.497	0.489	0.497	0.481	0.506	255,783	0.4935	3.45%
2021-01-18	0.580	0.580	0.590	0.570	0.580	98,000	56,140	0.5729	0.481	0.481	0.489	0.472	0.481	118,239	0.4748	1.75%
2021-01-15	0.570	0.570	0.580	0.570	0.590	76,000	43,960	0.5784	0.472	0.472	0.481	0.472	0.489	91,696	0.4794	-3.39%
2021-01-14	0.590	0.580	0.590	0.570	0.590	284,000	162,880	0.5735	0.489	0.481	0.489	0.472	0.489	342,652	0.4754	0.00%
2021-01-13	0.590	0.580	0.590	0.580	0.590	268,000	157,820	0.5889	0.489	0.481	0.489	0.481	0.489	323,348	0.4881	1.72%
2021-01-12	0.580	0.580	0.600	0.560	0.580	108,000	61,980	0.5739	0.481	0.481	0.497	0.464	0.481	130,304	0.4757	0.00%
2021-01-11	0.580	0.580	0.590	0.580	0.600	232,000	136,120	0.5867	0.481	0.481	0.489	0.481	0.497	279,913	0.4863	-1.69%
2021-01-08	0.590	0.570	0.590	0.590	0.590	110,000	64,900	0.5900	0.489	0.472	0.489	0.489	0.489	132,717	0.4890	0.00%
2021-01-07	0.590	0.550	0.600	0.550	0.590	148,000	84,900	0.5736	0.489	0.456	0.497	0.456	0.489	178,565	0.4755	1.72%
2021-01-06	0.580	0.560	0.600	0.560	0.580	40,000	22,760	0.5690	0.481	0.464	0.497	0.464	0.481	48,261	0.4716	1.75%
2021-01-05	0.570	0.550	0.590	0.570	0.590	24,000	13,760	0.5733	0.472	0.456	0.489	0.472	0.489	28,957	0.4752	-3.39%
2021-01-04	0.590	0.570	0.590	0.590	0.600	64,000	37,820	0.5909	0.489	0.472	0.489	0.489	0.497	77,217	0.4898	0.00%
2020-12-31	0.590	0.560	0.600	0.570	0.600	62,000	36,360	0.5865	0.489	0.464	0.497	0.472	0.497	74,804	0.4861	1.72%
2020-12-30	0.580	0.580	0.600	0.550	0.570	64,000	35,800	0.5594	0.481	0.481	0.497	0.456	0.472	77,217	0.4636	1.75%
2020-12-29	0.570	0.560	0.580	0.550	0.570	418,000	230,980	0.5526	0.472	0.464	0.481	0.456	0.472	504,326	0.4580	1.79%
2020-12-28	0.560	0.550	0.560	0.550	0.580	300,000	168,800	0.5627	0.464	0.456	0.464	0.456	0.481	361,956	0.4664	-5.08%
2020-12-24	0.590	0.540	0.600	0.590	0.590	40,000	23,600	0.5900	0.489	0.448	0.497	0.489	0.489	48,261	0.4890	0.00%
2020-12-23	0.590	0.540	0.590	0.560	0.590	420,000	238,140	0.5670	0.489	0.448	0.489	0.464	0.489	506,739	0.4699	1.72%
2020-12-22	0.580	0.570	0.580	0.570	0.610	272,000	161,100	0.5923	0.481	0.472	0.481	0.472	0.506	328,174	0.4909	0.00%
2020-12-21	0.580	0.570	0.590	0.580	0.620	392,000	232,740	0.5937	0.481	0.472	0.489	0.481	0.514	472,956	0.4921	-6.45%
2020-12-18	0.620	0.610	0.620	-	-	0	0	-	0.514	0.506	0.514	-	-	0	-	0.00%
2020-12-17	0.620	0.610	0.620	-	-	0	0	-	0.514	0.506	0.514	-	-	0	-	0.00%
2020-12-16	0.620	0.610	0.620	0.620	0.620	44,000	27,280	0.6200	0.514	0.506	0.514	0.514	0.514	53,087	0.5139	0.00%
2020-12-15	0.620	0.600	0.630	0.610	0.620	48,000	29,360	0.6117	0.514	0.497	0.522	0.506	0.514	57,913	0.5070	1.64%
2020-12-14	0.610	0.600	0.620	0.610	0.610	4,000	2,440	0.6100	0.506	0.497	0.514	0.506	0.506	4,826	0.5056	0.00%
2020-12-11	0.610	0.600	0.620	0.610	0.610	66,000	40,260	0.6100	0.506	0.497	0.514	0.506	0.506	79,630	0.5056	-1.61%
2020-12-10	0.620	0.620	0.630	0.620	0.620	16,000	9,920	0.6200	0.514	0.514	0.522	0.514	0.514	19,304	0.5139	-1.59%
2020-12-09	0.630	0.620	0.640	0.620	0.630	142,000	88,420	0.6227	0.522	0.514	0.530	0.514	0.522	171,326	0.5161	0.00%
2020-12-08	0.630	0.620	0.630	0.630	0.640	62,000	39,000	0.6290	0.522	0.514	0.522	0.522	0.530	74,804	0.5214	3.28%
2020-12-07	0.610	0.600	0.630	0.610	0.610	4,000	2,440	0.6100	0.506	0.497	0.522	0.506	0.506	4,826	0.5056	0.00%
2020-12-04	0.610	0.610	0.630	0.610	0.640	268,000	168,280	0.6279	0.506	0.506	0.522	0.506	0.530	323,348	0.5204	-4.69%
2020-12-03	0.640	0.620	0.640	0.640	0.640	18,000	11,520	0.6400	0.530	0.514	0.530	0.530	0.530	21,717	0.5305	1.59%
2020-12-02	0.630	0.630	0.650	0.630	0.630	12,000	7,560	0.6300	0.522	0.522	0.539	0.522	0.522	14,478	0.5222	0.00%
2020-12-01	0.630	0.630	0.650	0.610	0.630	28,000	17,440	0.6229	0.522	0.522	0.539	0.506	0.522	33,783	0.5162	1.61%
2020-11-30	0.620	0.620	0.630	0.620	0.620	22,000	13,640	0.6200	0.514	0.514	0.522	0.514	0.514	26,543	0.5139	-1.59%
2020-11-27	0.630	0.620	0.640	0.620	0.640	28,000	17,640	0.6300	0.522	0.514	0.530	0.514	0.530	33,783	0.5222	-1.56%
2020-11-26	0.640	0.620	0.640	0.650	0.650	18,000	11,700	0.6500	0.530	0.514	0.530	0.539	0.539	21,717	0.5387	1.59%
2020-11-25	0.630	0.620	0.630	0.630	0.630	26,000	16,380	0.6300	0.522	0.514	0.522	0.522	0.522	31,370	0.5222	0.00%
2020-11-24	0.630	0.610	0.640	0.600	0.630	314,000	192,820	0.6141	0.522	0.506	0.530	0.497	0.522	378,848	0.5090	0.00%
2020-11-23	0.630	0.630	0.640	0.620	0.640	182,000	113,420	0.6232	0.522	0.522	0.530	0.514	0.530	219,587	0.5165	-1.56%
2020-11-20	0.640	0.640	0.650	0.630	0.640	14,000	8,900	0.6357	0.530	0.530	0.539	0.522	0.530	16,891	0.5269	0.00%
2020-11-19	0.640	0.640	0.650	0.630	0.640	332,000	212,360	0.6396	0.530	0.530	0.539	0.522	0.530	400,565	0.5302	-1.54%
2020-11-18	0.650	0.630	0.650	0.630	0.650	70,000	45,000	0.6429	0.539	0.522	0.539	0.522	0.539	84,457	0.5328	1.56%
2020-11-17	0.640	0.630	0.640	0.640	0.640	54,000	34,560	0.6400	0.530	0.522	0.530	0.530	0.530	65,152	0.5305	3.23%
2020-11-16	0.620	0.620	0.630	0.620	0.640	96,000	60,880	0.6342	0.514	0.514	0.522	0.514	0.530	115,826	0.5256	-1.59%
2020-11-13	0.630	0.620	0.630	0.620	0.630	22,000	13,740	0.6245	0.522	0.514	0.522	0.514	0.522	26,543	0.5176	-1.56%
2020-11-12	0.640	0.620	0.640	0.620	0.640	314,000	196,460	0.6257	0.530	0.514	0.530	0.514	0.530	378,848	0.5186	0.00%
2020-11-11	0.640	0.610	0.640	0.620	0.640	142,000	88,080	0.6203	0.530	0.506	0.530	0.514	0.530	171,326	0.5141	3.23%
2020-11-10	0.620	0.620	0.640	0.620	0.650	464,000	293,920	0.6334	0.514	0.514	0.530	0.514	0.539	559,826	0.5250	-7.46%
2020-11-09	0.670	0.640	0.680	0.620	0.740	1,408,000	951,500	0.6758	0.555	0.530	0.564	0.514	0.613	1,698,782	0.5601	6.35%
2020-11-06	0.630	0.630	0.640	0.630	0.630	46,000	28,980	0.6300	0.522	0.522	0.530	0.522	0.522	55,500	0.5222	0.00%
2020-11-05	0.630	0.620	0.640	0.620	0.650	106,000	66,560	0.6279	0.522	0.514	0.530	0.514	0.539	127,891	0.5204	0.00%
2020-11-04	0.630	0.610	0.640	0.610	0.630	40,000	24,480	0.6120	0.522	0.506	0.530	0.506	0.522	48,261	0.5072	3.28%
2020-11-03	0.610	0.610	0.620	0.610	0.650	50,000	31,540	0.6308	0.506	0.506	0.514	0.506	0.539	60,326	0.5228	-1.61%
2020-11-02	0.620	0.610	0.630	0.610	0.620	92,000	56,840	0.6178	0.514	0.506	0.522	0.506	0.514	111,000	0.5121	-1.59%
2020-10-30	0.630	0.620	0.630	0.610	0.660	186,000	117,400	0.6312	0.522	0.514	0.522	0.506	0.547	224,413	0.5231	-4.55%
2020-10-29	0.660	0.640	0.660	0.630	0.710	1,478,000	984,920	0.6664	0.547	0.530	0.547	0.522	0.588	1,783,239	0.5523	8.20%
2020-10-28	0.610	0.610	0.630	0.610	0.610	230,000	140,300	0.6100	0.506	0.506	0.522	0.506	0.506	277,500	0.5056	-3.17%
2020-10-27	0.630	0.610	0.630	0.610	0.630	244,000	153,440	0.6289	0.522	0.506	0.522	0.506	0.522	294,391	0.5212	0.00%
2020-10-23	0.630	0.610	0.630	0.600	0.630	44,000	26,560	0.6036	0.522	0.506	0.522	0.497	0.522	53,087	0.5003	3.28%
2020-10-22	0.610	0.610	0.620	0.610	0.610	36,000	21,960	0.6100	0.506	0.506	0.514	0.506	0.506	43,435	0.5056	0.00%
2020-10-21	0.610	0.610	0.630	0.600	0.600	110,000	66,000	0.6000	0.506	0.506	0.522	0.497	0.497	132,717	0.4973	0.00%
2020-10-20	0.610	0.610	0.630	0.590	0.620	110,000	65,660	0.5969	0.506	0.506	0.522	0.489	0.514	132,717	0.4947	-3.17%
2020-10-19	0.630	0.630	0.640	0.620	0.640	66,000	41,460	0.6282	0.522	0.522	0.530	0.514	0.530	79,630	0.5207	3.28%
2020-10-16	0.610	0.580	0.630	0.590	0.630	452,000	276,960	0.6127	0.506	0.481	0.522	0.489	0.522	545,348	0.5079	-4.69%
2020-10-15	0.640	0.630	0.690	0.640	0.640	68,000	43,520	0.6400	0.530	0.522	0.572	0.530	0.530	82,043	0.5305	0.00%
2020-10-14	0.640	0.630	0.690	-	-	0	0	-	0.530	0.522	0.572	-	-	0	-	0.00%
2020-10-12	0.640	0.630	0.650	0.630	0.650	506,000	322,220	0.6368	0.530	0.522	0.539	0.522	0.539	610,500	0.5278	1.59%
2020-10-09	0.630	0.630	0.650	0.630	0.630	268,000	168,840	0.6300	0.522	0.522	0.539	0.522	0.522	323,348	0.5222	3.28%
2020-10-08	0.610	0.610	0.660	0.610	0.610	12,000	7,320	0.6100	0.506	0.506	0.547	0.506	0.506	14,478	0.5056	0.00%
2020-10-07	0.610	0.610	0.630	0.610	0.610	14,000	8,540	0.6100	0.506	0.506	0.522	0.506	0.506	16,891	0.5056	0.00%
2020-10-06	0.610	0.610	0.630	0.610	0.610	22,000	13,420	0.6100	0.506	0.506	0.522	0.506	0.506	26,543	0.5056	-3.17%
2020-10-05	0.630	0.610	0.630	0.600	0.630	236,000	141,980	0.6016	0.522	0.506	0.522	0.497	0.522	284,739	0.4986	3.28%
2020-09-30	0.610	0.610	0.640	0.610	0.610	348,000	212,280	0.6100	0.506	0.506	0.530	0.506	0.506	419,869	0.5056	0.00%
2020-09-29	0.610	0.610	0.640	0.600	0.600	48,000	28,800	0.6000	0.506	0.506	0.530	0.497	0.497	57,913	0.4973	0.00%
2020-09-28	0.610	0.610	0.620	0.600	0.620	72,000	43,460	0.6036	0.506	0.506	0.514	0.497	0.514	86,870	0.5003	1.67%
2020-09-25	0.600	0.570	0.600	0.600	0.600	6,000	3,600	0.6000	0.497	0.472	0.497	0.497	0.497	7,239	0.4973	0.00%
2020-09-24	0.600	0.600	0.620	0.580	0.610	156,000	91,760	0.5882	0.497	0.497	0.514	0.481	0.506	188,217	0.4875	-1.64%
2020-09-23	0.610	0.610	0.640	0.600	0.610	182,000	109,240	0.6002	0.506	0.506	0.530	0.497	0.506	219,587	0.4975	-3.17%
2020-09-22	0.630	0.610	0.640	0.630	0.630	30,000	18,900	0.6300	0.522	0.506	0.530	0.522	0.522	36,196	0.5222	-1.56%
2020-09-21	0.640	0.620	0.640	-	-	0	0	-	0.530	0.514	0.530	-	-	0	-	0.00%
2020-09-18	0.640	0.620	0.640	-	-	0	0	-	0.530	0.514	0.530	-	-	0	-	0.00%
2020-09-17	0.640	0.640	0.660	0.620	0.620	6,000	3,720	0.6200	0.530	0.530	0.547	0.514	0.514	7,239	0.5139	3.23%
2020-09-16	0.620	0.610	0.620	-	-	0	0	-	0.514	0.506	0.514	-	-	0	-	-1.59%
2020-09-15	0.630	0.620	0.630	0.630	0.630	12,000	7,560	0.6300	0.522	0.514	0.522	0.522	0.522	14,478	0.5222	0.00%
2020-09-14	0.630	0.630	0.650	0.610	0.630	66,000	41,280	0.6255	0.522	0.522	0.539	0.506	0.522	79,630	0.5184	0.00%
2020-09-11	0.630	0.630	0.660	0.630	0.640	190,000	119,720	0.6301	0.522	0.522	0.547	0.522	0.530	229,239	0.5222	-7.35%
2020-09-10	0.680	0.630	0.700	0.630	0.680	230,000	145,060	0.6307	0.564	0.522	0.580	0.522	0.564	277,500	0.5227	4.62%
2020-09-09	0.650	0.620	0.650	-	-	0	0	-	0.539	0.514	0.539	-	-	0	-	-1.52%
2020-09-08	0.660	0.640	0.670	-	-	0	0	-	0.547	0.530	0.555	-	-	0	-	0.00%
2020-09-07	0.660	0.640	0.680	0.660	0.660	6,000	3,960	0.6600	0.547	0.530	0.564	0.547	0.547	7,239	0.5470	0.00%
2020-09-04	0.660	0.650	0.680	0.660	0.660	220,000	145,200	0.6600	0.547	0.539	0.564	0.547	0.547	265,435	0.5470	-2.94%
2020-09-03	0.680	0.670	0.680	-	-	0	0	-	0.564	0.555	0.564	-	-	0	-	-2.86%
2020-09-02	0.700	0.670	0.700	-	-	0	0	-	0.580	0.555	0.580	-	-	0	-	0.00%
2020-09-01	0.700	0.660	0.700	0.650	0.700	726,000	502,040	0.6915	0.580	0.547	0.580	0.539	0.580	875,935	0.5731	-1.41%
2020-08-31	0.710	0.700	0.720	0.710	0.730	348,000	249,340	0.7165	0.588	0.580	0.597	0.588	0.605	419,869	0.5939	-1.39%
2020-08-28	0.720	0.700	0.720	0.710	0.720	330,000	237,540	0.7198	0.597	0.580	0.597	0.588	0.597	398,152	0.5966	0.00%
2020-08-27	0.720	0.700	0.750	0.700	0.730	700,000	493,800	0.7054	0.597	0.580	0.622	0.580	0.605	844,565	0.5847	0.00%
2020-08-26	0.720	0.710	0.730	0.710	0.720	304,000	218,080	0.7174	0.597	0.588	0.605	0.588	0.597	366,783	0.5946	-2.70%
2020-08-25	0.740	0.740	0.760	0.730	0.740	86,000	63,540	0.7388	0.613	0.613	0.630	0.605	0.613	103,761	0.6124	0.00%
2020-08-24	0.740	0.740	0.760	0.720	0.760	438,000	324,500	0.7409	0.613	0.613	0.630	0.597	0.630	528,456	0.6141	2.78%
2020-08-21	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.597	0.580	0.597	0.597	0.597	60,326	0.5968	1.41%
2020-08-20	0.710	0.710	0.730	0.700	0.710	248,000	175,500	0.7077	0.588	0.588	0.605	0.580	0.588	299,217	0.5865	0.00%
2020-08-19	0.710	0.710	0.720	0.710	0.720	62,000	44,600	0.7194	0.588	0.588	0.597	0.588	0.597	74,804	0.5962	0.00%
2020-08-18	0.710	0.710	0.730	0.710	0.750	452,000	323,840	0.7165	0.588	0.588	0.605	0.588	0.622	545,348	0.5938	-1.39%
2020-08-17	0.720	0.720	0.730	0.720	0.720	10,000	7,200	0.7200	0.597	0.597	0.605	0.597	0.597	12,065	0.5968	-2.70%
2020-08-14	0.740	0.720	0.740	0.720	0.740	148,000	107,560	0.7268	0.613	0.597	0.613	0.597	0.613	178,565	0.6024	1.37%
2020-08-13	0.730	0.710	0.740	0.710	0.730	184,000	133,140	0.7236	0.605	0.588	0.613	0.588	0.605	222,000	0.5997	-2.67%
2020-08-12	0.750	0.730	0.750	0.730	0.750	260,000	192,020	0.7385	0.622	0.605	0.622	0.605	0.622	313,696	0.6121	0.00%
2020-08-11	0.750	0.730	0.750	0.700	0.800	3,184,000	2,388,860	0.7503	0.622	0.605	0.622	0.580	0.663	3,841,564	0.6218	7.14%
2020-08-10	0.700	0.700	0.710	0.700	0.710	262,000	183,920	0.7020	0.580	0.580	0.588	0.580	0.588	316,109	0.5818	0.00%
2020-08-07	0.700	0.690	0.700	0.680	0.710	650,000	448,140	0.6894	0.580	0.572	0.580	0.564	0.588	784,239	0.5714	-1.41%
2020-08-06	0.710	0.700	0.710	0.680	0.710	288,000	202,660	0.7037	0.588	0.580	0.588	0.564	0.588	347,478	0.5832	2.90%
2020-08-05	0.690	0.690	0.710	0.690	0.710	220,000	151,940	0.6906	0.572	0.572	0.588	0.572	0.588	265,435	0.5724	-1.43%
2020-08-04	0.700	0.690	0.700	0.690	0.710	530,000	369,860	0.6978	0.580	0.572	0.580	0.572	0.588	639,456	0.5784	-1.41%
2020-08-03	0.710	0.680	0.710	0.680	0.710	224,000	154,080	0.6879	0.588	0.564	0.588	0.564	0.588	270,261	0.5701	4.41%
2020-07-31	0.680	0.660	0.690	0.680	0.680	2,000	1,360	0.6800	0.564	0.547	0.572	0.564	0.564	2,413	0.5636	0.00%
2020-07-30	0.680	0.670	0.690	0.670	0.690	122,000	83,280	0.6826	0.564	0.555	0.572	0.555	0.572	147,196	0.5658	0.00%
2020-07-29	0.680	0.650	0.680	0.670	0.690	292,000	196,980	0.6746	0.564	0.539	0.564	0.555	0.572	352,304	0.5591	3.03%
2020-07-28	0.660	0.650	0.670	0.650	0.670	228,000	151,600	0.6649	0.547	0.539	0.555	0.539	0.555	275,087	0.5511	-1.49%
2020-07-27	0.670	0.660	0.670	0.660	0.680	322,000	216,100	0.6711	0.555	0.547	0.555	0.547	0.564	388,500	0.5562	0.00%
2020-07-24	0.670	0.660	0.670	0.650	0.690	818,000	546,880	0.6686	0.555	0.547	0.555	0.539	0.572	986,935	0.5541	0.00%
2020-07-23	0.670	0.660	0.670	0.650	0.670	316,000	210,860	0.6673	0.555	0.547	0.555	0.539	0.555	381,261	0.5531	1.52%
2020-07-22	0.660	0.640	0.660	0.640	0.670	422,000	276,700	0.6557	0.547	0.530	0.547	0.530	0.555	509,152	0.5435	1.54%
2020-07-21	0.650	0.650	0.660	0.640	0.650	398,000	257,540	0.6471	0.539	0.539	0.547	0.530	0.539	480,196	0.5363	0.00%
2020-07-20	0.650	0.620	0.650	0.620	0.650	392,000	247,720	0.6319	0.539	0.514	0.539	0.514	0.539	472,956	0.5238	1.56%
2020-07-17	0.640	0.630	0.640	0.620	0.650	202,000	127,540	0.6314	0.530	0.522	0.530	0.514	0.539	243,717	0.5233	-1.54%
2020-07-16	0.650	0.630	0.660	0.630	0.650	442,000	282,440	0.6390	0.539	0.522	0.547	0.522	0.539	533,282	0.5296	-2.99%
2020-07-15	0.670	0.660	0.670	0.650	0.680	388,000	253,380	0.6530	0.555	0.547	0.555	0.539	0.564	468,130	0.5413	1.52%
2020-07-14	0.660	0.650	0.660	0.650	0.660	104,000	68,200	0.6558	0.547	0.539	0.547	0.539	0.547	125,478	0.5435	-1.49%
2020-07-13	0.670	0.660	0.670	0.640	0.710	774,000	517,800	0.6690	0.555	0.547	0.555	0.530	0.588	933,848	0.5545	0.00%
2020-07-10	0.670	0.660	0.680	0.660	0.700	262,000	175,620	0.6703	0.555	0.547	0.564	0.547	0.580	316,109	0.5556	-2.90%
2020-07-09	0.690	0.680	0.700	0.670	0.710	1,250,000	856,200	0.6850	0.572	0.564	0.580	0.555	0.588	1,508,152	0.5677	2.99%
2020-07-08	0.670	0.640	0.670	0.630	0.670	554,000	357,080	0.6445	0.555	0.530	0.555	0.522	0.555	668,413	0.5342	8.06%
2020-07-07	0.620	0.620	0.630	0.620	0.640	600,000	373,060	0.6218	0.514	0.514	0.522	0.514	0.530	723,913	0.5153	-1.59%
2020-07-06	0.630	0.630	0.650	0.610	0.660	1,010,000	640,700	0.6344	0.522	0.522	0.539	0.506	0.547	1,218,587	0.5258	0.00%
2020-07-03	0.630	0.630	0.640	0.610	0.640	432,000	267,480	0.6192	0.522	0.522	0.530	0.506	0.530	521,217	0.5132	1.61%
2020-07-02	0.620	0.620	0.630	0.610	0.630	246,000	152,100	0.6183	0.514	0.514	0.522	0.506	0.522	296,804	0.5125	0.00%
2020-06-30	0.620	0.610	0.620	0.620	0.650	76,000	47,340	0.6229	0.514	0.506	0.514	0.514	0.539	91,696	0.5163	-3.12%
2020-06-29	0.640	0.610	0.650	0.610	0.640	286,000	179,720	0.6284	0.530	0.506	0.539	0.506	0.530	345,065	0.5208	0.00%
2020-06-26	0.640	0.630	0.660	0.620	0.640	190,000	120,540	0.6344	0.530	0.522	0.547	0.514	0.530	229,239	0.5258	0.00%
2020-06-24	0.640	0.630	0.670	0.640	0.650	168,000	107,540	0.6401	0.530	0.522	0.555	0.530	0.539	202,696	0.5305	-1.54%
2020-06-23	0.650	0.640	0.660	0.650	0.660	56,000	36,720	0.6557	0.539	0.530	0.547	0.539	0.547	67,565	0.5435	-4.41%
2020-06-22	0.680	0.670	0.680	0.670	0.680	122,000	82,340	0.6749	0.564	0.555	0.564	0.555	0.564	147,196	0.5594	3.03%
2020-06-19	0.660	0.660	0.670	0.630	0.660	224,000	143,960	0.6427	0.547	0.547	0.555	0.522	0.547	270,261	0.5327	3.13%
2020-06-18	0.640	0.640	0.650	0.640	0.660	268,000	174,120	0.6497	0.530	0.530	0.539	0.530	0.547	323,348	0.5385	-3.03%
2020-06-17	0.660	0.660	0.690	0.660	0.660	88,000	58,080	0.6600	0.547	0.547	0.572	0.547	0.547	106,174	0.5470	0.00%
2020-06-16	0.660	0.660	0.670	0.650	0.690	338,000	224,740	0.6649	0.547	0.547	0.555	0.539	0.572	407,804	0.5511	0.00%
2020-06-15	0.660	0.660	0.670	0.640	0.750	1,820,000	1,214,520	0.6673	0.547	0.547	0.555	0.530	0.622	2,195,869	0.5531	1.54%
2020-06-12	0.650	0.630	0.660	0.590	0.690	1,476,000	918,980	0.6226	0.539	0.522	0.547	0.489	0.572	1,780,826	0.5160	3.17%
2020-06-11	0.630	0.620	0.630	0.610	0.640	762,000	479,440	0.6292	0.522	0.514	0.522	0.506	0.530	919,369	0.5215	-4.55%
2020-06-10	0.660	0.650	0.660	0.640	0.720	1,534,000	1,026,380	0.6691	0.547	0.539	0.547	0.530	0.597	1,850,804	0.5546	-4.35%
2020-06-09	0.690	0.680	0.710	0.670	0.870	14,424,000	11,285,440	0.7824	0.572	0.564	0.588	0.555	0.721	17,402,866	0.6485	16.95%
2020-06-08	0.590	0.580	0.600	0.590	0.590	36,000	21,240	0.5900	0.489	0.481	0.497	0.489	0.489	43,435	0.4890	0.00%
2020-06-05	0.590	0.560	0.590	0.560	0.590	168,000	97,960	0.5831	0.489	0.464	0.489	0.464	0.489	202,696	0.4833	3.51%
2020-06-04	0.570	0.560	0.570	0.550	0.590	168,000	94,880	0.5648	0.472	0.464	0.472	0.456	0.489	202,696	0.4681	-3.39%
2020-06-03	0.590	0.570	0.600	0.570	0.590	144,000	84,200	0.5847	0.489	0.472	0.497	0.472	0.489	173,739	0.4846	3.51%
2020-06-02	0.570	0.570	0.590	0.560	0.580	414,000	233,820	0.5648	0.472	0.472	0.489	0.464	0.481	499,500	0.4681	-1.72%
2020-06-01	0.580	0.570	0.600	0.580	0.590	140,000	81,540	0.5824	0.481	0.472	0.497	0.481	0.489	168,913	0.4827	-3.33%
2020-05-29	0.600	0.600	0.620	0.590	0.600	30,000	17,760	0.5920	0.497	0.497	0.514	0.489	0.497	36,196	0.4907	1.69%
2020-05-28	0.590	0.590	0.630	0.590	0.590	190,000	112,100	0.5900	0.489	0.489	0.522	0.489	0.489	229,239	0.4890	-3.28%
2020-05-27	0.610	0.580	0.610	0.580	0.620	168,000	98,700	0.5875	0.506	0.481	0.506	0.481	0.514	202,696	0.4869	0.00%
2020-05-26	0.610	0.580	0.620	0.610	0.610	4,000	2,440	0.6100	0.506	0.481	0.514	0.506	0.506	4,826	0.5056	-1.61%
2020-05-25	0.620	0.580	0.620	0.600	0.620	30,000	18,560	0.6187	0.514	0.481	0.514	0.497	0.514	36,196	0.5128	0.00%
2020-05-22	0.620	0.580	0.620	0.570	0.630	828,000	495,140	0.5980	0.514	0.481	0.514	0.472	0.522	999,000	0.4956	1.64%
2020-05-21	0.610	0.590	0.610	0.600	0.620	254,000	152,760	0.6014	0.506	0.489	0.506	0.497	0.514	306,456	0.4985	-1.61%
2020-05-20	0.620	0.600	0.620	0.600	0.620	36,000	21,680	0.6022	0.514	0.497	0.514	0.497	0.514	43,435	0.4991	4.41%
2020-05-19	0.620	0.610	0.620	0.610	0.620	114,000	69,640	0.6109	0.492	0.484	0.492	0.484	0.492	143,612	0.4849	1.64%
2020-05-18	0.610	0.600	0.620	0.570	0.620	282,000	168,180	0.5964	0.484	0.476	0.492	0.452	0.492	355,251	0.4734	1.67%
2020-05-15	0.600	0.600	0.630	0.600	0.600	6,000	3,600	0.6000	0.476	0.476	0.500	0.476	0.476	7,559	0.4763	0.00%
2020-05-14	0.600	0.600	0.620	0.600	0.600	136,000	81,600	0.6000	0.476	0.476	0.492	0.476	0.476	171,327	0.4763	-4.76%
2020-05-13	0.630	0.600	0.630	0.590	0.630	564,000	337,560	0.5985	0.500	0.476	0.500	0.468	0.500	710,503	0.4751	-1.56%
2020-05-12	0.640	0.610	0.650	0.620	0.640	8,000	5,040	0.6300	0.508	0.484	0.516	0.492	0.508	10,078	0.5001	0.00%
2020-05-11	0.640	0.630	0.640	0.630	0.640	40,000	25,280	0.6320	0.508	0.500	0.508	0.500	0.508	50,390	0.5017	1.59%
2020-05-08	0.630	0.620	0.640	0.620	0.630	254,000	159,560	0.6282	0.500	0.492	0.508	0.492	0.500	319,978	0.4987	3.28%
2020-05-07	0.610	0.600	0.610	0.610	0.620	12,000	7,340	0.6117	0.484	0.476	0.484	0.484	0.492	15,117	0.4855	0.00%
2020-05-06	0.610	0.610	0.620	0.610	0.620	82,000	50,320	0.6137	0.484	0.484	0.492	0.484	0.492	103,300	0.4871	0.00%
2020-05-05	0.610	0.570	0.620	0.600	0.620	66,000	40,200	0.6091	0.484	0.452	0.492	0.476	0.492	83,144	0.4835	3.39%
2020-05-04	0.590	0.590	0.630	0.590	0.630	404,000	244,080	0.6042	0.468	0.468	0.500	0.468	0.500	508,942	0.4796	-6.35%
2020-04-29	0.630	0.610	0.650	0.610	0.630	208,000	128,280	0.6167	0.500	0.484	0.516	0.484	0.500	262,029	0.4896	-3.08%
2020-04-28	0.650	0.640	0.650	0.620	0.650	286,000	184,560	0.6453	0.516	0.508	0.516	0.492	0.516	360,290	0.5123	4.84%
2020-04-27	0.620	0.620	0.630	0.620	0.620	10,000	6,200	0.6200	0.492	0.492	0.500	0.492	0.492	12,598	0.4922	1.64%
2020-04-24	0.610	0.600	0.630	0.600	0.610	74,000	44,940	0.6073	0.484	0.476	0.500	0.476	0.484	93,222	0.4821	1.67%
2020-04-23	0.600	0.600	0.650	0.600	0.620	312,000	191,600	0.6141	0.476	0.476	0.516	0.476	0.492	393,044	0.4875	-3.23%
2020-04-22	0.620	0.620	0.650	0.610	0.620	94,000	58,080	0.6179	0.492	0.492	0.516	0.484	0.492	118,417	0.4905	0.00%
2020-04-21	0.620	0.620	0.670	0.610	0.630	60,000	37,380	0.6230	0.492	0.492	0.532	0.484	0.500	75,585	0.4945	-4.62%
2020-04-20	0.650	0.650	0.670	0.650	0.650	2,000	1,300	0.6500	0.516	0.516	0.532	0.516	0.516	2,520	0.5160	-2.99%
2020-04-17	0.670	0.640	0.670	0.680	0.680	30,000	20,400	0.6800	0.532	0.508	0.532	0.540	0.540	37,793	0.5398	3.08%
2020-04-16	0.650	0.630	0.680	0.610	0.650	248,000	154,720	0.6239	0.516	0.500	0.540	0.484	0.516	312,420	0.4952	3.17%
2020-04-15	0.630	0.630	0.650	0.630	0.640	112,000	71,000	0.6339	0.500	0.500	0.516	0.500	0.508	141,093	0.5032	0.00%
2020-04-14	0.630	0.630	0.680	0.620	0.650	220,000	140,940	0.6406	0.500	0.500	0.540	0.492	0.516	277,146	0.5085	-3.08%
2020-04-09	0.650	0.630	0.640	0.610	0.650	308,000	194,120	0.6303	0.516	0.500	0.508	0.484	0.516	388,005	0.5003	3.17%
2020-04-08	0.630	0.610	0.630	0.610	0.630	190,000	117,280	0.6173	0.500	0.484	0.500	0.484	0.500	239,354	0.4900	-1.56%
2020-04-07	0.640	0.620	0.650	0.610	0.640	38,000	24,100	0.6342	0.508	0.492	0.516	0.484	0.508	47,871	0.5034	3.23%
2020-04-06	0.620	0.620	0.630	0.590	0.610	16,000	9,580	0.5988	0.492	0.492	0.500	0.468	0.484	20,156	0.4753	3.33%
2020-04-03	0.600	0.600	0.620	0.590	0.630	178,000	110,040	0.6182	0.476	0.476	0.492	0.468	0.500	224,237	0.4907	-4.76%
2020-04-02	0.630	0.610	0.630	0.580	0.630	204,000	119,140	0.5840	0.500	0.484	0.500	0.460	0.500	256,990	0.4636	5.00%
2020-04-01	0.600	0.590	0.620	0.600	0.630	130,000	78,660	0.6051	0.476	0.468	0.492	0.476	0.500	163,768	0.4803	0.00%
2020-03-31	0.600	0.600	0.620	0.580	0.600	214,000	126,680	0.5920	0.476	0.476	0.492	0.460	0.476	269,588	0.4699	1.69%
2020-03-30	0.590	0.580	0.610	0.590	0.590	40,000	23,600	0.5900	0.468	0.460	0.484	0.468	0.468	50,390	0.4683	-6.35%
2020-03-27	0.630	0.590	0.640	0.600	0.640	150,000	93,880	0.6259	0.500	0.468	0.508	0.476	0.508	188,963	0.4968	3.28%
2020-03-26	0.610	0.600	0.610	0.600	0.620	262,000	161,400	0.6160	0.484	0.476	0.484	0.476	0.492	330,056	0.4890	3.39%
2020-03-25	0.590	0.580	0.590	0.590	0.620	210,000	125,100	0.5957	0.468	0.460	0.468	0.468	0.492	264,549	0.4729	5.36%
2020-03-24	0.560	0.560	0.580	0.560	0.600	274,000	155,980	0.5693	0.445	0.445	0.460	0.445	0.476	345,173	0.4519	1.82%
2020-03-23	0.550	0.540	0.570	0.530	0.570	150,000	81,800	0.5453	0.437	0.429	0.452	0.421	0.452	188,963	0.4329	-5.17%
2020-03-20	0.580	0.580	0.600	0.580	0.600	188,000	111,240	0.5917	0.460	0.460	0.476	0.460	0.476	236,834	0.4697	1.75%
2020-03-19	0.570	0.550	0.570	0.530	0.570	258,000	139,760	0.5417	0.452	0.437	0.452	0.421	0.452	325,017	0.4300	0.00%
2020-03-18	0.570	0.570	0.600	0.570	0.650	972,000	588,300	0.6052	0.452	0.452	0.476	0.452	0.516	1,224,483	0.4804	-5.00%
2020-03-17	0.600	0.600	0.620	0.580	0.620	812,000	477,920	0.5886	0.476	0.476	0.492	0.460	0.492	1,022,922	0.4672	-4.76%
2020-03-16	0.630	0.630	0.640	0.620	0.630	928,000	577,740	0.6226	0.500	0.500	0.508	0.492	0.500	1,169,054	0.4942	-4.55%
2020-03-13	0.660	0.650	0.680	0.600	0.670	1,120,000	719,520	0.6424	0.524	0.516	0.540	0.476	0.532	1,410,927	0.5100	-4.35%
2020-03-12	0.690	0.690	0.710	0.670	0.710	102,000	70,980	0.6959	0.548	0.548	0.564	0.532	0.564	128,495	0.5524	-2.82%
2020-03-11	0.710	0.710	0.770	0.710	0.730	110,000	78,880	0.7171	0.564	0.564	0.611	0.564	0.579	138,573	0.5692	-1.39%
2020-03-10	0.720	0.710	0.730	0.700	0.740	364,000	260,500	0.7157	0.572	0.564	0.579	0.556	0.587	458,551	0.5681	-1.37%
2020-03-09	0.730	0.730	0.740	0.720	0.760	642,000	470,600	0.7330	0.579	0.579	0.587	0.572	0.603	808,764	0.5819	-5.19%
2020-03-06	0.770	0.760	0.780	0.760	0.780	820,000	631,000	0.7695	0.611	0.603	0.619	0.603	0.619	1,033,000	0.6108	-2.53%
2020-03-05	0.790	0.790	0.810	0.790	0.830	308,000	248,980	0.8084	0.627	0.627	0.643	0.627	0.659	388,005	0.6417	-1.25%
2020-03-04	0.800	0.800	0.810	0.750	0.830	1,098,000	864,540	0.7874	0.635	0.635	0.643	0.595	0.659	1,383,212	0.6250	-3.61%
2020-03-03	0.830	0.830	0.850	0.810	0.860	382,000	320,660	0.8394	0.659	0.659	0.675	0.643	0.683	481,227	0.6663	-2.35%
2020-03-02	0.850	0.840	0.850	0.800	0.870	1,016,000	853,520	0.8401	0.675	0.667	0.675	0.635	0.691	1,279,912	0.6669	6.25%
2020-02-28	0.800	0.800	0.810	0.790	0.840	1,472,000	1,185,320	0.8052	0.635	0.635	0.643	0.627	0.667	1,854,361	0.6392	-4.76%
2020-02-27	0.840	0.810	0.840	0.740	0.950	5,992,000	5,135,620	0.8571	0.667	0.643	0.667	0.587	0.754	7,548,460	0.6804	13.51%
2020-02-26	0.740	0.740	0.750	0.720	0.740	430,000	312,880	0.7276	0.587	0.587	0.595	0.572	0.587	541,695	0.5776	2.78%
2020-02-25	0.720	0.720	0.730	0.670	0.720	344,000	243,160	0.7069	0.572	0.572	0.579	0.532	0.572	433,356	0.5611	1.41%
2020-02-24	0.710	0.700	0.710	0.710	0.730	240,000	172,980	0.7208	0.564	0.556	0.564	0.564	0.579	302,342	0.5721	-6.58%
2020-02-21	0.760	0.730	0.780	0.740	0.770	396,000	298,400	0.7535	0.603	0.579	0.619	0.587	0.611	498,864	0.5982	-1.30%
2020-02-20	0.770	0.760	0.780	0.710	0.790	1,358,000	1,019,740	0.7509	0.611	0.603	0.619	0.564	0.627	1,710,749	0.5961	6.94%
2020-02-19	0.720	0.710	0.720	0.690	0.730	148,000	104,860	0.7085	0.572	0.564	0.572	0.548	0.579	186,444	0.5624	1.41%
2020-02-18	0.710	0.690	0.720	0.680	0.710	198,000	137,520	0.6945	0.564	0.548	0.572	0.540	0.564	249,432	0.5513	1.43%
2020-02-17	0.700	0.700	0.720	0.690	0.710	292,000	204,940	0.7018	0.556	0.556	0.572	0.548	0.564	367,849	0.5571	0.00%
2020-02-14	0.700	0.700	0.720	0.690	0.710	142,000	99,280	0.6992	0.556	0.556	0.572	0.548	0.564	178,885	0.5550	0.00%
2020-02-13	0.700	0.700	0.710	0.700	0.710	44,000	31,140	0.7077	0.556	0.556	0.564	0.556	0.564	55,429	0.5618	1.45%
2020-02-12	0.690	0.690	0.700	0.690	0.710	112,000	78,600	0.7018	0.548	0.548	0.556	0.548	0.564	141,093	0.5571	-2.82%
2020-02-11	0.710	0.700	0.720	0.680	0.720	220,000	155,260	0.7057	0.564	0.556	0.572	0.540	0.572	277,146	0.5602	1.43%
2020-02-10	0.700	0.690	0.700	0.700	0.740	278,000	198,540	0.7142	0.556	0.548	0.556	0.556	0.587	350,212	0.5669	-2.78%
2020-02-07	0.720	0.700	0.730	0.700	0.780	950,000	682,960	0.7189	0.572	0.556	0.579	0.556	0.619	1,196,769	0.5707	-4.00%
2020-02-06	0.750	0.740	0.760	0.720	0.800	1,006,000	769,100	0.7645	0.595	0.587	0.603	0.572	0.635	1,267,315	0.6069	4.17%
2020-02-05	0.720	0.700	0.710	0.700	0.770	920,000	674,140	0.7328	0.572	0.556	0.564	0.556	0.611	1,158,976	0.5817	5.88%
2020-02-04	0.680	0.680	0.700	0.660	0.710	356,000	244,020	0.6854	0.540	0.540	0.556	0.524	0.564	448,473	0.5441	3.03%
2020-02-03	0.660	0.650	0.660	0.620	0.660	232,000	147,760	0.6369	0.524	0.516	0.524	0.492	0.524	292,263	0.5056	0.00%
2020-01-31	0.660	0.660	0.670	0.620	0.670	920,000	589,900	0.6412	0.524	0.524	0.532	0.492	0.532	1,158,976	0.5090	-4.35%
2020-01-30	0.690	0.670	0.690	0.650	0.780	1,662,000	1,146,000	0.6895	0.548	0.532	0.548	0.516	0.619	2,093,715	0.5474	-13.75%
2020-01-29	0.800	0.780	0.800	0.790	0.830	392,000	312,460	0.7971	0.635	0.619	0.635	0.627	0.659	493,824	0.6327	-4.76%
2020-01-24	0.840	0.810	0.840	0.840	0.840	30,000	25,200	0.8400	0.667	0.643	0.667	0.667	0.667	37,793	0.6668	-1.18%
2020-01-23	0.850	0.830	0.860	0.830	0.880	480,000	410,160	0.8545	0.675	0.659	0.683	0.659	0.699	604,683	0.6783	-3.41%
2020-01-22	0.880	0.880	0.890	0.880	0.890	166,000	146,180	0.8806	0.699	0.699	0.706	0.699	0.706	209,120	0.6990	0.00%
2020-01-21	0.880	0.860	0.880	0.850	0.890	260,000	224,120	0.8620	0.699	0.683	0.699	0.675	0.706	327,537	0.6843	0.00%
2020-01-20	0.880	0.870	0.880	0.860	0.880	392,000	341,780	0.8719	0.699	0.691	0.699	0.683	0.699	493,824	0.6921	0.00%
2020-01-17	0.880	0.880	0.900	0.860	0.880	674,000	588,940	0.8738	0.699	0.699	0.714	0.683	0.699	849,076	0.6936	0.00%
2020-01-16	0.880	0.870	0.900	0.880	0.890	266,000	234,200	0.8805	0.699	0.691	0.714	0.699	0.706	335,095	0.6989	0.00%
2020-01-15	0.880	0.880	0.900	0.880	0.890	94,000	82,820	0.8811	0.699	0.699	0.714	0.699	0.706	118,417	0.6994	-2.22%
2020-01-14	0.900	0.900	0.910	0.890	0.900	240,000	214,380	0.8933	0.714	0.714	0.722	0.706	0.714	302,342	0.7091	1.12%
2020-01-13	0.890	0.890	0.900	0.890	0.900	246,000	220,580	0.8967	0.706	0.706	0.714	0.706	0.714	309,900	0.7118	0.00%
2020-01-10	0.890	0.890	0.900	0.880	0.900	280,000	249,500	0.8911	0.706	0.706	0.714	0.699	0.714	352,732	0.7073	-1.11%
2020-01-09	0.900	0.890	0.900	0.890	0.900	136,000	121,720	0.8950	0.714	0.706	0.714	0.706	0.714	171,327	0.7105	1.12%
2020-01-08	0.890	0.880	0.890	0.860	0.910	754,000	663,180	0.8795	0.706	0.699	0.706	0.683	0.722	949,856	0.6982	-2.20%
2020-01-07	0.910	0.900	0.920	0.900	0.920	80,000	72,640	0.9080	0.722	0.714	0.730	0.714	0.730	100,781	0.7208	1.11%
2020-01-06	0.900	0.900	0.920	0.900	0.910	164,000	147,620	0.9001	0.714	0.714	0.730	0.714	0.722	206,600	0.7145	-1.10%
2020-01-03	0.910	0.910	0.920	0.900	0.950	240,000	220,320	0.9180	0.722	0.722	0.730	0.714	0.754	302,342	0.7287	-3.19%
2020-01-02	0.940	0.910	0.940	0.910	0.940	166,000	154,540	0.9310	0.746	0.722	0.746	0.722	0.746	209,120	0.7390	2.17%
2019-12-31	0.920	0.900	0.920	0.880	0.940	320,000	288,300	0.9009	0.730	0.714	0.730	0.699	0.746	403,122	0.7152	2.22%
2019-12-30	0.900	0.900	0.920	0.900	0.930	82,000	74,400	0.9073	0.714	0.714	0.730	0.714	0.738	103,300	0.7202	-3.23%
2019-12-27	0.930	0.910	0.930	0.930	0.950	94,000	88,740	0.9440	0.738	0.722	0.738	0.738	0.754	118,417	0.7494	0.00%
2019-12-24	0.930	0.910	0.930	0.910	0.940	44,000	40,860	0.9286	0.738	0.722	0.738	0.722	0.746	55,429	0.7372	2.20%
2019-12-23	0.910	0.910	0.920	0.890	0.920	550,000	499,800	0.9087	0.722	0.722	0.730	0.706	0.730	692,866	0.7214	0.00%
2019-12-20	0.910	0.910	0.940	0.910	0.940	230,000	211,920	0.9214	0.722	0.722	0.746	0.722	0.746	289,744	0.7314	-3.19%
2019-12-19	0.940	0.910	0.940	0.910	0.950	246,000	228,000	0.9268	0.746	0.722	0.746	0.722	0.754	309,900	0.7357	-1.05%
2019-12-18	0.950	0.950	0.960	0.930	0.990	904,000	877,040	0.9702	0.754	0.754	0.762	0.738	0.786	1,138,820	0.7701	0.00%
2019-12-17	0.950	0.950	0.960	0.950	0.980	458,000	440,320	0.9614	0.754	0.754	0.762	0.754	0.778	576,968	0.7632	2.15%
2019-12-16	0.930	0.930	0.950	0.910	0.940	274,000	253,640	0.9257	0.738	0.738	0.754	0.722	0.746	345,173	0.7348	0.00%
2019-12-13	0.930	0.920	0.940	0.900	0.950	414,000	384,080	0.9277	0.738	0.730	0.746	0.714	0.754	521,539	0.7364	2.20%
2019-12-12	0.910	0.910	0.920	0.900	0.960	198,000	179,260	0.9054	0.722	0.722	0.730	0.714	0.762	249,432	0.7187	1.11%
2019-12-11	0.900	0.900	0.930	0.880	0.930	279,000	252,410	0.9047	0.714	0.714	0.738	0.699	0.738	351,472	0.7182	0.00%
2019-12-10	0.900	0.890	0.900	0.890	0.900	138,000	123,780	0.8970	0.714	0.706	0.714	0.706	0.714	173,846	0.7120	1.12%
2019-12-09	0.890	0.890	0.910	0.890	0.920	144,000	130,060	0.9032	0.706	0.706	0.722	0.706	0.730	181,405	0.7170	-3.26%
2019-12-06	0.920	0.910	0.930	0.920	0.960	58,000	53,960	0.9303	0.730	0.722	0.738	0.730	0.762	73,066	0.7385	-2.13%
2019-12-05	0.940	0.930	0.960	0.940	0.990	438,000	422,420	0.9644	0.746	0.738	0.762	0.746	0.786	551,773	0.7656	-2.08%
2019-12-04	0.960	0.950	0.960	0.880	1.040	2,792,000	2,766,800	0.9910	0.762	0.754	0.762	0.699	0.826	3,517,240	0.7866	9.09%
2019-12-03	0.880	0.880	0.890	0.870	0.880	154,000	134,720	0.8748	0.699	0.699	0.706	0.691	0.699	194,002	0.6944	0.00%
2019-12-02	0.880	0.870	0.900	0.870	0.890	202,000	176,940	0.8759	0.699	0.691	0.714	0.691	0.706	254,471	0.6953	0.00%
2019-11-29	0.880	0.880	0.890	0.860	0.900	720,000	633,840	0.8803	0.699	0.699	0.706	0.683	0.714	907,025	0.6988	-3.30%
2019-11-28	0.910	0.900	0.910	0.900	0.920	468,000	424,060	0.9061	0.722	0.714	0.722	0.714	0.730	589,566	0.7193	0.00%
2019-11-27	0.910	0.910	0.920	0.900	0.920	378,000	345,460	0.9139	0.722	0.722	0.730	0.714	0.730	476,188	0.7255	0.00%
2019-11-26	0.910	0.910	0.920	0.900	0.930	340,000	310,440	0.9131	0.722	0.722	0.730	0.714	0.738	428,317	0.7248	-1.09%
2019-11-25	0.920	0.910	0.920	0.910	0.930	598,000	548,720	0.9176	0.730	0.722	0.730	0.722	0.738	753,334	0.7284	-1.08%
2019-11-22	0.930	0.930	0.940	0.930	0.950	318,000	297,500	0.9355	0.738	0.738	0.746	0.738	0.754	400,603	0.7426	-2.11%
2019-11-21	0.950	0.950	0.960	0.950	0.970	384,000	366,220	0.9537	0.754	0.754	0.762	0.754	0.770	483,746	0.7570	-2.06%
2019-11-20	0.970	0.960	0.970	0.960	0.980	192,000	185,100	0.9641	0.770	0.762	0.770	0.762	0.778	241,873	0.7653	1.04%
2019-11-19	0.960	0.960	0.980	0.960	0.980	398,000	384,540	0.9662	0.762	0.762	0.778	0.762	0.778	501,383	0.7670	-1.03%
2019-11-18	0.970	0.960	0.980	0.960	0.990	438,000	427,440	0.9759	0.770	0.762	0.778	0.762	0.786	551,773	0.7747	-1.02%
2019-11-15	0.980	0.970	0.980	0.960	0.990	770,000	750,020	0.9741	0.778	0.770	0.778	0.762	0.786	970,012	0.7732	-1.01%
2019-11-14	0.990	0.980	1.000	0.970	0.990	260,000	255,480	0.9826	0.786	0.778	0.794	0.770	0.786	327,537	0.7800	0.00%
2019-11-13	0.990	0.980	1.000	0.980	1.020	678,000	672,900	0.9925	0.786	0.778	0.794	0.778	0.810	854,115	0.7878	-2.94%
2019-11-12	1.020	1.000	1.020	0.990	1.020	294,000	295,940	1.0066	0.810	0.794	0.810	0.786	0.810	370,368	0.7990	2.00%
2019-11-11	1.000	0.990	1.010	0.990	1.020	934,000	934,260	1.0003	0.794	0.786	0.802	0.786	0.810	1,176,612	0.7940	-1.96%
2019-11-08	1.020	1.020	1.030	1.010	1.020	266,000	270,300	1.0162	0.810	0.810	0.818	0.802	0.810	335,095	0.8066	-0.97%
2019-11-07	1.030	1.020	1.030	1.010	1.030	922,000	938,320	1.0177	0.818	0.810	0.818	0.802	0.818	1,161,495	0.8079	0.00%
2019-11-06	1.030	1.030	1.050	1.010	1.070	1,250,000	1,294,600	1.0357	0.818	0.818	0.833	0.802	0.849	1,574,695	0.8221	-0.96%
2019-11-05	1.040	1.040	1.050	1.030	1.060	518,000	544,260	1.0507	0.826	0.826	0.833	0.818	0.841	652,554	0.8340	0.00%
2019-11-04	1.040	1.040	1.060	0.990	1.120	6,542,000	7,040,980	1.0763	0.826	0.826	0.841	0.786	0.889	8,241,326	0.8544	5.05%
2019-11-01	0.990	0.990	1.010	0.980	1.010	348,000	347,820	0.9995	0.786	0.786	0.802	0.778	0.802	438,395	0.7934	0.00%
2019-10-31	0.990	0.990	1.000	0.990	1.010	366,000	364,520	0.9960	0.786	0.786	0.794	0.786	0.802	461,071	0.7906	-1.00%
2019-10-30	1.000	1.000	1.030	0.990	1.040	472,000	474,280	1.0048	0.794	0.794	0.818	0.786	0.826	594,605	0.7976	0.00%
2019-10-29	1.000	1.000	1.010	1.000	1.010	306,000	307,840	1.0060	0.794	0.794	0.802	0.794	0.802	385,485	0.7986	0.00%
2019-10-28	1.000	1.000	1.010	0.990	1.020	838,000	837,840	0.9998	0.794	0.794	0.802	0.786	0.810	1,055,676	0.7937	-0.99%
2019-10-25	1.010	1.010	1.020	0.980	1.010	580,000	578,860	0.9980	0.802	0.802	0.810	0.778	0.802	730,659	0.7922	1.00%
2019-10-24	1.000	1.000	1.020	0.990	1.020	380,000	380,560	1.0015	0.794	0.794	0.810	0.786	0.810	478,707	0.7950	-0.99%
2019-10-23	1.010	1.000	1.010	1.000	1.020	740,000	742,600	1.0035	0.802	0.794	0.802	0.794	0.810	932,220	0.7966	-0.98%
2019-10-22	1.020	1.010	1.020	0.980	1.060	2,416,000	2,451,160	1.0146	0.810	0.802	0.810	0.778	0.841	3,043,571	0.8054	-3.77%
2019-10-21	1.060	1.060	1.070	1.030	1.100	810,000	857,180	1.0582	0.841	0.841	0.849	0.818	0.873	1,020,403	0.8400	0.95%
2019-10-18	1.050	1.040	1.060	1.030	1.050	1,144,000	1,188,160	1.0386	0.833	0.826	0.841	0.818	0.833	1,441,161	0.8244	-0.94%
2019-10-17	1.060	1.060	1.070	1.050	1.070	590,000	625,040	1.0594	0.841	0.841	0.849	0.833	0.849	743,256	0.8409	0.00%
2019-10-16	1.060	1.050	1.060	1.050	1.080	1,030,000	1,099,380	1.0674	0.841	0.833	0.841	0.833	0.857	1,297,549	0.8473	-1.85%
2019-10-15	1.080	1.080	1.090	1.080	1.130	812,000	886,920	1.0923	0.857	0.857	0.865	0.857	0.897	1,022,922	0.8670	-1.82%
2019-10-14	1.100	1.090	1.100	1.090	1.160	3,862,000	4,346,120	1.1254	0.873	0.865	0.873	0.865	0.921	4,865,179	0.8933	0.92%
2019-10-11	1.090	1.080	1.110	1.070	1.110	1,414,000	1,550,520	1.0965	0.865	0.857	0.881	0.849	0.881	1,781,295	0.8704	0.93%
2019-10-10	1.080	1.080	1.090	1.040	1.090	1,864,000	1,975,160	1.0596	0.857	0.857	0.865	0.826	0.865	2,348,186	0.8411	1.89%
2019-10-09	1.060	1.050	1.060	1.060	1.150	2,594,000	2,829,980	1.0910	0.841	0.833	0.841	0.841	0.913	3,267,808	0.8660	1.92%
2019-10-08	1.040	1.040	1.060	1.030	1.090	1,142,000	1,205,300	1.0554	0.826	0.826	0.841	0.818	0.865	1,438,642	0.8378	-4.59%
2019-10-04	1.090	1.080	1.100	1.010	1.170	6,396,000	7,092,500	1.1089	0.865	0.857	0.873	0.802	0.929	8,057,402	0.8802	6.86%
2019-10-03	1.020	1.010	1.020	0.990	1.040	1,144,000	1,157,300	1.0116	0.810	0.802	0.810	0.786	0.826	1,441,161	0.8030	-2.86%
2019-10-02	1.050	1.030	1.050	1.000	1.070	398,000	409,100	1.0279	0.833	0.818	0.833	0.794	0.849	501,383	0.8159	1.94%
2019-09-30	1.030	1.020	1.040	1.000	1.060	814,000	834,460	1.0251	0.818	0.810	0.826	0.794	0.841	1,025,442	0.8138	-1.90%
2019-09-27	1.050	1.050	1.060	1.040	1.070	272,000	285,920	1.0512	0.833	0.833	0.841	0.826	0.849	342,654	0.8344	-1.87%
2019-09-26	1.070	1.060	1.080	1.050	1.100	1,276,000	1,372,160	1.0754	0.849	0.841	0.857	0.833	0.873	1,607,449	0.8536	2.88%
2019-09-25	1.040	1.040	1.050	1.040	1.080	710,000	748,220	1.0538	0.826	0.826	0.833	0.826	0.857	894,427	0.8365	-3.70%
2019-09-24	1.080	1.070	1.080	1.050	1.110	1,422,000	1,536,640	1.0806	0.857	0.849	0.857	0.833	0.881	1,791,374	0.8578	-3.57%
2019-09-23	1.120	1.100	1.110	1.100	1.200	2,820,000	3,220,200	1.1419	0.889	0.873	0.881	0.873	0.953	3,552,513	0.9065	-6.67%
2019-09-20	1.200	1.200	1.210	1.200	1.230	886,000	1,078,560	1.2173	0.953	0.953	0.961	0.953	0.976	1,116,144	0.9663	-1.64%
2019-09-19	1.220	1.230	1.240	1.210	1.250	2,278,000	2,802,480	1.2302	0.968	0.976	0.984	0.961	0.992	2,869,725	0.9766	-1.61%
2019-09-18	1.240	1.230	1.240	1.210	1.300	6,574,000	8,247,060	1.2545	0.984	0.976	0.984	0.961	1.032	8,281,638	0.9958	1.64%
2019-09-17	1.220	1.210	1.230	1.220	1.250	892,000	1,093,000	1.2253	0.968	0.961	0.976	0.968	0.992	1,123,703	0.9727	-1.61%
2019-09-16	1.240	1.240	1.250	1.230	1.270	1,044,000	1,293,280	1.2388	0.984	0.984	0.992	0.976	1.008	1,315,186	0.9833	-1.59%
2019-09-13	1.260	1.260	1.270	1.230	1.290	1,154,000	1,460,880	1.2659	1.000	1.000	1.008	0.976	1.024	1,453,759	1.0049	0.00%
2019-09-12	1.260	1.260	1.270	1.230	1.310	3,276,000	4,112,740	1.2554	1.000	1.000	1.008	0.976	1.040	4,126,962	0.9966	-2.33%
2019-09-11	1.290	1.280	1.290	1.200	1.370	11,850,000	15,505,620	1.3085	1.024	1.016	1.024	0.953	1.088	14,928,113	1.0387	3.20%
2019-09-10	1.250	1.240	1.250	1.230	1.300	3,794,000	4,783,620	1.2608	0.992	0.984	0.992	0.976	1.032	4,779,516	1.0009	-0.79%
2019-09-09	1.260	1.260	1.270	1.250	1.360	3,350,000	4,279,020	1.2773	1.000	1.000	1.008	0.992	1.080	4,220,184	1.0139	-3.08%
2019-09-06	1.300	1.300	1.310	1.250	1.370	4,514,000	5,892,080	1.3053	1.032	1.032	1.040	0.992	1.088	5,686,540	1.0361	2.36%
2019-09-05	1.270	1.270	1.280	1.230	1.310	2,900,000	3,669,540	1.2654	1.008	1.008	1.016	0.976	1.040	3,653,293	1.0044	0.00%
2019-09-04	1.270	1.260	1.270	1.230	1.320	3,486,000	4,428,740	1.2704	1.008	1.000	1.008	0.976	1.048	4,391,511	1.0085	-1.55%
2019-09-03	1.290	1.280	1.290	1.220	1.450	8,750,000	11,684,640	1.3354	1.024	1.016	1.024	0.968	1.151	11,022,868	1.0600	4.88%
2019-09-02	1.230	1.220	1.230	1.150	1.310	4,596,000	5,635,220	1.2261	0.976	0.968	0.976	0.913	1.040	5,789,840	0.9733	-3.15%
2019-08-30	1.270	1.260	1.280	1.250	1.450	6,360,000	8,701,120	1.3681	1.008	1.000	1.016	0.992	1.151	8,012,050	1.0860	-4.51%
2019-08-29	1.330	1.320	1.330	1.320	1.480	8,748,000	12,021,040	1.3741	1.056	1.048	1.056	1.048	1.175	11,020,348	1.0908	-9.52%
2019-08-28	1.470	1.460	1.470	1.350	1.670	17,404,000	27,022,600	1.5527	1.167	1.159	1.167	1.072	1.326	21,924,799	1.2325	4.26%
2019-08-27	1.410	1.410	1.420	1.400	1.650	6,860,000	10,256,360	1.4951	1.119	1.119	1.127	1.111	1.310	8,641,928	1.1868	-12.42%
2019-08-26	1.610	1.590	1.600	1.220	1.950	40,868,000	69,566,960	1.7022	1.278	1.262	1.270	0.968	1.548	51,483,722	1.3512	-3.59%
2019-08-23	1.670	1.660	1.670	0.910	1.980	84,544,000	133,453,700	1.5785	1.326	1.318	1.326	0.722	1.572	106,504,840	1.2530	83.52%
2019-08-22	0.910	0.900	0.910	0.900	0.930	1,628,000	1,475,600	0.9064	0.722	0.714	0.722	0.714	0.738	2,050,883	0.7195	-2.15%
2019-08-21	0.930	0.920	0.940	0.910	0.940	458,000	424,140	0.9261	0.738	0.730	0.746	0.722	0.746	576,968	0.7351	-1.06%
2019-08-20	0.940	0.940	0.960	0.940	0.960	256,000	242,340	0.9466	0.746	0.746	0.762	0.746	0.762	322,498	0.7514	-1.05%
2019-08-19	0.950	0.940	0.960	0.920	0.970	396,000	373,500	0.9432	0.754	0.746	0.762	0.730	0.770	498,864	0.7487	2.15%
2019-08-16	0.930	0.930	0.950	0.930	0.970	368,000	350,760	0.9532	0.738	0.738	0.754	0.738	0.770	463,590	0.7566	-4.12%
2019-08-15	0.970	0.940	0.970	0.920	1.040	1,526,000	1,475,840	0.9671	0.770	0.746	0.770	0.730	0.826	1,922,388	0.7677	0.00%
2019-08-14	0.970	0.950	0.980	0.960	1.020	1,158,000	1,138,320	0.9830	0.770	0.754	0.778	0.762	0.810	1,458,798	0.7803	0.00%
2019-08-13	0.970	0.960	0.970	0.970	1.000	1,202,000	1,178,000	0.9800	0.770	0.762	0.770	0.770	0.794	1,514,227	0.7780	-3.96%
2019-08-12	1.010	1.000	1.010	0.970	1.020	730,000	730,060	1.0001	0.802	0.794	0.802	0.770	0.810	919,622	0.7939	1.00%
2019-08-09	1.000	1.000	1.030	1.000	1.040	594,000	598,540	1.0076	0.794	0.794	0.818	0.794	0.826	748,295	0.7999	-1.96%
2019-08-08	1.020	1.010	1.020	1.010	1.090	602,000	625,340	1.0388	0.810	0.802	0.810	0.802	0.865	758,373	0.8246	-3.77%
2019-08-07	1.060	1.040	1.060	1.030	1.070	792,000	830,840	1.0490	0.841	0.826	0.841	0.818	0.849	997,727	0.8327	2.91%
2019-08-06	1.030	1.020	1.030	0.970	1.070	3,478,000	3,496,140	1.0052	0.818	0.810	0.818	0.770	0.849	4,381,433	0.7979	-6.36%
2019-08-05	1.100	1.090	1.100	1.080	1.150	1,758,000	1,933,540	1.0999	0.873	0.865	0.873	0.857	0.913	2,214,652	0.8731	-7.56%
2019-08-02	1.190	1.190	1.200	1.160	1.260	1,810,000	2,196,880	1.2137	0.945	0.945	0.953	0.921	1.000	2,280,159	0.9635	-7.03%
2019-08-01	1.280	1.280	1.290	1.220	1.400	4,882,000	6,509,680	1.3334	1.016	1.016	1.024	0.968	1.111	6,150,130	1.0585	2.40%
2019-07-31	1.250	1.240	1.260	1.220	1.290	464,000	578,040	1.2458	0.992	0.984	1.000	0.968	1.024	584,527	0.9889	0.00%
2019-07-30	1.250	1.250	1.260	1.230	1.310	1,386,000	1,764,720	1.2732	0.992	0.992	1.000	0.976	1.040	1,746,022	1.0107	2.46%
2019-07-29	1.220	1.220	1.230	1.210	1.300	2,426,000	3,021,100	1.2453	0.968	0.968	0.976	0.961	1.032	3,056,169	0.9885	-7.58%
2019-07-26	1.320	1.310	1.320	1.310	1.330	734,000	965,060	1.3148	1.048	1.040	1.048	1.040	1.056	924,661	1.0437	-0.75%
2019-07-25	1.330	1.320	1.330	1.320	1.360	1,678,000	2,236,380	1.3328	1.056	1.048	1.056	1.048	1.080	2,113,871	1.0580	-2.21%
2019-07-24	1.360	1.350	1.360	1.350	1.400	1,062,000	1,455,360	1.3704	1.080	1.072	1.080	1.072	1.111	1,337,861	1.0878	0.00%
2019-07-23	1.360	1.360	1.370	1.340	1.400	1,286,000	1,746,640	1.3582	1.080	1.080	1.088	1.064	1.111	1,620,047	1.0781	-2.16%
2019-07-22	1.390	1.370	1.390	1.360	1.410	1,088,000	1,505,300	1.3835	1.103	1.088	1.103	1.080	1.119	1,370,615	1.0983	-1.42%
2019-07-19	1.410	1.410	1.420	1.400	1.440	856,000	1,215,100	1.4195	1.119	1.119	1.127	1.111	1.143	1,078,351	1.1268	0.00%
2019-07-18	1.410	1.410	1.420	1.390	1.480	3,166,000	4,507,960	1.4239	1.119	1.119	1.127	1.103	1.175	3,988,389	1.1303	-5.37%
2019-07-17	1.490	1.480	1.490	1.440	1.580	5,424,000	8,106,700	1.4946	1.183	1.175	1.183	1.143	1.254	6,832,918	1.1864	-2.61%
2019-07-16	1.530	1.530	1.540	1.360	1.630	12,072,000	18,564,400	1.5378	1.215	1.215	1.222	1.080	1.294	15,207,778	1.2207	9.29%
2019-07-15	1.400	1.400	1.410	1.310	1.400	2,732,000	3,689,700	1.3505	1.111	1.111	1.119	1.040	1.111	3,441,654	1.0721	1.45%
2019-07-12	1.380	1.370	1.380	1.360	1.430	2,314,000	3,194,820	1.3806	1.095	1.088	1.095	1.080	1.135	2,915,076	1.0960	-2.82%
2019-07-11	1.420	1.400	1.410	1.340	1.470	4,632,000	6,502,460	1.4038	1.127	1.111	1.119	1.064	1.167	5,835,191	1.1144	2.90%
2019-07-10	1.380	1.370	1.380	1.340	1.480	2,848,000	3,993,700	1.4023	1.095	1.088	1.095	1.064	1.175	3,587,786	1.1131	-1.43%
2019-07-09	1.400	1.400	1.420	1.370	1.500	9,228,000	13,023,400	1.4113	1.111	1.111	1.127	1.088	1.191	11,625,031	1.1203	-6.67%
2019-07-08	1.500	1.500	1.510	1.480	1.620	3,446,000	5,236,780	1.5197	1.191	1.191	1.199	1.175	1.286	4,341,120	1.2063	-4.46%
2019-07-05	1.570	1.570	1.580	1.520	1.660	4,294,000	6,862,760	1.5982	1.246	1.246	1.254	1.207	1.318	5,409,394	1.2687	-0.63%
2019-07-04	1.580	1.570	1.580	1.560	1.650	5,920,000	9,436,140	1.5939	1.254	1.246	1.254	1.238	1.310	7,457,758	1.2653	-3.07%
2019-07-03	1.630	1.640	1.650	1.620	1.730	10,554,000	17,338,200	1.6428	1.294	1.302	1.310	1.286	1.373	13,295,468	1.3041	-3.55%
2019-07-02	1.690	1.680	1.690	1.630	1.830	12,906,000	21,866,480	1.6943	1.342	1.334	1.342	1.294	1.453	16,258,415	1.3449	-1.74%
2019-06-28	1.720	1.720	1.730	1.710	1.990	16,152,250	29,393,752	1.8198	1.365	1.365	1.373	1.357	1.580	20,347,899	1.4446	-8.99%
2019-06-27	1.890	1.880	1.890	1.590	1.980	54,642,250	101,260,520	1.8532	1.500	1.492	1.500	1.262	1.572	68,835,921	1.4710	16.67%
2019-06-26	1.620	1.600	1.610	1.570	1.720	10,332,000	16,796,940	1.6257	1.286	1.270	1.278	1.246	1.365	13,015,802	1.2905	-5.81%
2019-06-25	1.720	1.720	1.730	1.660	1.860	16,162,000	28,458,260	1.7608	1.365	1.365	1.373	1.318	1.476	20,360,182	1.3977	-0.58%
2019-06-24	1.730	1.730	1.740	1.700	2.280	25,722,000	51,383,280	1.9976	1.373	1.373	1.381	1.349	1.810	32,403,452	1.5857	-14.36%
2019-06-21	2.020	1.990	2.000	1.980	3.270	30,174,000	69,530,600	2.3043	1.603	1.580	1.588	1.572	2.596	38,011,888	1.8292	-33.77%
2019-06-20	3.050	3.070	3.090	2.980	5.500	33,014,197	132,916,128	4.0260	2.421	2.437	2.453	2.366	4.366	41,589,844	3.1959	-23.75%
2019-06-19	4.000	4.030	4.060	1.560	5.510	55,898,197	162,821,746	2.9128	3.175	3.199	3.223	1.238	4.374	70,418,108	2.3122