Prices and Webb-site Total Returns

Kelfred Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01134	2019-07-16			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.270	0.236	0.270	0.240	0.310	24,000	6,576	0.2740	0.270	0.236	0.270	0.240	0.310	24,000	0.2740	17.39%
2026-02-02	0	0.230	0.230	0.238	0.213	0.235	180,000	41,308	0.2295	0.230	0.230	0.238	0.213	0.235	180,000	0.2295	-2.13%
2026-01-30	0	0.235	0.235	0.245	0.235	0.240	68,000	16,060	0.2362	0.235	0.235	0.245	0.235	0.240	68,000	0.2362	0.00%
2026-01-29	0	0.235	0.211	0.235	0.220	0.235	160,000	35,848	0.2241	0.235	0.211	0.235	0.220	0.235	160,000	0.2241	4.44%
2026-01-28	0	0.225	0.225	0.235	0.210	0.225	248,000	54,628	0.2203	0.225	0.225	0.235	0.210	0.225	248,000	0.2203	-0.88%
2026-01-27	0	0.227	0.227	0.246	-	-	0	0	-	0.227	0.227	0.246	-	-	0	-	0.00%
2026-01-26	0	0.227	0.216	0.248	0.227	0.250	124,000	29,372	0.2369	0.227	0.216	0.248	0.227	0.250	124,000	0.2369	0.44%
2026-01-23	0	0.226	0.225	0.249	0.222	0.236	100,000	22,880	0.2288	0.226	0.225	0.249	0.222	0.236	100,000	0.2288	-4.24%
2026-01-22	0	0.236	0.236	0.250	0.235	0.235	68,000	15,980	0.2350	0.236	0.236	0.250	0.235	0.235	68,000	0.2350	0.43%
2026-01-21	0	0.235	0.235	0.250	0.235	0.235	44,000	10,340	0.2350	0.235	0.235	0.250	0.235	0.235	44,000	0.2350	-7.84%
2026-01-20	0	0.255	0.255	0.265	0.255	0.255	12,000	3,060	0.2550	0.255	0.255	0.265	0.255	0.255	12,000	0.2550	-3.77%
2026-01-19	0	0.265	0.231	0.275	-	-	0	0	-	0.265	0.231	0.275	-	-	0	-	0.00%
2026-01-16	0	0.265	0.233	0.265	-	-	0	0	-	0.265	0.233	0.265	-	-	0	-	0.00%
2026-01-15	0	0.265	0.235	0.265	-	-	0	0	-	0.265	0.235	0.265	-	-	0	-	0.00%
2026-01-14	0	0.265	0.265	0.295	0.260	0.275	68,000	17,840	0.2624	0.265	0.265	0.295	0.260	0.275	68,000	0.2624	6.00%
2026-01-13	0	0.250	0.232	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.232	0.250	0.250	0.250	4,000	0.2500	0.00%
2026-01-09	0	0.250	0.226	0.260	0.246	0.250	112,000	27,648	0.2469	0.250	0.226	0.260	0.246	0.250	112,000	0.2469	4.17%
2026-01-08	0	0.240	0.226	0.245	-	-	0	0	-	0.240	0.226	0.245	-	-	0	-	0.00%
2026-01-07	0	0.240	0.230	0.270	0.240	0.240	32,000	7,680	0.2400	0.240	0.230	0.270	0.240	0.240	32,000	0.2400	-2.44%
2026-01-06	0	0.246	0.230	0.270	-	-	0	0	-	0.246	0.230	0.270	-	-	0	-	0.00%
2026-01-05	0	0.246	0.232	0.270	0.246	0.246	72,000	17,712	0.2460	0.246	0.232	0.270	0.246	0.246	72,000	0.2460	0.00%
2025-12-31	0	0.246	0.223	0.270	-	-	0	0	-	0.246	0.223	0.270	-	-	0	-	0.00%
2025-12-30	0	0.246	0.235	0.248	0.231	0.246	360,000	87,468	0.2430	0.246	0.235	0.248	0.231	0.246	360,000	0.2430	-3.53%
2025-12-29	0	0.255	0.231	0.260	-	-	0	0	-	0.255	0.231	0.260	-	-	0	-	0.00%
2025-12-24	0	0.255	0.225	0.260	0.255	0.255	80,000	20,400	0.2550	0.255	0.225	0.260	0.255	0.255	80,000	0.2550	-1.92%
2025-12-23	0	0.260	0.250	0.260	0.250	0.260	144,000	36,060	0.2504	0.260	0.250	0.260	0.250	0.260	144,000	0.2504	-3.70%
2025-12-22	0	0.270	0.255	0.270	0.250	0.275	964,000	254,060	0.2635	0.270	0.255	0.270	0.250	0.275	964,000	0.2635	-8.47%
2025-12-19	0	0.295	0.280	0.295	0.270	0.300	560,000	157,600	0.2814	0.295	0.280	0.295	0.270	0.300	560,000	0.2814	0.00%
2025-12-18	0	0.295	0.290	0.300	0.285	0.300	368,000	108,380	0.2945	0.295	0.290	0.300	0.285	0.300	368,000	0.2945	-1.67%
2025-12-17	0	0.300	0.290	0.300	0.290	0.305	412,000	123,460	0.2997	0.300	0.290	0.300	0.290	0.305	412,000	0.2997	-4.76%
2025-12-16	0	0.315	0.305	0.315	0.280	0.330	1,008,000	311,980	0.3095	0.315	0.305	0.315	0.280	0.330	1,008,000	0.3095	5.00%
2025-12-15	0	0.300	0.300	0.310	0.255	0.315	2,316,000	671,720	0.2900	0.300	0.300	0.310	0.255	0.315	2,316,000	0.2900	20.97%
2025-12-12	0	0.248	0.238	0.255	0.240	0.248	268,000	65,576	0.2447	0.248	0.238	0.255	0.240	0.248	268,000	0.2447	0.00%
2025-12-11	0	0.248	0.240	0.265	0.237	0.265	2,952,000	733,476	0.2485	0.248	0.240	0.265	0.237	0.265	2,952,000	0.2485	5.98%
2025-12-10	0	0.234	0.225	0.235	0.226	0.238	88,000	20,112	0.2285	0.234	0.225	0.235	0.226	0.238	88,000	0.2285	-0.43%
2025-12-09	0	0.235	0.214	0.235	0.227	0.239	188,000	43,028	0.2289	0.235	0.214	0.235	0.227	0.239	188,000	0.2289	0.00%
2025-12-08	0	0.235	0.227	0.235	0.222	0.240	596,000	138,236	0.2319	0.235	0.227	0.235	0.222	0.240	596,000	0.2319	3.52%
2025-12-05	0	0.227	0.216	0.227	0.210	0.227	188,000	40,832	0.2172	0.227	0.216	0.227	0.210	0.227	188,000	0.2172	3.65%
2025-12-04	0	0.219	0.214	0.220	0.215	0.229	324,000	71,304	0.2201	0.219	0.214	0.220	0.215	0.229	324,000	0.2201	-1.35%
2025-12-03	0	0.222	0.209	0.219	0.210	0.227	480,000	104,944	0.2186	0.222	0.209	0.219	0.210	0.227	480,000	0.2186	0.91%
2025-12-02	0	0.220	0.220	0.221	0.214	0.250	4,268,000	972,036	0.2277	0.220	0.220	0.221	0.214	0.250	4,268,000	0.2277	-32.31%
2025-12-01	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-28	0	0.325	0.310	0.325	0.310	0.340	76,000	24,220	0.3187	0.325	0.310	0.325	0.310	0.340	76,000	0.3187	1.56%
2025-11-27	0	0.320	0.310	0.320	0.295	0.330	1,976,000	618,360	0.3129	0.320	0.310	0.320	0.295	0.330	1,976,000	0.3129	1.59%
2025-11-26	0	0.315	0.300	0.315	0.300	0.330	1,204,000	372,240	0.3092	0.315	0.300	0.315	0.300	0.330	1,204,000	0.3092	-3.08%
2025-11-25	0	0.325	0.315	0.325	0.280	0.350	3,640,000	1,116,680	0.3068	0.325	0.315	0.325	0.280	0.350	3,640,000	0.3068	1.56%
2025-11-24	0	0.320	0.315	0.320	0.290	0.375	4,152,000	1,379,445	0.3322	0.320	0.315	0.320	0.290	0.375	4,152,000	0.3322	-14.67%
2025-11-21	0	0.375	0.375	0.380	0.360	0.540	25,816,000	10,771,260	0.4172	0.375	0.375	0.380	0.360	0.540	25,816,000	0.4172	15.38%
2025-11-20	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-11-03	0	0.325	0.325	0.345	0.194	0.330	14,488,000	3,602,132	0.2486	0.325	0.325	0.345	0.194	0.330	14,488,000	0.2486	67.53%
2025-10-31	0	0.194	0.185	0.195	0.180	0.195	2,672,000	508,560	0.1903	0.194	0.185	0.195	0.180	0.195	2,672,000	0.1903	8.38%
2025-10-30	0	0.179	0.179	0.185	0.179	0.194	164,000	30,528	0.1861	0.179	0.179	0.185	0.179	0.194	164,000	0.1861	-1.10%
2025-10-28	0	0.181	0.179	0.181	0.180	0.182	576,000	104,488	0.1814	0.181	0.179	0.181	0.180	0.182	576,000	0.1814	-5.73%
2025-10-27	0	0.192	0.174	0.192	0.189	0.193	576,000	110,640	0.1921	0.192	0.174	0.192	0.189	0.193	576,000	0.1921	6.67%
2025-10-24	0	0.180	0.174	0.188	-	-	0	0	-	0.180	0.174	0.188	-	-	0	-	0.00%
2025-10-23	0	0.180	0.174	0.189	-	-	0	0	-	0.180	0.174	0.189	-	-	0	-	0.00%
2025-10-22	0	0.180	0.180	0.185	0.180	0.180	216,000	38,880	0.1800	0.180	0.180	0.185	0.180	0.180	216,000	0.1800	-2.70%
2025-10-21	0	0.185	0.174	0.185	-	-	0	0	-	0.185	0.174	0.185	-	-	0	-	0.00%
2025-10-20	0	0.185	0.174	0.186	0.185	0.185	292,000	54,020	0.1850	0.185	0.174	0.186	0.185	0.185	292,000	0.1850	0.54%
2025-10-17	0	0.184	0.174	0.184	-	-	0	0	-	0.184	0.174	0.184	-	-	0	-	0.00%
2025-10-16	0	0.184	0.175	0.184	-	-	0	0	-	0.184	0.175	0.184	-	-	0	-	0.00%
2025-10-15	0	0.184	0.174	0.184	-	-	0	0	-	0.184	0.174	0.184	-	-	0	-	0.00%
2025-10-14	0	0.184	0.174	0.184	-	-	0	0	-	0.184	0.174	0.184	-	-	0	-	-0.54%
2025-10-13	0	0.185	0.174	0.186	0.173	0.185	220,000	38,392	0.1745	0.185	0.174	0.186	0.173	0.185	220,000	0.1745	3.35%
2025-10-10	0	0.179	0.179	0.185	0.179	0.184	84,000	15,096	0.1797	0.179	0.179	0.185	0.179	0.184	84,000	0.1797	0.56%
2025-10-09	0	0.178	0.178	0.185	0.173	0.175	340,000	59,420	0.1748	0.178	0.178	0.185	0.173	0.175	340,000	0.1748	-4.81%
2025-10-08	0	0.187	0.171	0.187	-	-	0	0	-	0.187	0.171	0.187	-	-	0	-	0.00%
2025-10-06	0	0.187	0.171	0.190	-	-	0	0	-	0.187	0.171	0.190	-	-	0	-	0.00%
2025-10-03	0	0.187	0.171	0.187	-	-	0	0	-	0.187	0.171	0.187	-	-	0	-	0.00%
2025-10-02	0	0.187	0.174	0.187	0.187	0.188	52,000	9,748	0.1875	0.187	0.174	0.187	0.187	0.188	52,000	0.1875	1.63%
2025-09-30	0	0.184	0.171	0.188	0.183	0.184	92,000	16,896	0.1837	0.184	0.171	0.188	0.183	0.184	92,000	0.1837	0.00%
2025-09-29	0	0.184	0.176	0.184	0.183	0.184	56,000	10,280	0.1836	0.184	0.176	0.184	0.183	0.184	56,000	0.1836	0.55%
2025-09-26	0	0.183	0.171	0.185	0.183	0.184	256,000	46,868	0.1831	0.183	0.171	0.185	0.183	0.184	256,000	0.1831	5.17%
2025-09-25	0	0.174	0.173	0.184	0.174	0.174	8,000	1,392	0.1740	0.174	0.173	0.184	0.174	0.174	8,000	0.1740	0.00%
2025-09-24	0	0.174	0.174	0.181	0.174	0.175	140,000	24,388	0.1742	0.174	0.174	0.181	0.174	0.175	140,000	0.1742	0.58%
2025-09-23	0	0.173	0.171	0.178	-	-	0	0	-	0.173	0.171	0.178	-	-	0	-	0.00%
2025-09-22	0	0.173	0.171	0.181	0.173	0.173	176,000	30,448	0.1730	0.173	0.171	0.181	0.173	0.173	176,000	0.1730	0.00%
2025-09-19	0	0.173	0.173	0.177	0.172	0.173	100,000	17,264	0.1726	0.173	0.173	0.177	0.172	0.173	100,000	0.1726	-1.70%
2025-09-18	0	0.176	0.175	0.178	0.173	0.176	1,112,000	193,280	0.1738	0.176	0.175	0.178	0.173	0.176	1,112,000	0.1738	-3.30%
2025-09-17	0	0.182	0.174	0.187	-	-	0	0	-	0.182	0.174	0.187	-	-	0	-	0.00%
2025-09-16	0	0.182	0.171	0.189	0.182	0.182	436,000	79,352	0.1820	0.182	0.171	0.189	0.182	0.182	436,000	0.1820	0.00%
2025-09-15	0	0.182	0.182	0.187	0.182	0.182	512,000	93,184	0.1820	0.182	0.182	0.187	0.182	0.182	512,000	0.1820	0.00%
2025-09-12	0	0.182	0.175	0.187	0.181	0.182	416,000	75,588	0.1817	0.182	0.175	0.187	0.181	0.182	416,000	0.1817	0.55%
2025-09-11	0	0.181	0.176	0.184	0.177	0.181	200,000	36,164	0.1808	0.181	0.176	0.184	0.177	0.181	200,000	0.1808	3.43%
2025-09-10	0	0.175	0.172	0.177	0.172	0.177	60,000	10,432	0.1739	0.175	0.172	0.177	0.172	0.177	60,000	0.1739	2.34%
2025-09-09	0	0.171	0.171	0.177	0.170	0.176	460,000	79,028	0.1718	0.171	0.171	0.177	0.170	0.176	460,000	0.1718	-5.00%
2025-09-08	0	0.180	0.174	0.180	0.180	0.180	20,000	3,600	0.1800	0.180	0.174	0.180	0.180	0.180	20,000	0.1800	0.00%
2025-09-05	0	0.180	0.175	0.180	0.174	0.194	3,080,000	544,740	0.1769	0.180	0.175	0.180	0.174	0.194	3,080,000	0.1769	-7.22%
2025-09-04	0	0.194	0.184	0.194	0.182	0.194	480,000	88,636	0.1847	0.194	0.184	0.194	0.182	0.194	480,000	0.1847	-1.02%
2025-09-03	0	0.196	0.183	0.196	-	-	0	0	-	0.196	0.183	0.196	-	-	0	-	-0.51%
2025-09-02	0	0.197	0.183	0.198	0.190	0.199	300,000	57,936	0.1931	0.197	0.183	0.198	0.190	0.199	300,000	0.1931	0.51%
2025-09-01	0	0.196	0.190	0.196	0.199	0.199	8,000	1,556	0.1945	0.196	0.190	0.196	0.199	0.199	8,000	0.1945	0.00%
2025-08-29	0	0.196	0.182	0.196	0.182	0.196	488,000	90,320	0.1851	0.196	0.182	0.196	0.182	0.196	488,000	0.1851	2.62%
2025-08-28	0	0.191	0.183	0.191	0.191	0.191	44,000	8,404	0.1910	0.191	0.183	0.191	0.191	0.191	44,000	0.1910	-0.52%
2025-08-27	0	0.192	0.180	0.192	0.181	0.205	1,216,000	226,164	0.1860	0.192	0.180	0.192	0.181	0.205	1,216,000	0.1860	-3.03%
2025-08-26	0	0.198	0.190	0.198	0.194	0.200	156,000	30,328	0.1944	0.198	0.190	0.198	0.194	0.200	156,000	0.1944	-1.98%
2025-08-25	0	0.202	0.186	0.201	0.186	0.205	76,000	14,560	0.1916	0.202	0.186	0.201	0.186	0.205	76,000	0.1916	2.02%
2025-08-22	0	0.198	0.192	0.198	0.202	0.202	4,000	808	0.2020	0.198	0.192	0.198	0.202	0.202	4,000	0.2020	0.00%
2025-08-21	0	0.198	0.192	0.198	0.192	0.203	456,000	88,624	0.1944	0.198	0.192	0.198	0.192	0.203	456,000	0.1944	-0.50%
2025-08-20	0	0.199	0.189	0.199	0.190	0.203	1,436,000	278,092	0.1937	0.199	0.189	0.199	0.190	0.203	1,436,000	0.1937	-2.93%
2025-08-19	0	0.205	0.196	0.205	0.196	0.208	1,108,000	220,200	0.1987	0.205	0.196	0.205	0.196	0.208	1,108,000	0.1987	-0.49%
2025-08-18	0	0.206	0.192	0.205	0.184	0.210	784,000	150,844	0.1924	0.206	0.192	0.205	0.184	0.210	784,000	0.1924	8.99%
2025-08-15	0	0.189	0.183	0.189	0.181	0.189	56,000	10,188	0.1819	0.189	0.183	0.189	0.181	0.189	56,000	0.1819	0.00%
2025-08-14	0	0.189	0.183	0.189	-	-	0	0	-	0.189	0.183	0.189	-	-	0	-	0.00%
2025-08-13	0	0.189	0.183	0.189	0.189	0.189	12,000	2,268	0.1890	0.189	0.183	0.189	0.189	0.189	12,000	0.1890	-0.53%
2025-08-12	0	0.190	0.183	0.190	0.190	0.190	16,000	3,040	0.1900	0.190	0.183	0.190	0.190	0.190	16,000	0.1900	0.00%
2025-08-11	0	0.190	0.185	0.190	0.181	0.189	480,000	88,304	0.1840	0.190	0.185	0.190	0.181	0.189	480,000	0.1840	0.53%
2025-08-08	0	0.189	0.181	0.189	0.181	0.189	312,000	56,808	0.1821	0.189	0.181	0.189	0.181	0.189	312,000	0.1821	0.00%
2025-08-07	0	0.189	0.183	0.189	0.180	0.192	1,096,000	204,596	0.1867	0.189	0.183	0.189	0.180	0.192	1,096,000	0.1867	0.00%
2025-08-06	0	0.189	0.180	0.189	0.181	0.188	156,000	28,560	0.1831	0.189	0.180	0.189	0.181	0.188	156,000	0.1831	0.53%
2025-08-05	0	0.188	0.181	0.188	0.182	0.188	124,000	22,580	0.1821	0.188	0.181	0.188	0.182	0.188	124,000	0.1821	0.00%
2025-08-04	0	0.188	0.181	0.188	0.185	0.188	108,000	20,000	0.1852	0.188	0.181	0.188	0.185	0.188	108,000	0.1852	1.08%
2025-08-01	0	0.186	0.178	0.186	0.178	0.187	324,000	58,244	0.1798	0.186	0.178	0.186	0.178	0.187	324,000	0.1798	-1.59%
2025-07-31	0	0.189	0.181	0.189	-	-	0	0	-	0.189	0.181	0.189	-	-	0	-	-0.53%
2025-07-30	0	0.190	0.181	0.190	0.189	0.191	48,000	9,140	0.1904	0.190	0.181	0.190	0.189	0.191	48,000	0.1904	0.53%
2025-07-29	0	0.189	0.180	0.189	0.181	0.189	956,000	172,468	0.1804	0.189	0.180	0.189	0.181	0.189	956,000	0.1804	0.53%
2025-07-28	0	0.188	0.181	0.189	0.188	0.192	676,000	127,544	0.1887	0.188	0.181	0.189	0.188	0.192	676,000	0.1887	0.00%
2025-07-25	0	0.188	0.181	0.188	0.177	0.189	660,000	119,016	0.1803	0.188	0.181	0.188	0.177	0.189	660,000	0.1803	3.30%
2025-07-24	0	0.182	0.176	0.182	-	-	0	0	-	0.182	0.176	0.182	-	-	0	-	0.00%
2025-07-23	0	0.182	0.176	0.182	0.175	0.182	516,000	91,232	0.1768	0.182	0.176	0.182	0.175	0.182	516,000	0.1768	-1.62%
2025-07-22	0	0.185	0.179	0.185	-	-	0	0	-	0.185	0.179	0.185	-	-	0	-	0.00%
2025-07-21	0	0.185	0.179	0.185	0.179	0.185	144,000	25,936	0.1801	0.185	0.179	0.185	0.179	0.185	144,000	0.1801	0.00%
2025-07-18	0	0.185	0.179	0.185	0.178	0.186	276,000	51,008	0.1848	0.185	0.179	0.185	0.178	0.186	276,000	0.1848	0.54%
2025-07-17	0	0.184	0.178	0.184	0.178	0.198	1,580,000	296,724	0.1878	0.184	0.178	0.184	0.178	0.198	1,580,000	0.1878	-1.60%
2025-07-16	0	0.187	0.177	0.187	0.178	0.187	660,000	118,440	0.1795	0.187	0.177	0.187	0.178	0.187	660,000	0.1795	0.00%
2025-07-15	0	0.187	0.181	0.187	0.180	0.191	308,000	55,520	0.1803	0.187	0.181	0.187	0.180	0.191	308,000	0.1803	-0.53%
2025-07-14	0	0.188	0.181	0.189	0.188	0.189	456,000	86,132	0.1889	0.188	0.181	0.189	0.188	0.189	456,000	0.1889	-0.53%
2025-07-11	0	0.189	0.180	0.189	0.176	0.192	1,124,000	205,444	0.1828	0.189	0.180	0.189	0.176	0.192	1,124,000	0.1828	-0.53%
2025-07-10	0	0.190	0.178	0.190	0.181	0.190	220,000	40,304	0.1832	0.190	0.178	0.190	0.181	0.190	220,000	0.1832	0.53%
2025-07-09	0	0.189	0.178	0.191	0.182	0.190	168,000	31,312	0.1864	0.189	0.178	0.191	0.182	0.190	168,000	0.1864	0.53%
2025-07-08	0	0.188	0.177	0.189	0.176	0.188	8,000	1,456	0.1820	0.188	0.177	0.189	0.176	0.188	8,000	0.1820	-1.05%
2025-07-07	0	0.190	0.176	0.190	0.176	0.192	232,000	41,300	0.1780	0.190	0.176	0.190	0.176	0.192	232,000	0.1780	4.40%
2025-07-04	0	0.182	0.175	0.182	0.175	0.194	2,408,000	444,688	0.1847	0.182	0.175	0.182	0.175	0.194	2,408,000	0.1847	0.00%
2025-07-03	0	0.182	0.176	0.187	0.182	0.183	560,000	101,636	0.1815	0.182	0.176	0.187	0.182	0.183	560,000	0.1815	-5.70%
2025-07-02	0	0.193	0.177	0.194	0.178	0.193	460,000	83,084	0.1806	0.193	0.177	0.194	0.178	0.193	460,000	0.1806	0.00%
2025-06-30	0	0.193	0.176	0.195	0.189	0.194	20,000	3,848	0.1924	0.193	0.176	0.195	0.189	0.194	20,000	0.1924	0.52%
2025-06-27	0	0.192	0.178	0.192	-	-	0	0	-	0.192	0.178	0.192	-	-	0	-	0.00%
2025-06-26	0	0.192	0.177	0.192	0.189	0.191	328,000	62,004	0.1890	0.192	0.177	0.192	0.189	0.191	328,000	0.1890	0.52%
2025-06-25	0	0.191	0.177	0.191	0.174	0.191	184,000	32,596	0.1772	0.191	0.177	0.191	0.174	0.191	184,000	0.1772	4.95%
2025-06-24	0	0.182	0.173	0.182	0.173	0.182	404,000	70,088	0.1735	0.182	0.173	0.182	0.173	0.182	404,000	0.1735	-1.09%
2025-06-23	0	0.184	0.172	0.184	0.172	0.184	136,000	23,440	0.1724	0.184	0.172	0.184	0.172	0.184	136,000	0.1724	0.55%
2025-06-20	0	0.183	0.165	0.182	0.184	0.184	4,000	736	0.1840	0.183	0.165	0.182	0.184	0.184	4,000	0.1840	6.40%
2025-06-19	0	0.172	0.172	0.178	0.171	0.173	1,320,000	227,052	0.1720	0.172	0.172	0.178	0.171	0.173	1,320,000	0.1720	-1.15%
2025-06-18	0	0.174	0.174	0.178	0.174	0.180	440,000	77,304	0.1757	0.174	0.174	0.178	0.174	0.180	440,000	0.1757	-8.42%
2025-06-17	0	0.190	0.180	0.189	0.176	0.210	444,000	79,000	0.1779	0.190	0.180	0.189	0.176	0.210	444,000	0.1779	7.95%
2025-06-16	0	0.176	0.172	0.177	0.172	0.184	2,116,000	376,616	0.1780	0.176	0.172	0.177	0.172	0.184	2,116,000	0.1780	-4.35%
2025-06-13	0	0.184	0.181	0.187	0.181	0.184	132,000	24,180	0.1832	0.184	0.181	0.187	0.181	0.184	132,000	0.1832	-2.13%
2025-06-12	0	0.188	0.183	0.190	0.185	0.199	1,252,000	238,788	0.1907	0.188	0.183	0.190	0.185	0.199	1,252,000	0.1907	-7.39%
2025-06-11	0	0.203	0.195	0.203	0.189	0.255	6,172,000	1,396,672	0.2263	0.203	0.195	0.203	0.189	0.255	6,172,000	0.2263	8.56%
2025-06-10	0	0.187	0.176	0.187	0.174	0.185	360,000	63,556	0.1765	0.187	0.176	0.187	0.174	0.185	360,000	0.1765	1.63%
2025-06-09	0	0.184	0.170	0.179	0.171	0.187	296,000	50,984	0.1722	0.184	0.170	0.179	0.171	0.187	296,000	0.1722	3.37%
2025-06-06	0	0.178	0.172	0.178	-	-	0	0	-	0.178	0.172	0.178	-	-	0	-	-2.73%
2025-06-05	0	0.183	0.170	0.183	0.170	0.171	76,000	12,924	0.1701	0.183	0.170	0.183	0.170	0.171	76,000	0.1701	-3.17%
2025-06-04	0	0.189	0.169	0.188	0.170	0.189	456,000	79,516	0.1744	0.189	0.169	0.188	0.170	0.189	456,000	0.1744	4.42%
2025-06-03	0	0.181	0.169	0.189	0.170	0.188	260,000	44,468	0.1710	0.181	0.169	0.189	0.170	0.188	260,000	0.1710	-4.23%
2025-06-02	0	0.189	0.170	0.189	-	-	0	0	-	0.189	0.170	0.189	-	-	0	-	0.00%
2025-05-30	0	0.189	0.169	0.189	0.189	0.189	4,000	756	0.1890	0.189	0.169	0.189	0.189	0.189	4,000	0.1890	11.18%
2025-05-29	0	0.170	0.170	0.189	0.169	0.169	20,000	3,380	0.1690	0.170	0.170	0.189	0.169	0.169	20,000	0.1690	-5.56%
2025-05-28	0	0.180	0.169	0.189	0.180	0.180	124,000	22,320	0.1800	0.180	0.169	0.189	0.180	0.180	124,000	0.1800	2.86%
2025-05-27	0	0.175	0.170	0.186	0.175	0.190	236,000	43,240	0.1832	0.175	0.170	0.186	0.175	0.190	236,000	0.1832	0.00%
2025-05-26	0	0.175	0.166	0.185	-	-	0	0	-	0.175	0.166	0.185	-	-	0	-	0.00%
2025-05-23	0	0.175	0.166	0.185	-	-	0	0	-	0.175	0.166	0.185	-	-	0	-	0.00%
2025-05-22	0	0.175	0.166	0.190	-	-	0	0	-	0.175	0.166	0.190	-	-	0	-	0.00%
2025-05-21	0	0.175	0.170	0.185	0.174	0.175	116,000	20,292	0.1749	0.175	0.170	0.185	0.174	0.175	116,000	0.1749	2.94%
2025-05-20	0	0.170	0.164	0.172	0.163	0.174	256,000	43,396	0.1695	0.170	0.164	0.172	0.163	0.174	256,000	0.1695	-2.86%
2025-05-19	0	0.175	0.165	0.175	-	-	0	0	-	0.175	0.165	0.175	-	-	0	-	0.00%
2025-05-16	0	0.175	0.166	0.175	0.166	0.176	144,000	23,968	0.1664	0.175	0.166	0.175	0.166	0.176	144,000	0.1664	1.74%
2025-05-15	0	0.172	0.169	0.173	0.170	0.180	504,000	87,588	0.1738	0.172	0.169	0.173	0.170	0.180	504,000	0.1738	-4.44%
2025-05-14	0	0.180	0.172	0.190	0.173	0.189	324,000	56,956	0.1758	0.180	0.172	0.190	0.173	0.189	324,000	0.1758	-3.23%
2025-05-13	0	0.186	0.177	0.186	0.168	0.187	712,000	127,720	0.1794	0.186	0.177	0.186	0.168	0.187	712,000	0.1794	-0.53%
2025-05-12	0	0.187	0.168	0.187	-	-	0	0	-	0.187	0.168	0.187	-	-	0	-	0.00%
2025-05-09	0	0.187	0.173	0.187	-	-	0	0	-	0.187	0.173	0.187	-	-	0	-	0.00%
2025-05-08	0	0.187	0.169	0.187	0.168	0.187	252,000	43,336	0.1720	0.187	0.169	0.187	0.168	0.187	252,000	0.1720	5.65%
2025-05-07	0	0.177	0.170	0.190	0.177	0.178	508,000	90,024	0.1772	0.177	0.170	0.190	0.177	0.178	508,000	0.1772	-4.32%
2025-05-06	0	0.185	0.161	0.185	0.185	0.185	1,076,000	199,060	0.1850	0.185	0.161	0.185	0.185	0.185	1,076,000	0.1850	4.52%
2025-05-02	0	0.177	0.158	0.177	-	-	32,000	5,440	0.1700	0.177	0.158	0.177	-	-	32,000	0.1700	-1.67%
2025-04-30	0	0.180	0.165	0.180	0.170	0.180	420,000	72,356	0.1723	0.180	0.165	0.180	0.170	0.180	420,000	0.1723	2.86%
2025-04-29	0	0.175	0.163	0.175	0.161	0.175	792,000	130,160	0.1643	0.175	0.163	0.175	0.161	0.175	792,000	0.1643	1.74%
2025-04-28	0	0.172	0.153	0.175	0.171	0.186	160,000	28,204	0.1763	0.172	0.153	0.175	0.171	0.186	160,000	0.1763	-10.42%
2025-04-25	0	0.192	0.176	0.192	-	-	0	0	-	0.192	0.176	0.192	-	-	0	-	0.00%
2025-04-24	0	0.192	0.181	0.192	0.175	0.192	12,000	2,236	0.1863	0.192	0.181	0.192	0.175	0.192	12,000	0.1863	0.52%
2025-04-23	0	0.191	0.176	0.191	0.180	0.196	60,000	10,908	0.1818	0.191	0.176	0.191	0.180	0.196	60,000	0.1818	1.06%
2025-04-22	0	0.189	0.173	0.189	0.189	0.190	12,000	2,272	0.1893	0.189	0.173	0.189	0.189	0.190	12,000	0.1893	3.28%
2025-04-17	0	0.183	0.172	0.183	-	-	0	0	-	0.183	0.172	0.183	-	-	0	-	-0.54%
2025-04-16	0	0.184	0.173	0.184	0.175	0.190	400,000	71,464	0.1787	0.184	0.173	0.184	0.175	0.190	400,000	0.1787	-5.64%
2025-04-15	0	0.195	0.178	0.196	0.185	0.198	1,308,000	249,756	0.1909	0.195	0.178	0.196	0.185	0.198	1,308,000	0.1909	2.09%
2025-04-14	0	0.191	0.173	0.191	0.184	0.192	252,000	46,428	0.1842	0.191	0.173	0.191	0.184	0.192	252,000	0.1842	2.69%
2025-04-11	0	0.186	0.176	0.189	0.174	0.201	4,312,000	787,632	0.1827	0.186	0.176	0.189	0.174	0.201	4,312,000	0.1827	-7.92%
2025-04-10	0	0.202	0.190	0.214	0.202	0.202	140,000	28,280	0.2020	0.202	0.190	0.214	0.202	0.202	140,000	0.2020	-3.35%
2025-04-09	0	0.209	0.191	0.209	0.200	0.226	144,000	30,240	0.2100	0.209	0.191	0.209	0.200	0.226	144,000	0.2100	6.09%
2025-04-08	0	0.197	0.172	0.197	0.170	0.198	340,000	59,744	0.1757	0.197	0.172	0.197	0.170	0.198	340,000	0.1757	8.24%
2025-04-07	0	0.182	0.173	0.184	0.182	0.210	668,000	130,376	0.1952	0.182	0.173	0.184	0.182	0.210	668,000	0.1952	-15.35%
2025-04-03	0	0.215	0.210	0.224	-	-	0	0	-	0.215	0.210	0.224	-	-	0	-	0.00%
2025-04-02	0	0.215	0.210	0.211	0.211	0.215	8,000	1,704	0.2130	0.215	0.210	0.211	0.211	0.215	8,000	0.2130	0.00%
2025-04-01	0	0.215	0.207	0.218	0.215	0.218	64,000	13,868	0.2167	0.215	0.207	0.218	0.215	0.218	64,000	0.2167	-2.27%
2025-03-31	0	0.220	0.209	0.221	0.220	0.231	12,000	2,724	0.2270	0.220	0.209	0.221	0.220	0.231	12,000	0.2270	2.80%
2025-03-28	0	0.214	0.208	0.214	0.215	0.215	20,000	4,300	0.2150	0.214	0.208	0.214	0.215	0.215	20,000	0.2150	1.90%
2025-03-27	0	0.210	0.205	0.218	0.208	0.210	196,000	40,968	0.2090	0.210	0.205	0.218	0.208	0.210	196,000	0.2090	-4.55%
2025-03-26	0	0.220	0.215	0.220	0.207	0.224	2,536,000	551,896	0.2176	0.220	0.215	0.220	0.207	0.224	2,536,000	0.2176	-5.98%
2025-03-25	0	0.234	0.225	0.234	0.223	0.238	880,000	199,996	0.2273	0.234	0.225	0.234	0.223	0.238	880,000	0.2273	-5.65%
2025-03-24	0	0.248	0.238	0.249	0.245	0.255	752,000	187,660	0.2495	0.248	0.238	0.249	0.245	0.255	752,000	0.2495	-6.42%
2025-03-21	0	0.265	0.265	0.280	0.232	0.380	5,072,000	1,550,016	0.3056	0.265	0.265	0.280	0.232	0.380	5,072,000	0.3056	11.34%
2025-03-20	0	0.238	0.213	0.239	0.230	0.238	8,000	1,872	0.2340	0.238	0.213	0.239	0.230	0.238	8,000	0.2340	0.42%
2025-03-19	0	0.237	0.215	0.237	0.244	0.244	4,000	976	0.2440	0.237	0.215	0.237	0.244	0.244	4,000	0.2440	5.80%
2025-03-18	0	0.224	0.212	0.224	-	-	0	0	-	0.224	0.212	0.224	-	-	0	-	-2.61%
2025-03-17	0	0.230	0.216	0.230	0.212	0.233	128,000	27,344	0.2136	0.230	0.216	0.230	0.212	0.233	128,000	0.2136	3.60%
2025-03-14	0	0.222	0.211	0.222	-	-	0	0	-	0.222	0.211	0.222	-	-	0	-	0.00%
2025-03-13	0	0.222	0.211	0.222	0.208	0.226	232,000	48,880	0.2107	0.222	0.211	0.222	0.208	0.226	232,000	0.2107	1.83%
2025-03-12	0	0.218	0.211	0.219	-	-	0	0	-	0.218	0.211	0.219	-	-	0	-	0.00%
2025-03-11	0	0.218	0.217	0.224	0.218	0.229	108,000	23,588	0.2184	0.218	0.217	0.224	0.218	0.229	108,000	0.2184	-7.23%
2025-03-10	0	0.235	0.221	0.234	0.223	0.239	40,000	9,016	0.2254	0.235	0.221	0.234	0.223	0.239	40,000	0.2254	0.00%
2025-03-07	0	0.235	0.221	0.237	-	-	0	0	-	0.235	0.221	0.237	-	-	0	-	0.00%
2025-03-06	0	0.235	0.229	0.234	0.224	0.255	300,000	69,708	0.2324	0.235	0.229	0.234	0.224	0.255	300,000	0.2324	-4.47%
2025-03-05	0	0.246	0.225	0.249	0.234	0.246	904,000	211,584	0.2341	0.246	0.225	0.249	0.234	0.246	904,000	0.2341	9.82%
2025-03-04	0	0.224	0.224	0.232	0.221	0.244	64,000	14,372	0.2246	0.224	0.224	0.232	0.221	0.244	64,000	0.2246	-10.04%
2025-03-03	0	0.249	0.221	0.249	0.232	0.250	908,000	210,796	0.2322	0.249	0.221	0.249	0.232	0.250	908,000	0.2322	-0.40%
2025-02-28	0	0.250	0.242	0.265	0.200	0.265	1,596,000	355,004	0.2224	0.250	0.242	0.265	0.200	0.265	1,596,000	0.2224	4.60%
2025-02-27	0	0.239	0.225	0.239	-	-	0	0	-	0.239	0.225	0.239	-	-	0	-	0.00%
2025-02-26	0	0.239	0.223	0.239	0.223	0.265	140,000	32,104	0.2293	0.239	0.223	0.239	0.223	0.265	140,000	0.2293	4.82%
2025-02-25	0	0.228	0.217	0.228	0.221	0.243	16,000	3,696	0.2310	0.228	0.217	0.228	0.221	0.243	16,000	0.2310	-6.17%
2025-02-24	0	0.243	0.221	0.244	0.222	0.243	644,000	147,788	0.2295	0.243	0.221	0.244	0.222	0.243	644,000	0.2295	5.65%
2025-02-21	0	0.230	0.230	0.243	0.230	0.247	564,000	131,224	0.2327	0.230	0.230	0.243	0.230	0.247	564,000	0.2327	-2.13%
2025-02-20	0	0.235	0.235	0.247	0.234	0.249	1,164,000	286,484	0.2461	0.235	0.235	0.247	0.234	0.249	1,164,000	0.2461	-4.08%
2025-02-19	0	0.245	0.230	0.245	-	-	0	0	-	0.245	0.230	0.245	-	-	0	-	0.00%
2025-02-18	0	0.245	0.230	0.245	0.240	0.249	256,000	62,580	0.2445	0.245	0.230	0.245	0.240	0.249	256,000	0.2445	-2.00%
2025-02-17	0	0.250	0.243	0.250	0.241	0.265	1,368,000	342,068	0.2500	0.250	0.243	0.250	0.241	0.265	1,368,000	0.2500	-3.85%
2025-02-14	0	0.260	0.260	0.270	0.250	0.275	928,000	241,600	0.2603	0.260	0.260	0.270	0.250	0.275	928,000	0.2603	-7.14%
2025-02-13	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2025-02-12	0	0.280	0.260	0.280	0.255	0.285	208,000	55,020	0.2645	0.280	0.260	0.280	0.255	0.285	208,000	0.2645	3.70%
2025-02-11	0	0.270	0.260	0.270	0.270	0.280	8,000	2,200	0.2750	0.270	0.260	0.270	0.270	0.280	8,000	0.2750	0.00%
2025-02-10	0	0.270	0.260	0.270	0.260	0.275	72,000	19,420	0.2697	0.270	0.260	0.270	0.260	0.275	72,000	0.2697	0.00%
2025-02-07	0	0.270	0.265	0.270	0.265	0.270	3,408,000	911,620	0.2675	0.270	0.265	0.270	0.265	0.270	3,408,000	0.2675	-5.26%
2025-02-06	0	0.285	0.260	0.285	0.260	0.285	4,064,000	1,087,080	0.2675	0.285	0.260	0.285	0.260	0.285	4,064,000	0.2675	5.56%
2025-02-05	0	0.270	0.255	0.270	0.255	0.275	100,000	26,120	0.2612	0.270	0.255	0.270	0.255	0.275	100,000	0.2612	3.85%
2025-02-04	0	0.260	0.255	0.265	0.260	0.280	100,000	26,240	0.2624	0.260	0.255	0.265	0.260	0.280	100,000	0.2624	-8.77%
2025-02-03	0	0.285	0.270	0.285	0.270	0.295	72,000	19,800	0.2750	0.285	0.270	0.285	0.270	0.295	72,000	0.2750	-1.72%
2025-01-28	0	0.290	0.270	0.295	-	-	0	0	-	0.290	0.270	0.295	-	-	0	-	0.00%
2025-01-27	0	0.290	0.270	0.295	-	-	0	0	-	0.290	0.270	0.295	-	-	0	-	0.00%
2025-01-24	0	0.290	0.265	0.290	0.285	0.300	72,000	20,640	0.2867	0.290	0.265	0.290	0.285	0.300	72,000	0.2867	3.57%
2025-01-23	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	-1.75%
2025-01-22	0	0.285	0.260	0.285	0.275	0.300	108,000	29,860	0.2765	0.285	0.260	0.285	0.275	0.300	108,000	0.2765	-1.72%
2025-01-21	0	0.290	0.275	0.290	0.270	0.305	200,000	56,860	0.2843	0.290	0.275	0.290	0.270	0.305	200,000	0.2843	1.75%
2025-01-20	0	0.285	0.270	0.285	0.290	0.290	4,000	1,160	0.2900	0.285	0.270	0.285	0.290	0.290	4,000	0.2900	-1.72%
2025-01-17	0	0.290	0.270	0.290	0.290	0.290	4,000	1,160	0.2900	0.290	0.270	0.290	0.290	0.290	4,000	0.2900	1.75%
2025-01-16	0	0.285	0.265	0.285	0.270	0.300	228,000	63,900	0.2803	0.285	0.265	0.285	0.270	0.300	228,000	0.2803	9.62%
2025-01-15	0	0.260	0.260	0.270	0.260	0.280	32,000	8,580	0.2681	0.260	0.260	0.270	0.260	0.280	32,000	0.2681	-5.45%
2025-01-14	0	0.275	0.265	0.275	0.265	0.280	220,000	59,060	0.2685	0.275	0.265	0.275	0.265	0.280	220,000	0.2685	-1.79%
2025-01-13	0	0.280	0.270	0.285	0.280	0.280	500,000	140,000	0.2800	0.280	0.270	0.285	0.280	0.280	500,000	0.2800	-1.75%
2025-01-10	0	0.285	0.275	0.285	0.265	0.300	660,000	180,140	0.2729	0.285	0.275	0.285	0.265	0.300	660,000	0.2729	3.64%
2025-01-09	0	0.275	0.260	0.275	0.265	0.285	1,212,000	324,660	0.2679	0.275	0.260	0.275	0.265	0.285	1,212,000	0.2679	-1.79%
2025-01-08	0	0.280	0.270	0.280	0.265	0.290	68,000	18,720	0.2753	0.280	0.270	0.280	0.265	0.290	68,000	0.2753	3.70%
2025-01-07	0	0.270	0.270	0.290	0.250	0.300	3,792,000	1,041,060	0.2745	0.270	0.270	0.290	0.250	0.300	3,792,000	0.2745	9.31%
2025-01-06	0	0.247	0.245	0.250	0.240	0.265	104,000	25,316	0.2434	0.247	0.245	0.250	0.240	0.265	104,000	0.2434	2.92%
2025-01-03	0	0.240	0.232	0.240	0.240	0.245	44,000	10,580	0.2405	0.240	0.232	0.240	0.240	0.245	44,000	0.2405	-2.04%
2025-01-02	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	0.00%
2024-12-31	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	-1.21%
2024-12-30	0	0.248	0.232	0.248	-	-	0	0	-	0.248	0.232	0.248	-	-	0	-	0.00%
2024-12-27	0	0.248	0.232	0.248	-	-	0	0	-	0.248	0.232	0.248	-	-	0	-	0.00%
2024-12-24	0	0.248	0.238	0.248	0.242	0.248	1,240,000	301,520	0.2432	0.248	0.238	0.248	0.242	0.248	1,240,000	0.2432	-0.80%
2024-12-23	0	0.250	0.233	0.250	0.232	0.250	2,904,000	681,048	0.2345	0.250	0.233	0.250	0.232	0.250	2,904,000	0.2345	2.04%
2024-12-20	0	0.245	0.235	0.245	-	-	0	0	-	0.245	0.235	0.245	-	-	0	-	-1.21%
2024-12-19	0	0.248	0.235	0.248	0.248	0.248	4,000	992	0.2480	0.248	0.235	0.248	0.248	0.248	4,000	0.2480	0.00%
2024-12-18	0	0.248	0.236	0.249	-	-	0	0	-	0.248	0.236	0.249	-	-	0	-	0.00%
2024-12-17	0	0.248	0.236	0.248	-	-	0	0	-	0.248	0.236	0.248	-	-	0	-	0.00%
2024-12-16	0	0.248	0.236	0.248	0.237	0.248	2,492,000	615,040	0.2468	0.248	0.236	0.248	0.237	0.248	2,492,000	0.2468	0.00%
2024-12-13	0	0.248	0.237	0.250	-	-	0	0	-	0.248	0.237	0.250	-	-	0	-	0.00%
2024-12-12	0	0.248	0.237	0.249	0.248	0.248	1,200,000	297,600	0.2480	0.248	0.237	0.249	0.248	0.248	1,200,000	0.2480	-0.40%
2024-12-11	0	0.249	0.237	0.250	-	-	0	0	-	0.249	0.237	0.250	-	-	0	-	0.00%
2024-12-10	0	0.249	0.237	0.249	-	-	0	0	-	0.249	0.237	0.249	-	-	0	-	-0.40%
2024-12-09	0	0.250	0.237	0.250	-	-	0	0	-	0.250	0.237	0.250	-	-	0	-	0.00%
2024-12-06	0	0.250	0.236	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.236	0.250	0.250	0.250	4,000	0.2500	0.00%
2024-12-05	0	0.250	0.236	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.236	0.250	0.250	0.250	4,000	0.2500	0.00%
2024-12-04	0	0.250	0.236	0.250	-	-	0	0	-	0.250	0.236	0.250	-	-	0	-	0.00%
2024-12-03	0	0.250	0.238	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.238	0.250	0.250	0.250	4,000	0.2500	0.00%
2024-12-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-11-29	0	0.250	0.236	0.250	-	-	0	0	-	0.250	0.236	0.250	-	-	0	-	0.00%
2024-11-28	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-11-27	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-11-26	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-11-25	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-11-22	0	0.250	0.235	0.250	0.235	0.250	20,000	4,860	0.2430	0.250	0.235	0.250	0.235	0.250	20,000	0.2430	1.21%
2024-11-21	0	0.247	0.235	0.249	-	-	0	0	-	0.247	0.235	0.249	-	-	0	-	0.00%
2024-11-20	0	0.247	0.235	0.247	-	-	0	0	-	0.247	0.235	0.247	-	-	0	-	-0.40%
2024-11-19	0	0.248	0.235	0.248	-	-	4,300,000	1,066,400	0.2480	0.248	0.235	0.248	-	-	4,300,000	0.2480	-0.80%
2024-11-18	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2024-11-15	0	0.250	0.235	0.250	0.247	0.250	1,704,000	423,280	0.2484	0.250	0.235	0.250	0.247	0.250	1,704,000	0.2484	0.81%
2024-11-14	0	0.248	0.232	0.248	0.235	0.249	1,064,000	264,880	0.2489	0.248	0.232	0.248	0.235	0.249	1,064,000	0.2489	0.00%
2024-11-13	0	0.248	0.241	0.249	0.241	0.248	1,652,000	410,968	0.2488	0.248	0.241	0.249	0.241	0.248	1,652,000	0.2488	-0.80%
2024-11-12	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2024-11-11	0	0.250	0.245	0.250	0.249	0.250	3,640,000	906,600	0.2491	0.250	0.245	0.250	0.249	0.250	3,640,000	0.2491	0.00%
2024-11-08	0	0.250	0.243	0.250	0.255	0.255	20,000	5,100	0.2550	0.250	0.243	0.250	0.255	0.255	20,000	0.2550	0.00%
2024-11-07	0	0.250	0.241	0.255	-	-	0	0	-	0.250	0.241	0.255	-	-	0	-	0.00%
2024-11-06	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	0.00%
2024-11-05	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2024-11-04	0	0.250	0.241	0.250	0.241	0.260	4,984,000	1,238,636	0.2485	0.250	0.241	0.250	0.241	0.260	4,984,000	0.2485	0.00%
2024-11-01	0	0.250	0.241	0.255	0.250	0.250	4,740,000	1,185,000	0.2500	0.250	0.241	0.255	0.250	0.250	4,740,000	0.2500	0.00%
2024-10-31	0	0.250	0.241	0.250	0.241	0.250	2,092,000	522,960	0.2500	0.250	0.241	0.250	0.241	0.250	2,092,000	0.2500	-1.96%
2024-10-30	0	0.255	0.240	0.255	0.240	0.255	2,512,000	628,000	0.2500	0.255	0.240	0.255	0.240	0.255	2,512,000	0.2500	2.00%
2024-10-29	0	0.250	0.245	0.250	0.249	0.250	56,000	13,996	0.2499	0.250	0.245	0.250	0.249	0.250	56,000	0.2499	0.00%
2024-10-28	0	0.250	0.250	0.255	0.250	0.255	300,000	75,080	0.2503	0.250	0.250	0.255	0.250	0.255	300,000	0.2503	-3.85%
2024-10-25	0	0.260	0.255	0.260	0.255	0.260	1,008,000	261,420	0.2593	0.260	0.255	0.260	0.255	0.260	1,008,000	0.2593	-1.89%
2024-10-24	0	0.265	0.255	0.265	0.260	0.265	1,724,000	448,260	0.2600	0.265	0.255	0.265	0.260	0.265	1,724,000	0.2600	0.00%
2024-10-23	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2024-10-22	0	0.265	0.255	0.265	0.265	0.265	4,000	1,060	0.2650	0.265	0.255	0.265	0.265	0.265	4,000	0.2650	1.92%
2024-10-21	0	0.260	0.255	0.265	0.260	0.270	144,000	37,520	0.2606	0.260	0.255	0.265	0.260	0.270	144,000	0.2606	-1.89%
2024-10-18	0	0.265	0.255	0.265	0.255	0.275	84,000	21,960	0.2614	0.265	0.255	0.265	0.255	0.275	84,000	0.2614	0.00%
2024-10-17	0	0.265	0.255	0.265	0.255	0.265	76,000	19,780	0.2603	0.265	0.255	0.265	0.255	0.265	76,000	0.2603	1.92%
2024-10-16	0	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2024-10-15	0	0.260	0.255	0.260	0.250	0.260	2,452,000	636,880	0.2597	0.260	0.255	0.260	0.250	0.260	2,452,000	0.2597	-1.89%
2024-10-14	0	0.265	0.260	0.265	0.255	0.265	4,776,000	1,224,700	0.2564	0.265	0.260	0.265	0.255	0.265	4,776,000	0.2564	0.00%
2024-10-10	0	0.265	0.245	0.265	0.250	0.270	272,000	68,412	0.2515	0.265	0.245	0.265	0.250	0.270	272,000	0.2515	3.92%
2024-10-09	0	0.255	0.250	0.255	0.250	0.270	440,000	111,820	0.2541	0.255	0.250	0.255	0.250	0.270	440,000	0.2541	-5.56%
2024-10-08	0	0.270	0.255	0.270	0.255	0.270	264,000	69,420	0.2630	0.270	0.255	0.270	0.255	0.270	264,000	0.2630	0.00%
2024-10-07	0	0.270	0.265	0.270	0.260	0.270	308,000	81,780	0.2655	0.270	0.265	0.270	0.260	0.270	308,000	0.2655	1.89%
2024-10-04	0	0.265	0.265	0.275	0.260	0.270	344,000	89,720	0.2608	0.265	0.265	0.275	0.260	0.270	344,000	0.2608	-3.64%
2024-10-03	0	0.275	0.265	0.280	0.265	0.280	312,000	85,620	0.2744	0.275	0.265	0.280	0.265	0.280	312,000	0.2744	-3.51%
2024-10-02	0	0.285	0.270	0.285	0.260	0.285	412,000	112,860	0.2739	0.285	0.270	0.285	0.260	0.285	412,000	0.2739	1.79%
2024-09-30	0	0.280	0.275	0.280	0.265	0.280	2,532,000	696,200	0.2750	0.280	0.275	0.280	0.265	0.280	2,532,000	0.2750	0.00%
2024-09-27	0	0.280	0.265	0.280	0.260	0.280	2,628,000	698,760	0.2659	0.280	0.265	0.280	0.260	0.280	2,628,000	0.2659	5.66%
2024-09-26	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2024-09-25	0	0.265	0.255	0.265	0.260	0.265	52,000	13,580	0.2612	0.265	0.255	0.265	0.260	0.265	52,000	0.2612	0.00%
2024-09-24	0	0.265	0.260	0.265	0.250	0.265	252,000	64,540	0.2561	0.265	0.260	0.265	0.250	0.265	252,000	0.2561	0.00%
2024-09-23	0	0.265	0.236	0.265	0.250	0.270	1,228,000	312,720	0.2547	0.265	0.236	0.265	0.250	0.270	1,228,000	0.2547	-1.85%
2024-09-20	0	0.270	0.260	0.270	0.260	0.280	256,000	70,520	0.2755	0.270	0.260	0.270	0.260	0.280	256,000	0.2755	-3.57%
2024-09-19	0	0.280	0.260	0.280	0.260	0.280	52,000	13,680	0.2631	0.280	0.260	0.280	0.260	0.280	52,000	0.2631	-1.75%
2024-09-17	0	0.285	0.260	0.285	0.285	0.285	16,000	4,560	0.2850	0.285	0.260	0.285	0.285	0.285	16,000	0.2850	1.79%
2024-09-16	0	0.280	0.265	0.280	0.285	0.285	4,000	1,140	0.2850	0.280	0.265	0.280	0.285	0.285	4,000	0.2850	-1.75%
2024-09-13	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2024-09-12	0	0.285	0.270	0.285	0.280	0.285	548,000	153,480	0.2801	0.285	0.270	0.285	0.280	0.285	548,000	0.2801	-1.72%
2024-09-11	0	0.290	0.265	0.290	0.275	0.295	1,456,000	411,000	0.2823	0.290	0.265	0.290	0.275	0.295	1,456,000	0.2823	1.75%
2024-09-10	0	0.285	0.270	0.285	0.270	0.285	36,000	9,820	0.2728	0.285	0.270	0.285	0.270	0.285	36,000	0.2728	-1.72%
2024-09-09	0	0.290	0.260	0.290	0.295	0.295	4,000	1,180	0.2950	0.290	0.260	0.290	0.295	0.295	4,000	0.2950	3.57%
2024-09-05	0	0.280	0.260	0.285	0.255	0.300	1,148,000	318,760	0.2777	0.280	0.260	0.285	0.255	0.300	1,148,000	0.2777	3.70%
2024-09-04	0	0.270	0.265	0.295	0.260	0.315	16,000	4,440	0.2775	0.270	0.265	0.295	0.260	0.315	16,000	0.2775	-5.26%
2024-09-03	0	0.285	0.260	0.285	0.250	0.315	5,452,000	1,513,980	0.2777	0.285	0.260	0.285	0.250	0.315	5,452,000	0.2777	0.00%
2024-09-02	0	0.285	0.280	0.285	0.280	0.340	992,000	279,080	0.2813	0.285	0.280	0.285	0.280	0.340	992,000	0.2813	1.79%
2024-08-30	0	0.280	0.270	0.285	0.275	0.305	5,572,000	1,548,440	0.2779	0.280	0.270	0.285	0.275	0.305	5,572,000	0.2779	1.82%
2024-08-29	0	0.275	0.275	0.280	0.275	0.285	100,000	27,620	0.2762	0.275	0.275	0.280	0.275	0.285	100,000	0.2762	-8.33%
2024-08-28	0	0.300	0.280	0.290	-	-	0	0	-	0.300	0.280	0.290	-	-	0	-	0.00%
2024-08-27	0	0.300	0.285	0.300	0.285	0.305	92,000	26,300	0.2859	0.300	0.285	0.300	0.285	0.305	92,000	0.2859	-1.64%
2024-08-26	0	0.305	0.275	0.305	0.270	0.315	644,000	180,040	0.2796	0.305	0.275	0.305	0.270	0.315	644,000	0.2796	5.17%
2024-08-23	0	0.290	0.290	0.305	0.290	0.305	188,000	56,380	0.2999	0.290	0.290	0.305	0.290	0.305	188,000	0.2999	-4.92%
2024-08-22	0	0.305	0.295	0.310	0.315	0.315	920,000	289,800	0.3150	0.305	0.295	0.310	0.315	0.315	920,000	0.3150	-1.61%
2024-08-21	0	0.310	0.295	0.320	0.300	0.335	2,416,000	782,740	0.3240	0.310	0.295	0.320	0.300	0.335	2,416,000	0.3240	-1.59%
2024-08-20	0	0.315	0.295	0.315	0.290	0.325	1,256,000	386,660	0.3079	0.315	0.295	0.315	0.290	0.325	1,256,000	0.3079	1.61%
2024-08-19	0	0.310	0.305	0.310	0.300	0.335	3,248,000	1,050,400	0.3234	0.310	0.305	0.310	0.300	0.335	3,248,000	0.3234	-8.82%
2024-08-16	0	0.340	0.325	0.340	0.335	0.350	360,000	125,880	0.3497	0.340	0.325	0.340	0.335	0.350	360,000	0.3497	0.00%
2024-08-15	0	0.340	0.325	0.340	0.335	0.345	24,000	8,100	0.3375	0.340	0.325	0.340	0.335	0.345	24,000	0.3375	3.03%
2024-08-14	0	0.330	0.315	0.330	0.320	0.350	1,004,000	342,540	0.3412	0.330	0.315	0.330	0.320	0.350	1,004,000	0.3412	-2.94%
2024-08-13	0	0.340	0.330	0.345	0.335	0.345	120,000	40,640	0.3387	0.340	0.330	0.345	0.335	0.345	120,000	0.3387	-2.86%
2024-08-12	0	0.350	0.340	0.350	0.345	0.355	200,000	69,940	0.3497	0.350	0.340	0.350	0.345	0.355	200,000	0.3497	-1.41%
2024-08-09	0	0.355	0.345	0.355	0.345	0.360	232,000	81,220	0.3501	0.355	0.345	0.355	0.345	0.360	232,000	0.3501	0.00%
2024-08-08	0	0.355	0.340	0.355	0.345	0.380	412,000	143,640	0.3486	0.355	0.340	0.355	0.345	0.380	412,000	0.3486	2.90%
2024-08-07	0	0.345	0.330	0.355	0.330	0.460	5,952,000	2,278,160	0.3828	0.345	0.330	0.355	0.330	0.460	5,952,000	0.3828	-15.85%
2024-08-06	0	0.410	0.390	0.410	0.390	0.430	132,000	52,260	0.3959	0.410	0.390	0.410	0.390	0.430	132,000	0.3959	-1.20%
2024-08-05	0	0.415	0.405	0.420	0.405	0.445	700,000	299,760	0.4282	0.415	0.405	0.420	0.405	0.445	700,000	0.4282	-5.68%
2024-08-02	0	0.440	0.420	0.440	0.370	0.590	10,900,000	5,727,900	0.5255	0.440	0.420	0.440	0.370	0.590	10,900,000	0.5255	20.55%
2024-08-01	0	0.365	0.345	0.365	0.365	0.365	2,812,000	1,026,380	0.3650	0.365	0.345	0.365	0.365	0.365	2,812,000	0.3650	-1.35%
2024-07-31	0	0.370	0.350	0.395	0.360	0.370	3,056,000	1,123,720	0.3677	0.370	0.350	0.395	0.360	0.370	3,056,000	0.3677	0.00%
2024-07-30	0	0.370	0.325	0.375	0.365	0.375	10,572,000	3,937,300	0.3724	0.370	0.325	0.375	0.365	0.375	10,572,000	0.3724	1.37%
2024-07-29	0	0.365	0.355	0.395	0.365	0.380	6,712,000	2,483,440	0.3700	0.365	0.355	0.395	0.365	0.380	6,712,000	0.3700	-2.67%
2024-07-26	0	0.375	0.335	0.375	0.340	0.395	40,000	14,440	0.3610	0.375	0.335	0.375	0.340	0.395	40,000	0.3610	1.35%
2024-07-25	0	0.370	0.345	0.370	0.340	0.415	220,000	79,440	0.3611	0.370	0.345	0.370	0.340	0.415	220,000	0.3611	8.82%
2024-07-24	0	0.340	0.335	0.340	0.345	0.415	176,000	62,100	0.3528	0.340	0.335	0.340	0.345	0.415	176,000	0.3528	-2.86%
2024-07-23	0	0.350	0.335	0.355	0.310	0.370	464,000	161,180	0.3474	0.350	0.335	0.355	0.310	0.370	464,000	0.3474	1.45%
2024-07-22	0	0.345	0.340	0.345	0.340	0.350	492,000	169,620	0.3448	0.345	0.340	0.345	0.340	0.350	492,000	0.3448	-6.76%
2024-07-19	0	0.370	0.345	0.370	0.360	0.370	308,000	113,560	0.3687	0.370	0.345	0.370	0.360	0.370	308,000	0.3687	-2.63%
2024-07-18	0	0.380	0.370	0.380	0.370	0.380	12,000	4,500	0.3750	0.380	0.370	0.380	0.370	0.380	12,000	0.3750	1.33%
2024-07-17	0	0.375	0.370	0.375	0.365	0.375	160,000	59,660	0.3729	0.375	0.370	0.375	0.365	0.375	160,000	0.3729	-2.60%
2024-07-16	0	0.385	0.375	0.395	0.375	0.390	1,536,000	594,920	0.3873	0.385	0.375	0.395	0.375	0.390	1,536,000	0.3873	0.00%
2024-07-15	0	0.385	0.375	0.395	-	-	0	0	-	0.385	0.375	0.395	-	-	0	-	0.00%
2024-07-12	0	0.385	0.375	0.385	0.380	0.385	2,008,000	770,380	0.3837	0.385	0.375	0.385	0.380	0.385	2,008,000	0.3837	-1.28%
2024-07-11	0	0.390	0.375	0.390	0.385	0.390	80,000	31,160	0.3895	0.390	0.375	0.390	0.385	0.390	80,000	0.3895	1.30%
2024-07-10	0	0.385	0.375	0.385	0.375	0.390	3,568,000	1,361,180	0.3815	0.385	0.375	0.385	0.375	0.390	3,568,000	0.3815	-1.28%
2024-07-09	0	0.390	0.390	0.400	0.390	0.405	12,000	4,740	0.3950	0.390	0.390	0.400	0.390	0.405	12,000	0.3950	-1.27%
2024-07-08	0	0.395	0.390	0.400	0.390	0.410	4,720,000	1,864,040	0.3949	0.395	0.390	0.400	0.390	0.410	4,720,000	0.3949	0.00%
2024-07-05	0	0.395	0.385	0.400	-	-	0	0	-	0.395	0.385	0.400	-	-	0	-	0.00%
2024-07-04	0	0.395	0.390	0.395	0.385	0.400	4,648,000	1,817,900	0.3911	0.395	0.390	0.395	0.385	0.400	4,648,000	0.3911	1.28%
2024-07-03	0	0.390	0.390	0.405	0.385	0.400	3,720,000	1,466,660	0.3943	0.390	0.390	0.405	0.385	0.400	3,720,000	0.3943	-6.02%
2024-07-02	0	0.415	0.390	0.420	0.395	0.415	3,312,000	1,330,860	0.4018	0.415	0.390	0.420	0.395	0.415	3,312,000	0.4018	3.75%
2024-06-28	0	0.400	0.390	0.400	0.390	0.400	92,000	36,740	0.3993	0.400	0.390	0.400	0.390	0.400	92,000	0.3993	0.00%
2024-06-27	0	0.400	0.390	0.400	0.400	0.400	1,100,000	440,000	0.4000	0.400	0.390	0.400	0.400	0.400	1,100,000	0.4000	0.00%
2024-06-26	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-06-25	0	0.400	0.390	0.400	0.390	0.400	2,272,000	894,420	0.3937	0.400	0.390	0.400	0.390	0.400	2,272,000	0.3937	0.00%
2024-06-24	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-06-21	0	0.400	0.395	0.405	0.400	0.400	1,148,000	459,200	0.4000	0.400	0.395	0.405	0.400	0.400	1,148,000	0.4000	0.00%
2024-06-20	0	0.400	0.390	0.400	0.390	0.410	216,000	87,400	0.4046	0.400	0.390	0.400	0.390	0.410	216,000	0.4046	0.00%
2024-06-19	0	0.400	0.390	0.400	0.385	0.405	1,548,000	609,500	0.3937	0.400	0.390	0.400	0.385	0.405	1,548,000	0.3937	0.00%
2024-06-18	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-06-17	0	0.400	0.385	0.400	0.385	0.400	1,428,000	567,980	0.3977	0.400	0.385	0.400	0.385	0.400	1,428,000	0.3977	0.00%
2024-06-14	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-06-13	0	0.400	0.390	0.400	0.390	0.400	1,192,000	476,640	0.3999	0.400	0.390	0.400	0.390	0.400	1,192,000	0.3999	0.00%
2024-06-12	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2024-06-11	0	0.400	0.390	0.400	0.390	0.400	1,172,000	468,720	0.3999	0.400	0.390	0.400	0.390	0.400	1,172,000	0.3999	0.00%
2024-06-07	0	0.400	0.390	0.405	0.390	0.400	808,000	323,140	0.3999	0.400	0.390	0.405	0.390	0.400	808,000	0.3999	0.00%
2024-06-06	0	0.400	0.390	0.400	0.395	0.415	1,200,000	479,940	0.4000	0.400	0.390	0.400	0.395	0.415	1,200,000	0.4000	-1.23%
2024-06-05	0	0.405	0.390	0.405	0.390	0.405	4,820,000	1,927,940	0.4000	0.405	0.390	0.405	0.390	0.405	4,820,000	0.4000	0.00%
2024-06-04	0	0.405	0.390	0.405	0.390	0.405	1,160,000	469,740	0.4049	0.405	0.390	0.405	0.390	0.405	1,160,000	0.4049	-1.22%
2024-06-03	0	0.410	0.390	0.410	0.390	0.415	2,808,000	1,123,220	0.4000	0.410	0.390	0.410	0.390	0.415	2,808,000	0.4000	2.50%
2024-05-31	0	0.400	0.385	0.400	0.380	0.400	3,256,000	1,294,720	0.3976	0.400	0.385	0.400	0.380	0.400	3,256,000	0.3976	0.00%
2024-05-30	0	0.400	0.390	0.405	0.400	0.405	6,116,000	2,454,440	0.4013	0.400	0.390	0.405	0.400	0.405	6,116,000	0.4013	0.00%
2024-05-29	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2024-05-28	0	0.400	0.390	0.400	0.395	0.400	2,004,000	791,600	0.3950	0.400	0.390	0.400	0.395	0.400	2,004,000	0.3950	0.00%
2024-05-27	0	0.400	0.385	0.400	0.390	0.400	160,000	63,180	0.3949	0.400	0.385	0.400	0.390	0.400	160,000	0.3949	-2.44%
2024-05-24	0	0.410	0.400	0.415	0.395	0.415	2,220,000	910,220	0.4100	0.410	0.400	0.415	0.395	0.415	2,220,000	0.4100	-1.20%
2024-05-23	0	0.415	0.395	0.415	0.390	0.425	48,000	19,500	0.4063	0.415	0.395	0.415	0.390	0.425	48,000	0.4063	1.22%
2024-05-22	0	0.410	0.395	0.410	0.405	0.420	2,184,000	887,720	0.4065	0.410	0.395	0.410	0.405	0.420	2,184,000	0.4065	-1.20%
2024-05-21	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2024-05-20	0	0.415	0.395	0.415	0.415	0.415	2,000,000	830,000	0.4150	0.415	0.395	0.415	0.415	0.415	2,000,000	0.4150	0.00%
2024-05-17	0	0.415	0.395	0.415	0.425	0.425	4,000	1,700	0.4250	0.415	0.395	0.415	0.425	0.425	4,000	0.4250	2.47%
2024-05-16	0	0.405	0.395	0.405	0.395	0.415	2,052,000	850,860	0.4146	0.405	0.395	0.405	0.395	0.415	2,052,000	0.4146	-3.57%
2024-05-14	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2024-05-13	0	0.420	0.385	0.420	0.420	0.420	2,032,000	853,440	0.4200	0.420	0.385	0.420	0.420	0.420	2,032,000	0.4200	0.00%
2024-05-10	0	0.420	0.395	0.420	0.420	0.420	60,000	25,200	0.4200	0.420	0.395	0.420	0.420	0.420	60,000	0.4200	0.00%
2024-05-09	0	0.420	0.390	0.420	0.390	0.420	2,028,000	841,160	0.4148	0.420	0.390	0.420	0.390	0.420	2,028,000	0.4148	-1.18%
2024-05-08	0	0.425	0.390	0.425	-	-	0	0	-	0.425	0.390	0.425	-	-	0	-	0.00%
2024-05-07	0	0.425	0.395	0.425	0.415	0.425	2,016,000	844,300	0.4188	0.425	0.395	0.425	0.415	0.425	2,016,000	0.4188	0.00%
2024-05-06	0	0.425	0.400	0.425	0.430	0.430	8,000	3,440	0.4300	0.425	0.400	0.425	0.430	0.430	8,000	0.4300	6.25%
2024-05-03	0	0.400	0.380	0.425	0.390	0.400	3,016,000	1,176,320	0.3900	0.400	0.380	0.425	0.390	0.400	3,016,000	0.3900	1.27%
2024-05-02	0	0.395	0.380	0.395	0.375	0.395	36,000	13,700	0.3806	0.395	0.380	0.395	0.375	0.395	36,000	0.3806	-1.25%
2024-04-30	0	0.400	0.380	0.415	0.390	0.400	3,032,000	1,187,880	0.3918	0.400	0.380	0.415	0.390	0.400	3,032,000	0.3918	2.56%
2024-04-29	0	0.390	0.375	0.390	0.375	0.425	88,000	34,020	0.3866	0.390	0.375	0.390	0.375	0.425	88,000	0.3866	0.00%
2024-04-26	0	0.390	0.380	0.395	0.390	0.390	2,952,000	1,151,280	0.3900	0.390	0.380	0.395	0.390	0.390	2,952,000	0.3900	-1.27%
2024-04-25	0	0.395	0.380	0.395	0.380	0.395	64,000	24,420	0.3816	0.395	0.380	0.395	0.380	0.395	64,000	0.3816	0.00%
2024-04-24	0	0.395	0.380	0.420	0.395	0.395	3,172,000	1,252,940	0.3950	0.395	0.380	0.420	0.395	0.395	3,172,000	0.3950	0.00%
2024-04-23	0	0.395	0.385	0.395	0.385	0.400	72,000	28,020	0.3892	0.395	0.385	0.395	0.385	0.400	72,000	0.3892	1.28%
2024-04-22	0	0.390	0.380	0.395	0.380	0.400	3,056,000	1,191,780	0.3900	0.390	0.380	0.395	0.380	0.400	3,056,000	0.3900	0.00%
2024-04-19	0	0.390	0.375	0.390	0.370	0.395	156,000	59,200	0.3795	0.390	0.375	0.390	0.370	0.395	156,000	0.3795	-1.27%
2024-04-18	0	0.395	0.385	0.410	0.390	0.410	3,100,000	1,231,040	0.3971	0.395	0.385	0.410	0.390	0.410	3,100,000	0.3971	-1.25%
2024-04-17	0	0.400	0.390	0.400	0.395	0.400	96,000	37,940	0.3952	0.400	0.390	0.400	0.395	0.400	96,000	0.3952	-2.44%
2024-04-16	0	0.410	0.400	0.410	0.390	0.425	3,440,000	1,454,100	0.4227	0.410	0.400	0.410	0.390	0.425	3,440,000	0.4227	0.00%
2024-04-15	0	0.410	0.390	0.410	0.400	0.410	536,000	217,620	0.4060	0.410	0.390	0.410	0.400	0.410	536,000	0.4060	2.50%
2024-04-12	0	0.400	0.385	0.410	0.385	0.425	3,028,000	1,211,100	0.4000	0.400	0.385	0.410	0.385	0.425	3,028,000	0.4000	-2.44%
2024-04-11	0	0.410	0.380	0.410	0.375	0.430	296,000	120,280	0.4064	0.410	0.380	0.410	0.375	0.430	296,000	0.4064	3.80%
2024-04-10	0	0.395	0.390	0.420	0.395	0.410	3,012,000	1,234,620	0.4099	0.395	0.390	0.420	0.395	0.410	3,012,000	0.4099	-3.66%
2024-04-09	0	0.410	0.375	0.410	0.410	0.410	40,000	16,400	0.4100	0.410	0.375	0.410	0.410	0.410	40,000	0.4100	2.50%
2024-04-08	0	0.400	0.385	0.400	0.405	0.435	2,956,000	1,197,300	0.4050	0.400	0.385	0.400	0.405	0.435	2,956,000	0.4050	2.56%
2024-04-05	0	0.390	0.375	0.395	0.390	0.390	44,000	17,160	0.3900	0.390	0.375	0.395	0.390	0.390	44,000	0.3900	0.00%
2024-04-03	0	0.390	0.380	0.395	0.390	0.390	2,952,000	1,151,280	0.3900	0.390	0.380	0.395	0.390	0.390	2,952,000	0.3900	0.00%
2024-04-02	0	0.390	0.385	0.395	0.380	0.390	168,000	65,020	0.3870	0.390	0.385	0.395	0.380	0.390	168,000	0.3870	-2.50%
2024-03-28	0	0.400	0.385	0.400	0.385	0.410	3,592,000	1,401,020	0.3900	0.400	0.385	0.400	0.385	0.410	3,592,000	0.3900	2.56%
2024-03-27	0	0.390	0.370	0.390	0.370	0.395	1,508,000	584,340	0.3875	0.390	0.370	0.390	0.370	0.395	1,508,000	0.3875	-2.50%
2024-03-26	0	0.400	0.385	0.400	0.395	0.400	2,520,000	995,500	0.3950	0.400	0.385	0.400	0.395	0.400	2,520,000	0.3950	0.00%
2024-03-25	0	0.400	0.400	0.410	0.400	0.400	80,000	32,000	0.4000	0.400	0.400	0.410	0.400	0.400	80,000	0.4000	-1.23%
2024-03-22	0	0.405	0.390	0.405	0.405	0.405	2,500,000	1,012,500	0.4050	0.405	0.390	0.405	0.405	0.405	2,500,000	0.4050	0.00%
2024-03-21	0	0.405	0.385	0.405	0.405	0.405	100,000	40,500	0.4050	0.405	0.385	0.405	0.405	0.405	100,000	0.4050	0.00%
2024-03-20	0	0.405	0.380	0.405	0.390	0.405	2,520,000	982,880	0.3900	0.405	0.380	0.405	0.390	0.405	2,520,000	0.3900	1.25%
2024-03-19	0	0.400	0.375	0.400	0.390	0.415	1,004,000	391,660	0.3901	0.400	0.375	0.400	0.390	0.415	1,004,000	0.3901	2.56%
2024-03-18	0	0.390	0.375	0.390	0.375	0.410	28,000	10,640	0.3800	0.390	0.375	0.390	0.375	0.410	28,000	0.3800	-2.50%
2024-03-15	0	0.400	0.375	0.400	0.375	0.400	44,000	16,640	0.3782	0.400	0.375	0.400	0.375	0.400	44,000	0.3782	-2.44%
2024-03-14	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2024-03-13	0	0.410	0.375	0.415	-	-	0	0	-	0.410	0.375	0.415	-	-	0	-	0.00%
2024-03-12	0	0.410	0.385	0.420	0.410	0.410	40,000	16,400	0.4100	0.410	0.385	0.420	0.410	0.410	40,000	0.4100	0.00%
2024-03-11	0	0.410	0.375	0.415	-	-	0	0	-	0.410	0.375	0.415	-	-	0	-	0.00%
2024-03-08	0	0.410	0.380	0.415	-	-	0	0	-	0.410	0.380	0.415	-	-	0	-	0.00%
2024-03-07	0	0.410	0.380	0.410	0.420	0.420	4,000	1,680	0.4200	0.410	0.380	0.410	0.420	0.420	4,000	0.4200	6.49%
2024-03-06	0	0.385	0.385	0.395	0.365	0.395	60,000	23,260	0.3877	0.385	0.385	0.395	0.365	0.395	60,000	0.3877	-7.23%
2024-03-05	0	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2024-03-04	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	-1.19%
2024-03-01	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2024-02-29	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2024-02-28	0	0.420	0.395	0.420	0.405	0.430	3,896,000	1,640,240	0.4210	0.420	0.395	0.420	0.405	0.430	3,896,000	0.4210	2.44%
2024-02-27	0	0.410	0.385	0.410	0.380	0.410	124,000	48,240	0.3890	0.410	0.385	0.410	0.380	0.410	124,000	0.3890	5.13%
2024-02-26	0	0.390	0.385	0.410	0.385	0.390	36,000	13,880	0.3856	0.390	0.385	0.410	0.385	0.390	36,000	0.3856	-6.02%
2024-02-23	0	0.415	0.405	0.440	-	-	0	0	-	0.415	0.405	0.440	-	-	0	-	0.00%
2024-02-22	0	0.415	0.385	0.415	0.420	0.420	12,000	5,040	0.4200	0.415	0.385	0.415	0.420	0.420	12,000	0.4200	-1.19%
2024-02-21	0	0.420	0.400	0.430	0.420	0.420	80,000	33,600	0.4200	0.420	0.400	0.430	0.420	0.420	80,000	0.4200	2.44%
2024-02-20	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-2.38%
2024-02-19	0	0.420	0.375	0.420	-	-	0	0	-	0.420	0.375	0.420	-	-	0	-	-3.45%
2024-02-16	0	0.435	0.375	0.435	0.400	0.440	68,000	27,360	0.4024	0.435	0.375	0.435	0.400	0.440	68,000	0.4024	8.75%
2024-02-15	0	0.400	0.375	0.440	-	-	0	0	-	0.400	0.375	0.440	-	-	0	-	0.00%
2024-02-14	0	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2024-02-09	0	0.400	0.375	0.410	-	-	0	0	-	0.400	0.375	0.410	-	-	0	-	0.00%
2024-02-08	0	0.400	0.375	0.410	-	-	0	0	-	0.400	0.375	0.410	-	-	0	-	0.00%
2024-02-07	0	0.400	0.385	0.405	0.400	0.405	2,884,000	1,154,580	0.4003	0.400	0.385	0.405	0.400	0.405	2,884,000	0.4003	0.00%
2024-02-06	0	0.400	0.380	0.410	0.395	0.400	92,000	36,720	0.3991	0.400	0.380	0.410	0.395	0.400	92,000	0.3991	1.27%
2024-02-05	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	0.00%
2024-02-02	0	0.395	0.385	0.395	0.395	0.395	1,000,000	395,000	0.3950	0.395	0.385	0.395	0.395	0.395	1,000,000	0.3950	1.28%
2024-02-01	0	0.390	0.375	0.395	0.390	0.390	32,000	12,480	0.3900	0.390	0.375	0.395	0.390	0.390	32,000	0.3900	-1.27%
2024-01-31	0	0.395	0.385	0.405	0.395	0.395	820,000	323,900	0.3950	0.395	0.385	0.405	0.395	0.395	820,000	0.3950	-2.47%
2024-01-30	0	0.405	0.375	0.405	0.380	0.450	1,020,000	402,460	0.3946	0.405	0.375	0.405	0.380	0.450	1,020,000	0.3946	-1.22%
2024-01-29	0	0.410	0.405	0.415	0.405	0.475	36,000	15,300	0.4250	0.410	0.405	0.415	0.405	0.475	36,000	0.4250	6.49%
2024-01-26	0	0.385	0.385	0.395	0.385	0.410	1,608,000	655,140	0.4074	0.385	0.385	0.395	0.385	0.410	1,608,000	0.4074	-8.33%
2024-01-25	0	0.420	0.390	0.415	0.410	0.425	1,004,000	411,700	0.4101	0.420	0.390	0.415	0.410	0.425	1,004,000	0.4101	2.44%
2024-01-24	0	0.410	0.395	0.410	0.405	0.410	2,872,000	1,177,360	0.4099	0.410	0.395	0.410	0.405	0.410	2,872,000	0.4099	-4.65%
2024-01-23	0	0.430	0.385	0.430	0.400	0.430	1,992,000	798,160	0.4007	0.430	0.385	0.430	0.400	0.430	1,992,000	0.4007	6.17%
2024-01-22	0	0.405	0.380	0.405	0.390	0.405	1,880,000	755,300	0.4018	0.405	0.380	0.405	0.390	0.405	1,880,000	0.4018	-1.22%
2024-01-19	0	0.410	0.385	0.405	0.380	0.420	60,000	23,520	0.3920	0.410	0.385	0.405	0.380	0.420	60,000	0.3920	1.23%
2024-01-18	0	0.405	0.375	0.415	-	-	0	0	-	0.405	0.375	0.415	-	-	0	-	0.00%
2024-01-17	0	0.405	0.380	0.405	0.400	0.420	696,000	285,440	0.4101	0.405	0.380	0.405	0.400	0.420	696,000	0.4101	-4.71%
2024-01-16	0	0.425	0.405	0.425	0.405	0.425	12,000	4,980	0.4150	0.425	0.405	0.425	0.405	0.425	12,000	0.4150	1.19%
2024-01-15	0	0.420	0.410	0.430	-	-	0	0	-	0.420	0.410	0.430	-	-	0	-	0.00%
2024-01-12	0	0.420	0.410	0.430	-	-	0	0	-	0.420	0.410	0.430	-	-	0	-	0.00%
2024-01-11	0	0.420	0.410	0.420	0.410	0.420	208,000	86,900	0.4178	0.420	0.410	0.420	0.410	0.420	208,000	0.4178	3.70%
2024-01-10	0	0.405	0.400	0.415	0.405	0.415	56,000	22,780	0.4068	0.405	0.400	0.415	0.405	0.415	56,000	0.4068	-3.57%
2024-01-09	0	0.420	0.405	0.420	0.405	0.420	104,000	43,260	0.4160	0.420	0.405	0.420	0.405	0.420	104,000	0.4160	0.00%
2024-01-08	0	0.420	0.405	0.415	0.405	0.430	132,000	54,440	0.4124	0.420	0.405	0.415	0.405	0.430	132,000	0.4124	0.00%
2024-01-05	0	0.420	0.420	0.425	0.420	0.435	1,060,000	450,400	0.4249	0.420	0.420	0.425	0.420	0.435	1,060,000	0.4249	-2.33%
2024-01-04	0	0.430	0.405	0.425	0.415	0.430	2,284,000	969,600	0.4245	0.430	0.405	0.425	0.415	0.430	2,284,000	0.4245	0.00%
2024-01-03	0	0.430	0.410	0.425	0.415	0.430	16,000	6,800	0.4250	0.430	0.410	0.425	0.415	0.430	16,000	0.4250	-1.15%
2024-01-02	0	0.435	0.410	0.430	0.415	0.440	484,000	205,480	0.4245	0.435	0.410	0.430	0.415	0.440	484,000	0.4245	-3.33%
2023-12-29	0	0.450	0.415	0.450	0.425	0.450	76,000	32,620	0.4292	0.450	0.415	0.450	0.425	0.450	76,000	0.4292	0.00%
2023-12-28	0	0.450	0.410	0.450	0.405	0.450	308,000	129,060	0.4190	0.450	0.410	0.450	0.405	0.450	308,000	0.4190	4.65%
2023-12-27	0	0.430	0.415	0.430	0.405	0.430	100,000	41,760	0.4176	0.430	0.415	0.430	0.405	0.430	100,000	0.4176	0.00%
2023-12-22	0	0.430	0.405	0.430	0.390	0.430	752,000	302,940	0.4028	0.430	0.405	0.430	0.390	0.430	752,000	0.4028	-1.15%
2023-12-21	0	0.435	0.415	0.435	0.410	0.440	176,000	73,420	0.4172	0.435	0.415	0.435	0.410	0.440	176,000	0.4172	-2.25%
2023-12-20	0	0.445	0.420	0.445	0.420	0.445	164,000	69,000	0.4207	0.445	0.420	0.445	0.420	0.445	164,000	0.4207	-1.11%
2023-12-19	0	0.450	0.435	0.445	-	-	0	0	-	0.450	0.435	0.445	-	-	0	-	-2.17%
2023-12-18	0	0.460	0.405	0.455	0.415	0.460	224,000	95,640	0.4270	0.460	0.405	0.455	0.415	0.460	224,000	0.4270	1.10%
2023-12-15	0	0.455	0.445	0.460	0.455	0.470	1,048,000	492,100	0.4696	0.455	0.445	0.460	0.455	0.470	1,048,000	0.4696	-1.09%
2023-12-14	0	0.460	0.460	0.475	0.425	0.475	352,000	157,840	0.4484	0.460	0.460	0.475	0.425	0.475	352,000	0.4484	1.10%
2023-12-13	0	0.455	0.425	0.455	0.415	0.455	488,000	217,880	0.4465	0.455	0.425	0.455	0.415	0.455	488,000	0.4465	0.00%
2023-12-12	0	0.455	0.410	0.455	0.390	0.465	1,520,000	683,280	0.4495	0.455	0.410	0.455	0.390	0.465	1,520,000	0.4495	10.98%
2023-12-11	0	0.410	0.395	0.410	0.400	0.415	192,000	77,520	0.4038	0.410	0.395	0.410	0.400	0.415	192,000	0.4038	-2.38%
2023-12-08	0	0.420	0.400	0.420	0.405	0.420	252,000	103,740	0.4117	0.420	0.400	0.420	0.405	0.420	252,000	0.4117	-2.33%
2023-12-07	0	0.430	0.415	0.430	0.415	0.430	212,000	88,760	0.4187	0.430	0.415	0.430	0.415	0.430	212,000	0.4187	-3.37%
2023-12-06	0	0.445	0.410	0.450	0.405	0.450	712,000	299,160	0.4202	0.445	0.410	0.450	0.405	0.450	712,000	0.4202	-1.11%
2023-12-05	0	0.450	0.430	0.450	0.435	0.465	260,000	114,860	0.4418	0.450	0.430	0.450	0.435	0.465	260,000	0.4418	-3.23%
2023-12-04	0	0.465	0.445	0.465	0.445	0.465	12,000	5,480	0.4567	0.465	0.445	0.465	0.445	0.465	12,000	0.4567	0.00%
2023-12-01	0	0.465	0.440	0.465	0.460	0.485	4,912,000	2,272,060	0.4626	0.465	0.440	0.465	0.460	0.485	4,912,000	0.4626	5.68%
2023-11-30	0	0.440	0.440	0.460	0.440	0.470	120,000	53,580	0.4465	0.440	0.440	0.460	0.440	0.470	120,000	0.4465	-2.22%
2023-11-29	0	0.450	0.445	0.470	0.450	0.455	32,000	14,440	0.4513	0.450	0.445	0.470	0.450	0.455	32,000	0.4513	-5.26%
2023-11-28	0	0.475	0.455	0.475	0.465	0.475	3,256,000	1,530,300	0.4700	0.475	0.455	0.475	0.465	0.475	3,256,000	0.4700	0.00%
2023-11-27	0	0.475	0.435	0.475	0.435	0.490	20,000	8,920	0.4460	0.475	0.435	0.475	0.435	0.490	20,000	0.4460	1.06%
2023-11-24	0	0.470	0.445	0.470	0.415	0.475	252,000	112,260	0.4455	0.470	0.445	0.470	0.415	0.475	252,000	0.4455	8.05%
2023-11-23	0	0.435	0.420	0.430	0.430	0.455	316,000	137,840	0.4362	0.435	0.420	0.430	0.430	0.455	316,000	0.4362	-7.45%
2023-11-22	0	0.470	0.455	0.465	0.460	0.470	36,000	16,660	0.4628	0.470	0.455	0.465	0.460	0.470	36,000	0.4628	-1.05%
2023-11-21	0	0.475	0.465	0.475	-	-	0	0	-	0.475	0.465	0.475	-	-	0	-	0.00%
2023-11-20	0	0.475	0.465	0.470	0.465	0.490	52,000	24,480	0.4708	0.475	0.465	0.470	0.465	0.490	52,000	0.4708	-1.04%
2023-11-17	0	0.480	0.465	0.480	0.475	0.490	36,000	17,380	0.4828	0.480	0.465	0.480	0.475	0.490	36,000	0.4828	-2.04%
2023-11-16	0	0.490	0.470	0.495	0.475	0.490	20,000	9,580	0.4790	0.490	0.470	0.495	0.475	0.490	20,000	0.4790	-2.00%
2023-11-15	0	0.500	0.480	0.500	0.500	0.500	16,000	8,000	0.5000	0.500	0.480	0.500	0.500	0.500	16,000	0.5000	0.00%
2023-11-14	0	0.500	0.485	0.495	-	-	0	0	-	0.500	0.485	0.495	-	-	0	-	0.00%
2023-11-13	0	0.500	0.480	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.480	0.500	0.500	0.500	4,000	0.5000	1.01%
2023-11-10	0	0.495	0.480	0.495	0.480	0.495	24,000	11,700	0.4875	0.495	0.480	0.495	0.480	0.495	24,000	0.4875	-1.00%
2023-11-09	0	0.500	0.480	0.500	0.470	0.500	84,000	40,200	0.4786	0.500	0.480	0.500	0.470	0.500	84,000	0.4786	2.04%
2023-11-08	0	0.490	0.470	0.495	0.490	0.510	76,000	37,360	0.4916	0.490	0.470	0.495	0.490	0.510	76,000	0.4916	-5.77%
2023-11-07	0	0.520	0.500	0.520	0.495	0.530	188,000	94,140	0.5007	0.520	0.500	0.520	0.495	0.530	188,000	0.5007	4.00%
2023-11-06	0	0.500	0.495	0.510	0.480	0.500	176,000	87,200	0.4955	0.500	0.495	0.510	0.480	0.500	176,000	0.4955	-1.96%
2023-11-03	0	0.510	0.475	0.510	0.475	0.510	56,000	27,440	0.4900	0.510	0.475	0.510	0.475	0.510	56,000	0.4900	5.15%
2023-11-02	0	0.485	0.465	0.480	0.455	0.485	132,000	62,280	0.4718	0.485	0.465	0.480	0.455	0.485	132,000	0.4718	-2.02%
2023-11-01	0	0.495	0.475	0.495	0.470	0.495	56,000	27,060	0.4832	0.495	0.475	0.495	0.470	0.495	56,000	0.4832	3.13%
2023-10-31	0	0.480	0.475	0.485	0.475	0.495	164,000	79,740	0.4862	0.480	0.475	0.485	0.475	0.495	164,000	0.4862	-4.00%
2023-10-30	0	0.500	0.485	0.500	0.480	0.510	224,000	109,160	0.4873	0.500	0.485	0.500	0.480	0.510	224,000	0.4873	0.00%
2023-10-27	0	0.500	0.475	0.500	0.500	0.510	68,000	34,040	0.5006	0.500	0.475	0.500	0.500	0.510	68,000	0.5006	-3.85%
2023-10-26	0	0.520	0.495	0.520	0.500	0.520	132,000	66,240	0.5018	0.520	0.495	0.520	0.500	0.520	132,000	0.5018	4.00%
2023-10-25	0	0.500	0.490	0.500	0.500	0.520	264,000	134,240	0.5085	0.500	0.490	0.500	0.500	0.520	264,000	0.5085	0.00%
2023-10-24	0	0.500	0.470	0.500	0.485	0.540	768,000	399,680	0.5204	0.500	0.470	0.500	0.485	0.540	768,000	0.5204	-3.85%
2023-10-20	0	0.520	0.510	0.520	0.510	0.530	76,000	38,880	0.5116	0.520	0.510	0.520	0.510	0.530	76,000	0.5116	0.00%
2023-10-19	0	0.520	0.500	0.520	0.500	0.520	104,000	52,800	0.5077	0.520	0.500	0.520	0.500	0.520	104,000	0.5077	-1.89%
2023-10-18	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2023-10-17	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2023-10-16	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2023-10-13	0	0.530	0.510	0.530	0.530	0.530	20,000	10,600	0.5300	0.530	0.510	0.530	0.530	0.530	20,000	0.5300	1.92%
2023-10-12	0	0.520	0.510	0.540	0.510	0.530	116,000	59,680	0.5145	0.520	0.510	0.540	0.510	0.530	116,000	0.5145	-1.89%
2023-10-11	0	0.530	0.510	0.530	0.530	0.530	40,000	21,200	0.5300	0.530	0.510	0.530	0.530	0.530	40,000	0.5300	0.00%
2023-10-10	0	0.530	0.510	0.540	0.530	0.530	20,000	10,600	0.5300	0.530	0.510	0.540	0.530	0.530	20,000	0.5300	0.00%
2023-10-09	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2023-10-06	0	0.530	0.510	0.540	0.520	0.540	16,000	8,400	0.5250	0.530	0.510	0.540	0.520	0.540	16,000	0.5250	-1.85%
2023-10-05	0	0.540	0.520	0.540	0.520	0.540	164,000	87,400	0.5329	0.540	0.520	0.540	0.520	0.540	164,000	0.5329	0.00%
2023-10-04	0	0.540	0.520	0.540	0.520	0.540	88,000	45,840	0.5209	0.540	0.520	0.540	0.520	0.540	88,000	0.5209	0.00%
2023-10-03	0	0.540	0.520	0.550	0.520	0.560	236,000	125,840	0.5332	0.540	0.520	0.550	0.520	0.560	236,000	0.5332	1.89%
2023-09-29	0	0.530	0.510	0.530	0.520	0.530	24,000	12,520	0.5217	0.530	0.510	0.530	0.520	0.530	24,000	0.5217	0.00%
2023-09-28	0	0.530	0.500	0.530	0.500	0.540	3,964,000	2,037,520	0.5140	0.530	0.500	0.530	0.500	0.540	3,964,000	0.5140	-7.02%
2023-09-27	0	0.570	0.520	0.570	0.500	0.580	340,000	180,120	0.5298	0.570	0.520	0.570	0.500	0.580	340,000	0.5298	3.64%
2023-09-26	0	0.550	0.510	0.550	0.530	0.550	284,000	154,720	0.5448	0.550	0.510	0.550	0.530	0.550	284,000	0.5448	-3.51%
2023-09-25	0	0.570	0.550	0.580	0.550	0.600	2,540,000	1,494,240	0.5883	0.570	0.550	0.580	0.550	0.600	2,540,000	0.5883	-5.00%
2023-09-22	0	0.600	0.560	0.600	0.540	0.600	424,000	236,080	0.5568	0.600	0.560	0.600	0.540	0.600	424,000	0.5568	0.00%
2023-09-21	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2023-09-20	0	0.600	0.560	0.600	0.570	0.600	84,000	49,280	0.5867	0.600	0.560	0.600	0.570	0.600	84,000	0.5867	5.26%
2023-09-19	0	0.570	0.540	0.550	0.530	0.580	168,000	92,480	0.5505	0.570	0.540	0.550	0.530	0.580	168,000	0.5505	0.00%
2023-09-18	0	0.570	0.500	0.570	0.510	0.690	1,416,000	886,280	0.6259	0.570	0.500	0.570	0.510	0.690	1,416,000	0.6259	-5.00%
2023-09-15	0	0.600	0.550	0.600	0.590	0.600	128,000	75,640	0.5909	0.600	0.550	0.600	0.590	0.600	128,000	0.5909	0.00%
2023-09-14	0	0.600	0.590	0.600	0.600	0.600	100,000	60,000	0.6000	0.600	0.590	0.600	0.600	0.600	100,000	0.6000	0.00%
2023-09-13	0	0.600	0.590	0.610	0.590	0.600	512,000	307,120	0.5998	0.600	0.590	0.610	0.590	0.600	512,000	0.5998	0.00%
2023-09-12	0	0.600	0.590	0.610	0.590	0.610	404,000	241,240	0.5971	0.600	0.590	0.610	0.590	0.610	404,000	0.5971	0.00%
2023-09-11	0	0.600	0.590	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.590	0.600	0.600	0.600	4,000	0.6000	0.00%
2023-09-07	0	0.600	0.580	0.600	0.590	0.600	92,000	55,120	0.5991	0.600	0.580	0.600	0.590	0.600	92,000	0.5991	0.00%
2023-09-06	0	0.600	0.570	0.600	0.580	0.610	92,000	54,280	0.5900	0.600	0.570	0.600	0.580	0.610	92,000	0.5900	0.00%
2023-09-05	0	0.600	0.590	0.600	0.590	0.610	8,000	4,800	0.6000	0.600	0.590	0.600	0.590	0.610	8,000	0.6000	0.00%
2023-09-04	0	0.600	0.590	0.610	0.580	0.640	128,000	75,920	0.5931	0.600	0.590	0.610	0.580	0.640	128,000	0.5931	-1.64%
2023-08-31	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2023-08-30	0	0.610	0.590	0.610	0.590	0.620	8,000	4,840	0.6050	0.610	0.590	0.610	0.590	0.620	8,000	0.6050	3.39%
2023-08-29	0	0.590	0.590	0.610	0.590	0.620	64,000	38,440	0.6006	0.590	0.590	0.610	0.590	0.620	64,000	0.6006	-4.84%
2023-08-28	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	-1.59%
2023-08-25	0	0.630	0.610	0.630	0.600	0.630	72,000	43,680	0.6067	0.630	0.610	0.630	0.600	0.630	72,000	0.6067	1.61%
2023-08-24	0	0.620	0.590	0.620	0.600	0.620	32,000	19,560	0.6113	0.620	0.590	0.620	0.600	0.620	32,000	0.6113	3.33%
2023-08-23	0	0.600	0.590	0.600	0.590	0.690	2,244,000	1,439,400	0.6414	0.600	0.590	0.600	0.590	0.690	2,244,000	0.6414	1.69%
2023-08-22	0	0.590	0.580	0.600	0.590	0.620	52,000	31,400	0.6038	0.590	0.580	0.600	0.590	0.620	52,000	0.6038	-1.67%
2023-08-21	0	0.600	0.580	0.610	0.580	0.610	1,208,000	724,760	0.6000	0.600	0.580	0.610	0.580	0.610	1,208,000	0.6000	-1.64%
2023-08-18	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2023-08-17	0	0.610	0.570	0.610	0.570	0.610	8,000	4,720	0.5900	0.610	0.570	0.610	0.570	0.610	8,000	0.5900	0.00%
2023-08-16	0	0.610	0.590	0.610	0.580	0.640	1,332,000	846,480	0.6355	0.610	0.590	0.610	0.580	0.640	1,332,000	0.6355	0.00%
2023-08-15	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2023-08-14	0	0.610	0.600	0.620	0.600	0.610	1,292,000	787,840	0.6098	0.610	0.600	0.620	0.600	0.610	1,292,000	0.6098	0.00%
2023-08-11	0	0.610	0.590	0.610	0.600	0.620	2,020,000	1,212,840	0.6004	0.610	0.590	0.610	0.600	0.620	2,020,000	0.6004	0.00%
2023-08-10	0	0.610	0.600	0.610	0.590	0.610	112,000	66,280	0.5918	0.610	0.600	0.610	0.590	0.610	112,000	0.5918	0.00%
2023-08-09	0	0.610	0.610	0.620	0.600	0.620	28,000	17,160	0.6129	0.610	0.610	0.620	0.600	0.620	28,000	0.6129	-3.17%
2023-08-08	0	0.630	0.620	0.640	-	-	0	0	-	0.630	0.620	0.640	-	-	0	-	0.00%
2023-08-07	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2023-08-04	0	0.630	0.580	0.630	0.570	0.670	872,000	575,880	0.6604	0.630	0.580	0.630	0.570	0.670	872,000	0.6604	0.00%
2023-08-03	0	0.630	0.590	0.640	0.620	0.630	296,000	183,840	0.6211	0.630	0.590	0.640	0.620	0.630	296,000	0.6211	5.00%
2023-08-02	0	0.600	0.600	0.610	0.590	0.600	460,000	275,280	0.5984	0.600	0.600	0.610	0.590	0.600	460,000	0.5984	0.00%
2023-08-01	0	0.600	0.580	0.610	0.600	0.600	216,000	129,600	0.6000	0.600	0.580	0.610	0.600	0.600	216,000	0.6000	0.00%
2023-07-31	0	0.600	0.600	0.610	0.570	0.600	148,000	87,120	0.5886	0.600	0.600	0.610	0.570	0.600	148,000	0.5886	0.00%
2023-07-28	0	0.600	0.550	0.600	0.520	0.630	56,000	30,200	0.5393	0.600	0.550	0.600	0.520	0.630	56,000	0.5393	7.14%
2023-07-27	0	0.560	0.520	0.580	0.540	0.570	1,080,000	614,920	0.5694	0.560	0.520	0.580	0.540	0.570	1,080,000	0.5694	1.82%
2023-07-26	0	0.550	0.540	0.580	0.550	0.560	16,000	8,840	0.5525	0.550	0.540	0.580	0.550	0.560	16,000	0.5525	-8.33%
2023-07-25	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-1.64%
2023-07-24	0	0.610	0.560	0.610	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	-1.61%
2023-07-21	0	0.620	0.560	0.620	0.560	0.620	8,000	4,720	0.5900	0.620	0.560	0.620	0.560	0.620	8,000	0.5900	0.00%
2023-07-20	0	0.620	0.540	0.620	0.530	0.620	112,000	61,680	0.5507	0.620	0.540	0.620	0.530	0.620	112,000	0.5507	6.90%
2023-07-19	0	0.580	0.530	0.590	0.590	0.590	12,000	7,080	0.5900	0.580	0.530	0.590	0.590	0.590	12,000	0.5900	-1.69%
2023-07-18	0	0.590	0.520	0.590	0.610	0.610	4,000	2,440	0.6100	0.590	0.520	0.590	0.610	0.610	4,000	0.6100	3.51%
2023-07-14	0	0.570	0.560	0.580	0.570	0.570	760,000	433,200	0.5700	0.570	0.560	0.580	0.570	0.570	760,000	0.5700	-1.72%
2023-07-13	0	0.580	0.570	0.590	0.560	0.580	192,000	111,080	0.5785	0.580	0.570	0.590	0.560	0.580	192,000	0.5785	-1.69%
2023-07-12	0	0.590	0.580	0.620	0.590	0.590	4,000	2,360	0.5900	0.590	0.580	0.620	0.590	0.590	4,000	0.5900	1.72%
2023-07-11	0	0.580	0.580	0.610	0.580	0.630	1,276,000	766,440	0.6007	0.580	0.580	0.610	0.580	0.630	1,276,000	0.6007	-4.92%
2023-07-10	0	0.610	0.590	0.630	0.610	0.640	112,000	70,360	0.6282	0.610	0.590	0.630	0.610	0.640	112,000	0.6282	-6.15%
2023-07-07	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2023-07-06	0	0.650	0.630	0.660	0.650	0.650	172,000	111,800	0.6500	0.650	0.630	0.660	0.650	0.650	172,000	0.6500	-1.52%
2023-07-05	0	0.660	0.630	0.660	0.620	0.660	128,000	80,640	0.6300	0.660	0.630	0.660	0.620	0.660	128,000	0.6300	0.00%
2023-07-04	0	0.660	0.630	0.660	0.660	0.660	4,000	2,640	0.6600	0.660	0.630	0.660	0.660	0.660	4,000	0.6600	0.00%
2023-07-03	0	0.660	0.610	0.670	0.620	0.660	132,000	85,160	0.6452	0.660	0.610	0.670	0.620	0.660	132,000	0.6452	-1.49%
2023-06-30	0	0.670	0.650	0.670	0.620	0.670	144,000	91,560	0.6358	0.670	0.650	0.670	0.620	0.670	144,000	0.6358	1.52%
2023-06-29	0	0.660	0.620	0.660	0.610	0.660	240,000	152,600	0.6358	0.660	0.620	0.660	0.610	0.660	240,000	0.6358	-2.94%
2023-06-28	0	0.680	0.630	0.680	0.660	0.690	256,000	172,560	0.6741	0.680	0.630	0.680	0.660	0.690	256,000	0.6741	0.00%
2023-06-27	0	0.680	0.660	0.680	0.640	0.690	244,000	159,520	0.6538	0.680	0.660	0.680	0.640	0.690	244,000	0.6538	0.00%
2023-06-26	0	0.680	0.670	0.690	0.670	0.700	984,000	686,080	0.6972	0.680	0.670	0.690	0.670	0.700	984,000	0.6972	0.00%
2023-06-23	0	0.680	0.670	0.700	0.650	0.680	460,000	311,120	0.6763	0.680	0.670	0.700	0.650	0.680	460,000	0.6763	1.49%
2023-06-21	0	0.670	0.660	0.690	0.650	0.670	124,000	81,800	0.6597	0.670	0.660	0.690	0.650	0.670	124,000	0.6597	3.08%
2023-06-20	0	0.650	0.650	0.680	0.640	0.700	268,000	174,760	0.6521	0.650	0.650	0.680	0.640	0.700	268,000	0.6521	1.56%
2023-06-19	0	0.640	0.640	0.670	0.620	0.660	228,000	147,440	0.6467	0.640	0.640	0.670	0.620	0.660	228,000	0.6467	4.92%
2023-06-16	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	1.67%
2023-06-15	0	0.600	0.600	0.650	0.600	0.700	156,000	95,960	0.6151	0.600	0.600	0.650	0.600	0.700	156,000	0.6151	0.00%
2023-06-14	0	0.600	0.600	0.610	0.580	0.600	32,000	18,640	0.5825	0.600	0.600	0.610	0.580	0.600	32,000	0.5825	0.00%
2023-06-13	0	0.600	0.600	0.630	0.590	0.650	48,000	28,800	0.6000	0.600	0.600	0.630	0.590	0.650	48,000	0.6000	0.00%
2023-06-12	0	0.600	0.580	0.600	0.600	0.600	660,000	396,000	0.6000	0.600	0.580	0.600	0.600	0.600	660,000	0.6000	0.00%
2023-06-09	0	0.600	0.590	0.630	0.580	0.600	84,000	50,000	0.5952	0.600	0.590	0.630	0.580	0.600	84,000	0.5952	0.00%
2023-06-08	0	0.600	0.560	0.630	0.600	0.600	12,000	7,200	0.6000	0.600	0.560	0.630	0.600	0.600	12,000	0.6000	0.00%
2023-06-07	0	0.600	0.560	0.630	0.570	0.600	164,000	94,640	0.5771	0.600	0.560	0.630	0.570	0.600	164,000	0.5771	0.00%
2023-06-06	0	0.600	0.570	0.620	0.500	0.600	584,000	318,120	0.5447	0.600	0.570	0.620	0.500	0.600	584,000	0.5447	9.09%
2023-06-05	0	0.550	0.550	0.590	0.500	0.600	444,000	233,400	0.5257	0.550	0.550	0.590	0.500	0.600	444,000	0.5257	-3.51%
2023-06-02	0	0.570	0.560	0.590	0.540	0.570	1,280,000	716,520	0.5598	0.570	0.560	0.590	0.540	0.570	1,280,000	0.5598	0.00%
2023-06-01	0	0.570	0.560	0.600	0.570	0.600	276,000	157,920	0.5722	0.570	0.560	0.600	0.570	0.600	276,000	0.5722	1.79%
2023-05-31	0	0.560	0.560	0.610	0.560	0.660	860,000	524,360	0.6097	0.560	0.560	0.610	0.560	0.660	860,000	0.6097	-16.42%
2023-05-30	0	0.670	0.650	0.690	0.650	0.720	672,000	467,840	0.6962	0.670	0.650	0.690	0.650	0.720	672,000	0.6962	-4.29%
2023-05-29	0	0.700	0.690	0.710	0.640	0.730	932,000	646,760	0.6939	0.700	0.690	0.710	0.640	0.730	932,000	0.6939	11.11%
2023-05-25	0	0.630	0.620	0.640	0.580	0.650	2,036,000	1,284,480	0.6309	0.630	0.620	0.640	0.580	0.650	2,036,000	0.6309	8.62%
2023-05-24	0	0.580	0.580	0.600	0.530	0.640	184,000	104,880	0.5700	0.580	0.580	0.600	0.530	0.640	184,000	0.5700	9.43%
2023-05-23	0	0.530	0.520	0.530	0.540	0.550	84,000	45,560	0.5424	0.530	0.520	0.530	0.540	0.550	84,000	0.5424	-5.36%
2023-05-22	0	0.560	0.530	0.630	-	-	0	0	-	0.560	0.530	0.630	-	-	0	-	0.00%
2023-05-19	0	0.560	0.560	0.580	0.560	0.640	264,000	150,440	0.5698	0.560	0.560	0.580	0.560	0.640	264,000	0.5698	-3.45%
2023-05-18	0	0.580	0.570	0.580	0.560	0.670	540,000	322,040	0.5964	0.580	0.570	0.580	0.560	0.670	540,000	0.5964	-10.77%
2023-05-17	0	0.650	0.640	0.650	0.620	0.710	1,672,000	1,100,320	0.6581	0.650	0.640	0.650	0.620	0.710	1,672,000	0.6581	3.17%
2023-05-16	0	0.630	0.600	0.630	0.490	0.670	2,028,000	1,222,580	0.6029	0.630	0.600	0.630	0.490	0.670	2,028,000	0.6029	29.90%
2023-05-15	0	0.485	0.485	0.495	0.470	0.485	8,142,000	3,830,740	0.4705	0.485	0.485	0.495	0.470	0.485	8,142,000	0.4705	4.30%
2023-05-12	0	0.465	0.465	0.480	0.465	0.530	2,184,000	1,033,820	0.4734	0.465	0.465	0.480	0.465	0.530	2,184,000	0.4734	-1.06%
2023-05-11	0	0.470	0.465	0.495	0.470	0.470	600,000	282,000	0.4700	0.470	0.465	0.495	0.470	0.470	600,000	0.4700	0.00%
2023-05-10	0	0.470	0.465	0.485	0.470	0.485	332,000	156,880	0.4725	0.470	0.465	0.485	0.470	0.485	332,000	0.4725	2.17%
2023-05-09	0	0.460	0.460	0.475	0.460	0.470	92,000	43,120	0.4687	0.460	0.460	0.475	0.460	0.470	92,000	0.4687	-1.08%
2023-05-08	0	0.465	0.465	0.480	0.460	0.480	668,000	314,080	0.4702	0.465	0.465	0.480	0.460	0.480	668,000	0.4702	1.09%
2023-05-05	0	0.460	0.450	0.470	0.455	0.465	380,000	175,660	0.4623	0.460	0.450	0.470	0.455	0.465	380,000	0.4623	-2.13%
2023-05-04	0	0.470	0.465	0.485	0.470	0.475	428,000	202,080	0.4721	0.470	0.465	0.485	0.470	0.475	428,000	0.4721	0.00%
2023-05-03	0	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	0.00%
2023-05-02	0	0.470	0.465	0.485	0.470	0.480	476,000	226,920	0.4767	0.470	0.465	0.485	0.470	0.480	476,000	0.4767	2.17%
2023-04-28	0	0.460	0.460	0.480	0.460	0.490	576,000	270,840	0.4702	0.460	0.460	0.480	0.460	0.490	576,000	0.4702	-2.13%
2023-04-27	0	0.470	0.465	0.480	0.470	0.475	48,000	22,580	0.4704	0.470	0.465	0.480	0.470	0.475	48,000	0.4704	-1.05%
2023-04-26	0	0.475	0.475	0.490	-	-	0	0	-	0.475	0.475	0.490	-	-	0	-	0.00%
2023-04-25	0	0.475	0.475	0.490	-	-	0	0	-	0.475	0.475	0.490	-	-	0	-	0.00%
2023-04-24	0	0.475	0.475	0.490	-	-	0	0	-	0.475	0.475	0.490	-	-	0	-	0.00%
2023-04-21	0	0.475	0.475	0.490	0.465	0.500	3,516,000	1,678,180	0.4773	0.475	0.475	0.490	0.465	0.500	3,516,000	0.4773	-5.00%
2023-04-20	0	0.500	0.490	0.510	0.485	0.510	764,000	381,860	0.4998	0.500	0.490	0.510	0.485	0.510	764,000	0.4998	2.04%
2023-04-19	0	0.490	0.485	0.490	0.480	0.500	108,000	53,100	0.4917	0.490	0.485	0.490	0.480	0.500	108,000	0.4917	-2.00%
2023-04-18	0	0.500	0.495	0.510	0.500	0.510	328,000	165,680	0.5051	0.500	0.495	0.510	0.500	0.510	328,000	0.5051	-5.66%
2023-04-17	0	0.530	0.510	0.540	0.520	0.530	964,000	510,760	0.5298	0.530	0.510	0.540	0.520	0.530	964,000	0.5298	1.92%
2023-04-14	0	0.520	0.510	0.530	0.510	0.530	396,000	205,560	0.5191	0.520	0.510	0.530	0.510	0.530	396,000	0.5191	-3.70%
2023-04-13	0	0.540	0.530	0.550	-	-	0	0	-	0.540	0.530	0.550	-	-	0	-	0.00%
2023-04-12	0	0.540	0.530	0.550	0.540	0.570	408,000	226,160	0.5543	0.540	0.530	0.550	0.540	0.570	408,000	0.5543	0.00%
2023-04-11	0	0.540	0.540	0.570	0.540	0.560	168,000	91,800	0.5464	0.540	0.540	0.570	0.540	0.560	168,000	0.5464	-5.26%
2023-04-06	0	0.570	0.570	0.600	0.570	0.610	420,000	244,520	0.5822	0.570	0.570	0.600	0.570	0.610	420,000	0.5822	-8.06%
2023-04-04	0	0.620	0.620	0.640	0.620	0.640	616,000	393,160	0.6382	0.620	0.620	0.640	0.620	0.640	616,000	0.6382	-1.59%
2023-04-03	0	0.630	0.600	0.630	0.560	0.650	828,000	520,480	0.6286	0.630	0.600	0.630	0.560	0.650	828,000	0.6286	6.78%
2023-03-31	0	0.590	0.560	0.600	0.510	0.590	588,000	314,200	0.5344	0.590	0.560	0.600	0.510	0.590	588,000	0.5344	9.26%
2023-03-30	0	0.540	0.510	0.540	0.500	0.560	440,000	227,600	0.5173	0.540	0.510	0.540	0.500	0.560	440,000	0.5173	8.00%
2023-03-29	0	0.500	0.485	0.510	0.490	0.500	608,000	300,800	0.4947	0.500	0.485	0.510	0.490	0.500	608,000	0.4947	-1.96%
2023-03-28	0	0.510	0.495	0.510	0.495	0.510	436,000	218,940	0.5022	0.510	0.495	0.510	0.495	0.510	436,000	0.5022	-7.27%
2023-03-27	0	0.550	0.510	0.550	0.520	0.550	200,000	104,120	0.5206	0.550	0.510	0.550	0.520	0.550	200,000	0.5206	-1.79%
2023-03-24	0	0.560	0.500	0.570	0.495	0.580	656,000	337,000	0.5137	0.560	0.500	0.570	0.495	0.580	656,000	0.5137	13.13%
2023-03-23	0	0.495	0.490	0.510	0.490	0.500	592,000	295,160	0.4986	0.495	0.490	0.510	0.490	0.500	592,000	0.4986	-1.00%
2023-03-22	0	0.500	0.485	0.500	0.490	0.520	460,000	229,180	0.4982	0.500	0.485	0.500	0.490	0.520	460,000	0.4982	-3.85%
2023-03-21	0	0.520	0.500	0.530	0.500	0.520	472,000	238,480	0.5053	0.520	0.500	0.530	0.500	0.520	472,000	0.5053	4.00%
2023-03-20	0	0.500	0.495	0.500	0.500	0.540	1,172,000	599,160	0.5112	0.500	0.495	0.500	0.500	0.540	1,172,000	0.5112	-3.85%
2023-03-17	0	0.520	0.500	0.520	0.500	0.530	1,064,000	539,040	0.5066	0.520	0.500	0.520	0.500	0.530	1,064,000	0.5066	-1.89%
2023-03-16	0	0.530	0.530	0.550	0.530	0.580	344,000	185,880	0.5403	0.530	0.530	0.550	0.530	0.580	344,000	0.5403	-1.85%
2023-03-15	0	0.540	0.520	0.550	0.540	0.550	116,000	63,360	0.5462	0.540	0.520	0.550	0.540	0.550	116,000	0.5462	-1.82%
2023-03-14	0	0.550	0.550	0.590	0.550	0.560	24,000	13,240	0.5517	0.550	0.550	0.590	0.550	0.560	24,000	0.5517	-5.17%
2023-03-13	0	0.580	0.560	0.590	0.570	0.590	648,000	378,080	0.5835	0.580	0.560	0.590	0.570	0.590	648,000	0.5835	-3.33%
2023-03-10	0	0.600	0.570	0.600	0.580	0.600	976,000	584,560	0.5989	0.600	0.570	0.600	0.580	0.600	976,000	0.5989	0.00%
2023-03-09	0	0.600	0.570	0.600	0.570	0.600	780,000	454,560	0.5828	0.600	0.570	0.600	0.570	0.600	780,000	0.5828	3.45%
2023-03-08	0	0.580	0.560	0.580	0.550	0.600	11,492,000	6,752,480	0.5876	0.580	0.560	0.580	0.550	0.600	11,492,000	0.5876	-1.69%
2023-03-07	0	0.590	0.580	0.600	0.590	0.600	4,508,000	2,703,720	0.5998	0.590	0.580	0.600	0.590	0.600	4,508,000	0.5998	-1.67%
2023-03-06	0	0.600	0.580	0.600	0.580	0.610	3,972,000	2,414,040	0.6078	0.600	0.580	0.600	0.580	0.610	3,972,000	0.6078	-1.64%
2023-03-03	0	0.610	0.590	0.610	0.600	0.640	3,452,000	2,137,720	0.6193	0.610	0.590	0.610	0.600	0.640	3,452,000	0.6193	-1.61%
2023-03-02	0	0.620	0.610	0.630	0.610	0.620	632,000	388,520	0.6147	0.620	0.610	0.630	0.610	0.620	632,000	0.6147	-1.59%
2023-03-01	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2023-02-28	0	0.630	0.610	0.630	0.630	0.630	32,000	20,160	0.6300	0.630	0.610	0.630	0.630	0.630	32,000	0.6300	-1.56%
2023-02-27	0	0.640	0.600	0.640	0.610	0.640	44,000	27,440	0.6236	0.640	0.600	0.640	0.610	0.640	44,000	0.6236	0.00%
2023-02-24	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2023-02-23	0	0.640	0.630	0.650	0.620	0.640	448,000	280,440	0.6260	0.640	0.630	0.650	0.620	0.640	448,000	0.6260	0.00%
2023-02-22	0	0.640	0.620	0.640	0.610	0.660	280,000	173,960	0.6213	0.640	0.620	0.640	0.610	0.660	280,000	0.6213	-4.48%
2023-02-21	0	0.670	0.660	0.670	0.670	0.680	44,000	29,520	0.6709	0.670	0.660	0.670	0.670	0.680	44,000	0.6709	-1.47%
2023-02-20	0	0.680	0.650	0.680	0.650	0.680	36,000	24,320	0.6756	0.680	0.650	0.680	0.650	0.680	36,000	0.6756	4.62%
2023-02-17	0	0.650	0.650	0.670	0.650	0.670	720,000	475,240	0.6601	0.650	0.650	0.670	0.650	0.670	720,000	0.6601	-2.99%
2023-02-16	0	0.670	0.650	0.670	0.660	0.670	24,000	16,040	0.6683	0.670	0.650	0.670	0.660	0.670	24,000	0.6683	0.00%
2023-02-15	0	0.670	0.660	0.680	0.670	0.680	776,000	520,600	0.6709	0.670	0.660	0.680	0.670	0.680	776,000	0.6709	0.00%
2023-02-14	0	0.670	0.660	0.680	-	-	0	0	-	0.670	0.660	0.680	-	-	0	-	0.00%
2023-02-13	0	0.670	0.670	0.680	0.670	0.670	4,000	2,680	0.6700	0.670	0.670	0.680	0.670	0.670	4,000	0.6700	0.00%
2023-02-10	0	0.670	0.660	0.670	0.670	0.690	48,000	32,560	0.6783	0.670	0.660	0.670	0.670	0.690	48,000	0.6783	0.00%
2023-02-09	0	0.670	0.670	0.680	0.670	0.690	152,000	103,640	0.6818	0.670	0.670	0.680	0.670	0.690	152,000	0.6818	-2.90%
2023-02-08	0	0.690	0.680	0.690	0.670	0.720	6,772,000	4,785,520	0.7067	0.690	0.680	0.690	0.670	0.720	6,772,000	0.7067	1.47%
2023-02-07	0	0.680	0.680	0.690	0.660	0.690	24,000	16,240	0.6767	0.680	0.680	0.690	0.660	0.690	24,000	0.6767	0.00%
2023-02-06	0	0.680	0.670	0.690	0.680	0.710	604,000	415,840	0.6885	0.680	0.670	0.690	0.680	0.710	604,000	0.6885	-2.86%
2023-02-03	0	0.700	0.670	0.700	0.670	0.700	388,000	267,680	0.6899	0.700	0.670	0.700	0.670	0.700	388,000	0.6899	0.00%
2023-02-02	0	0.700	0.690	0.710	0.700	0.700	4,612,000	3,228,400	0.7000	0.700	0.690	0.710	0.700	0.700	4,612,000	0.7000	0.00%
2023-02-01	0	0.700	0.690	0.710	0.700	0.720	3,084,000	2,218,440	0.7193	0.700	0.690	0.710	0.700	0.720	3,084,000	0.7193	0.00%
2023-01-31	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2023-01-30	0	0.700	0.680	0.720	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2023-01-27	0	0.700	0.690	0.700	0.690	0.700	612,000	425,400	0.6951	0.700	0.690	0.700	0.690	0.700	612,000	0.6951	0.00%
2023-01-26	0	0.700	0.690	0.700	0.700	0.700	36,000	25,200	0.7000	0.700	0.690	0.700	0.700	0.700	36,000	0.7000	0.00%
2023-01-20	0	0.700	0.690	0.700	0.690	0.700	2,292,000	1,582,040	0.6902	0.700	0.690	0.700	0.690	0.700	2,292,000	0.6902	0.00%
2023-01-19	0	0.700	0.680	0.700	0.700	0.700	16,000	11,200	0.7000	0.700	0.680	0.700	0.700	0.700	16,000	0.7000	-2.78%
2023-01-18	0	0.720	0.690	0.720	0.680	0.740	540,000	377,320	0.6987	0.720	0.690	0.720	0.680	0.740	540,000	0.6987	1.41%
2023-01-17	0	0.710	0.670	0.710	0.660	0.710	1,768,000	1,250,640	0.7074	0.710	0.670	0.710	0.660	0.710	1,768,000	0.7074	0.00%
2023-01-16	0	0.710	0.690	0.710	0.670	0.710	8,000	5,520	0.6900	0.710	0.690	0.710	0.670	0.710	8,000	0.6900	1.43%
2023-01-13	0	0.700	0.690	0.710	0.700	0.740	540,000	381,240	0.7060	0.700	0.690	0.710	0.700	0.740	540,000	0.7060	-2.78%
2023-01-12	0	0.720	0.690	0.720	0.700	0.720	5,788,000	4,125,080	0.7127	0.720	0.690	0.720	0.700	0.720	5,788,000	0.7127	1.41%
2023-01-11	0	0.710	0.680	0.710	0.620	0.710	316,000	207,240	0.6558	0.710	0.680	0.710	0.620	0.710	316,000	0.6558	4.41%
2023-01-10	0	0.680	0.620	0.650	0.640	0.760	760,000	548,520	0.7217	0.680	0.620	0.650	0.640	0.760	760,000	0.7217	-11.69%
2023-01-09	0	0.770	0.770	0.780	0.770	0.800	4,204,000	3,277,000	0.7795	0.770	0.770	0.780	0.770	0.800	4,204,000	0.7795	-3.75%
2023-01-06	0	0.800	0.790	0.800	0.700	0.800	1,716,000	1,232,720	0.7184	0.800	0.790	0.800	0.700	0.800	1,716,000	0.7184	12.68%
2023-01-05	0	0.710	0.700	0.720	0.710	0.730	308,000	218,800	0.7104	0.710	0.700	0.720	0.710	0.730	308,000	0.7104	2.90%
2023-01-04	0	0.690	0.690	0.700	0.690	0.760	228,000	162,880	0.7144	0.690	0.690	0.700	0.690	0.760	228,000	0.7144	-5.48%
2023-01-03	0	0.730	0.690	0.730	0.700	0.730	704,000	505,280	0.7177	0.730	0.690	0.730	0.700	0.730	704,000	0.7177	5.80%
2022-12-30	0	0.690	0.680	0.710	0.680	0.700	32,000	22,120	0.6913	0.690	0.680	0.710	0.680	0.700	32,000	0.6913	-2.82%
2022-12-29	0	0.710	0.680	0.710	0.670	0.710	72,000	50,680	0.7039	0.710	0.680	0.710	0.670	0.710	72,000	0.7039	0.00%
2022-12-28	0	0.710	0.700	0.720	0.710	0.730	64,000	46,360	0.7244	0.710	0.700	0.720	0.710	0.730	64,000	0.7244	-2.74%
2022-12-23	0	0.730	0.710	0.760	-	-	0	0	-	0.730	0.710	0.760	-	-	0	-	0.00%
2022-12-22	0	0.730	0.700	0.730	0.710	0.730	92,000	66,880	0.7270	0.730	0.700	0.730	0.710	0.730	92,000	0.7270	4.29%
2022-12-21	0	0.700	0.690	0.720	0.700	0.740	64,000	46,000	0.7188	0.700	0.690	0.720	0.700	0.740	64,000	0.7188	1.45%
2022-12-20	0	0.690	0.690	0.740	0.690	0.790	3,008,000	2,308,880	0.7676	0.690	0.690	0.740	0.690	0.790	3,008,000	0.7676	-4.17%
2022-12-19	0	0.720	0.720	0.780	0.720	0.800	716,000	550,920	0.7694	0.720	0.720	0.780	0.720	0.800	716,000	0.7694	-10.00%
2022-12-16	0	0.800	0.720	0.800	0.740	0.810	1,852,000	1,474,400	0.7961	0.800	0.720	0.800	0.740	0.810	1,852,000	0.7961	11.11%
2022-12-15	0	0.720	0.680	0.740	-	-	0	0	-	0.720	0.680	0.740	-	-	0	-	0.00%
2022-12-14	0	0.720	0.710	0.750	0.710	0.760	1,080,000	788,000	0.7296	0.720	0.710	0.750	0.710	0.760	1,080,000	0.7296	-2.70%
2022-12-13	0	0.740	0.740	0.750	0.720	0.740	1,628,000	1,180,200	0.7249	0.740	0.740	0.750	0.720	0.740	1,628,000	0.7249	-1.33%
2022-12-12	0	0.750	0.730	0.760	0.750	0.770	1,672,000	1,256,520	0.7515	0.750	0.730	0.760	0.750	0.770	1,672,000	0.7515	0.00%
2022-12-09	0	0.750	0.740	0.780	0.750	0.780	388,000	299,080	0.7708	0.750	0.740	0.780	0.750	0.780	388,000	0.7708	-5.06%
2022-12-08	0	0.790	0.760	0.790	0.750	0.790	3,048,000	2,287,720	0.7506	0.790	0.760	0.790	0.750	0.790	3,048,000	0.7506	3.95%
2022-12-07	0	0.760	0.750	0.780	0.760	0.760	4,000	3,040	0.7600	0.760	0.750	0.780	0.760	0.760	4,000	0.7600	0.00%
2022-12-06	0	0.760	0.750	0.790	0.760	0.800	764,000	581,080	0.7606	0.760	0.750	0.790	0.760	0.800	764,000	0.7606	-5.00%
2022-12-05	0	0.800	0.770	0.800	0.770	0.800	328,000	255,680	0.7795	0.800	0.770	0.800	0.770	0.800	328,000	0.7795	0.00%
2022-12-02	0	0.800	0.760	0.800	0.790	0.800	12,000	9,520	0.7933	0.800	0.760	0.800	0.790	0.800	12,000	0.7933	1.27%
2022-12-01	0	0.790	0.760	0.800	-	-	0	0	-	0.790	0.760	0.800	-	-	0	-	0.00%
2022-11-30	0	0.790	0.760	0.800	0.790	0.790	16,000	12,640	0.7900	0.790	0.760	0.800	0.790	0.790	16,000	0.7900	0.00%
2022-11-29	0	0.790	0.760	0.790	0.750	0.790	12,000	9,320	0.7767	0.790	0.760	0.790	0.750	0.790	12,000	0.7767	3.95%
2022-11-28	0	0.760	0.760	0.790	0.760	0.760	4,000	3,040	0.7600	0.760	0.760	0.790	0.760	0.760	4,000	0.7600	-6.17%
2022-11-25	0	0.810	0.760	0.810	0.770	0.810	32,000	25,400	0.7938	0.810	0.760	0.810	0.770	0.810	32,000	0.7938	8.00%
2022-11-24	0	0.750	0.750	0.760	0.750	0.760	40,000	30,080	0.7520	0.750	0.750	0.760	0.750	0.760	40,000	0.7520	-3.85%
2022-11-23	0	0.780	0.740	0.790	0.750	0.780	104,000	78,240	0.7523	0.780	0.740	0.790	0.750	0.780	104,000	0.7523	-2.50%
2022-11-22	0	0.800	0.760	0.790	0.760	0.800	52,000	40,080	0.7708	0.800	0.760	0.790	0.760	0.800	52,000	0.7708	-1.23%
2022-11-21	0	0.810	0.760	0.810	0.750	0.810	60,000	46,600	0.7767	0.810	0.760	0.810	0.750	0.810	60,000	0.7767	0.00%
2022-11-18	0	0.810	0.770	0.810	0.800	0.810	20,000	16,040	0.8020	0.810	0.770	0.810	0.800	0.810	20,000	0.8020	0.00%
2022-11-17	0	0.810	0.770	0.810	0.770	0.820	92,000	73,440	0.7983	0.810	0.770	0.810	0.770	0.820	92,000	0.7983	1.25%
2022-11-16	0	0.800	0.760	0.800	0.770	0.800	48,000	37,840	0.7883	0.800	0.760	0.800	0.770	0.800	48,000	0.7883	3.90%
2022-11-15	0	0.770	0.770	0.800	0.770	0.800	36,000	28,480	0.7911	0.770	0.770	0.800	0.770	0.800	36,000	0.7911	-3.75%
2022-11-14	0	0.800	0.770	0.810	0.770	0.800	120,000	94,800	0.7900	0.800	0.770	0.810	0.770	0.800	120,000	0.7900	0.00%
2022-11-11	0	0.800	0.760	0.800	0.760	0.800	144,000	111,520	0.7744	0.800	0.760	0.800	0.760	0.800	144,000	0.7744	3.90%
2022-11-10	0	0.770	0.750	0.780	0.740	0.770	3,036,000	2,337,280	0.7699	0.770	0.750	0.780	0.740	0.770	3,036,000	0.7699	-1.28%
2022-11-09	0	0.780	0.720	0.780	0.700	0.790	644,000	485,040	0.7532	0.780	0.720	0.780	0.700	0.790	644,000	0.7532	5.41%
2022-11-08	0	0.740	0.720	0.740	0.720	0.800	92,000	70,640	0.7678	0.740	0.720	0.740	0.720	0.800	92,000	0.7678	5.71%
2022-11-07	0	0.700	0.650	0.730	0.640	0.730	128,000	85,640	0.6691	0.700	0.650	0.730	0.640	0.730	128,000	0.6691	0.00%
2022-11-04	0	0.700	0.680	0.730	0.690	0.830	336,000	245,680	0.7312	0.700	0.680	0.730	0.690	0.830	336,000	0.7312	-11.39%
2022-11-03	0	0.790	0.750	0.810	0.740	0.840	144,000	109,200	0.7583	0.790	0.750	0.810	0.740	0.840	144,000	0.7583	-3.66%
2022-11-02	0	0.820	0.730	0.820	0.820	0.820	4,000	3,280	0.8200	0.820	0.730	0.820	0.820	0.820	4,000	0.8200	7.89%
2022-11-01	0	0.760	0.720	0.770	0.700	0.780	312,000	234,000	0.7500	0.760	0.720	0.770	0.700	0.780	312,000	0.7500	-2.56%
2022-10-31	0	0.780	0.730	0.800	-	-	0	0	-	0.780	0.730	0.800	-	-	0	-	0.00%
2022-10-28	0	0.780	0.740	0.770	0.710	0.840	96,000	72,000	0.7500	0.780	0.740	0.770	0.710	0.840	96,000	0.7500	0.00%
2022-10-27	0	0.780	0.760	0.800	0.780	0.810	16,000	12,840	0.8025	0.780	0.760	0.800	0.780	0.810	16,000	0.8025	-2.50%
2022-10-26	0	0.800	0.760	0.820	0.790	0.820	288,000	233,600	0.8111	0.800	0.760	0.820	0.790	0.820	288,000	0.8111	2.56%
2022-10-25	0	0.780	0.760	0.800	0.720	0.820	96,000	73,560	0.7663	0.780	0.760	0.800	0.720	0.820	96,000	0.7663	6.85%
2022-10-24	0	0.730	0.720	0.770	0.720	0.860	172,000	132,040	0.7677	0.730	0.720	0.770	0.720	0.860	172,000	0.7677	-10.98%
2022-10-21	0	0.820	0.770	0.830	0.770	0.840	368,000	301,440	0.8191	0.820	0.770	0.830	0.770	0.840	368,000	0.8191	-1.20%
2022-10-20	0	0.830	0.760	0.830	0.740	0.830	56,000	46,000	0.8214	0.830	0.760	0.830	0.740	0.830	56,000	0.8214	3.75%
2022-10-19	0	0.800	0.750	0.860	-	-	0	0	-	0.800	0.750	0.860	-	-	0	-	0.00%
2022-10-18	0	0.800	0.750	0.840	0.730	0.800	328,000	252,040	0.7684	0.800	0.750	0.840	0.730	0.800	328,000	0.7684	8.11%
2022-10-17	0	0.740	0.730	0.820	0.720	0.890	176,000	132,440	0.7525	0.740	0.730	0.820	0.720	0.890	176,000	0.7525	-5.13%
2022-10-14	0	0.780	0.730	0.780	0.780	0.780	4,000	3,120	0.7800	0.780	0.730	0.780	0.780	0.780	4,000	0.7800	0.00%
2022-10-13	0	0.780	0.730	0.790	0.780	0.840	24,000	19,200	0.8000	0.780	0.730	0.790	0.780	0.840	24,000	0.8000	-4.88%
2022-10-12	0	0.820	0.810	0.850	0.800	1.090	308,000	253,040	0.8216	0.820	0.810	0.850	0.800	1.090	308,000	0.8216	1.23%
2022-10-11	0	0.810	0.800	0.840	0.810	0.850	32,000	26,080	0.8150	0.810	0.800	0.840	0.810	0.850	32,000	0.8150	-4.71%
2022-10-10	0	0.850	0.820	0.850	0.850	0.850	120,000	102,000	0.8500	0.850	0.820	0.850	0.850	0.850	120,000	0.8500	-1.16%
2022-10-07	0	0.860	0.830	0.860	0.850	0.890	52,000	45,160	0.8685	0.860	0.830	0.860	0.850	0.890	52,000	0.8685	-9.47%
2022-10-06	0	0.950	0.860	0.950	0.860	0.970	56,000	48,720	0.8700	0.950	0.860	0.950	0.860	0.970	56,000	0.8700	6.74%
2022-10-05	0	0.890	0.880	0.900	0.840	0.900	160,000	141,160	0.8823	0.890	0.880	0.900	0.840	0.900	160,000	0.8823	-6.32%
2022-10-03	0	0.950	0.880	0.950	0.940	1.020	12,000	11,760	0.9800	0.950	0.880	0.950	0.940	1.020	12,000	0.9800	11.76%
2022-09-30	0	0.850	0.800	0.850	0.780	0.890	588,000	493,280	0.8389	0.850	0.800	0.850	0.780	0.890	588,000	0.8389	-4.49%
2022-09-29	0	0.890	0.860	0.890	0.850	0.900	52,000	46,120	0.8869	0.890	0.860	0.890	0.850	0.900	52,000	0.8869	-5.32%
2022-09-28	0	0.940	0.860	0.950	0.940	0.950	88,000	82,800	0.9409	0.940	0.860	0.950	0.940	0.950	88,000	0.9409	2.17%
2022-09-27	0	0.920	0.810	0.920	0.920	1.070	240,000	227,400	0.9475	0.920	0.810	0.920	0.920	1.070	240,000	0.9475	-3.16%
2022-09-26	0	0.950	0.900	0.960	0.910	0.990	628,000	600,160	0.9557	0.950	0.900	0.960	0.910	0.990	628,000	0.9557	-3.06%
2022-09-23	0	0.980	0.910	0.940	0.880	1.030	128,000	120,360	0.9403	0.980	0.910	0.940	0.880	1.030	128,000	0.9403	-2.97%
2022-09-22	0	1.010	0.810	1.010	1.000	1.030	8,000	8,120	1.0150	1.010	0.810	1.010	1.000	1.030	8,000	1.0150	1.00%
2022-09-21	0	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2022-09-20	0	1.000	0.900	1.000	0.960	1.030	528,000	523,080	0.9907	1.000	0.900	1.000	0.960	1.030	528,000	0.9907	3.09%
2022-09-19	0	0.970	0.960	1.000	0.950	1.060	388,000	395,360	1.0190	0.970	0.960	1.000	0.950	1.060	388,000	1.0190	3.19%
2022-09-16	0	0.940	0.920	0.940	0.930	1.020	828,000	786,680	0.9501	0.940	0.920	0.940	0.930	1.020	828,000	0.9501	-7.84%
2022-09-15	0	1.020	0.990	1.020	1.050	1.050	4,000	4,200	1.0500	1.020	0.990	1.020	1.050	1.050	4,000	1.0500	-0.97%
2022-09-14	0	1.030	0.980	1.030	0.990	1.070	60,000	60,760	1.0127	1.030	0.980	1.030	0.990	1.070	60,000	1.0127	-1.90%
2022-09-13	0	1.050	1.010	1.060	0.950	1.080	480,000	491,440	1.0238	1.050	1.010	1.060	0.950	1.080	480,000	1.0238	2.94%
2022-09-09	0	1.020	1.000	1.020	0.960	1.120	532,000	534,360	1.0044	1.020	1.000	1.020	0.960	1.120	532,000	1.0044	0.00%
2022-09-08	0	1.020	0.980	1.020	0.830	1.200	1,992,000	1,978,400	0.9932	1.020	0.980	1.020	0.830	1.200	1,992,000	0.9932	21.43%
2022-09-07	0	0.840	0.800	0.850	0.700	0.900	1,716,000	1,357,680	0.7912	0.840	0.800	0.850	0.700	0.900	1,716,000	0.7912	20.00%
2022-09-06	0	0.700	0.700	0.730	0.690	0.730	264,000	189,400	0.7174	0.700	0.700	0.730	0.690	0.730	264,000	0.7174	-4.11%
2022-09-05	0	0.730	0.670	0.730	0.680	0.730	1,428,000	1,026,320	0.7187	0.730	0.670	0.730	0.680	0.730	1,428,000	0.7187	7.35%
2022-09-02	0	0.680	0.660	0.680	0.670	0.800	292,000	201,480	0.6900	0.680	0.660	0.680	0.670	0.800	292,000	0.6900	0.00%
2022-09-01	0	0.680	0.660	0.690	0.610	0.710	472,000	317,320	0.6723	0.680	0.660	0.690	0.610	0.710	472,000	0.6723	-4.23%
2022-08-31	0	0.710	0.680	0.710	0.690	0.710	60,000	41,480	0.6913	0.710	0.680	0.710	0.690	0.710	60,000	0.6913	0.00%
2022-08-30	0	0.710	0.680	0.710	0.710	0.710	900,000	623,000	0.6922	0.710	0.680	0.710	0.710	0.710	900,000	0.6922	1.43%
2022-08-29	0	0.700	0.680	0.720	0.680	0.700	44,000	30,640	0.6964	0.700	0.680	0.720	0.680	0.700	44,000	0.6964	2.94%
2022-08-26	0	0.680	0.640	0.680	0.690	0.690	16,000	11,040	0.6900	0.680	0.640	0.680	0.690	0.690	16,000	0.6900	-1.45%
2022-08-25	0	0.690	0.660	0.700	0.680	0.690	12,000	8,200	0.6833	0.690	0.660	0.700	0.680	0.690	12,000	0.6833	-1.43%
2022-08-24	0	0.700	0.650	0.710	0.680	0.720	312,000	218,480	0.7003	0.700	0.650	0.710	0.680	0.720	312,000	0.7003	-2.78%
2022-08-23	0	0.720	0.700	0.720	0.700	0.730	52,000	36,960	0.7108	0.720	0.700	0.720	0.700	0.730	52,000	0.7108	2.86%
2022-08-22	0	0.700	0.690	0.710	0.680	0.720	504,000	356,720	0.7078	0.700	0.690	0.710	0.680	0.720	504,000	0.7078	-2.78%
2022-08-19	0	0.720	0.700	0.730	0.680	0.720	440,000	316,120	0.7185	0.720	0.700	0.730	0.680	0.720	440,000	0.7185	2.86%
2022-08-18	0	0.700	0.680	0.710	0.680	0.740	180,000	125,880	0.6993	0.700	0.680	0.710	0.680	0.740	180,000	0.6993	0.00%
2022-08-17	0	0.700	0.690	0.710	0.700	0.710	344,000	242,840	0.7059	0.700	0.690	0.710	0.700	0.710	344,000	0.7059	-2.78%
2022-08-16	0	0.720	0.720	0.730	0.690	0.750	1,040,000	755,320	0.7263	0.720	0.720	0.730	0.690	0.750	1,040,000	0.7263	1.41%
2022-08-15	0	0.710	0.700	0.740	0.680	0.760	972,000	695,560	0.7156	0.710	0.700	0.740	0.680	0.760	972,000	0.7156	2.90%
2022-08-12	0	0.690	0.690	0.730	0.690	0.690	4,000	2,760	0.6900	0.690	0.690	0.730	0.690	0.690	4,000	0.6900	-1.43%
2022-08-11	0	0.700	0.700	0.710	0.700	0.700	52,000	36,400	0.7000	0.700	0.700	0.710	0.700	0.700	52,000	0.7000	0.00%
2022-08-10	0	0.700	0.690	0.720	0.680	0.740	532,000	368,680	0.6930	0.700	0.690	0.720	0.680	0.740	532,000	0.6930	7.69%
2022-08-09	0	0.650	0.650	0.690	0.650	0.690	356,000	235,800	0.6624	0.650	0.650	0.690	0.650	0.690	356,000	0.6624	-8.45%
2022-08-08	0	0.710	0.680	0.710	0.680	0.730	40,000	27,720	0.6930	0.710	0.680	0.710	0.680	0.730	40,000	0.6930	1.43%
2022-08-05	0	0.700	0.690	0.720	0.670	0.710	2,660,000	1,836,160	0.6903	0.700	0.690	0.720	0.670	0.710	2,660,000	0.6903	2.94%
2022-08-04	0	0.680	0.680	0.730	0.680	0.740	888,000	623,920	0.7026	0.680	0.680	0.730	0.680	0.740	888,000	0.7026	-10.53%
2022-08-03	0	0.760	0.670	0.760	0.670	0.780	312,000	217,960	0.6986	0.760	0.670	0.760	0.670	0.780	312,000	0.6986	1.33%
2022-08-02	0	0.750	0.670	0.760	0.680	0.760	180,000	131,560	0.7309	0.750	0.670	0.760	0.680	0.760	180,000	0.7309	5.63%
2022-08-01	0	0.710	0.680	0.710	0.660	0.800	740,000	509,240	0.6882	0.710	0.680	0.710	0.660	0.800	740,000	0.6882	9.23%
2022-07-29	0	0.650	0.620	0.650	0.630	0.650	344,000	222,280	0.6462	0.650	0.620	0.650	0.630	0.650	344,000	0.6462	6.56%
2022-07-28	0	0.610	0.600	0.620	0.590	0.640	436,000	263,800	0.6050	0.610	0.600	0.620	0.590	0.640	436,000	0.6050	1.67%
2022-07-27	0	0.600	0.570	0.600	0.520	0.600	3,552,000	2,021,080	0.5690	0.600	0.570	0.600	0.520	0.600	3,552,000	0.5690	13.21%
2022-07-26	0	0.530	0.530	0.560	0.530	0.540	32,000	17,000	0.5313	0.530	0.530	0.560	0.530	0.540	32,000	0.5313	0.00%
2022-07-25	0	0.530	0.530	0.560	0.530	0.530	28,000	14,840	0.5300	0.530	0.530	0.560	0.530	0.530	28,000	0.5300	-5.36%
2022-07-22	0	0.560	0.530	0.580	0.530	0.600	40,000	23,000	0.5750	0.560	0.530	0.580	0.530	0.600	40,000	0.5750	5.66%
2022-07-21	0	0.530	0.530	0.560	0.530	0.540	244,000	130,880	0.5364	0.530	0.530	0.560	0.530	0.540	244,000	0.5364	1.92%
2022-07-20	0	0.520	0.520	0.540	0.500	0.520	500,000	254,240	0.5085	0.520	0.520	0.540	0.500	0.520	500,000	0.5085	4.00%
2022-07-19	0	0.500	0.475	0.540	0.475	0.520	144,000	71,740	0.4982	0.500	0.475	0.540	0.475	0.520	144,000	0.4982	4.17%
2022-07-18	0	0.480	0.475	0.495	0.480	0.510	60,000	29,160	0.4860	0.480	0.475	0.495	0.480	0.510	60,000	0.4860	-4.00%
2022-07-15	0	0.500	0.475	0.510	0.480	0.520	160,000	81,340	0.5084	0.500	0.475	0.510	0.480	0.520	160,000	0.5084	0.00%
2022-07-14	0	0.500	0.490	0.500	0.490	0.510	24,000	11,840	0.4933	0.500	0.490	0.500	0.490	0.510	24,000	0.4933	1.01%
2022-07-13	0	0.495	0.465	0.495	0.500	0.500	4,000	2,000	0.5000	0.495	0.465	0.495	0.500	0.500	4,000	0.5000	-1.00%
2022-07-12	0	0.500	0.470	0.520	0.500	0.520	136,000	68,360	0.5026	0.500	0.470	0.520	0.500	0.520	136,000	0.5026	-3.85%
2022-07-11	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2022-07-08	0	0.520	0.510	0.520	0.520	0.530	84,000	44,160	0.5257	0.520	0.510	0.520	0.520	0.530	84,000	0.5257	0.00%
2022-07-07	0	0.520	0.520	0.560	0.520	0.560	152,000	82,600	0.5434	0.520	0.520	0.560	0.520	0.560	152,000	0.5434	4.00%
2022-07-06	0	0.500	0.500	0.540	0.500	0.500	16,000	8,000	0.5000	0.500	0.500	0.540	0.500	0.500	16,000	0.5000	-9.09%
2022-07-05	0	0.550	0.500	0.560	0.510	0.550	64,000	32,240	0.5038	0.550	0.500	0.560	0.510	0.550	64,000	0.5038	7.84%
2022-07-04	0	0.510	0.510	0.540	0.510	0.620	56,000	30,120	0.5379	0.510	0.510	0.540	0.510	0.620	56,000	0.5379	2.00%
2022-06-30	0	0.500	0.500	0.530	0.470	0.540	80,000	39,680	0.4960	0.500	0.500	0.530	0.470	0.540	80,000	0.4960	0.00%
2022-06-29	0	0.500	0.455	0.500	0.450	0.540	352,000	176,680	0.5019	0.500	0.455	0.500	0.450	0.540	352,000	0.5019	-7.41%
2022-06-28	0	0.540	0.510	0.540	0.540	0.560	120,000	66,000	0.5500	0.540	0.510	0.540	0.540	0.560	120,000	0.5500	-1.82%
2022-06-27	0	0.550	0.500	0.550	0.495	0.550	324,000	164,340	0.5072	0.550	0.500	0.550	0.495	0.550	324,000	0.5072	17.02%
2022-06-24	0	0.470	0.470	0.480	0.460	0.480	388,000	179,160	0.4618	0.470	0.470	0.480	0.460	0.480	388,000	0.4618	1.08%
2022-06-23	0	0.465	0.445	0.470	0.450	0.470	112,000	50,620	0.4520	0.465	0.445	0.470	0.450	0.470	112,000	0.4520	0.00%
2022-06-22	0	0.465	0.450	0.470	0.460	0.490	20,000	9,500	0.4750	0.465	0.450	0.470	0.460	0.490	20,000	0.4750	1.09%
2022-06-21	0	0.460	0.445	0.460	0.450	0.460	56,000	25,420	0.4539	0.460	0.445	0.460	0.450	0.460	56,000	0.4539	0.00%
2022-06-20	0	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	0.00%
2022-06-17	0	0.460	0.455	0.460	0.450	0.480	740,000	338,200	0.4570	0.460	0.455	0.460	0.450	0.480	740,000	0.4570	0.00%
2022-06-16	0	0.460	0.460	0.470	0.460	0.490	552,000	259,840	0.4707	0.460	0.460	0.470	0.460	0.490	552,000	0.4707	-6.12%
2022-06-15	0	0.490	0.475	0.490	0.465	0.540	836,000	416,920	0.4987	0.490	0.475	0.490	0.465	0.540	836,000	0.4987	1.03%
2022-06-14	0	0.485	0.465	0.485	0.485	0.500	172,000	84,200	0.4895	0.485	0.465	0.485	0.485	0.500	172,000	0.4895	1.04%
2022-06-13	0	0.480	0.455	0.480	0.480	0.520	556,000	278,640	0.5012	0.480	0.455	0.480	0.480	0.520	556,000	0.5012	-11.11%
2022-06-10	0	0.540	0.520	0.530	0.500	0.540	92,000	47,240	0.5135	0.540	0.520	0.530	0.500	0.540	92,000	0.5135	-3.57%
2022-06-09	0	0.560	0.560	0.570	0.560	0.560	28,000	15,680	0.5600	0.560	0.560	0.570	0.560	0.560	28,000	0.5600	1.82%
2022-06-08	0	0.550	0.550	0.570	0.550	0.550	4,000	2,200	0.5500	0.550	0.550	0.570	0.550	0.550	4,000	0.5500	1.85%
2022-06-07	0	0.540	0.530	0.560	0.530	0.590	160,000	86,000	0.5375	0.540	0.530	0.560	0.530	0.590	160,000	0.5375	-8.47%
2022-06-06	0	0.590	0.550	0.600	0.550	0.600	232,000	135,000	0.5819	0.590	0.550	0.600	0.550	0.600	232,000	0.5819	3.51%
2022-06-02	0	0.570	0.520	0.580	0.510	0.640	132,000	74,360	0.5633	0.570	0.520	0.580	0.510	0.640	132,000	0.5633	7.55%
2022-06-01	0	0.530	0.520	0.530	0.530	0.540	16,000	8,560	0.5350	0.530	0.520	0.530	0.530	0.540	16,000	0.5350	-1.85%
2022-05-31	0	0.540	0.540	0.560	0.520	0.540	40,000	21,440	0.5360	0.540	0.540	0.560	0.520	0.540	40,000	0.5360	0.00%
2022-05-30	0	0.540	0.510	0.560	0.500	0.560	828,000	427,680	0.5165	0.540	0.510	0.560	0.500	0.560	828,000	0.5165	3.85%
2022-05-27	0	0.520	0.510	0.520	0.510	0.540	1,144,000	587,680	0.5137	0.520	0.510	0.520	0.510	0.540	1,144,000	0.5137	0.00%
2022-05-26	0	0.520	0.520	0.540	0.520	0.570	132,000	71,040	0.5382	0.520	0.520	0.540	0.520	0.570	132,000	0.5382	1.96%
2022-05-25	0	0.510	0.510	0.530	0.510	0.540	900,000	470,400	0.5227	0.510	0.510	0.530	0.510	0.540	900,000	0.5227	-10.53%
2022-05-24	0	0.570	0.550	0.570	0.530	0.570	340,000	182,840	0.5378	0.570	0.550	0.570	0.530	0.570	340,000	0.5378	3.64%
2022-05-23	0	0.550	0.520	0.550	0.500	0.610	484,000	248,200	0.5128	0.550	0.520	0.550	0.500	0.610	484,000	0.5128	0.00%
2022-05-20	0	0.550	0.530	0.550	0.500	0.610	2,276,000	1,171,520	0.5147	0.550	0.530	0.550	0.500	0.610	2,276,000	0.5147	-6.78%
2022-05-19	0	0.590	0.560	0.620	0.560	0.600	408,000	229,760	0.5631	0.590	0.560	0.620	0.560	0.600	408,000	0.5631	0.00%
2022-05-18	0	0.590	0.580	0.600	0.590	0.650	20,000	12,040	0.6020	0.590	0.580	0.600	0.590	0.650	20,000	0.6020	0.00%
2022-05-17	0	0.590	0.570	0.590	0.590	0.670	88,000	52,600	0.5977	0.590	0.570	0.590	0.590	0.670	88,000	0.5977	-1.67%
2022-05-16	0	0.600	0.550	0.610	0.550	0.720	872,000	499,240	0.5725	0.600	0.550	0.610	0.550	0.720	872,000	0.5725	-4.76%
2022-05-13	0	0.630	0.550	0.630	0.590	0.630	452,000	270,160	0.5977	0.630	0.550	0.630	0.590	0.630	452,000	0.5977	-1.56%
2022-05-12	0	0.640	0.580	0.640	0.590	0.730	600,000	368,000	0.6133	0.640	0.580	0.640	0.590	0.730	600,000	0.6133	-1.54%
2022-05-11	0	0.650	0.600	0.650	0.600	0.650	64,000	39,640	0.6194	0.650	0.600	0.650	0.600	0.650	64,000	0.6194	-5.80%
2022-05-10	0	0.690	0.630	0.710	0.600	0.730	208,000	132,800	0.6385	0.690	0.630	0.710	0.600	0.730	208,000	0.6385	4.55%
2022-05-06	0	0.660	0.590	0.670	0.660	0.690	24,000	16,000	0.6667	0.660	0.590	0.670	0.660	0.690	24,000	0.6667	4.76%
2022-05-05	0	0.630	0.630	0.640	0.630	0.660	88,000	57,080	0.6486	0.630	0.630	0.640	0.630	0.660	88,000	0.6486	-4.55%
2022-05-04	0	0.660	0.650	0.660	0.640	0.770	128,000	85,960	0.6716	0.660	0.650	0.660	0.640	0.770	128,000	0.6716	-7.04%
2022-05-03	0	0.710	0.690	0.720	0.710	0.750	756,000	559,480	0.7401	0.710	0.690	0.720	0.710	0.750	756,000	0.7401	-4.05%
2022-04-29	0	0.740	0.730	0.740	0.730	0.780	36,000	27,320	0.7589	0.740	0.730	0.740	0.730	0.780	36,000	0.7589	-2.63%
2022-04-28	0	0.760	0.750	0.760	0.780	0.790	24,000	18,840	0.7850	0.760	0.750	0.760	0.780	0.790	24,000	0.7850	-2.56%
2022-04-27	0	0.780	0.750	0.780	0.770	0.840	8,000	6,440	0.8050	0.780	0.750	0.780	0.770	0.840	8,000	0.8050	-4.88%
2022-04-26	0	0.820	0.740	0.820	0.780	0.840	8,000	6,480	0.8100	0.820	0.740	0.820	0.780	0.840	8,000	0.8100	12.33%
2022-04-25	0	0.730	0.730	0.750	0.730	0.750	16,000	11,840	0.7400	0.730	0.730	0.750	0.730	0.750	16,000	0.7400	-12.05%
2022-04-22	0	0.830	0.760	0.830	0.750	0.870	8,000	6,480	0.8100	0.830	0.760	0.830	0.750	0.870	8,000	0.8100	3.75%
2022-04-21	0	0.800	0.730	0.800	0.820	0.820	4,000	3,280	0.8200	0.800	0.730	0.800	0.820	0.820	4,000	0.8200	5.26%
2022-04-20	0	0.760	0.720	0.790	0.730	0.820	32,000	25,320	0.7913	0.760	0.720	0.790	0.730	0.820	32,000	0.7913	1.33%
2022-04-19	0	0.750	0.730	0.760	0.760	0.760	52,000	39,520	0.7600	0.750	0.730	0.760	0.760	0.760	52,000	0.7600	-5.06%
2022-04-14	0	0.790	0.760	0.870	0.790	0.790	16,000	12,640	0.7900	0.790	0.760	0.870	0.790	0.790	16,000	0.7900	0.00%
2022-04-13	0	0.790	0.760	0.820	0.800	0.890	24,000	19,760	0.8233	0.790	0.760	0.820	0.800	0.890	24,000	0.8233	2.60%
2022-04-12	0	0.770	0.760	0.780	0.780	0.780	4,000	3,120	0.7800	0.770	0.760	0.780	0.780	0.780	4,000	0.7800	-3.75%
2022-04-11	0	0.800	0.780	0.820	0.800	0.940	120,000	101,000	0.8417	0.800	0.780	0.820	0.800	0.940	120,000	0.8417	-2.44%
2022-04-08	0	0.820	0.760	0.850	-	-	0	0	-	0.820	0.760	0.850	-	-	0	-	0.00%
2022-04-07	0	0.820	0.800	0.840	0.780	0.830	448,000	360,440	0.8046	0.820	0.800	0.840	0.780	0.830	448,000	0.8046	-2.38%
2022-04-06	0	0.840	0.790	0.840	0.750	0.840	244,000	189,080	0.7749	0.840	0.790	0.840	0.750	0.840	244,000	0.7749	0.00%
2022-04-04	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2022-04-01	0	0.840	0.770	0.840	0.800	0.840	60,000	48,160	0.8027	0.840	0.770	0.840	0.800	0.840	60,000	0.8027	2.44%
2022-03-31	0	0.820	0.790	0.820	0.790	0.850	76,000	62,640	0.8242	0.820	0.790	0.820	0.790	0.850	76,000	0.8242	-1.20%
2022-03-30	0	0.830	0.800	0.820	-	-	0	0	-	0.830	0.800	0.820	-	-	0	-	-1.19%
2022-03-29	0	0.840	0.770	0.840	0.800	0.900	276,000	231,240	0.8378	0.840	0.770	0.840	0.800	0.900	276,000	0.8378	2.44%
2022-03-28	0	0.820	0.820	0.860	0.820	0.880	96,000	80,960	0.8433	0.820	0.820	0.860	0.820	0.880	96,000	0.8433	-4.65%
2022-03-25	0	0.860	0.820	0.860	0.810	0.910	68,000	56,200	0.8265	0.860	0.820	0.860	0.810	0.910	68,000	0.8265	1.18%
2022-03-24	0	0.850	0.850	0.900	0.850	0.850	8,000	6,800	0.8500	0.850	0.850	0.900	0.850	0.850	8,000	0.8500	-3.41%
2022-03-23	0	0.880	0.880	0.920	0.880	0.880	172,000	151,360	0.8800	0.880	0.880	0.920	0.880	0.880	172,000	0.8800	-7.37%
2022-03-22	0	0.950	0.880	0.910	0.870	0.970	128,000	113,040	0.8831	0.950	0.880	0.910	0.870	0.970	128,000	0.8831	5.56%
2022-03-21	0	0.900	0.890	0.900	0.870	0.970	20,000	18,160	0.9080	0.900	0.890	0.900	0.870	0.970	20,000	0.9080	-3.23%
2022-03-18	0	0.930	0.890	0.930	0.890	1.100	188,000	171,640	0.9130	0.930	0.890	0.930	0.890	1.100	188,000	0.9130	-5.10%
2022-03-17	0	0.980	0.900	0.980	0.980	1.050	12,000	12,040	1.0033	0.980	0.900	0.980	0.980	1.050	12,000	1.0033	2.08%
2022-03-16	0	0.960	0.900	0.960	0.940	1.000	16,000	15,760	0.9850	0.960	0.900	0.960	0.940	1.000	16,000	0.9850	7.87%
2022-03-15	0	0.890	0.850	0.890	0.870	0.940	24,000	21,720	0.9050	0.890	0.850	0.890	0.870	0.940	24,000	0.9050	1.14%
2022-03-14	0	0.880	0.850	0.940	0.880	0.960	40,000	36,440	0.9110	0.880	0.850	0.940	0.880	0.960	40,000	0.9110	-12.00%
2022-03-11	0	1.000	0.900	1.000	0.950	1.000	28,000	27,600	0.9857	1.000	0.900	1.000	0.950	1.000	28,000	0.9857	7.53%
2022-03-10	0	0.930	0.850	0.940	-	-	0	0	-	0.930	0.850	0.940	-	-	0	-	0.00%
2022-03-09	0	0.930	0.880	0.930	0.900	0.960	84,000	79,800	0.9500	0.930	0.880	0.930	0.900	0.960	84,000	0.9500	2.20%
2022-03-08	0	0.910	0.880	0.900	0.900	0.970	112,000	107,400	0.9589	0.910	0.880	0.900	0.900	0.970	112,000	0.9589	-4.21%
2022-03-07	0	0.950	0.880	0.910	0.920	0.980	48,000	45,800	0.9542	0.950	0.880	0.910	0.920	0.980	48,000	0.9542	-1.04%
2022-03-04	0	0.960	0.880	0.920	0.900	1.010	220,000	203,080	0.9231	0.960	0.880	0.920	0.900	1.010	220,000	0.9231	-7.69%
2022-03-03	0	1.040	0.980	0.990	0.980	1.050	52,000	54,240	1.0431	1.040	0.980	0.990	0.980	1.050	52,000	1.0431	6.12%
2022-03-02	0	0.980	0.980	1.020	0.980	1.050	116,000	115,840	0.9986	0.980	0.980	1.020	0.980	1.050	116,000	0.9986	-6.67%
2022-03-01	0	1.050	0.900	1.060	1.020	1.050	32,000	33,000	1.0313	1.050	0.900	1.060	1.020	1.050	32,000	1.0313	2.94%
2022-02-28	0	1.020	0.900	1.020	-	-	0	0	-	1.020	0.900	1.020	-	-	0	-	0.00%
2022-02-25	0	1.020	0.900	1.020	0.950	1.060	36,000	35,840	0.9956	1.020	0.900	1.020	0.950	1.060	36,000	0.9956	0.00%
2022-02-24	0	1.020	0.940	1.020	1.040	1.050	84,000	87,400	1.0405	1.020	0.940	1.020	1.040	1.050	84,000	1.0405	-2.86%
2022-02-23	0	1.050	1.010	1.050	1.040	1.060	1,452,000	1,515,440	1.0437	1.050	1.010	1.050	1.040	1.060	1,452,000	1.0437	-0.94%
2022-02-22	0	1.060	1.000	1.060	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	0.00%
2022-02-21	0	1.060	1.010	1.060	1.000	1.060	96,000	98,240	1.0233	1.060	1.010	1.060	1.000	1.060	96,000	1.0233	0.95%
2022-02-18	0	1.050	1.000	1.050	1.000	1.090	248,000	254,520	1.0263	1.050	1.000	1.050	1.000	1.090	248,000	1.0263	5.00%
2022-02-17	0	1.000	0.960	1.000	0.960	1.070	644,000	650,280	1.0098	1.000	0.960	1.000	0.960	1.070	644,000	1.0098	-13.79%
2022-02-16	0	1.160	1.030	1.160	1.040	1.160	988,000	1,050,720	1.0635	1.160	1.030	1.160	1.040	1.160	988,000	1.0635	5.45%
2022-02-15	0	1.100	1.000	1.150	-	-	0	0	-	1.100	1.000	1.150	-	-	0	-	0.00%
2022-02-14	0	1.100	1.000	1.150	-	-	0	0	-	1.100	1.000	1.150	-	-	0	-	0.00%
2022-02-11	0	1.100	1.000	1.160	0.990	1.100	68,000	73,040	1.0741	1.100	1.000	1.160	0.990	1.100	68,000	1.0741	0.00%
2022-02-10	0	1.100	0.810	1.100	1.100	1.120	60,000	66,080	1.1013	1.100	0.810	1.100	1.100	1.120	60,000	1.1013	0.00%
2022-02-09	0	1.100	0.920	1.100	1.110	1.160	8,000	9,080	1.1350	1.100	0.920	1.100	1.110	1.160	8,000	1.1350	-1.79%
2022-02-08	0	1.120	0.800	1.120	-	-	0	0	-	1.120	0.800	1.120	-	-	0	-	0.00%
2022-02-07	0	1.120	0.900	1.120	1.160	1.160	4,000	4,640	1.1600	1.120	0.900	1.120	1.160	1.160	4,000	1.1600	-5.08%
2022-02-04	0	1.180	0.250	1.180	-	-	0	0	-	1.180	0.250	1.180	-	-	0	-	0.00%
2022-01-31	0	1.180	-	1.180	1.090	1.180	16,000	17,840	1.1150	1.180	-	1.180	1.090	1.180	16,000	1.1150	8.26%
2022-01-28	0	1.090	1.090	1.100	1.080	1.090	20,000	21,640	1.0820	1.090	1.090	1.100	1.080	1.090	20,000	1.0820	0.00%
2022-01-27	0	1.090	1.000	1.100	1.090	1.090	40,000	43,720	1.0930	1.090	1.000	1.100	1.090	1.090	40,000	1.0930	-2.68%
2022-01-26	0	1.120	0.950	1.120	1.120	1.180	40,000	45,280	1.1320	1.120	0.950	1.120	1.120	1.180	40,000	1.1320	0.00%
2022-01-25	0	1.120	0.990	1.150	-	-	0	0	-	1.120	0.990	1.150	-	-	0	-	0.00%
2022-01-24	0	1.120	1.050	1.140	1.050	1.170	80,000	85,520	1.0690	1.120	1.050	1.140	1.050	1.170	80,000	1.0690	5.66%
2022-01-21	0	1.060	0.980	1.060	1.150	1.150	4,000	4,600	1.1500	1.060	0.980	1.060	1.150	1.150	4,000	1.1500	0.00%
2022-01-20	0	1.060	0.960	1.060	-	-	0	0	-	1.060	0.960	1.060	-	-	0	-	-0.93%
2022-01-19	0	1.070	1.030	1.080	1.050	1.090	84,000	88,560	1.0543	1.070	1.030	1.080	1.050	1.090	84,000	1.0543	0.00%
2022-01-18	0	1.070	1.050	1.090	1.070	1.110	848,000	932,640	1.0998	1.070	1.050	1.090	1.070	1.110	848,000	1.0998	-0.93%
2022-01-17	0	1.080	1.080	1.140	1.060	1.140	132,000	143,920	1.0903	1.080	1.080	1.140	1.060	1.140	132,000	1.0903	-4.42%
2022-01-14	0	1.130	1.080	1.140	1.030	1.170	144,000	152,880	1.0617	1.130	1.080	1.140	1.030	1.170	144,000	1.0617	-3.42%
2022-01-13	0	1.170	1.120	1.180	1.170	1.190	80,000	94,160	1.1770	1.170	1.120	1.180	1.170	1.190	80,000	1.1770	-0.85%
2022-01-12	0	1.180	1.120	1.190	-	-	0	0	-	1.180	1.120	1.190	-	-	0	-	0.00%
2022-01-11	0	1.180	1.090	1.180	1.100	1.200	52,000	60,520	1.1638	1.180	1.090	1.180	1.100	1.200	52,000	1.1638	5.36%
2022-01-10	0	1.120	1.100	1.130	1.080	1.130	76,000	83,800	1.1026	1.120	1.100	1.130	1.080	1.130	76,000	1.1026	-1.75%
2022-01-07	0	1.140	1.100	1.150	1.160	1.160	20,000	23,200	1.1600	1.140	1.100	1.150	1.160	1.160	20,000	1.1600	-3.39%
2022-01-06	0	1.180	1.120	1.180	1.180	1.180	4,000	4,720	1.1800	1.180	1.120	1.180	1.180	1.180	4,000	1.1800	-1.67%
2022-01-05	0	1.200	1.150	1.200	1.200	1.220	12,000	14,480	1.2067	1.200	1.150	1.200	1.200	1.220	12,000	1.2067	-1.64%
2022-01-04	0	1.220	1.200	1.220	-	-	0	0	-	1.220	1.200	1.220	-	-	0	-	0.00%
2022-01-03	0	1.220	1.150	1.220	-	-	0	0	-	1.220	1.150	1.220	-	-	0	-	-0.81%
2021-12-31	0	1.230	1.160	1.230	1.200	1.230	28,000	33,840	1.2086	1.230	1.160	1.230	1.200	1.230	28,000	1.2086	-1.60%
2021-12-30	0	1.250	1.180	1.250	1.160	1.250	20,000	24,400	1.2200	1.250	1.180	1.250	1.160	1.250	20,000	1.2200	1.63%
2021-12-29	0	1.230	1.160	1.230	1.170	1.250	1,004,000	1,175,000	1.1703	1.230	1.160	1.230	1.170	1.250	1,004,000	1.1703	-1.60%
2021-12-28	0	1.250	1.150	1.220	1.250	1.250	4,000	5,000	1.2500	1.250	1.150	1.220	1.250	1.250	4,000	1.2500	0.00%
2021-12-24	0	1.250	1.220	1.250	-	-	0	0	-	1.250	1.220	1.250	-	-	0	-	-0.79%
2021-12-23	0	1.260	1.180	1.270	1.380	1.380	8,000	11,040	1.3800	1.260	1.180	1.270	1.380	1.380	8,000	1.3800	2.44%
2021-12-22	0	1.230	1.160	1.230	1.160	1.240	56,000	68,160	1.2171	1.230	1.160	1.230	1.160	1.240	56,000	1.2171	-0.81%
2021-12-21	0	1.240	1.180	1.250	1.240	1.240	28,000	34,720	1.2400	1.240	1.180	1.250	1.240	1.240	28,000	1.2400	-0.80%
2021-12-20	0	1.250	1.100	1.250	1.200	1.250	36,000	43,400	1.2056	1.250	1.100	1.250	1.200	1.250	36,000	1.2056	0.00%
2021-12-17	0	1.250	1.130	1.250	1.100	1.270	244,000	291,880	1.1962	1.250	1.130	1.250	1.100	1.270	244,000	1.1962	0.00%
2021-12-16	0	1.250	1.200	1.250	1.200	1.320	2,344,000	2,967,520	1.2660	1.250	1.200	1.250	1.200	1.320	2,344,000	1.2660	-4.58%
2021-12-15	0	1.310	1.200	1.310	1.320	1.370	20,000	26,840	1.3420	1.310	1.200	1.310	1.320	1.370	20,000	1.3420	-1.50%
2021-12-14	0	1.330	1.250	1.330	1.260	1.360	16,000	21,120	1.3200	1.330	1.250	1.330	1.260	1.360	16,000	1.3200	-1.48%
2021-12-13	0	1.350	1.020	1.350	1.290	1.380	84,000	111,680	1.3295	1.350	1.020	1.350	1.290	1.380	84,000	1.3295	2.27%
2021-12-10	0	1.320	1.280	1.320	1.280	1.320	36,000	46,920	1.3033	1.320	1.280	1.320	1.280	1.320	36,000	1.3033	0.00%
2021-12-09	0	1.320	1.260	1.320	1.280	1.340	176,000	231,400	1.3148	1.320	1.260	1.320	1.280	1.340	176,000	1.3148	-0.75%
2021-12-08	0	1.330	1.290	1.330	1.290	1.410	380,000	499,160	1.3136	1.330	1.290	1.330	1.290	1.410	380,000	1.3136	-6.34%
2021-12-07	0	1.420	1.150	1.420	1.390	1.430	32,000	45,160	1.4113	1.420	1.150	1.420	1.390	1.430	32,000	1.4113	2.90%
2021-12-06	0	1.380	1.150	1.390	1.360	1.400	104,000	143,200	1.3769	1.380	1.150	1.390	1.360	1.400	104,000	1.3769	0.00%
2021-12-03	0	1.380	1.330	1.390	1.300	1.410	128,000	176,440	1.3784	1.380	1.330	1.390	1.300	1.410	128,000	1.3784	-2.82%
2021-12-02	0	1.420	1.390	1.420	1.390	1.440	320,000	455,680	1.4240	1.420	1.390	1.420	1.390	1.440	320,000	1.4240	-2.07%
2021-12-01	0	1.450	1.400	1.450	1.420	1.480	40,000	57,640	1.4410	1.450	1.400	1.450	1.420	1.480	40,000	1.4410	2.11%
2021-11-30	0	1.420	1.380	1.420	1.420	1.430	28,000	39,880	1.4243	1.420	1.380	1.420	1.420	1.430	28,000	1.4243	-2.07%
2021-11-29	0	1.450	1.360	1.450	1.360	1.460	148,000	208,800	1.4108	1.450	1.360	1.450	1.360	1.460	148,000	1.4108	-1.36%
2021-11-26	0	1.470	1.460	1.470	1.470	1.500	764,000	1,151,000	1.5065	1.470	1.460	1.470	1.470	1.500	764,000	1.5065	0.00%
2021-11-25	0	1.470	1.410	1.530	1.430	1.470	40,000	57,560	1.4390	1.470	1.410	1.530	1.430	1.470	40,000	1.4390	1.38%
2021-11-24	0	1.450	1.450	1.480	1.440	1.550	92,000	135,480	1.4726	1.450	1.450	1.480	1.440	1.550	92,000	1.4726	-3.33%
2021-11-23	0	1.500	1.440	1.520	1.500	1.540	72,000	108,960	1.5133	1.500	1.440	1.520	1.500	1.540	72,000	1.5133	2.04%
2021-11-22	0	1.470	1.440	1.540	1.460	1.530	668,000	997,800	1.4937	1.470	1.440	1.540	1.460	1.530	668,000	1.4937	2.08%
2021-11-19	0	1.440	1.410	1.450	1.410	1.500	1,276,000	1,853,480	1.4526	1.440	1.410	1.450	1.410	1.500	1,276,000	1.4526	-4.00%
2021-11-18	0	1.500	1.450	1.500	1.400	1.540	408,000	601,400	1.4740	1.500	1.450	1.500	1.400	1.540	408,000	1.4740	4.90%
2021-11-17	0	1.430	1.350	1.440	1.380	1.480	464,000	654,840	1.4113	1.430	1.350	1.440	1.380	1.480	464,000	1.4113	0.00%
2021-11-16	0	1.430	1.430	1.480	1.430	1.490	676,000	978,640	1.4477	1.430	1.430	1.480	1.430	1.490	676,000	1.4477	-4.03%
2021-11-15	0	1.490	1.460	1.550	1.490	1.590	304,000	457,200	1.5039	1.490	1.460	1.550	1.490	1.590	304,000	1.5039	-8.02%
2021-11-12	0	1.620	1.500	1.580	1.540	1.630	204,000	322,400	1.5804	1.620	1.500	1.580	1.540	1.630	204,000	1.5804	2.53%
2021-11-11	0	1.580	1.470	1.580	1.470	1.580	120,000	183,720	1.5310	1.580	1.470	1.580	1.470	1.580	120,000	1.5310	10.49%
2021-11-10	0	1.430	1.430	1.470	1.430	1.560	844,000	1,241,840	1.4714	1.430	1.430	1.470	1.430	1.560	844,000	1.4714	-9.49%
2021-11-09	0	1.580	1.500	1.580	1.500	1.580	236,000	364,000	1.5424	1.580	1.500	1.580	1.500	1.580	236,000	1.5424	1.94%
2021-11-08	0	1.550	1.480	1.550	1.440	1.570	500,000	762,560	1.5251	1.550	1.480	1.550	1.440	1.570	500,000	1.5251	0.65%
2021-11-05	0	1.540	1.470	1.540	1.400	1.650	2,024,000	3,030,640	1.4974	1.540	1.470	1.540	1.400	1.650	2,024,000	1.4974	-6.67%
2021-11-04	0	1.650	1.540	1.650	1.540	1.700	408,000	652,440	1.5991	1.650	1.540	1.650	1.540	1.700	408,000	1.5991	-3.51%
2021-11-03	0	1.710	1.660	1.710	1.630	1.770	284,000	479,000	1.6866	1.710	1.660	1.710	1.630	1.770	284,000	1.6866	-1.72%
2021-11-02	0	1.740	1.670	1.750	1.650	1.820	328,000	564,920	1.7223	1.740	1.670	1.750	1.650	1.820	328,000	1.7223	0.00%
2021-11-01	0	1.740	1.710	1.770	1.740	1.960	1,084,000	1,971,920	1.8191	1.740	1.710	1.770	1.740	1.960	1,084,000	1.8191	-11.22%
2021-10-29	0	1.960	1.860	1.960	1.800	1.980	4,272,000	8,204,200	1.9205	1.960	1.860	1.960	1.800	1.980	4,272,000	1.9205	1.03%
2021-10-28	0	1.940	1.940	2.000	1.940	2.080	1,568,000	3,057,280	1.9498	1.940	1.940	2.000	1.940	2.080	1,568,000	1.9498	-5.37%
2021-10-27	0	2.050	2.020	2.050	1.980	2.150	4,152,000	8,252,240	1.9875	2.050	2.020	2.050	1.980	2.150	4,152,000	1.9875	-2.84%
2021-10-26	0	2.110	2.040	2.120	1.960	2.140	1,988,000	4,049,560	2.0370	2.110	2.040	2.120	1.960	2.140	1,988,000	2.0370	0.48%
2021-10-25	0	2.100	2.050	2.110	2.040	2.200	2,108,000	4,423,520	2.0984	2.100	2.050	2.110	2.040	2.200	2,108,000	2.0984	-0.94%
2021-10-22	0	2.120	2.080	2.120	2.050	2.150	1,268,000	2,627,400	2.0721	2.120	2.080	2.120	2.050	2.150	1,268,000	2.0721	3.41%
2021-10-21	0	2.050	2.020	2.050	1.980	2.070	2,474,000	5,009,360	2.0248	2.050	2.020	2.050	1.980	2.070	2,474,000	2.0248	-1.44%
2021-10-20	0	2.080	2.030	2.080	1.990	2.090	2,500,000	5,061,680	2.0247	2.080	2.030	2.080	1.990	2.090	2,500,000	2.0247	0.00%
2021-10-19	0	2.080	2.040	2.080	1.980	2.080	1,900,000	3,860,960	2.0321	2.080	2.040	2.080	1.980	2.080	1,900,000	2.0321	1.46%
2021-10-18	0	2.050	1.970	2.050	1.890	2.060	1,692,000	3,350,800	1.9804	2.050	1.970	2.050	1.890	2.060	1,692,000	1.9804	0.99%
2021-10-15	0	2.030	2.000	2.030	1.940	2.040	1,536,000	3,059,960	1.9922	2.030	2.000	2.030	1.940	2.040	1,536,000	1.9922	0.50%
2021-10-12	0	2.020	2.000	2.020	1.950	2.040	1,640,000	3,267,200	1.9922	2.020	2.000	2.020	1.950	2.040	1,640,000	1.9922	2.02%
2021-10-11	0	1.980	1.950	1.980	1.900	2.000	1,860,000	3,582,040	1.9258	1.980	1.950	1.980	1.900	2.000	1,860,000	1.9258	3.66%
2021-10-08	0	1.910	1.830	1.910	1.850	1.910	1,700,000	3,214,880	1.8911	1.910	1.830	1.910	1.850	1.910	1,700,000	1.8911	1.60%
2021-10-07	0	1.880	1.840	1.880	1.850	1.910	1,100,000	2,066,360	1.8785	1.880	1.840	1.880	1.850	1.910	1,100,000	1.8785	0.00%
2021-10-06	0	1.880	1.840	1.880	1.800	1.900	1,192,000	2,204,760	1.8496	1.880	1.840	1.880	1.800	1.900	1,192,000	1.8496	0.00%
2021-10-05	0	1.880	1.840	1.890	1.650	1.900	2,496,000	4,537,200	1.8178	1.880	1.840	1.890	1.650	1.900	2,496,000	1.8178	9.94%
2021-10-04	0	1.710	1.540	1.710	1.700	1.740	568,000	973,800	1.7144	1.710	1.540	1.710	1.700	1.740	568,000	1.7144	0.59%
2021-09-30	0	1.700	1.610	1.700	1.590	1.740	1,600,000	2,623,320	1.6396	1.700	1.610	1.700	1.590	1.740	1,600,000	1.6396	-2.30%
2021-09-29	0	1.740	1.640	1.740	1.650	1.760	1,052,000	1,816,320	1.7265	1.740	1.640	1.740	1.650	1.760	1,052,000	1.7265	0.00%
2021-09-28	0	1.740	1.700	1.740	1.700	1.760	80,000	138,160	1.7270	1.740	1.700	1.740	1.700	1.760	80,000	1.7270	-0.57%
2021-09-27	0	1.750	1.730	1.750	1.720	1.800	404,000	708,240	1.7531	1.750	1.730	1.750	1.720	1.800	404,000	1.7531	0.00%
2021-09-24	0	1.750	1.720	1.750	1.730	1.750	224,000	389,360	1.7382	1.750	1.720	1.750	1.730	1.750	224,000	1.7382	1.74%
2021-09-23	0	1.720	1.700	1.740	1.700	1.800	284,000	488,200	1.7190	1.720	1.700	1.740	1.700	1.800	284,000	1.7190	-1.71%
2021-09-21	0	1.750	1.700	1.750	1.700	1.750	96,000	165,440	1.7233	1.750	1.700	1.750	1.700	1.750	96,000	1.7233	0.57%
2021-09-20	0	1.740	1.700	1.740	1.680	1.750	396,000	679,760	1.7166	1.740	1.700	1.740	1.680	1.750	396,000	1.7166	3.57%
2021-09-17	0	1.680	1.670	1.680	1.580	1.680	876,000	1,436,960	1.6404	1.680	1.670	1.680	1.580	1.680	876,000	1.6404	2.44%
2021-09-16	0	1.640	1.580	1.640	1.550	1.650	320,000	521,400	1.6294	1.640	1.580	1.640	1.550	1.650	320,000	1.6294	-0.61%
2021-09-15	0	1.650	1.590	1.640	1.600	1.650	228,000	370,200	1.6237	1.650	1.590	1.640	1.600	1.650	228,000	1.6237	0.00%
2021-09-14	0	1.650	1.600	1.650	1.560	1.650	1,424,000	2,267,280	1.5922	1.650	1.600	1.650	1.560	1.650	1,424,000	1.5922	1.23%
2021-09-13	0	1.630	1.630	1.650	1.620	1.690	716,000	1,174,840	1.6408	1.630	1.630	1.650	1.620	1.690	716,000	1.6408	-4.68%
2021-09-10	0	1.710	1.680	1.710	1.660	1.740	328,000	549,240	1.6745	1.710	1.680	1.710	1.660	1.740	328,000	1.6745	-0.58%
2021-09-09	0	1.720	1.670	1.720	1.700	1.780	112,000	194,680	1.7382	1.720	1.670	1.720	1.700	1.780	112,000	1.7382	0.00%
2021-09-08	0	1.720	1.680	1.720	1.660	1.740	1,148,000	1,954,320	1.7024	1.720	1.680	1.720	1.660	1.740	1,148,000	1.7024	1.18%
2021-09-07	0	1.700	1.640	1.700	1.630	1.720	388,000	639,320	1.6477	1.700	1.640	1.700	1.630	1.720	388,000	1.6477	0.59%
2021-09-06	0	1.690	1.690	1.720	1.690	1.800	280,000	478,600	1.7093	1.690	1.690	1.720	1.690	1.800	280,000	1.7093	-3.43%
2021-09-03	0	1.750	1.730	1.750	1.700	1.780	380,000	656,400	1.7274	1.750	1.730	1.750	1.700	1.780	380,000	1.7274	0.57%
2021-09-02	0	1.740	1.740	1.770	1.730	1.820	348,000	615,280	1.7680	1.740	1.740	1.770	1.730	1.820	348,000	1.7680	-3.33%
2021-09-01	0	1.800	1.760	1.800	1.770	1.820	352,000	633,840	1.8007	1.800	1.760	1.800	1.770	1.820	352,000	1.8007	0.00%
2021-08-31	0	1.800	1.760	1.810	1.760	1.820	350,000	625,180	1.7862	1.800	1.760	1.810	1.760	1.820	350,000	1.7862	2.86%
2021-08-30	0	1.750	1.750	1.800	1.750	1.820	304,000	542,280	1.7838	1.750	1.750	1.800	1.750	1.820	304,000	1.7838	-1.69%
2021-08-27	0	1.780	1.720	1.780	1.720	1.840	632,000	1,105,560	1.7493	1.780	1.720	1.780	1.720	1.840	632,000	1.7493	-2.20%
2021-08-26	0	1.820	1.820	1.840	1.820	1.890	788,000	1,448,520	1.8382	1.820	1.820	1.840	1.820	1.890	788,000	1.8382	-2.15%
2021-08-25	0	1.860	1.840	1.860	1.800	1.910	2,688,000	5,008,320	1.8632	1.860	1.840	1.860	1.800	1.910	2,688,000	1.8632	2.20%
2021-08-24	0	1.820	1.790	1.820	1.770	1.830	1,640,000	2,950,760	1.7992	1.820	1.790	1.820	1.770	1.830	1,640,000	1.7992	3.41%
2021-08-23	0	1.760	1.730	1.770	1.670	1.800	3,032,000	5,293,520	1.7459	1.760	1.730	1.770	1.670	1.800	3,032,000	1.7459	5.39%
2021-08-20	0	1.670	1.640	1.670	1.610	1.680	3,200,000	5,213,920	1.6294	1.670	1.640	1.670	1.610	1.680	3,200,000	1.6294	1.21%
2021-08-19	0	1.650	1.620	1.650	1.620	1.650	784,000	1,278,680	1.6310	1.650	1.620	1.650	1.620	1.650	784,000	1.6310	-1.79%
2021-08-18	0	1.680	1.630	1.680	1.600	1.680	964,000	1,559,800	1.6180	1.680	1.630	1.680	1.600	1.680	964,000	1.6180	2.44%
2021-08-17	0	1.640	1.640	1.670	1.630	1.690	1,012,000	1,660,520	1.6408	1.640	1.640	1.670	1.630	1.690	1,012,000	1.6408	-1.80%
2021-08-16	0	1.670	1.640	1.670	1.540	1.690	1,412,000	2,274,400	1.6108	1.670	1.640	1.670	1.540	1.690	1,412,000	1.6108	1.21%
2021-08-13	0	1.650	1.600	1.650	1.480	1.700	5,348,000	8,472,920	1.5843	1.650	1.600	1.650	1.480	1.700	5,348,000	1.5843	13.79%
2021-08-12	0	1.450	1.420	1.450	1.270	1.450	872,000	1,164,120	1.3350	1.450	1.420	1.450	1.270	1.450	872,000	1.3350	14.17%
2021-08-11	0	1.270	1.240	1.270	1.200	1.270	816,000	1,011,560	1.2397	1.270	1.240	1.270	1.200	1.270	816,000	1.2397	3.25%
2021-08-10	0	1.230	1.220	1.240	1.160	1.250	5,548,000	6,745,400	1.2158	1.230	1.220	1.240	1.160	1.250	5,548,000	1.2158	2.50%
2021-08-09	0	1.200	1.180	1.200	1.120	1.230	1,704,000	2,011,320	1.1804	1.200	1.180	1.200	1.120	1.230	1,704,000	1.1804	5.26%
2021-08-06	0	1.140	1.110	1.140	1.110	1.200	1,284,000	1,463,360	1.1397	1.140	1.110	1.140	1.110	1.200	1,284,000	1.1397	-0.87%
2021-08-05	0	1.150	1.130	1.150	1.110	1.190	1,240,000	1,409,960	1.1371	1.150	1.130	1.150	1.110	1.190	1,240,000	1.1371	0.00%
2021-08-04	0	1.150	1.150	1.170	1.130	1.250	2,492,000	2,931,440	1.1763	1.150	1.150	1.170	1.130	1.250	2,492,000	1.1763	1.77%
2021-08-03	0	1.130	1.130	1.140	1.070	1.200	5,896,000	6,529,680	1.1075	1.130	1.130	1.140	1.070	1.200	5,896,000	1.1075	5.61%
2021-08-02	0	1.070	1.070	1.100	1.010	1.350	18,108,000	20,506,160	1.1324	1.070	1.070	1.100	1.010	1.350	18,108,000	1.1324	-20.15%
2021-07-30	0	1.340	1.340	1.350	1.100	1.900	23,360,000	40,505,200	1.7340	1.340	1.340	1.350	1.100	1.900	23,360,000	1.7340	-25.97%
2021-07-29	0	1.810	1.750	1.800	1.750	1.940	3,072,000	5,665,200	1.8441	1.810	1.750	1.800	1.750	1.940	3,072,000	1.8441	-6.70%
2021-07-28	0	1.940	1.930	1.940	1.830	2.020	8,396,000	16,338,160	1.9459	1.940	1.930	1.940	1.830	2.020	8,396,000	1.9459	2.65%
2021-07-27	0	1.890	1.830	1.890	1.680	1.980	3,856,000	7,133,120	1.8499	1.890	1.830	1.890	1.680	1.980	3,856,000	1.8499	-3.08%
2021-07-26	0	1.950	1.940	1.950	1.800	1.990	3,144,000	5,995,000	1.9068	1.950	1.940	1.950	1.800	1.990	3,144,000	1.9068	10.17%
2021-07-23	0	1.770	1.750	1.780	1.650	1.800	2,544,000	4,440,080	1.7453	1.770	1.750	1.780	1.650	1.800	2,544,000	1.7453	7.27%
2021-07-22	0	1.650	1.600	1.650	1.550	1.670	804,000	1,297,280	1.6135	1.650	1.600	1.650	1.550	1.670	804,000	1.6135	0.61%
2021-07-21	0	1.640	1.610	1.640	1.630	1.670	664,000	1,092,080	1.6447	1.640	1.610	1.640	1.630	1.670	664,000	1.6447	0.00%
2021-07-20	0	1.640	1.640	1.650	1.560	1.640	816,000	1,295,360	1.5875	1.640	1.640	1.650	1.560	1.640	816,000	1.5875	3.80%
2021-07-19	0	1.580	1.580	1.600	1.520	1.650	708,000	1,135,400	1.6037	1.580	1.580	1.600	1.520	1.650	708,000	1.6037	-1.25%
2021-07-16	0	1.600	1.580	1.600	1.550	1.600	1,006,000	1,584,840	1.5754	1.600	1.580	1.600	1.550	1.600	1,006,000	1.5754	1.91%
2021-07-15	0	1.570	1.540	1.570	1.520	1.570	584,000	907,080	1.5532	1.570	1.540	1.570	1.520	1.570	584,000	1.5532	-0.63%
2021-07-14	0	1.580	1.560	1.580	1.520	1.590	360,000	559,480	1.5541	1.580	1.560	1.580	1.520	1.590	360,000	1.5541	-0.63%
2021-07-13	0	1.590	1.570	1.590	1.500	1.600	700,000	1,086,320	1.5519	1.590	1.570	1.590	1.500	1.600	700,000	1.5519	1.27%
2021-07-12	0	1.570	1.550	1.570	1.470	1.590	1,108,000	1,691,480	1.5266	1.570	1.550	1.570	1.470	1.590	1,108,000	1.5266	3.29%
2021-07-09	0	1.520	1.510	1.550	1.430	1.520	744,000	1,096,520	1.4738	1.520	1.510	1.550	1.430	1.520	744,000	1.4738	2.01%
2021-07-08	0	1.490	1.480	1.490	1.460	1.520	448,000	663,640	1.4813	1.490	1.480	1.490	1.460	1.520	448,000	1.4813	0.00%
2021-07-07	0	1.490	1.460	1.490	1.400	1.520	1,028,000	1,512,280	1.4711	1.490	1.460	1.490	1.400	1.520	1,028,000	1.4711	-0.67%
2021-07-06	0	1.500	1.470	1.500	1.450	1.520	380,000	560,720	1.4756	1.500	1.470	1.500	1.450	1.520	380,000	1.4756	-1.96%
2021-07-05	0	1.530	1.460	1.530	1.420	1.550	744,000	1,102,240	1.4815	1.530	1.460	1.530	1.420	1.550	744,000	1.4815	1.32%
2021-07-02	0	1.510	1.500	1.520	1.480	1.590	1,604,000	2,418,840	1.5080	1.510	1.500	1.520	1.480	1.590	1,604,000	1.5080	0.00%
2021-06-30	0	1.510	1.480	1.510	1.470	1.540	568,000	852,480	1.5008	1.510	1.480	1.510	1.470	1.540	568,000	1.5008	-1.95%
2021-06-29	0	1.540	1.500	1.530	1.450	1.600	444,000	672,920	1.5156	1.540	1.500	1.530	1.450	1.600	444,000	1.5156	0.00%
2021-06-28	0	1.540	1.510	1.540	1.520	1.600	316,000	485,200	1.5354	1.540	1.510	1.540	1.520	1.600	316,000	1.5354	0.00%
2021-06-25	0	1.540	1.510	1.540	1.480	1.580	1,748,000	2,668,840	1.5268	1.540	1.510	1.540	1.480	1.580	1,748,000	1.5268	-1.91%
2021-06-24	0	1.570	1.550	1.570	1.550	1.680	3,328,000	5,426,000	1.6304	1.570	1.550	1.570	1.550	1.680	3,328,000	1.6304	-2.48%
2021-06-23	0	1.610	1.580	1.610	1.540	1.650	2,820,000	4,397,720	1.5595	1.610	1.580	1.610	1.540	1.650	2,820,000	1.5595	-5.29%
2021-06-22	0	1.700	1.670	1.700	1.510	1.740	2,796,000	4,557,840	1.6301	1.700	1.670	1.700	1.510	1.740	2,796,000	1.6301	0.00%
2021-06-21	0	1.700	1.670	1.700	1.630	1.740	832,000	1,389,920	1.6706	1.700	1.670	1.700	1.630	1.740	832,000	1.6706	0.00%
2021-06-18	0	1.700	1.680	1.690	1.580	1.750	1,768,000	2,950,680	1.6689	1.700	1.680	1.690	1.580	1.750	1,768,000	1.6689	4.29%
2021-06-17	0	1.630	1.630	1.680	1.630	1.750	504,000	838,360	1.6634	1.630	1.630	1.680	1.630	1.750	504,000	1.6634	-4.12%
2021-06-16	0	1.700	1.630	1.700	1.570	1.750	3,168,000	5,244,600	1.6555	1.700	1.630	1.700	1.570	1.750	3,168,000	1.6555	6.25%
2021-06-15	0	1.600	1.530	1.600	1.520	1.650	1,312,000	2,085,760	1.5898	1.600	1.530	1.600	1.520	1.650	1,312,000	1.5898	0.63%
2021-06-11	0	1.590	1.550	1.560	1.480	1.670	2,368,000	3,650,640	1.5417	1.590	1.550	1.560	1.480	1.670	2,368,000	1.5417	-2.45%
2021-06-10	0	1.630	1.580	1.630	1.570	1.800	1,196,000	1,972,840	1.6495	1.630	1.580	1.630	1.570	1.800	1,196,000	1.6495	-7.39%
2021-06-09	0	1.760	1.730	1.760	1.730	1.830	740,000	1,308,400	1.7681	1.760	1.730	1.760	1.730	1.830	740,000	1.7681	-3.83%
2021-06-08	0	1.830	1.810	1.830	1.760	2.000	3,140,000	5,771,200	1.8380	1.830	1.810	1.830	1.760	2.000	3,140,000	1.8380	-3.68%
2021-06-07	0	1.900	1.880	1.900	1.780	2.060	11,184,000	21,061,120	1.8831	1.900	1.880	1.900	1.780	2.060	11,184,000	1.8831	22.58%
2021-06-04	0	1.550	1.520	1.550	1.480	1.600	2,136,000	3,261,680	1.5270	1.550	1.520	1.550	1.480	1.600	2,136,000	1.5270	-1.27%
2021-06-03	0	1.570	1.540	1.570	1.550	1.660	1,580,000	2,520,240	1.5951	1.570	1.540	1.570	1.550	1.660	1,580,000	1.5951	1.95%
2021-06-02	0	1.540	1.510	1.530	1.490	1.620	1,828,000	2,785,320	1.5237	1.540	1.510	1.530	1.490	1.620	1,828,000	1.5237	2.67%
2021-06-01	0	1.500	1.500	1.540	1.390	1.630	3,800,000	5,565,800	1.4647	1.500	1.500	1.540	1.390	1.630	3,800,000	1.4647	-8.54%
2021-05-31	0	1.640	1.580	1.590	1.600	1.700	7,526,000	11,012,220	1.4632	1.640	1.580	1.590	1.600	1.700	7,526,000	1.4632	-2.96%
2021-05-28	0	1.690	1.660	1.690	1.650	1.890	732,000	1,241,960	1.6967	1.690	1.660	1.690	1.650	1.890	732,000	1.6967	-2.31%
2021-05-27	0	1.730	1.710	1.730	1.710	1.800	496,000	866,120	1.7462	1.730	1.710	1.730	1.710	1.800	496,000	1.7462	-1.70%
2021-05-26	0	1.760	1.710	1.760	1.680	1.820	628,000	1,116,680	1.7782	1.760	1.710	1.760	1.680	1.820	628,000	1.7782	0.57%
2021-05-25	0	1.750	1.700	1.750	1.610	1.920	1,672,000	2,966,960	1.7745	1.750	1.700	1.750	1.610	1.920	1,672,000	1.7745	-5.41%
2021-05-24	0	1.850	1.850	1.860	1.440	1.870	3,400,000	5,858,160	1.7230	1.850	1.850	1.860	1.440	1.870	3,400,000	1.7230	25.85%
2021-05-21	0	1.470	1.470	1.500	1.400	1.660	3,764,000	5,643,440	1.4993	1.470	1.470	1.500	1.400	1.660	3,764,000	1.4993	-6.96%
2021-05-20	0	1.580	1.560	1.580	1.560	1.770	2,224,000	3,715,920	1.6708	1.580	1.560	1.580	1.560	1.770	2,224,000	1.6708	-10.23%
2021-05-18	0	1.760	1.730	1.760	1.720	1.850	744,000	1,303,000	1.7513	1.760	1.730	1.760	1.720	1.850	744,000	1.7513	0.57%
2021-05-17	0	1.750	1.720	1.750	1.720	1.920	2,908,000	5,187,880	1.7840	1.750	1.720	1.750	1.720	1.920	2,908,000	1.7840	-2.78%
2021-05-14	0	1.800	1.780	1.800	1.720	2.000	2,760,000	5,156,600	1.8683	1.800	1.780	1.800	1.720	2.000	2,760,000	1.8683	-5.76%
2021-05-13	0	1.910	1.910	1.920	1.880	2.070	10,456,000	19,727,840	1.8867	1.910	1.910	1.920	1.880	2.070	10,456,000	1.8867	-8.61%
2021-05-12	0	2.090	2.070	2.090	2.000	2.190	2,456,000	5,132,040	2.0896	2.090	2.070	2.090	2.000	2.190	2,456,000	2.0896	-1.88%
2021-05-11	0	2.130	2.100	2.130	1.890	2.150	3,004,000	6,106,480	2.0328	2.130	2.100	2.130	1.890	2.150	3,004,000	2.0328	-1.39%
2021-05-10	0	2.160	2.150	2.160	2.140	2.270	468,000	1,017,600	2.1744	2.160	2.150	2.160	2.140	2.270	468,000	2.1744	-0.92%
2021-05-07	0	2.180	2.170	2.190	2.120	2.350	584,000	1,285,960	2.2020	2.180	2.170	2.190	2.120	2.350	584,000	2.2020	-3.11%
2021-05-06	0	2.250	2.250	2.260	2.200	2.420	1,344,000	3,058,040	2.2753	2.250	2.250	2.260	2.200	2.420	1,344,000	2.2753	-3.02%
2021-05-05	0	2.320	2.280	2.330	1.940	2.370	1,872,000	4,109,520	2.1953	2.320	2.280	2.330	1.940	2.370	1,872,000	2.1953	1.75%
2021-05-04	0	2.280	2.260	2.280	2.280	2.700	10,948,000	24,692,760	2.2555	2.280	2.260	2.280	2.280	2.700	10,948,000	2.2555	-12.31%
2021-05-03	0	2.600	2.530	2.600	2.310	2.600	3,384,000	8,319,880	2.4586	2.600	2.530	2.600	2.310	2.600	3,384,000	2.4586	-1.52%
2021-04-30	0	2.640	2.540	2.640	2.450	2.670	2,716,000	6,852,120	2.5229	2.640	2.540	2.640	2.450	2.670	2,716,000	2.5229	-0.75%
2021-04-29	0	2.660	2.650	2.670	2.500	2.740	2,116,000	5,587,400	2.6405	2.660	2.650	2.670	2.500	2.740	2,116,000	2.6405	3.91%
2021-04-28	0	2.560	2.520	2.580	2.180	2.630	8,040,000	19,691,960	2.4492	2.560	2.520	2.580	2.180	2.630	8,040,000	2.4492	17.43%
2021-04-27	0	2.180	2.150	2.180	2.000	2.210	12,140,000	25,538,920	2.1037	2.180	2.150	2.180	2.000	2.210	12,140,000	2.1037	5.31%
2021-04-26	0	2.070	2.000	2.070	1.990	2.090	10,612,000	19,270,160	1.8159	2.070	2.000	2.070	1.990	2.090	10,612,000	1.8159	1.97%
2021-04-23	0	2.030	2.020	2.060	1.980	2.120	2,940,000	5,993,040	2.0384	2.030	2.020	2.060	1.980	2.120	2,940,000	2.0384	-2.40%
2021-04-22	0	2.080	1.990	2.080	2.000	2.190	16,850,000	32,853,240	1.9497	2.080	1.990	2.080	2.000	2.190	16,850,000	1.9497	2.46%
2021-04-21	0	2.030	2.000	2.030	1.940	2.150	4,608,000	9,168,080	1.9896	2.030	2.000	2.030	1.940	2.150	4,608,000	1.9896	-0.98%
2021-04-20	0	2.050	1.950	2.090	1.910	2.050	1,108,000	2,189,760	1.9763	2.050	1.950	2.090	1.910	2.050	1,108,000	1.9763	3.54%
2021-04-19	0	1.980	1.900	1.980	1.900	2.070	588,000	1,152,160	1.9595	1.980	1.900	1.980	1.900	2.070	588,000	1.9595	-1.00%
2021-04-16	0	2.000	1.910	2.000	1.690	2.030	1,468,000	2,748,960	1.8726	2.000	1.910	2.000	1.690	2.030	1,468,000	1.8726	-0.99%
2021-04-15	0	2.020	1.940	2.030	2.000	2.040	60,000	121,080	2.0180	2.020	1.940	2.030	2.000	2.040	60,000	2.0180	0.50%
2021-04-14	0	2.010	1.970	2.010	1.980	2.100	924,000	1,864,680	2.0181	2.010	1.970	2.010	1.980	2.100	924,000	2.0181	-4.29%
2021-04-13	0	2.100	2.040	2.100	1.710	2.190	1,168,000	2,289,760	1.9604	2.100	2.040	2.100	1.710	2.190	1,168,000	1.9604	1.94%
2021-04-12	0	2.060	1.930	2.060	1.910	2.100	2,172,000	4,414,480	2.0324	2.060	1.930	2.060	1.910	2.100	2,172,000	2.0324	4.57%
2021-04-09	0	1.970	1.960	2.090	1.500	2.180	1,004,000	2,015,560	2.0075	1.970	1.960	2.090	1.500	2.180	1,004,000	2.0075	-6.19%
2021-04-08	0	2.100	2.030	2.100	1.970	2.100	376,000	768,960	2.0451	2.100	2.030	2.100	1.970	2.100	376,000	2.0451	1.94%
2021-04-07	0	2.060	1.990	2.070	1.930	2.180	1,440,000	2,977,440	2.0677	2.060	1.990	2.070	1.930	2.180	1,440,000	2.0677	-1.44%
2021-04-01	0	2.090	2.030	2.100	2.080	2.190	88,000	187,640	2.1323	2.090	2.030	2.100	2.080	2.190	88,000	2.1323	-3.69%
2021-03-31	0	2.170	2.070	2.180	2.100	2.220	132,000	283,240	2.1458	2.170	2.070	2.180	2.100	2.220	132,000	2.1458	1.88%
2021-03-30	0	2.130	2.050	2.130	2.000	2.240	312,000	655,680	2.1015	2.130	2.050	2.130	2.000	2.240	312,000	2.1015	-0.93%
2021-03-29	0	2.150	2.100	2.160	2.110	2.330	384,000	837,040	2.1798	2.150	2.100	2.160	2.110	2.330	384,000	2.1798	-4.02%
2021-03-26	0	2.240	2.100	2.240	2.070	2.290	560,000	1,194,240	2.1326	2.240	2.100	2.240	2.070	2.290	560,000	2.1326	-0.88%
2021-03-25	0	2.260	2.120	2.260	2.110	2.330	272,000	604,320	2.2218	2.260	2.120	2.260	2.110	2.330	272,000	2.2218	1.80%
2021-03-24	0	2.220	2.040	2.230	2.020	2.240	1,788,000	3,904,320	2.1836	2.220	2.040	2.230	2.020	2.240	1,788,000	2.1836	2.78%
2021-03-23	0	2.160	2.030	2.160	2.050	2.460	1,268,000	2,821,120	2.2249	2.160	2.030	2.160	2.050	2.460	1,268,000	2.2249	0.93%
2021-03-22	0	2.140	2.000	2.170	1.940	2.140	1,340,000	2,771,560	2.0683	2.140	2.000	2.170	1.940	2.140	1,340,000	2.0683	9.18%
2021-03-19	0	1.960	1.950	1.970	1.900	2.200	220,000	443,640	2.0165	1.960	1.950	1.970	1.900	2.200	220,000	2.0165	-8.41%
2021-03-18	0	2.140	2.100	2.140	2.100	2.220	92,000	197,840	2.1504	2.140	2.100	2.140	2.100	2.220	92,000	2.1504	-2.73%
2021-03-17	0	2.200	2.170	2.220	2.130	2.290	1,028,000	2,262,880	2.2012	2.200	2.170	2.220	2.130	2.290	1,028,000	2.2012	0.00%
2021-03-16	0	2.200	2.200	2.270	2.030	2.200	568,000	1,202,120	2.1164	2.200	2.200	2.270	2.030	2.200	568,000	2.1164	0.92%
2021-03-15	0	2.180	2.140	2.190	2.140	2.280	456,000	986,120	2.1625	2.180	2.140	2.190	2.140	2.280	456,000	2.1625	1.87%
2021-03-12	0	2.140	2.080	2.190	2.080	2.290	808,000	1,711,120	2.1177	2.140	2.080	2.190	2.080	2.290	808,000	2.1177	1.42%
2021-03-11	0	2.110	2.100	2.110	2.030	2.250	508,000	1,074,240	2.1146	2.110	2.100	2.110	2.030	2.250	508,000	2.1146	0.96%
2021-03-10	0	2.090	2.000	2.090	2.000	2.190	1,076,000	2,227,400	2.0701	2.090	2.000	2.090	2.000	2.190	1,076,000	2.0701	1.46%
2021-03-09	0	2.060	2.030	2.180	2.060	2.190	64,000	134,200	2.0969	2.060	2.030	2.180	2.060	2.190	64,000	2.0969	-6.36%
2021-03-08	0	2.200	2.040	2.200	2.040	2.290	76,000	165,920	2.1832	2.200	2.040	2.200	2.040	2.290	76,000	2.1832	0.92%
2021-03-05	0	2.180	2.200	2.250	2.150	2.290	376,000	827,760	2.2015	2.180	2.200	2.250	2.150	2.290	376,000	2.2015	-4.39%
2021-03-04	0	2.280	2.220	2.290	2.150	2.300	700,000	1,572,280	2.2461	2.280	2.220	2.290	2.150	2.300	700,000	2.2461	3.17%
2021-03-03	0	2.210	2.130	2.210	2.100	2.290	812,000	1,757,040	2.1638	2.210	2.130	2.210	2.100	2.290	812,000	2.1638	3.76%
2021-03-02	0	2.130	2.000	2.130	2.000	2.400	104,000	220,880	2.1238	2.130	2.000	2.130	2.000	2.400	104,000	2.1238	0.47%
2021-03-01	0	2.120	2.120	2.130	2.040	2.500	404,000	882,080	2.1834	2.120	2.120	2.130	2.040	2.500	404,000	2.1834	-8.23%
2021-02-26	0	2.310	2.200	2.320	2.160	2.500	700,000	1,568,680	2.2410	2.310	2.200	2.320	2.160	2.500	700,000	2.2410	0.00%
2021-02-25	0	2.310	2.260	2.310	1.960	2.380	1,368,000	3,080,280	2.2517	2.310	2.260	2.310	1.960	2.380	1,368,000	2.2517	20.31%
2021-02-24	0	1.920	1.850	1.930	1.850	1.930	644,000	1,220,760	1.8956	1.920	1.850	1.930	1.850	1.930	644,000	1.8956	-1.03%
2021-02-23	0	1.940	1.880	1.940	1.860	2.090	456,000	875,000	1.9189	1.940	1.880	1.940	1.860	2.090	456,000	1.9189	-3.00%
2021-02-22	0	2.000	1.930	1.970	1.910	2.240	2,584,000	5,151,960	1.9938	2.000	1.930	1.970	1.910	2.240	2,584,000	1.9938	-13.04%
2021-02-19	0	2.300	2.230	2.300	2.200	2.400	2,316,000	5,418,960	2.3398	2.300	2.230	2.300	2.200	2.400	2,316,000	2.3398	1.77%
2021-02-18	0	2.260	2.240	2.300	2.210	2.500	956,000	2,208,160	2.3098	2.260	2.240	2.300	2.210	2.500	956,000	2.3098	-8.87%
2021-02-17	0	2.480	2.390	2.480	2.320	2.510	720,000	1,722,600	2.3925	2.480	2.390	2.480	2.320	2.510	720,000	2.3925	-0.80%
2021-02-16	0	2.500	2.410	2.500	2.380	2.530	728,000	1,767,360	2.4277	2.500	2.410	2.500	2.380	2.530	728,000	2.4277	-3.85%
2021-02-11	0	2.600	2.500	2.600	2.530	2.700	204,000	528,920	2.5927	2.600	2.500	2.600	2.530	2.700	204,000	2.5927	-2.26%
2021-02-10	0	2.660	2.580	2.660	2.450	2.750	6,824,000	17,790,520	2.6071	2.660	2.580	2.660	2.450	2.750	6,824,000	2.6071	7.69%
2021-02-09	0	2.470	2.440	2.480	2.410	2.550	2,568,000	6,303,160	2.4545	2.470	2.440	2.480	2.410	2.550	2,568,000	2.4545	-2.37%
2021-02-08	0	2.530	2.440	2.530	2.400	2.620	1,156,000	2,891,280	2.5011	2.530	2.440	2.530	2.400	2.620	1,156,000	2.5011	0.40%
2021-02-05	0	2.520	2.510	2.530	2.470	2.750	1,708,000	4,356,200	2.5505	2.520	2.510	2.530	2.470	2.750	1,708,000	2.5505	-7.35%
2021-02-04	0	2.720	2.700	2.750	2.680	3.010	796,000	2,193,920	2.7562	2.720	2.700	2.750	2.680	3.010	796,000	2.7562	-7.80%
2021-02-03	0	2.950	2.840	2.950	2.860	3.190	812,000	2,389,040	2.9422	2.950	2.840	2.950	2.860	3.190	812,000	2.9422	-5.45%
2021-02-02	0	3.120	3.050	3.160	2.910	3.160	4,024,000	12,348,800	3.0688	3.120	3.050	3.160	2.910	3.160	4,024,000	3.0688	-4.00%
2021-02-01	0	3.250	3.170	3.260	3.000	3.400	1,004,000	3,220,920	3.2081	3.250	3.170	3.260	3.000	3.400	1,004,000	3.2081	0.93%
2021-01-29	0	3.220	3.050	3.220	2.480	3.680	5,412,000	16,769,280	3.0985	3.220	3.050	3.220	2.480	3.680	5,412,000	3.0985	0.62%
2021-01-28	0	3.200	3.110	3.200	2.860	3.300	5,908,000	17,841,960	3.0200	3.200	3.110	3.200	2.860	3.300	5,908,000	3.0200	-0.93%
2021-01-27	0	3.230	3.030	3.230	2.930	3.270	2,840,000	8,464,600	2.9805	3.230	3.030	3.230	2.930	3.270	2,840,000	2.9805	9.49%
2021-01-26	0	2.950	2.870	2.950	2.870	3.050	1,636,000	4,756,280	2.9073	2.950	2.870	2.950	2.870	3.050	1,636,000	2.9073	-4.84%
2021-01-25	0	3.100	2.970	3.010	2.850	3.300	1,008,000	2,991,240	2.9675	3.100	2.970	3.010	2.850	3.300	1,008,000	2.9675	0.00%
2021-01-22	0	3.100	3.060	3.100	3.010	3.100	68,000	208,760	3.0700	3.100	3.060	3.100	3.010	3.100	68,000	3.0700	1.31%
2021-01-21	0	3.060	3.060	3.110	3.060	3.230	260,000	812,760	3.1260	3.060	3.060	3.110	3.060	3.230	260,000	3.1260	0.66%
2021-01-20	0	3.040	3.040	3.100	2.950	3.080	412,000	1,237,160	3.0028	3.040	3.040	3.100	2.950	3.080	412,000	3.0028	1.33%
2021-01-19	0	3.000	2.990	3.080	2.820	3.150	1,400,000	4,211,280	3.0081	3.000	2.990	3.080	2.820	3.150	1,400,000	3.0081	11.11%
2021-01-18	0	2.700	2.660	2.700	2.600	2.700	712,000	1,877,400	2.6368	2.700	2.660	2.700	2.600	2.700	712,000	2.6368	2.27%
2021-01-15	0	2.640	2.640	2.680	2.550	2.690	548,000	1,442,720	2.6327	2.640	2.640	2.680	2.550	2.690	548,000	2.6327	-0.38%
2021-01-14	0	2.650	2.650	2.700	2.510	2.730	1,056,000	2,797,320	2.6490	2.650	2.650	2.700	2.510	2.730	1,056,000	2.6490	-1.49%
2021-01-13	0	2.690	2.680	2.690	2.680	3.000	1,280,000	3,511,280	2.7432	2.690	2.680	2.690	2.680	3.000	1,280,000	2.7432	-9.73%
2021-01-12	0	2.980	2.900	2.950	2.860	3.170	712,000	2,118,760	2.9758	2.980	2.900	2.950	2.860	3.170	712,000	2.9758	0.00%
2021-01-11	0	2.980	2.910	2.980	2.850	3.210	752,000	2,211,720	2.9411	2.980	2.910	2.980	2.850	3.210	752,000	2.9411	0.00%
2021-01-08	0	2.980	2.850	2.980	2.800	3.100	288,000	851,960	2.9582	2.980	2.850	2.980	2.800	3.100	288,000	2.9582	-5.99%
2021-01-07	0	3.170	3.100	3.170	3.060	3.230	264,000	826,680	3.1314	3.170	3.100	3.170	3.060	3.230	264,000	3.1314	-3.65%
2021-01-06	0	3.290	3.170	3.290	3.200	3.300	184,000	596,760	3.2433	3.290	3.170	3.290	3.200	3.300	184,000	3.2433	-0.30%
2021-01-05	0	3.300	3.300	3.390	3.180	3.300	284,000	914,120	3.2187	3.300	3.300	3.390	3.180	3.300	284,000	3.2187	1.23%
2021-01-04	0	3.260	3.110	3.260	3.110	3.330	708,000	2,256,520	3.1872	3.260	3.110	3.260	3.110	3.330	708,000	3.1872	0.00%
2020-12-31	0	3.260	3.160	3.270	3.100	3.300	1,456,000	4,651,080	3.1944	3.260	3.160	3.270	3.100	3.300	1,456,000	3.1944	0.62%
2020-12-30	0	3.240	3.100	3.240	3.050	3.590	1,280,000	4,070,240	3.1799	3.240	3.100	3.240	3.050	3.590	1,280,000	3.1799	-4.71%
2020-12-29	0	3.400	3.300	3.400	3.200	3.600	1,512,000	5,240,520	3.4660	3.400	3.300	3.400	3.200	3.600	1,512,000	3.4660	4.94%
2020-12-28	0	3.240	3.240	3.250	3.120	3.720	1,200,000	4,101,080	3.4176	3.240	3.240	3.250	3.120	3.720	1,200,000	3.4176	-12.90%
2020-12-24	0	3.720	3.670	3.720	3.610	3.880	192,000	707,400	3.6844	3.720	3.670	3.720	3.610	3.880	192,000	3.6844	0.54%
2020-12-23	0	3.700	3.650	3.720	3.540	3.760	880,000	3,246,720	3.6895	3.700	3.650	3.720	3.540	3.760	880,000	3.6895	1.65%
2020-12-22	0	3.640	3.630	3.640	3.380	4.000	1,700,000	6,158,040	3.6224	3.640	3.630	3.640	3.380	4.000	1,700,000	3.6224	8.66%
2020-12-21	0	3.350	3.330	3.350	3.050	3.380	1,072,000	3,541,800	3.3039	3.350	3.330	3.350	3.050	3.380	1,072,000	3.3039	9.84%
2020-12-18	0	3.050	3.030	3.060	2.810	3.090	3,140,000	9,267,680	2.9515	3.050	3.030	3.060	2.810	3.090	3,140,000	2.9515	5.17%
2020-12-17	0	2.900	2.850	2.900	2.740	2.960	1,708,000	4,796,480	2.8082	2.900	2.850	2.900	2.740	2.960	1,708,000	2.8082	7.01%
2020-12-16	0	2.710	2.660	2.710	2.650	2.790	288,000	773,080	2.6843	2.710	2.660	2.710	2.650	2.790	288,000	2.6843	-0.73%
2020-12-15	0	2.730	2.700	2.760	2.570	2.760	1,896,000	5,055,480	2.6664	2.730	2.700	2.760	2.570	2.760	1,896,000	2.6664	7.48%
2020-12-14	0	2.540	2.510	2.540	2.340	2.720	1,312,000	3,286,200	2.5047	2.540	2.510	2.540	2.340	2.720	1,312,000	2.5047	-4.15%
2020-12-11	0	2.650	2.610	2.650	2.510	2.980	2,918,000	7,927,000	2.7166	2.650	2.610	2.650	2.510	2.980	2,918,000	2.7166	-5.36%
2020-12-10	0	2.800	2.740	2.800	2.300	2.960	6,545,500	16,974,490	2.5933	2.800	2.740	2.800	2.300	2.960	6,545,500	2.5933	23.35%
2020-12-09	0	2.270	2.230	2.260	2.080	2.300	2,724,000	5,945,120	2.1825	2.270	2.230	2.260	2.080	2.300	2,724,000	2.1825	13.50%
2020-12-08	0	2.000	2.000	2.080	1.940	2.140	2,088,000	4,213,680	2.0180	2.000	2.000	2.080	1.940	2.140	2,088,000	2.0180	0.00%
2020-12-07	0	2.000	2.000	2.050	1.730	2.100	21,480,000	37,570,400	1.7491	2.000	2.000	2.050	1.730	2.100	21,480,000	1.7491	14.29%
2020-12-04	0	1.750	1.740	1.750	1.420	1.760	5,912,000	9,574,800	1.6196	1.750	1.740	1.750	1.420	1.760	5,912,000	1.6196	26.81%
2020-12-03	0	1.380	1.350	1.390	1.280	1.380	720,000	971,360	1.3491	1.380	1.350	1.390	1.280	1.380	720,000	1.3491	6.15%
2020-12-02	0	1.300	1.300	1.310	1.240	1.360	5,532,000	7,061,320	1.2764	1.300	1.300	1.310	1.240	1.360	5,532,000	1.2764	2.36%
2020-12-01	0	1.270	1.260	1.270	1.210	1.270	2,012,000	2,509,440	1.2472	1.270	1.260	1.270	1.210	1.270	2,012,000	1.2472	3.25%
2020-11-30	0	1.230	1.230	1.240	1.160	1.250	1,750,000	2,102,340	1.2013	1.230	1.230	1.240	1.160	1.250	1,750,000	1.2013	1.65%
2020-11-27	0	1.210	1.180	1.210	1.170	1.240	1,480,000	1,775,320	1.1995	1.210	1.180	1.210	1.170	1.240	1,480,000	1.1995	0.00%
2020-11-26	0	1.210	1.210	1.220	1.140	1.210	1,176,000	1,389,320	1.1814	1.210	1.210	1.220	1.140	1.210	1,176,000	1.1814	3.42%
2020-11-25	0	1.170	1.170	1.180	1.100	1.200	2,988,000	3,458,200	1.1574	1.170	1.170	1.180	1.100	1.200	2,988,000	1.1574	3.54%
2020-11-24	0	1.130	1.120	1.140	0.960	1.140	4,896,000	5,162,880	1.0545	1.130	1.120	1.140	0.960	1.140	4,896,000	1.0545	5.61%
2020-11-23	0	1.070	1.040	1.070	1.030	1.100	1,512,000	1,620,960	1.0721	1.070	1.040	1.070	1.030	1.100	1,512,000	1.0721	4.90%
2020-11-20	0	1.020	1.010	1.020	0.960	1.020	1,808,000	1,788,360	0.9891	1.020	1.010	1.020	0.960	1.020	1,808,000	0.9891	4.08%
2020-11-19	0	0.980	0.980	0.990	0.880	1.000	5,336,000	5,107,400	0.9572	0.980	0.980	0.990	0.880	1.000	5,336,000	0.9572	10.11%
2020-11-18	0	0.890	0.870	0.890	0.700	0.900	2,940,000	2,464,320	0.8382	0.890	0.870	0.890	0.700	0.900	2,940,000	0.8382	20.27%
2020-11-17	0	0.740	0.730	0.740	0.700	1.040	628,000	488,360	0.7776	0.740	0.730	0.740	0.700	1.040	628,000	0.7776	8.82%
2020-11-16	0	0.680	0.690	0.800	0.610	0.680	480,000	314,680	0.6556	0.680	0.690	0.800	0.610	0.680	480,000	0.6556	19.30%
2020-11-13	0	0.570	0.560	0.600	0.550	0.600	84,000	49,520	0.5895	0.570	0.560	0.600	0.550	0.600	84,000	0.5895	-3.39%
2020-11-12	0	0.590	0.550	0.590	0.550	0.590	20,000	11,160	0.5580	0.590	0.550	0.590	0.550	0.590	20,000	0.5580	1.72%
2020-11-11	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2020-11-10	0	0.580	0.530	0.590	-	-	0	0	-	0.580	0.530	0.590	-	-	0	-	0.00%
2020-11-09	0	0.580	0.540	0.600	0.580	0.580	100,000	58,000	0.5800	0.580	0.540	0.600	0.580	0.580	100,000	0.5800	0.00%
2020-11-06	0	0.580	0.570	0.580	0.540	0.580	392,000	218,840	0.5583	0.580	0.570	0.580	0.540	0.580	392,000	0.5583	-1.69%
2020-11-05	0	0.590	0.580	0.600	0.570	0.600	88,000	51,480	0.5850	0.590	0.580	0.600	0.570	0.600	88,000	0.5850	-4.84%
2020-11-04	0	0.620	0.590	0.620	0.620	0.620	8,000	4,960	0.6200	0.620	0.590	0.620	0.620	0.620	8,000	0.6200	-1.59%
2020-11-03	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2020-11-02	0	0.630	0.570	0.630	0.620	0.630	80,000	50,240	0.6280	0.630	0.570	0.630	0.620	0.630	80,000	0.6280	5.00%
2020-10-30	0	0.600	0.590	0.610	0.600	0.600	24,000	14,400	0.6000	0.600	0.590	0.610	0.600	0.600	24,000	0.6000	-3.23%
2020-10-29	0	0.620	0.600	0.630	0.600	0.620	44,000	26,560	0.6036	0.620	0.600	0.630	0.600	0.620	44,000	0.6036	1.64%
2020-10-28	0	0.610	0.600	0.620	0.610	0.620	48,000	29,560	0.6158	0.610	0.600	0.620	0.610	0.620	48,000	0.6158	-1.61%
2020-10-27	0	0.620	0.610	0.620	0.610	0.620	80,000	49,520	0.6190	0.620	0.610	0.620	0.610	0.620	80,000	0.6190	3.33%
2020-10-23	0	0.600	0.600	0.620	0.590	0.630	48,000	28,840	0.6008	0.600	0.600	0.620	0.590	0.630	48,000	0.6008	-4.76%
2020-10-22	0	0.630	0.620	0.640	0.630	0.630	8,000	5,040	0.6300	0.630	0.620	0.640	0.630	0.630	8,000	0.6300	0.00%
2020-10-21	0	0.630	0.600	0.630	0.630	0.630	4,000	2,520	0.6300	0.630	0.600	0.630	0.630	0.630	4,000	0.6300	0.00%
2020-10-20	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2020-10-19	0	0.630	0.630	0.640	0.630	0.630	104,000	65,920	0.6338	0.630	0.630	0.640	0.630	0.630	104,000	0.6338	-1.56%
2020-10-16	0	0.640	0.630	0.660	0.640	0.640	8,000	5,120	0.6400	0.640	0.630	0.660	0.640	0.640	8,000	0.6400	0.00%
2020-10-15	0	0.640	0.630	0.650	0.640	0.640	4,000	2,560	0.6400	0.640	0.630	0.650	0.640	0.640	4,000	0.6400	-1.54%
2020-10-14	0	0.650	0.640	0.660	0.630	0.650	212,000	135,760	0.6404	0.650	0.640	0.660	0.630	0.650	212,000	0.6404	3.17%
2020-10-12	0	0.630	0.630	0.640	0.620	0.640	108,000	68,160	0.6311	0.630	0.630	0.640	0.620	0.640	108,000	0.6311	-1.56%
2020-10-09	0	0.640	0.620	0.640	0.610	0.660	548,000	345,640	0.6307	0.640	0.620	0.640	0.610	0.660	548,000	0.6307	-4.48%
2020-10-08	0	0.670	0.670	0.700	0.660	0.690	108,000	73,720	0.6826	0.670	0.670	0.700	0.660	0.690	108,000	0.6826	1.52%
2020-10-07	0	0.660	0.650	0.690	0.650	0.690	20,000	13,520	0.6760	0.660	0.650	0.690	0.650	0.690	20,000	0.6760	-4.35%
2020-10-06	0	0.690	0.650	0.730	0.640	0.690	112,000	74,520	0.6654	0.690	0.650	0.730	0.640	0.690	112,000	0.6654	6.15%
2020-10-05	0	0.650	0.650	0.730	0.630	0.650	24,000	15,200	0.6333	0.650	0.650	0.730	0.630	0.650	24,000	0.6333	-2.99%
2020-09-30	0	0.670	0.670	0.700	0.670	0.710	792,000	546,240	0.6897	0.670	0.670	0.700	0.670	0.710	792,000	0.6897	0.00%
2020-09-29	0	0.670	0.670	0.700	0.670	0.700	232,000	160,120	0.6902	0.670	0.670	0.700	0.670	0.700	232,000	0.6902	-1.47%
2020-09-28	0	0.680	0.640	0.690	0.680	0.680	28,000	19,040	0.6800	0.680	0.640	0.690	0.680	0.680	28,000	0.6800	0.00%
2020-09-25	0	0.680	0.630	0.680	0.650	0.680	20,000	13,120	0.6560	0.680	0.630	0.680	0.650	0.680	20,000	0.6560	-1.45%
2020-09-24	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2020-09-23	0	0.690	0.690	0.700	0.680	0.680	32,000	21,760	0.6800	0.690	0.690	0.700	0.680	0.680	32,000	0.6800	1.47%
2020-09-22	0	0.680	0.650	0.680	0.640	0.690	220,000	144,120	0.6551	0.680	0.650	0.680	0.640	0.690	220,000	0.6551	0.00%
2020-09-21	0	0.680	0.640	0.700	0.670	0.710	220,000	149,240	0.6784	0.680	0.640	0.700	0.670	0.710	220,000	0.6784	4.62%
2020-09-18	0	0.650	0.630	0.680	-	-	0	0	-	0.650	0.630	0.680	-	-	0	-	0.00%
2020-09-17	0	0.650	0.630	0.670	0.610	0.660	308,000	192,920	0.6264	0.650	0.630	0.670	0.610	0.660	308,000	0.6264	-5.80%
2020-09-16	0	0.690	0.670	0.690	0.650	0.690	148,000	97,400	0.6581	0.690	0.670	0.690	0.650	0.690	148,000	0.6581	0.00%
2020-09-15	0	0.690	0.670	0.710	0.690	0.720	388,000	272,200	0.7015	0.690	0.670	0.710	0.690	0.720	388,000	0.7015	0.00%
2020-09-14	0	0.690	0.690	0.740	0.650	0.740	408,000	290,640	0.7124	0.690	0.690	0.740	0.650	0.740	408,000	0.7124	0.00%
2020-09-11	0	0.690	0.670	0.700	0.630	0.700	360,000	242,280	0.6730	0.690	0.670	0.700	0.630	0.700	360,000	0.6730	11.29%
2020-09-10	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2020-09-09	0	0.620	0.620	0.640	0.610	0.630	48,000	29,920	0.6233	0.620	0.620	0.640	0.610	0.630	48,000	0.6233	-3.12%
2020-09-08	0	0.640	0.640	0.670	0.630	0.640	16,000	10,160	0.6350	0.640	0.640	0.670	0.630	0.640	16,000	0.6350	-1.54%
2020-09-07	0	0.650	0.630	0.670	0.640	0.640	20,000	12,800	0.6400	0.650	0.630	0.670	0.640	0.640	20,000	0.6400	0.00%
2020-09-04	0	0.650	0.640	0.670	0.640	0.650	56,000	36,120	0.6450	0.650	0.640	0.670	0.640	0.650	56,000	0.6450	-2.99%
2020-09-03	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	-1.47%
2020-09-02	0	0.680	0.650	0.690	0.670	0.680	36,000	24,440	0.6789	0.680	0.650	0.690	0.670	0.680	36,000	0.6789	4.62%
2020-09-01	0	0.650	0.650	0.680	0.640	0.680	144,000	96,440	0.6697	0.650	0.650	0.680	0.640	0.680	144,000	0.6697	-2.99%
2020-08-31	0	0.670	0.640	0.680	0.640	0.670	196,000	130,800	0.6673	0.670	0.640	0.680	0.640	0.670	196,000	0.6673	4.69%
2020-08-28	0	0.640	0.640	0.650	0.630	0.650	3,036,000	1,943,040	0.6400	0.640	0.640	0.650	0.630	0.650	3,036,000	0.6400	0.00%
2020-08-27	0	0.640	0.630	0.650	0.640	0.660	268,000	172,400	0.6433	0.640	0.630	0.650	0.640	0.660	268,000	0.6433	1.59%
2020-08-26	0	0.630	0.630	0.650	0.630	0.650	80,000	50,800	0.6350	0.630	0.630	0.650	0.630	0.650	80,000	0.6350	-4.55%
2020-08-25	0	0.660	0.640	0.660	0.640	0.670	52,000	33,720	0.6485	0.660	0.640	0.660	0.640	0.670	52,000	0.6485	0.00%
2020-08-24	0	0.660	0.650	0.660	0.630	0.660	1,240,000	794,000	0.6403	0.660	0.650	0.660	0.630	0.660	1,240,000	0.6403	-1.49%
2020-08-21	0	0.670	0.630	0.680	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	0.00%
2020-08-20	0	0.670	0.650	0.700	-	-	0	0	-	0.670	0.650	0.700	-	-	0	-	0.00%
2020-08-19	0	0.670	0.660	0.670	0.670	0.680	24,000	16,200	0.6750	0.670	0.660	0.670	0.670	0.680	24,000	0.6750	-1.47%
2020-08-18	0	0.680	0.650	0.680	0.680	0.680	92,000	62,560	0.6800	0.680	0.650	0.680	0.680	0.680	92,000	0.6800	0.00%
2020-08-17	0	0.680	0.680	0.690	0.680	0.700	20,000	13,760	0.6880	0.680	0.680	0.690	0.680	0.700	20,000	0.6880	-4.23%
2020-08-14	0	0.710	0.680	0.740	-	-	0	0	-	0.710	0.680	0.740	-	-	0	-	0.00%
2020-08-13	0	0.710	0.690	0.710	0.700	0.710	48,000	33,920	0.7067	0.710	0.690	0.710	0.700	0.710	48,000	0.7067	0.00%
2020-08-12	0	0.710	0.690	0.710	0.660	0.740	888,000	608,760	0.6855	0.710	0.690	0.710	0.660	0.740	888,000	0.6855	-2.74%
2020-08-11	0	0.730	0.710	0.730	0.630	0.750	2,888,000	1,945,880	0.6738	0.730	0.710	0.730	0.630	0.750	2,888,000	0.6738	14.06%
2020-08-10	0	0.640	0.620	0.640	0.600	0.740	7,240,000	4,665,920	0.6445	0.640	0.620	0.640	0.600	0.740	7,240,000	0.6445	-11.11%
2020-08-07	0	0.720	0.720	0.730	0.690	0.800	2,432,000	1,781,360	0.7325	0.720	0.720	0.730	0.690	0.800	2,432,000	0.7325	-5.26%
2020-08-06	0	0.760	0.760	0.780	0.700	0.880	916,000	694,400	0.7581	0.760	0.760	0.780	0.700	0.880	916,000	0.7581	-6.17%
2020-08-05	0	0.810	0.810	0.870	0.800	0.890	500,000	407,600	0.8152	0.810	0.810	0.870	0.800	0.890	500,000	0.8152	-3.57%
2020-08-04	0	0.840	0.840	0.860	0.820	0.900	120,000	101,240	0.8437	0.840	0.840	0.860	0.820	0.900	120,000	0.8437	-1.18%
2020-08-03	0	0.850	0.830	0.860	0.810	0.940	300,000	258,240	0.8608	0.850	0.830	0.860	0.810	0.940	300,000	0.8608	-5.56%
2020-07-31	0	0.900	0.860	0.900	0.930	0.930	4,000	3,720	0.9300	0.900	0.860	0.900	0.930	0.930	4,000	0.9300	-1.10%
2020-07-30	0	0.910	0.890	0.910	0.860	0.960	1,072,000	990,200	0.9237	0.910	0.890	0.910	0.860	0.960	1,072,000	0.9237	1.11%
2020-07-29	0	0.900	0.860	0.900	0.820	0.900	720,000	625,920	0.8693	0.900	0.860	0.900	0.820	0.900	720,000	0.8693	12.50%
2020-07-28	0	0.800	0.800	0.820	0.790	0.820	184,000	146,760	0.7976	0.800	0.800	0.820	0.790	0.820	184,000	0.7976	1.27%
2020-07-27	0	0.790	0.740	0.790	0.810	0.850	20,000	16,360	0.8180	0.790	0.740	0.790	0.810	0.850	20,000	0.8180	0.00%
2020-07-24	0	0.790	0.740	0.790	0.750	0.810	1,852,000	1,463,680	0.7903	0.790	0.740	0.790	0.750	0.810	1,852,000	0.7903	1.28%
2020-07-23	0	0.780	0.780	0.800	0.780	0.930	128,000	102,120	0.7978	0.780	0.780	0.800	0.780	0.930	128,000	0.7978	2.63%
2020-07-22	0	0.760	0.740	0.830	0.720	0.760	156,000	114,960	0.7369	0.760	0.740	0.830	0.720	0.760	156,000	0.7369	-2.56%
2020-07-21	0	0.780	0.750	0.780	0.780	0.810	88,000	69,480	0.7895	0.780	0.750	0.780	0.780	0.810	88,000	0.7895	5.41%
2020-07-20	0	0.740	0.730	0.790	0.720	0.820	168,000	134,080	0.7981	0.740	0.730	0.790	0.720	0.820	168,000	0.7981	-8.64%
2020-07-17	0	0.810	0.800	0.810	0.790	0.810	204,000	163,640	0.8022	0.810	0.800	0.810	0.790	0.810	204,000	0.8022	0.00%
2020-07-16	0	0.810	0.770	0.820	0.800	0.820	552,000	452,040	0.8189	0.810	0.770	0.820	0.800	0.820	552,000	0.8189	-1.22%
2020-07-15	0	0.820	0.810	0.830	0.790	0.840	2,636,000	2,147,320	0.8146	0.820	0.810	0.830	0.790	0.840	2,636,000	0.8146	3.80%
2020-07-14	0	0.790	0.780	0.790	0.690	0.840	1,424,000	1,096,360	0.7699	0.790	0.780	0.790	0.690	0.840	1,424,000	0.7699	19.70%
2020-07-13	0	0.660	0.650	0.680	0.650	0.700	372,000	246,240	0.6619	0.660	0.650	0.680	0.650	0.700	372,000	0.6619	-2.94%
2020-07-10	0	0.680	0.680	0.700	0.650	0.690	92,000	61,520	0.6687	0.680	0.680	0.700	0.650	0.690	92,000	0.6687	-1.45%
2020-07-09	0	0.690	0.660	0.690	0.650	0.710	68,000	46,560	0.6847	0.690	0.660	0.690	0.650	0.710	68,000	0.6847	-2.82%
2020-07-08	0	0.710	0.690	0.710	0.700	0.730	20,000	14,240	0.7120	0.710	0.690	0.710	0.700	0.730	20,000	0.7120	0.00%
2020-07-07	0	0.710	0.700	0.710	0.670	0.720	744,000	501,640	0.6742	0.710	0.700	0.710	0.670	0.720	744,000	0.6742	1.43%
2020-07-06	0	0.700	0.700	0.760	0.690	0.720	184,000	129,200	0.7022	0.700	0.700	0.760	0.690	0.720	184,000	0.7022	0.00%
2020-07-03	0	0.700	0.700	0.720	0.700	0.760	452,000	317,960	0.7035	0.700	0.700	0.720	0.700	0.760	452,000	0.7035	-4.11%
2020-07-02	0	0.730	0.720	0.770	0.730	0.810	496,000	373,720	0.7535	0.730	0.720	0.770	0.730	0.810	496,000	0.7535	-9.88%
2020-06-30	0	0.810	0.740	0.810	0.700	0.840	752,000	554,240	0.7370	0.810	0.740	0.810	0.700	0.840	752,000	0.7370	14.08%
2020-06-29	0	0.710	0.710	0.730	0.700	0.740	476,000	340,880	0.7161	0.710	0.710	0.730	0.700	0.740	476,000	0.7161	-4.05%
2020-06-26	0	0.740	0.740	0.770	0.700	0.880	712,000	533,440	0.7492	0.740	0.740	0.770	0.700	0.880	712,000	0.7492	10.45%
2020-06-24	0	0.670	0.670	0.710	0.670	0.880	1,956,000	1,499,160	0.7664	0.670	0.670	0.710	0.670	0.880	1,956,000	0.7664	-19.28%
2020-06-23	0	0.830	0.830	0.840	0.830	1.000	2,872,000	2,594,480	0.9034	0.830	0.830	0.840	0.830	1.000	2,872,000	0.9034	-18.63%
2020-06-22	0	1.020	1.000	1.020	1.000	1.040	1,060,000	1,079,120	1.0180	1.020	1.000	1.020	1.000	1.040	1,060,000	1.0180	-0.97%
2020-06-19	0	1.030	1.010	1.030	0.980	1.050	1,204,000	1,233,160	1.0242	1.030	1.010	1.030	0.980	1.050	1,204,000	1.0242	0.00%
2020-06-18	0	1.030	1.020	1.040	1.010	1.060	2,888,000	2,976,760	1.0307	1.030	1.020	1.040	1.010	1.060	2,888,000	1.0307	3.00%
2020-06-17	0	1.000	0.990	1.000	0.830	1.100	10,732,000	10,687,000	0.9958	1.000	0.990	1.000	0.830	1.100	10,732,000	0.9958	7.53%
2020-06-16	0	0.930	0.790	0.930	0.630	0.930	2,632,000	2,115,720	0.8038	0.930	0.790	0.930	0.630	0.930	2,632,000	0.8038	52.46%
2020-06-15	0	0.610	0.520	0.620	-	-	0	0	-	0.610	0.520	0.620	-	-	0	-	0.00%
2020-06-12	0	0.610	0.610	0.660	0.610	0.620	584,000	356,400	0.6103	0.610	0.610	0.660	0.610	0.620	584,000	0.6103	0.00%
2020-06-11	0	0.610	0.610	0.670	-	-	0	0	-	0.610	0.610	0.670	-	-	0	-	0.00%
2020-06-10	0	0.610	0.600	0.680	0.610	0.690	28,000	18,760	0.6700	0.610	0.600	0.680	0.610	0.690	28,000	0.6700	-11.59%
2020-06-09	0	0.690	0.630	0.690	0.630	0.700	56,000	38,280	0.6836	0.690	0.630	0.690	0.630	0.700	56,000	0.6836	9.52%
2020-06-08	0	0.630	0.620	0.700	0.620	0.690	12,000	7,720	0.6433	0.630	0.620	0.700	0.620	0.690	12,000	0.6433	-5.97%
2020-06-05	0	0.670	0.620	0.670	-	-	16,000	10,240	0.6400	0.670	0.620	0.670	-	-	16,000	0.6400	0.00%
2020-06-04	0	0.670	0.620	0.690	0.670	0.690	132,000	86,480	0.6552	0.670	0.620	0.690	0.670	0.690	132,000	0.6552	-4.29%
2020-06-03	0	0.700	0.620	0.700	0.660	0.730	24,000	16,680	0.6950	0.700	0.620	0.700	0.660	0.730	24,000	0.6950	7.69%
2020-06-02	0	0.650	0.590	0.650	0.610	0.660	44,000	27,040	0.6145	0.650	0.590	0.650	0.610	0.660	44,000	0.6145	6.56%
2020-06-01	0	0.610	0.610	0.650	0.610	0.620	28,000	17,120	0.6114	0.610	0.610	0.650	0.610	0.620	28,000	0.6114	1.67%
2020-05-29	0	0.600	0.590	0.630	0.600	0.630	28,000	17,280	0.6171	0.600	0.590	0.630	0.600	0.630	28,000	0.6171	-7.69%
2020-05-28	0	0.650	0.640	0.650	0.650	0.650	80,000	52,000	0.6500	0.650	0.640	0.650	0.650	0.650	80,000	0.6500	0.00%
2020-05-27	0	0.650	0.650	0.660	0.650	0.650	76,000	49,400	0.6500	0.650	0.650	0.660	0.650	0.650	76,000	0.6500	0.00%
2020-05-26	0	0.650	0.620	0.660	0.630	0.660	72,000	46,560	0.6467	0.650	0.620	0.660	0.630	0.660	72,000	0.6467	4.84%
2020-05-25	0	0.640	0.640	0.680	0.640	0.640	4,000	2,560	0.6400	0.620	0.620	0.659	0.620	0.620	4,129	0.6200	1.59%
2020-05-22	0	0.630	0.630	0.670	0.630	0.660	48,000	31,400	0.6542	0.610	0.610	0.649	0.610	0.639	49,548	0.6337	-4.55%
2020-05-21	0	0.660	0.640	0.700	0.650	0.670	96,000	63,080	0.6571	0.639	0.620	0.678	0.630	0.649	99,097	0.6365	3.13%
2020-05-20	0	0.640	0.640	0.660	0.590	0.650	56,000	35,760	0.6386	0.620	0.620	0.639	0.572	0.630	57,806	0.6186	0.00%
2020-05-19	0	0.640	0.630	0.640	0.640	0.640	40,000	25,480	0.6370	0.620	0.610	0.620	0.620	0.620	41,290	0.6171	1.59%
2020-05-18	0	0.630	0.630	0.660	0.620	0.630	56,000	34,800	0.6214	0.610	0.610	0.639	0.601	0.610	57,806	0.6020	1.61%
2020-05-15	0	0.620	0.610	0.620	0.650	0.650	4,000	2,600	0.6500	0.601	0.591	0.601	0.630	0.630	4,129	0.6297	0.00%
2020-05-14	0	0.620	0.600	0.660	0.630	0.640	40,000	25,440	0.6360	0.601	0.581	0.639	0.610	0.620	41,290	0.6161	-4.62%
2020-05-13	0	0.650	0.600	0.660	-	-	28,000	18,480	0.6600	0.630	0.581	0.639	-	-	28,903	0.6394	0.00%
2020-05-12	0	0.650	0.610	0.720	0.610	0.650	132,000	82,680	0.6264	0.630	0.591	0.698	0.591	0.630	136,258	0.6068	6.56%
2020-05-11	0	0.610	0.600	0.620	0.560	0.660	400,000	242,960	0.6074	0.591	0.581	0.601	0.543	0.639	412,903	0.5884	-10.29%
2020-05-08	0	0.680	0.630	0.700	-	-	0	0	-	0.659	0.610	0.678	-	-	0	-	0.00%
2020-05-07	0	0.680	0.660	0.680	0.600	0.690	716,000	455,720	0.6365	0.659	0.639	0.659	0.581	0.668	739,097	0.6166	1.49%
2020-05-06	0	0.670	0.650	0.710	0.650	0.730	700,000	472,520	0.6750	0.649	0.630	0.688	0.630	0.707	722,581	0.6539	-5.63%
2020-05-05	0	0.710	0.660	0.730	0.680	0.760	988,000	696,920	0.7054	0.688	0.639	0.707	0.659	0.736	1,019,871	0.6833	-5.33%
2020-05-04	0	0.750	0.720	0.800	0.750	0.760	48,000	36,200	0.7542	0.727	0.698	0.775	0.727	0.736	49,548	0.7306	-8.54%
2020-04-29	0	0.820	0.810	0.830	0.800	0.840	468,000	380,440	0.8129	0.794	0.785	0.804	0.775	0.814	483,097	0.7875	-7.87%
2020-04-28	0	0.890	0.810	0.900	0.800	0.910	828,000	725,920	0.8767	0.862	0.785	0.872	0.775	0.882	854,710	0.8493	8.54%
2020-04-27	0	0.820	0.790	0.830	0.800	0.890	648,000	543,840	0.8393	0.794	0.765	0.804	0.775	0.862	668,903	0.8130	-7.87%
2020-04-24	0	0.890	0.860	0.890	0.850	0.920	4,520,000	4,056,160	0.8974	0.862	0.833	0.862	0.823	0.891	4,665,806	0.8693	3.49%
2020-04-23	0	0.860	0.850	0.860	0.810	0.970	3,144,000	2,730,520	0.8685	0.833	0.823	0.833	0.785	0.940	3,245,419	0.8413	2.38%
2020-04-22	0	0.840	0.720	0.840	0.710	0.850	108,000	83,680	0.7748	0.814	0.698	0.814	0.688	0.823	111,484	0.7506	16.67%
2020-04-21	0	0.720	0.680	0.770	0.640	0.740	112,000	74,520	0.6654	0.698	0.659	0.746	0.620	0.717	115,613	0.6446	1.41%
2020-04-20	0	0.710	0.630	0.760	0.710	0.830	68,000	51,160	0.7524	0.688	0.610	0.736	0.688	0.804	70,194	0.7288	-8.97%
2020-04-17	0	0.780	0.770	0.800	0.780	0.810	72,000	56,960	0.7911	0.756	0.746	0.775	0.756	0.785	74,323	0.7664	-2.50%
2020-04-16	0	0.800	0.710	0.800	0.780	0.800	916,000	726,360	0.7930	0.775	0.688	0.775	0.756	0.775	945,548	0.7682	3.90%
2020-04-15	0	0.770	0.710	0.780	0.700	0.770	156,000	113,200	0.7256	0.746	0.688	0.756	0.678	0.746	161,032	0.7030	1.32%
2020-04-14	0	0.760	0.750	0.760	0.730	0.760	128,000	95,080	0.7428	0.736	0.727	0.736	0.707	0.736	132,129	0.7196	-2.56%
2020-04-09	0	0.780	0.750	0.830	-	-	0	0	-	0.756	0.727	0.804	-	-	0	-	0.00%
2020-04-08	0	0.780	0.710	0.780	0.680	0.800	212,000	155,240	0.7323	0.756	0.688	0.756	0.659	0.775	218,839	0.7094	18.18%
2020-04-07	0	0.660	0.660	0.710	-	-	0	0	-	0.639	0.639	0.688	-	-	0	-	0.00%
2020-04-06	0	0.660	0.660	0.680	0.650	0.690	20,000	13,160	0.6580	0.639	0.639	0.659	0.630	0.668	20,645	0.6374	-8.33%
2020-04-03	0	0.720	0.720	0.780	0.610	0.720	96,000	64,440	0.6713	0.698	0.698	0.756	0.591	0.698	99,097	0.6503	5.88%
2020-04-02	0	0.680	0.610	0.720	-	-	0	0	-	0.659	0.591	0.698	-	-	0	-	0.00%
2020-04-01	0	0.680	0.630	0.700	-	-	0	0	-	0.659	0.610	0.678	-	-	0	-	0.00%
2020-03-31	0	0.680	0.630	0.680	-	-	0	0	-	0.659	0.610	0.659	-	-	0	-	-2.86%
2020-03-30	0	0.700	0.560	0.700	-	-	0	0	-	0.678	0.543	0.678	-	-	0	-	0.00%
2020-03-27	0	0.700	0.630	0.710	0.700	0.730	40,000	28,640	0.7160	0.678	0.610	0.688	0.678	0.707	41,290	0.6936	0.00%
2020-03-26	0	0.700	0.630	0.700	-	-	0	0	-	0.678	0.610	0.678	-	-	0	-	0.00%
2020-03-25	0	0.700	0.680	0.700	-	-	0	0	-	0.678	0.659	0.678	-	-	0	-	-1.41%
2020-03-24	0	0.710	0.600	0.710	-	-	0	0	-	0.688	0.581	0.688	-	-	0	-	0.00%
2020-03-23	0	0.710	0.640	0.710	-	-	0	0	-	0.688	0.620	0.688	-	-	0	-	0.00%
2020-03-20	0	0.710	0.660	0.710	0.700	0.710	100,000	70,040	0.7004	0.688	0.639	0.688	0.678	0.688	103,226	0.6785	0.00%
2020-03-19	0	0.710	0.640	0.710	-	-	0	0	-	0.688	0.620	0.688	-	-	0	-	0.00%
2020-03-18	0	0.710	0.680	0.720	0.680	0.770	704,000	494,320	0.7022	0.688	0.659	0.698	0.659	0.746	726,710	0.6802	-7.79%
2020-03-17	0	0.770	0.640	0.810	-	-	0	0	-	0.746	0.620	0.785	-	-	0	-	0.00%
2020-03-16	0	0.770	0.710	0.780	0.770	0.800	504,000	403,080	0.7998	0.746	0.688	0.756	0.746	0.775	520,258	0.7748	-1.28%
2020-03-13	0	0.780	0.770	0.790	0.750	0.810	332,000	261,600	0.7880	0.756	0.746	0.765	0.727	0.785	342,710	0.7633	4.00%
2020-03-12	0	0.750	0.710	0.750	0.650	0.750	224,000	154,040	0.6877	0.727	0.688	0.727	0.630	0.727	231,226	0.6662	0.00%
2020-03-11	0	0.750	0.710	0.780	0.750	0.750	44,000	33,000	0.7500	0.727	0.688	0.756	0.727	0.727	45,419	0.7266	2.74%
2020-03-10	0	0.730	0.710	0.770	0.730	0.780	136,000	104,080	0.7653	0.707	0.688	0.746	0.707	0.756	140,387	0.7414	-6.41%
2020-03-09	0	0.780	0.740	0.780	0.780	0.830	120,000	96,720	0.8060	0.756	0.717	0.756	0.756	0.804	123,871	0.7808	-2.50%
2020-03-06	0	0.800	0.800	0.860	0.790	0.820	600,000	483,000	0.8050	0.775	0.775	0.833	0.765	0.794	619,355	0.7798	-2.44%
2020-03-05	0	0.820	0.820	0.870	0.780	0.840	284,000	231,800	0.8162	0.794	0.794	0.843	0.756	0.814	293,161	0.7907	-8.89%
2020-03-04	0	0.900	0.870	0.900	0.850	0.930	372,000	330,320	0.8880	0.872	0.843	0.872	0.823	0.901	384,000	0.8602	5.88%
2020-03-03	0	0.850	0.850	0.870	0.850	0.850	68,000	57,800	0.8500	0.823	0.823	0.843	0.823	0.823	70,194	0.8234	0.00%
2020-03-02	0	0.850	0.830	0.860	-	-	4,000	3,320	0.8300	0.823	0.804	0.833	-	-	4,129	0.8041	0.00%
2020-02-28	0	0.850	0.830	0.860	0.830	0.850	32,000	26,960	0.8425	0.823	0.804	0.833	0.804	0.823	33,032	0.8162	-2.30%
2020-02-27	0	0.870	0.850	0.870	-	-	0	0	-	0.843	0.823	0.843	-	-	0	-	0.00%
2020-02-26	0	0.870	0.840	0.870	0.840	0.870	312,000	270,880	0.8682	0.843	0.814	0.843	0.814	0.843	322,065	0.8411	1.16%
2020-02-25	0	0.860	0.820	0.870	0.860	0.900	2,396,000	2,080,640	0.8684	0.833	0.794	0.843	0.833	0.872	2,473,290	0.8412	-6.52%
2020-02-24	0	0.920	0.900	0.930	0.920	0.920	12,000	11,040	0.9200	0.891	0.872	0.901	0.891	0.891	12,387	0.8913	0.00%
2020-02-21	0	0.920	0.910	0.930	0.900	0.940	188,000	173,680	0.9238	0.891	0.882	0.901	0.872	0.911	194,065	0.8950	2.22%
2020-02-20	0	0.900	0.910	0.920	0.900	0.930	1,388,000	1,285,520	0.9262	0.872	0.882	0.891	0.872	0.901	1,432,774	0.8972	-2.17%
2020-02-19	0	0.920	0.900	0.920	0.920	0.980	3,608,000	3,408,200	0.9446	0.891	0.872	0.891	0.891	0.949	3,724,387	0.9151	0.00%
2020-02-18	0	0.920	0.900	0.960	0.920	0.930	1,432,000	1,319,440	0.9214	0.891	0.872	0.930	0.891	0.901	1,478,194	0.8926	-4.17%
2020-02-17	0	0.960	0.930	0.960	0.960	0.960	20,000	19,200	0.9600	0.930	0.901	0.930	0.930	0.930	20,645	0.9300	0.00%
2020-02-14	0	0.960	0.920	0.970	0.920	0.960	80,000	74,880	0.9360	0.930	0.891	0.940	0.891	0.930	82,581	0.9068	-2.04%
2020-02-13	0	0.980	0.930	0.980	0.990	0.990	300,000	297,000	0.9900	0.949	0.901	0.949	0.959	0.959	309,677	0.9591	-1.01%
2020-02-12	0	0.990	0.910	0.990	0.920	0.990	88,000	81,720	0.9286	0.959	0.882	0.959	0.891	0.959	90,839	0.8996	3.13%
2020-02-11	0	0.960	0.910	0.960	0.940	0.960	48,000	45,640	0.9508	0.930	0.882	0.930	0.911	0.930	49,548	0.9211	3.23%
2020-02-10	0	0.930	0.910	0.980	0.930	0.960	8,000	7,560	0.9450	0.901	0.882	0.949	0.901	0.930	8,258	0.9155	2.20%
2020-02-07	0	0.910	0.900	0.940	0.910	0.980	2,048,000	1,908,800	0.9320	0.882	0.872	0.911	0.882	0.949	2,114,065	0.9029	-1.09%
2020-02-06	0	0.920	0.910	0.920	0.910	0.920	52,000	47,360	0.9108	0.891	0.882	0.891	0.882	0.891	53,677	0.8823	1.10%
2020-02-05	0	0.910	0.900	0.970	0.870	0.910	304,000	272,280	0.8957	0.882	0.872	0.940	0.843	0.882	313,806	0.8677	-6.19%
2020-02-04	0	0.970	0.950	0.980	0.940	1.030	1,036,000	1,003,920	0.9690	0.940	0.920	0.949	0.911	0.998	1,069,419	0.9388	4.30%
2020-02-03	0	0.930	0.920	0.950	0.900	0.950	96,000	90,600	0.9438	0.901	0.891	0.920	0.872	0.920	99,097	0.9143	-2.11%
2020-01-31	0	0.950	0.930	1.000	0.900	0.950	1,424,000	1,322,360	0.9286	0.920	0.901	0.969	0.872	0.920	1,469,935	0.8996	-4.04%
2020-01-30	0	0.990	0.960	1.000	0.950	1.000	488,000	473,400	0.9701	0.959	0.930	0.969	0.920	0.969	503,742	0.9398	1.02%
2020-01-29	0	0.980	0.980	0.990	0.970	1.000	1,192,000	1,187,200	0.9960	0.949	0.949	0.959	0.940	0.969	1,230,452	0.9648	-2.00%
2020-01-24	0	1.000	0.930	1.000	1.000	1.010	84,000	84,080	1.0010	0.969	0.901	0.969	0.969	0.978	86,710	0.9697	-0.99%
2020-01-23	0	1.010	1.010	1.020	1.000	1.040	1,272,000	1,293,440	1.0169	0.978	0.978	0.988	0.969	1.007	1,313,032	0.9851	-3.81%
2020-01-22	0	1.050	1.040	1.070	1.030	1.050	596,000	619,080	1.0387	1.017	1.007	1.037	0.998	1.017	615,226	1.0063	1.94%
2020-01-21	0	1.030	1.020	1.030	0.960	1.070	1,320,000	1,360,960	1.0310	0.998	0.988	0.998	0.930	1.037	1,362,581	0.9988	5.10%
2020-01-20	0	0.980	0.980	1.000	0.970	0.980	244,000	239,000	0.9795	0.949	0.949	0.969	0.940	0.949	251,871	0.9489	0.00%
2020-01-17	0	0.980	0.980	0.990	0.970	1.000	208,000	204,800	0.9846	0.949	0.949	0.959	0.940	0.969	214,710	0.9538	-2.00%
2020-01-16	0	1.000	1.000	1.020	1.000	1.040	380,000	381,480	1.0039	0.969	0.969	0.988	0.969	1.007	392,258	0.9725	-4.76%
2020-01-15	0	1.050	1.020	1.050	0.950	1.050	3,204,000	3,218,760	1.0046	1.017	0.988	1.017	0.920	1.017	3,307,355	0.9732	0.00%
2020-01-14	0	1.050	1.030	1.050	0.940	1.050	2,720,000	2,693,600	0.9903	1.017	0.998	1.017	0.911	1.017	2,807,742	0.9593	12.90%
2020-01-13	0	0.930	0.930	0.940	0.910	0.980	2,104,000	1,993,400	0.9474	0.901	0.901	0.911	0.882	0.949	2,171,871	0.9178	0.00%
2020-01-10	0	0.930	0.930	0.950	0.900	0.930	328,000	304,240	0.9276	0.901	0.901	0.920	0.872	0.901	338,581	0.8986	0.00%
2020-01-09	0	0.930	0.930	0.940	0.890	0.960	2,056,000	1,901,200	0.9247	0.901	0.901	0.911	0.862	0.930	2,122,323	0.8958	4.49%
2020-01-08	0	0.890	0.890	0.910	0.860	0.890	1,048,000	932,040	0.8894	0.862	0.862	0.882	0.833	0.862	1,081,806	0.8616	0.00%
2020-01-07	0	0.890	0.890	0.900	0.860	0.900	5,152,000	4,463,560	0.8664	0.862	0.862	0.872	0.833	0.872	5,318,194	0.8393	2.30%
2020-01-06	0	0.870	0.860	0.880	0.860	0.880	520,000	454,040	0.8732	0.843	0.833	0.852	0.833	0.852	536,774	0.8459	-3.33%
2020-01-03	0	0.900	0.900	0.910	0.830	0.900	8,792,000	7,507,600	0.8539	0.872	0.872	0.882	0.804	0.872	9,075,613	0.8272	-2.17%
2020-01-02	0	0.920	0.900	0.920	0.880	0.920	492,000	440,880	0.8961	0.891	0.872	0.891	0.852	0.891	507,871	0.8681	0.00%
2019-12-31	0	0.920	0.900	0.920	0.890	0.920	164,000	148,720	0.9068	0.891	0.872	0.891	0.862	0.891	169,290	0.8785	1.10%
2019-12-30	0	0.910	0.900	0.910	0.900	0.930	852,000	774,520	0.9091	0.882	0.872	0.882	0.872	0.901	879,484	0.8807	-1.09%
2019-12-27	0	0.920	0.900	0.930	0.900	0.980	1,444,000	1,343,440	0.9304	0.891	0.872	0.901	0.872	0.949	1,490,581	0.9013	3.37%
2019-12-24	0	0.890	0.890	0.910	0.890	0.890	36,000	32,040	0.8900	0.862	0.862	0.882	0.862	0.862	37,161	0.8622	-2.20%
2019-12-23	0	0.910	0.900	0.910	0.890	0.920	460,000	416,160	0.9047	0.882	0.872	0.882	0.862	0.891	474,839	0.8764	-1.09%
2019-12-20	0	0.920	0.890	0.920	0.890	0.930	804,000	732,680	0.9113	0.891	0.862	0.891	0.862	0.901	829,935	0.8828	1.10%
2019-12-19	0	0.910	0.890	0.910	0.890	0.920	952,000	855,360	0.8985	0.882	0.862	0.882	0.862	0.891	982,710	0.8704	-1.09%
2019-12-18	0	0.920	0.900	0.920	0.870	0.940	5,796,000	5,302,400	0.9148	0.891	0.872	0.891	0.843	0.911	5,982,968	0.8862	1.10%
2019-12-17	0	0.910	0.900	0.910	0.880	0.940	10,348,450	9,422,018	0.9105	0.882	0.872	0.882	0.852	0.911	10,682,271	0.8820	2.25%
2019-12-16	0	0.890	0.890	0.900	0.740	0.910	8,300,000	7,117,080	0.8575	0.862	0.862	0.872	0.717	0.882	8,567,742	0.8307	18.67%
2019-12-13	0	0.750	0.750	0.760	0.720	0.770	372,000	279,480	0.7513	0.727	0.727	0.736	0.698	0.746	384,000	0.7278	-1.32%
2019-12-12	0	0.760	0.750	0.760	0.700	0.770	860,000	638,480	0.7424	0.736	0.727	0.736	0.678	0.746	887,742	0.7192	5.56%
2019-12-11	0	0.720	0.720	0.740	0.710	0.750	1,064,000	771,200	0.7248	0.698	0.698	0.717	0.688	0.727	1,098,323	0.7022	-5.26%
2019-12-10	0	0.760	0.750	0.770	0.740	0.770	1,052,000	800,280	0.7607	0.736	0.727	0.746	0.717	0.746	1,085,935	0.7369	0.00%
2019-12-09	0	0.760	0.740	0.770	0.680	0.820	6,528,000	5,007,680	0.7671	0.736	0.717	0.746	0.659	0.794	6,738,581	0.7431	13.43%
2019-12-06	0	0.670	0.670	0.680	0.600	0.780	14,580,000	10,208,880	0.7002	0.649	0.649	0.659	0.581	0.756	15,050,323	0.6783	-4.29%
2019-12-05	0	0.700	0.680	0.700	0.510	0.710	19,536,000	12,008,600	0.6147	0.678	0.659	0.678	0.494	0.688	20,166,194	0.5955	37.25%
2019-12-04	0	0.510	0.510	0.520	0.455	0.590	6,068,000	3,187,580	0.5253	0.494	0.494	0.504	0.441	0.572	6,263,742	0.5089	13.33%
2019-12-03	0	0.450	0.450	0.460	0.445	0.460	4,136,000	1,879,860	0.4545	0.436	0.436	0.446	0.431	0.446	4,269,419	0.4403	-2.17%
2019-12-02	0	0.460	0.455	0.460	0.460	0.480	252,000	119,160	0.4729	0.446	0.441	0.446	0.446	0.465	260,129	0.4581	0.00%
2019-11-29	0	0.460	0.460	0.475	0.450	0.480	636,000	298,260	0.4690	0.446	0.446	0.460	0.436	0.465	656,516	0.4543	0.00%
2019-11-28	0	0.460	0.435	0.460	0.455	0.480	372,000	174,080	0.4680	0.446	0.421	0.446	0.441	0.465	384,000	0.4533	4.55%
2019-11-27	0	0.440	0.435	0.440	0.430	0.490	716,000	324,640	0.4534	0.426	0.421	0.426	0.417	0.475	739,097	0.4392	-4.35%
2019-11-26	0	0.460	0.455	0.460	0.435	0.470	588,000	267,500	0.4549	0.446	0.441	0.446	0.421	0.455	606,968	0.4407	3.37%
2019-11-25	0	0.445	0.435	0.445	0.430	0.450	268,000	116,680	0.4354	0.431	0.421	0.431	0.417	0.436	276,645	0.4218	5.95%
2019-11-22	0	0.420	0.420	0.430	0.410	0.445	1,156,000	488,920	0.4229	0.407	0.407	0.417	0.397	0.431	1,193,290	0.4097	-8.70%
2019-11-21	0	0.460	0.450	0.465	0.440	0.470	1,456,000	669,740	0.4600	0.446	0.436	0.450	0.426	0.455	1,502,968	0.4456	-1.08%
2019-11-20	0	0.465	0.465	0.470	0.465	0.500	2,100,000	1,013,780	0.4828	0.450	0.450	0.455	0.450	0.484	2,167,742	0.4677	-4.12%
2019-11-19	0	0.485	0.485	0.495	0.480	0.540	1,176,000	597,480	0.5081	0.470	0.470	0.480	0.465	0.523	1,213,935	0.4922	-2.02%
2019-11-18	0	0.495	0.485	0.500	0.465	0.540	3,272,000	1,631,060	0.4985	0.480	0.470	0.484	0.450	0.523	3,377,548	0.4829	11.24%
2019-11-15	0	0.445	0.445	0.450	0.445	0.460	676,000	307,880	0.4554	0.431	0.431	0.436	0.431	0.446	697,806	0.4412	-1.11%
2019-11-14	0	0.450	0.450	0.460	0.420	0.480	3,180,000	1,459,580	0.4590	0.436	0.436	0.446	0.407	0.465	3,282,581	0.4446	0.00%
2019-11-13	0	0.450	0.445	0.455	0.435	0.530	8,604,000	4,068,600	0.4729	0.436	0.431	0.441	0.421	0.513	8,881,548	0.4581	-19.64%
2019-11-12	0	0.560	0.550	0.560	0.530	0.600	3,764,000	2,112,520	0.5612	0.543	0.533	0.543	0.513	0.581	3,885,419	0.5437	-6.67%
2019-11-11	0	0.600	0.590	0.610	0.470	0.850	41,504,000	23,645,000	0.5697	0.581	0.572	0.591	0.455	0.823	42,842,839	0.5519	-31.03%
2019-11-08	0	0.870	0.870	0.900	0.860	0.860	120,000	103,200	0.8600	0.843	0.843	0.872	0.833	0.833	123,871	0.8331	-1.14%
2019-11-07	0	0.880	0.870	0.910	0.870	0.900	96,000	85,360	0.8892	0.852	0.843	0.882	0.843	0.872	99,097	0.8614	-1.12%
2019-11-06	0	0.890	0.890	0.910	0.880	0.940	356,000	322,640	0.9063	0.862	0.862	0.882	0.852	0.911	367,484	0.8780	0.00%
2019-11-05	0	0.890	0.890	0.910	0.850	0.900	328,000	290,120	0.8845	0.862	0.862	0.882	0.823	0.872	338,581	0.8569	2.30%
2019-11-04	0	0.870	0.840	0.870	0.840	0.880	340,000	286,680	0.8432	0.843	0.814	0.843	0.814	0.852	350,968	0.8168	1.16%
2019-11-01	0	0.860	0.840	0.870	0.840	0.860	228,000	193,000	0.8465	0.833	0.814	0.843	0.814	0.833	235,355	0.8200	0.00%
2019-10-31	0	0.860	0.830	0.850	0.830	0.860	80,000	66,800	0.8350	0.833	0.804	0.823	0.804	0.833	82,581	0.8089	2.38%
2019-10-30	0	0.840	0.840	0.850	0.840	0.870	716,000	610,440	0.8526	0.814	0.814	0.823	0.814	0.843	739,097	0.8259	-3.45%
2019-10-29	0	0.870	0.870	0.890	0.860	0.870	36,000	31,240	0.8678	0.843	0.843	0.862	0.833	0.843	37,161	0.8407	-1.14%
2019-10-28	0	0.880	0.860	0.890	0.850	0.890	504,000	437,680	0.8684	0.852	0.833	0.862	0.823	0.862	520,258	0.8413	-2.22%
2019-10-25	0	0.900	0.840	0.900	0.840	0.900	800,000	706,760	0.8835	0.872	0.814	0.872	0.814	0.872	825,806	0.8558	3.45%
2019-10-24	0	0.870	0.830	0.870	0.830	0.880	184,000	158,760	0.8628	0.843	0.804	0.843	0.804	0.852	189,935	0.8359	1.16%
2019-10-23	0	0.860	0.820	0.860	0.810	0.860	300,000	251,640	0.8388	0.833	0.794	0.833	0.785	0.833	309,677	0.8126	2.38%
2019-10-22	0	0.840	0.810	0.840	0.780	0.880	2,416,000	1,985,320	0.8217	0.814	0.785	0.814	0.756	0.852	2,493,935	0.7961	-4.55%
2019-10-21	0	0.880	0.870	0.890	0.870	0.900	3,320,000	2,922,680	0.8803	0.852	0.843	0.862	0.843	0.872	3,427,097	0.8528	0.00%
2019-10-18	0	0.880	0.850	0.870	0.830	0.880	844,000	716,800	0.8493	0.852	0.823	0.843	0.804	0.852	871,226	0.8227	1.15%
2019-10-17	0	0.870	0.860	0.870	0.860	0.910	2,292,000	2,046,600	0.8929	0.843	0.833	0.843	0.833	0.882	2,365,935	0.8650	-4.40%
2019-10-16	0	0.910	0.890	0.910	0.850	0.930	6,988,000	6,218,880	0.8899	0.882	0.862	0.882	0.823	0.901	7,213,419	0.8621	3.41%
2019-10-15	0	0.880	0.860	0.880	0.850	0.880	204,000	173,960	0.8527	0.852	0.833	0.852	0.823	0.852	210,581	0.8261	3.53%
2019-10-14	0	0.850	0.850	0.870	0.850	0.870	140,000	121,200	0.8657	0.823	0.823	0.843	0.823	0.843	144,516	0.8387	-2.30%
2019-10-11	0	0.870	0.850	0.870	0.840	0.870	308,000	261,200	0.8481	0.843	0.823	0.843	0.814	0.843	317,935	0.8216	2.35%
2019-10-10	0	0.850	0.840	0.880	0.840	0.880	1,012,000	861,720	0.8515	0.823	0.814	0.852	0.814	0.852	1,044,645	0.8249	-1.16%
2019-10-09	0	0.860	0.850	0.870	0.850	0.870	1,008,000	868,960	0.8621	0.833	0.823	0.843	0.823	0.843	1,040,516	0.8351	1.18%
2019-10-08	0	0.850	0.850	0.860	0.850	0.860	164,000	140,920	0.8593	0.823	0.823	0.833	0.823	0.833	169,290	0.8324	-1.16%
2019-10-04	0	0.860	0.860	0.870	0.810	0.900	13,436,000	11,383,880	0.8473	0.833	0.833	0.843	0.785	0.872	13,869,419	0.8208	0.00%
2019-10-03	0	0.860	0.840	0.860	0.820	0.860	228,000	191,400	0.8395	0.833	0.814	0.833	0.794	0.833	235,355	0.8132	-2.27%
2019-10-02	0	0.880	0.860	0.880	0.840	0.880	716,000	609,640	0.8515	0.852	0.833	0.852	0.814	0.852	739,097	0.8248	1.15%
2019-09-30	0	0.870	0.860	0.870	0.860	0.870	500,000	433,280	0.8666	0.843	0.833	0.843	0.833	0.843	516,129	0.8395	0.00%
2019-09-27	0	0.870	0.870	0.880	0.860	0.890	972,000	845,440	0.8698	0.843	0.843	0.852	0.833	0.862	1,003,355	0.8426	-1.14%
2019-09-26	0	0.880	0.860	0.880	0.860	0.920	1,840,000	1,621,040	0.8810	0.852	0.833	0.852	0.833	0.891	1,899,355	0.8535	-4.35%
2019-09-25	0	0.920	0.890	0.920	0.880	0.920	1,060,000	940,480	0.8872	0.891	0.862	0.891	0.852	0.891	1,094,194	0.8595	0.00%
2019-09-24	0	0.920	0.900	0.930	0.900	0.920	480,000	434,560	0.9053	0.891	0.872	0.901	0.872	0.891	495,484	0.8770	1.10%
2019-09-23	0	0.910	0.910	0.920	0.890	0.920	856,000	776,080	0.9066	0.882	0.882	0.891	0.862	0.891	883,613	0.8783	-2.15%
2019-09-20	0	0.930	0.930	0.940	0.920	0.960	740,000	694,360	0.9383	0.901	0.901	0.911	0.891	0.930	763,871	0.9090	-2.11%
2019-09-19	0	0.950	0.950	0.960	0.920	1.000	2,872,000	2,741,960	0.9547	0.920	0.920	0.930	0.891	0.969	2,964,645	0.9249	-2.06%
2019-09-18	0	0.970	0.960	0.970	0.940	1.020	1,412,000	1,362,120	0.9647	0.940	0.930	0.940	0.911	0.988	1,457,548	0.9345	-4.90%
2019-09-17	0	1.020	1.020	1.030	0.950	1.070	3,476,000	3,530,440	1.0157	0.988	0.988	0.998	0.920	1.037	3,588,129	0.9839	7.37%
2019-09-16	0	0.950	0.950	0.960	0.910	0.960	1,276,000	1,208,080	0.9468	0.920	0.920	0.930	0.882	0.930	1,317,161	0.9172	5.56%
2019-09-13	0	0.900	0.900	0.910	0.880	0.910	276,000	247,800	0.8978	0.872	0.872	0.882	0.852	0.882	284,903	0.8698	0.00%
2019-09-12	0	0.900	0.890	0.910	0.880	0.910	656,000	587,600	0.8957	0.872	0.862	0.882	0.852	0.882	677,161	0.8677	0.00%
2019-09-11	0	0.900	0.900	0.910	0.880	0.900	1,168,000	1,040,040	0.8904	0.872	0.872	0.882	0.852	0.872	1,205,677	0.8626	1.12%
2019-09-10	0	0.890	0.880	0.900	0.890	0.940	1,272,000	1,145,160	0.9003	0.862	0.852	0.872	0.862	0.911	1,313,032	0.8721	-5.32%
2019-09-09	0	0.940	0.930	0.940	0.940	0.970	272,000	258,440	0.9501	0.911	0.901	0.911	0.911	0.940	280,774	0.9205	-2.08%
2019-09-06	0	0.960	0.950	0.960	0.940	0.960	688,000	656,600	0.9544	0.930	0.920	0.930	0.911	0.930	710,194	0.9245	3.23%
2019-09-05	0	0.930	0.920	0.930	0.900	0.930	264,000	241,440	0.9145	0.901	0.891	0.901	0.872	0.901	272,516	0.8860	3.33%
2019-09-04	0	0.900	0.910	0.920	0.870	0.910	412,000	367,840	0.8928	0.872	0.882	0.891	0.843	0.882	425,290	0.8649	2.27%
2019-09-03	0	0.880	0.870	0.880	0.860	0.900	504,000	441,040	0.8751	0.852	0.843	0.852	0.833	0.872	520,258	0.8477	-1.12%
2019-09-02	0	0.890	0.870	0.890	0.870	0.920	1,128,000	1,004,960	0.8909	0.862	0.843	0.862	0.843	0.891	1,164,387	0.8631	-3.26%
2019-08-30	0	0.920	0.910	0.920	0.880	0.940	748,000	679,480	0.9084	0.891	0.882	0.891	0.852	0.911	772,129	0.8800	-1.08%
2019-08-29	0	0.930	0.920	0.950	0.880	0.950	1,208,000	1,108,960	0.9180	0.901	0.891	0.920	0.852	0.920	1,246,968	0.8893	1.09%
2019-08-28	0	0.920	0.920	0.940	0.910	0.950	716,000	669,840	0.9355	0.891	0.891	0.911	0.882	0.920	739,097	0.9063	-4.17%
2019-08-27	0	0.960	0.960	0.970	0.930	0.980	1,396,000	1,332,160	0.9543	0.930	0.930	0.940	0.901	0.949	1,441,032	0.9244	-3.03%
2019-08-26	0	0.990	0.950	0.980	0.950	0.990	1,152,000	1,106,040	0.9601	0.959	0.920	0.949	0.920	0.959	1,189,161	0.9301	-1.00%
2019-08-23	0	1.000	0.990	1.000	0.960	1.050	2,440,000	2,433,840	0.9975	0.969	0.959	0.969	0.930	1.017	2,518,710	0.9663	-1.96%
2019-08-22	0	1.020	1.000	1.020	0.950	1.060	3,840,000	3,818,600	0.9944	0.988	0.969	0.988	0.920	1.027	3,963,871	0.9634	-0.97%
2019-08-21	0	1.030	1.020	1.030	1.010	1.250	7,308,000	7,955,140	1.0886	0.998	0.988	0.998	0.978	1.211	7,543,742	1.0545	-14.17%
2019-08-20	0	1.200	1.200	1.210	1.130	1.270	13,000,000	15,718,840	1.2091	1.163	1.163	1.172	1.095	1.230	13,419,355	1.1714	4.35%
2019-08-19	0	1.150	1.140	1.150	1.000	1.160	10,344,000	11,428,480	1.1048	1.114	1.104	1.114	0.969	1.124	10,677,677	1.0703	17.35%
2019-08-16	0	0.980	0.970	0.980	0.940	0.980	1,876,000	1,782,560	0.9502	0.949	0.940	0.949	0.911	0.949	1,936,516	0.9205	3.16%
2019-08-15	0	0.950	0.920	0.950	0.900	0.950	728,000	673,480	0.9251	0.920	0.891	0.920	0.872	0.920	751,484	0.8962	-1.04%
2019-08-14	0	0.960	0.940	0.960	0.930	0.960	644,000	608,400	0.9447	0.930	0.911	0.930	0.901	0.930	664,774	0.9152	0.00%
2019-08-13	0	0.960	0.940	0.960	0.930	0.960	376,000	357,440	0.9506	0.930	0.911	0.930	0.901	0.930	388,129	0.9209	0.00%
2019-08-12	0	0.960	0.940	0.960	0.930	0.960	252,000	237,280	0.9416	0.930	0.911	0.930	0.901	0.930	260,129	0.9122	-1.03%
2019-08-09	0	0.970	0.940	0.970	0.930	0.970	580,000	549,640	0.9477	0.940	0.911	0.940	0.901	0.940	598,710	0.9180	0.00%
2019-08-08	0	0.970	0.950	0.990	0.940	0.980	1,176,000	1,124,160	0.9559	0.940	0.920	0.959	0.911	0.949	1,213,935	0.9260	-2.02%
2019-08-07	0	0.990	0.950	0.990	0.910	0.990	612,000	579,320	0.9466	0.959	0.920	0.959	0.882	0.959	631,742	0.9170	5.32%
2019-08-06	0	0.940	0.920	0.940	0.870	0.950	1,980,000	1,805,120	0.9117	0.911	0.891	0.911	0.843	0.920	2,043,871	0.8832	-2.08%
2019-08-05	0	0.960	0.950	0.970	0.950	0.980	708,000	683,840	0.9659	0.930	0.920	0.940	0.920	0.949	730,839	0.9357	-4.95%
2019-08-02	0	1.010	0.990	1.010	0.960	1.030	1,776,000	1,760,200	0.9911	0.978	0.959	0.978	0.930	0.998	1,833,290	0.9601	-1.94%
2019-08-01	0	1.030	1.020	1.040	0.980	1.050	1,676,000	1,707,320	1.0187	0.998	0.988	1.007	0.949	1.017	1,730,065	0.9869	4.04%
2019-07-31	0	0.990	0.980	1.000	0.940	1.010	2,588,000	2,539,600	0.9813	0.959	0.949	0.969	0.911	0.978	2,671,484	0.9506	-1.98%
2019-07-30	0	1.010	1.000	1.020	1.000	1.030	1,072,000	1,091,880	1.0185	0.978	0.969	0.988	0.969	0.998	1,106,581	0.9867	-0.98%
2019-07-29	0	1.020	1.000	1.020	1.000	1.050	1,936,000	1,991,080	1.0285	0.988	0.969	0.988	0.969	1.017	1,998,452	0.9963	-1.92%
2019-07-26	0	1.040	1.040	1.050	1.040	1.070	1,964,000	2,067,360	1.0526	1.007	1.007	1.017	1.007	1.037	2,027,355	1.0197	0.00%
2019-07-25	0	1.040	1.040	1.050	1.040	1.070	1,252,000	1,315,000	1.0503	1.007	1.007	1.017	1.007	1.037	1,292,387	1.0175	-1.89%
2019-07-24	0	1.060	1.060	1.070	1.040	1.110	2,724,000	2,943,400	1.0805	1.027	1.027	1.037	1.007	1.075	2,811,871	1.0468	0.95%
2019-07-23	0	1.050	1.050	1.060	1.010	1.080	3,484,000	3,669,080	1.0531	1.017	1.017	1.027	0.978	1.046	3,596,387	1.0202	3.96%
2019-07-22	0	1.010	1.010	1.020	1.000	1.070	10,168,000	10,601,800	1.0427	0.978	0.978	0.988	0.969	1.037	10,496,000	1.0101	-2.88%
2019-07-19	0	1.040	1.020	1.040	0.940	1.110	15,684,000	16,109,960	1.0272	1.007	0.988	1.007	0.911	1.075	16,189,935	0.9951	2.97%
2019-07-18	0	1.010	1.010	1.020	1.000	1.050	6,644,000	6,777,360	1.0201	0.978	0.978	0.988	0.969	1.017	6,858,323	0.9882	-1.94%
2019-07-17	0	1.030	1.020	1.040	1.010	1.140	15,804,000	16,784,680	1.0621	0.998	0.988	1.007	0.978	1.104	16,313,806	1.0289	-2.83%
2019-07-16	0	1.060	1.060	1.070	1.030	1.320	48,904,000	58,905,560	1.2045	1.027	1.027	1.037	0.998	1.279	50,481,548	1.1669