Prices and Webb-site Total Returns

Qian Xun Technology Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01640	2019-11-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	2.160	2.020	2.160	2.010	2.220	150,000	319,280	2.1285	2.160	2.020	2.160	2.010	2.220	150,000	2.1285	2.37%
2026-03-19	2.110	2.110	2.210	2.050	2.310	350,000	751,080	2.1459	2.110	2.110	2.210	2.050	2.310	350,000	2.1459	-10.21%
2026-03-18	2.350	2.210	2.350	2.100	2.360	480,000	1,059,840	2.2080	2.350	2.210	2.350	2.100	2.360	480,000	2.2080	0.00%
2026-03-17	2.350	2.330	2.360	2.260	2.630	272,000	677,220	2.4898	2.350	2.330	2.360	2.260	2.630	272,000	2.4898	-6.75%
2026-03-16	2.520	2.500	2.520	2.520	2.700	100,000	259,220	2.5922	2.520	2.500	2.520	2.520	2.700	100,000	2.5922	-8.70%
2026-03-13	2.760	2.660	2.760	2.620	2.800	180,000	487,780	2.7099	2.760	2.660	2.760	2.620	2.800	180,000	2.7099	-3.16%
2026-03-12	2.850	2.800	2.850	2.850	2.940	94,000	271,180	2.8849	2.850	2.800	2.850	2.850	2.940	94,000	2.8849	-6.25%
2026-03-11	3.040	2.750	3.040	2.890	3.050	6,000	17,960	2.9933	3.040	2.750	3.040	2.890	3.050	6,000	2.9933	5.19%
2026-03-10	2.890	2.830	2.890	2.740	2.970	106,000	302,040	2.8494	2.890	2.830	2.890	2.740	2.970	106,000	2.8494	3.96%
2026-03-09	2.780	2.760	2.860	2.780	3.010	436,000	1,265,860	2.9033	2.780	2.760	2.860	2.780	3.010	436,000	2.9033	-9.15%
2026-03-06	3.060	3.020	3.060	3.060	3.140	158,000	490,380	3.1037	3.060	3.020	3.060	3.060	3.140	158,000	3.1037	-4.38%
2026-03-05	3.200	3.080	3.200	3.120	3.200	36,000	113,840	3.1622	3.200	3.080	3.200	3.120	3.200	36,000	3.1622	0.31%
2026-03-04	3.190	3.040	3.200	3.070	3.200	100,000	315,320	3.1532	3.190	3.040	3.200	3.070	3.200	100,000	3.1532	0.00%
2026-03-03	3.190	3.180	3.190	3.160	3.600	88,000	288,200	3.2750	3.190	3.180	3.190	3.160	3.600	88,000	3.2750	-3.04%
2026-03-02	3.290	3.290	3.300	3.180	3.340	186,000	606,840	3.2626	3.290	3.290	3.300	3.180	3.340	186,000	3.2626	-9.37%
2026-02-27	3.630	3.510	3.640	3.430	3.640	108,000	387,040	3.5837	3.630	3.510	3.640	3.430	3.640	108,000	3.5837	-0.55%
2026-02-26	3.650	3.540	3.650	3.430	3.930	1,886,000	6,765,820	3.5874	3.650	3.540	3.650	3.430	3.930	1,886,000	3.5874	-7.12%
2026-02-25	3.930	3.900	3.930	3.140	3.940	508,000	1,743,440	3.4320	3.930	3.900	3.930	3.140	3.940	508,000	3.4320	19.09%
2026-02-24	3.300	3.110	3.140	3.160	3.470	104,000	338,200	3.2519	3.300	3.110	3.140	3.160	3.470	104,000	3.2519	1.23%
2026-02-23	3.260	3.140	3.260	3.110	3.290	86,000	273,640	3.1819	3.260	3.140	3.260	3.110	3.290	86,000	3.1819	-7.12%
2026-02-20	3.510	3.390	3.520	3.050	3.540	284,000	897,040	3.1586	3.510	3.390	3.520	3.050	3.540	284,000	3.1586	-3.31%
2026-02-16	3.630	3.110	3.620	2.880	3.640	98,000	302,340	3.0851	3.630	3.110	3.620	2.880	3.640	98,000	3.0851	21.00%
2026-02-13	3.000	2.950	3.000	2.850	3.000	340,000	989,500	2.9103	3.000	2.950	3.000	2.850	3.000	340,000	2.9103	1.69%
2026-02-12	2.950	2.950	3.150	2.950	3.080	186,000	561,460	3.0186	2.950	2.950	3.150	2.950	3.080	186,000	3.0186	-7.52%
2026-02-11	3.190	2.960	3.190	2.950	3.190	250,000	751,140	3.0046	3.190	2.960	3.190	2.950	3.190	250,000	3.0046	4.93%
2026-02-10	3.040	3.030	3.070	3.040	3.200	98,000	304,060	3.1027	3.040	3.030	3.070	3.040	3.200	98,000	3.1027	-5.88%
2026-02-09	3.230	3.010	3.230	3.000	3.230	192,000	598,880	3.1192	3.230	3.010	3.230	3.000	3.230	192,000	3.1192	4.87%
2026-02-06	3.080	3.080	3.270	3.010	3.140	100,000	308,060	3.0806	3.080	3.080	3.270	3.010	3.140	100,000	3.0806	-2.22%
2026-02-05	3.150	3.090	3.150	3.050	3.270	76,000	237,380	3.1234	3.150	3.090	3.150	3.050	3.270	76,000	3.1234	-2.48%
2026-02-04	3.230	3.230	3.450	3.230	3.470	146,000	485,920	3.3282	3.230	3.230	3.450	3.230	3.470	146,000	3.3282	-12.23%
2026-02-03	3.680	3.670	3.680	3.440	3.780	164,000	590,460	3.6004	3.680	3.670	3.680	3.440	3.780	164,000	3.6004	-2.90%
2026-02-02	3.790	3.390	3.790	3.200	3.790	742,000	2,519,840	3.3960	3.790	3.390	3.790	3.200	3.790	742,000	3.3960	10.82%
2026-01-30	3.420	3.250	3.420	2.650	3.440	658,000	1,965,980	2.9878	3.420	3.250	3.420	2.650	3.440	658,000	2.9878	7.21%
2026-01-29	3.190	3.060	3.190	2.950	3.230	458,000	1,409,820	3.0782	3.190	3.060	3.190	2.950	3.230	458,000	3.0782	0.95%
2026-01-28	3.160	3.050	3.160	3.200	3.200	2,000	6,400	3.2000	3.160	3.050	3.160	3.200	3.200	2,000	3.2000	0.64%
2026-01-27	3.140	3.050	3.140	2.900	3.180	308,000	921,460	2.9918	3.140	3.050	3.140	2.900	3.180	308,000	2.9918	1.95%
2026-01-26	3.080	3.080	3.150	3.020	3.350	322,000	1,009,280	3.1344	3.080	3.080	3.150	3.020	3.350	322,000	3.1344	-6.95%
2026-01-23	3.310	3.230	3.310	3.240	3.420	336,000	1,114,900	3.3182	3.310	3.230	3.310	3.240	3.420	336,000	3.3182	-4.34%
2026-01-22	3.460	3.380	3.460	3.380	3.470	84,000	286,540	3.4112	3.460	3.380	3.460	3.380	3.470	84,000	3.4112	0.00%
2026-01-21	3.460	3.420	3.520	3.400	3.600	100,000	343,600	3.4360	3.460	3.420	3.520	3.400	3.600	100,000	3.4360	-1.14%
2026-01-20	3.500	3.450	3.500	3.340	3.660	487,000	1,711,190	3.5137	3.500	3.450	3.500	3.340	3.660	487,000	3.5137	0.29%
2026-01-19	3.490	3.410	3.480	3.450	3.510	144,000	497,380	3.4540	3.490	3.410	3.480	3.450	3.510	144,000	3.4540	1.16%
2026-01-16	3.450	3.420	3.450	3.410	3.480	104,000	357,520	3.4377	3.450	3.420	3.450	3.410	3.480	104,000	3.4377	-1.43%
2026-01-15	3.500	3.440	3.500	3.360	3.560	202,000	699,760	3.4642	3.500	3.440	3.500	3.360	3.560	202,000	3.4642	-3.58%
2026-01-14	3.630	3.480	3.630	3.480	3.640	116,000	410,740	3.5409	3.630	3.480	3.630	3.480	3.640	116,000	3.5409	1.68%
2026-01-13	3.570	3.500	3.570	3.500	3.790	376,000	1,369,900	3.6434	3.570	3.500	3.570	3.500	3.790	376,000	3.6434	0.56%
2026-01-09	3.550	3.430	3.550	3.440	3.790	602,000	2,166,560	3.5989	3.550	3.430	3.550	3.440	3.790	602,000	3.5989	2.01%
2026-01-08	3.480	3.440	3.480	3.210	3.530	448,000	1,487,600	3.3205	3.480	3.440	3.480	3.210	3.530	448,000	3.3205	2.35%
2026-01-07	3.400	3.380	3.400	3.380	3.600	132,000	451,320	3.4191	3.400	3.380	3.400	3.380	3.600	132,000	3.4191	-3.13%
2026-01-06	3.510	3.450	3.520	3.480	3.740	2,012,000	7,405,465	3.6806	3.510	3.450	3.520	3.480	3.740	2,012,000	3.6806	-7.63%
2026-01-05	3.800	3.720	3.790	3.730	3.900	2,480,000	9,401,700	3.7910	3.800	3.720	3.790	3.730	3.900	2,480,000	3.7910	4.11%
2025-12-31	3.650	3.570	3.680	3.600	3.650	676,000	2,460,940	3.6404	3.650	3.570	3.680	3.600	3.650	676,000	3.6404	0.00%
2025-12-30	3.650	3.600	3.650	3.590	3.710	750,000	2,759,620	3.6795	3.650	3.600	3.650	3.590	3.710	750,000	3.6795	-1.62%
2025-12-29	3.710	3.700	3.710	3.700	3.850	2,762,000	10,366,920	3.7534	3.710	3.700	3.710	3.700	3.850	2,762,000	3.7534	-2.88%
2025-12-24	3.820	3.790	3.820	3.700	3.850	978,000	3,696,540	3.7797	3.820	3.790	3.820	3.700	3.850	978,000	3.7797	1.33%
2025-12-23	3.770	3.750	3.770	3.700	3.810	2,792,000	10,532,400	3.7723	3.770	3.750	3.770	3.700	3.810	2,792,000	3.7723	-1.31%
2025-12-22	3.820	3.780	3.840	3.760	3.950	1,704,000	6,504,420	3.8171	3.820	3.780	3.840	3.760	3.950	1,704,000	3.8171	-0.26%
2025-12-19	3.830	3.800	3.840	3.800	3.910	258,000	995,600	3.8589	3.830	3.800	3.840	3.800	3.910	258,000	3.8589	0.00%
2025-12-18	3.830	3.740	3.830	3.700	3.930	290,000	1,107,880	3.8203	3.830	3.740	3.830	3.700	3.930	290,000	3.8203	0.79%
2025-12-17	3.800	3.780	3.800	3.720	3.970	462,000	1,773,440	3.8386	3.800	3.780	3.800	3.720	3.970	462,000	3.8386	-2.81%
2025-12-16	3.910	3.910	3.920	3.880	3.980	86,000	337,640	3.9260	3.910	3.910	3.920	3.880	3.980	86,000	3.9260	-3.69%
2025-12-15	4.060	4.050	4.060	3.910	4.090	1,394,000	5,558,800	3.9877	4.060	4.050	4.060	3.910	4.090	1,394,000	3.9877	0.00%
2025-12-12	4.060	3.980	4.060	3.800	4.080	2,932,000	11,394,360	3.8862	4.060	3.980	4.060	3.800	4.080	2,932,000	3.8862	3.57%
2025-12-11	3.920	3.870	3.930	3.800	4.040	2,284,000	8,845,720	3.8729	3.920	3.870	3.930	3.800	4.040	2,284,000	3.8729	0.00%
2025-12-10	3.920	3.740	3.920	3.620	3.920	1,894,000	7,177,220	3.7895	3.920	3.740	3.920	3.620	3.920	1,894,000	3.7895	2.08%
2025-12-09	3.840	3.830	3.870	3.820	4.040	1,854,000	7,171,640	3.8682	3.840	3.830	3.870	3.820	4.040	1,854,000	3.8682	-4.00%
2025-12-08	4.000	3.930	4.000	3.800	4.040	2,722,000	10,732,300	3.9428	4.000	3.930	4.000	3.800	4.040	2,722,000	3.9428	2.04%
2025-12-05	3.920	3.790	3.920	3.720	3.940	250,000	966,240	3.8650	3.920	3.790	3.920	3.720	3.940	250,000	3.8650	0.00%
2025-12-04	3.920	3.870	3.920	3.840	3.960	514,000	2,010,100	3.9107	3.920	3.870	3.920	3.840	3.960	514,000	3.9107	0.51%
2025-12-03	3.900	3.760	3.900	3.780	3.950	170,000	658,420	3.8731	3.900	3.760	3.900	3.780	3.950	170,000	3.8731	0.26%
2025-12-02	3.890	3.850	3.890	3.800	3.920	456,000	1,751,380	3.8407	3.890	3.850	3.890	3.800	3.920	456,000	3.8407	-1.52%
2025-12-01	3.950	3.800	3.950	3.800	3.950	74,000	287,040	3.8789	3.950	3.800	3.950	3.800	3.950	74,000	3.8789	1.28%
2025-11-28	3.900	3.730	3.900	3.700	3.900	148,000	559,860	3.7828	3.900	3.730	3.900	3.700	3.900	148,000	3.7828	0.52%
2025-11-27	3.880	3.650	3.880	3.610	3.880	262,000	970,960	3.7060	3.880	3.650	3.880	3.610	3.880	262,000	3.7060	5.15%
2025-11-26	3.690	3.620	3.690	3.600	3.690	416,000	1,522,220	3.6592	3.690	3.620	3.690	3.600	3.690	416,000	3.6592	1.10%
2025-11-25	3.650	3.610	3.650	3.550	3.810	1,278,000	4,673,060	3.6565	3.650	3.610	3.650	3.550	3.810	1,278,000	3.6565	-0.82%
2025-11-24	3.680	3.500	3.740	3.240	3.740	222,000	763,420	3.4388	3.680	3.500	3.740	3.240	3.740	222,000	3.4388	5.75%
2025-11-21	3.480	3.300	3.310	3.200	3.500	766,000	2,572,800	3.3587	3.480	3.300	3.310	3.200	3.500	766,000	3.3587	1.46%
2025-11-20	3.430	3.390	3.430	3.110	3.500	2,082,000	7,026,350	3.3748	3.430	3.390	3.430	3.110	3.500	2,082,000	3.3748	11.36%
2025-11-19	3.080	3.080	3.160	3.060	3.580	1,782,000	5,820,640	3.2664	3.080	3.080	3.160	3.060	3.580	1,782,000	3.2664	-13.73%
2025-11-18	3.570	3.510	3.530	3.500	3.710	382,000	1,361,100	3.5631	3.570	3.510	3.530	3.500	3.710	382,000	3.5631	-2.99%
2025-11-17	3.680	3.600	3.680	3.580	3.840	586,000	2,167,560	3.6989	3.680	3.600	3.680	3.580	3.840	586,000	3.6989	-6.12%
2025-11-14	3.920	3.850	3.920	3.850	4.090	240,000	942,520	3.9272	3.920	3.850	3.920	3.850	4.090	240,000	3.9272	-2.73%
2025-11-13	4.030	3.910	4.030	3.780	4.150	672,000	2,665,220	3.9661	4.030	3.910	4.030	3.780	4.150	672,000	3.9661	6.05%
2025-11-12	3.800	3.770	3.800	3.700	3.840	126,000	474,600	3.7667	3.800	3.770	3.800	3.700	3.840	126,000	3.7667	1.88%
2025-11-11	3.730	3.660	3.740	3.520	3.980	268,000	985,700	3.6780	3.730	3.660	3.740	3.520	3.980	268,000	3.6780	-0.53%
2025-11-10	3.750	3.650	3.750	3.640	3.810	232,000	860,700	3.7099	3.750	3.650	3.750	3.640	3.810	232,000	3.7099	2.46%
2025-11-07	3.660	3.660	3.680	3.600	3.790	648,000	2,372,680	3.6615	3.660	3.660	3.680	3.600	3.790	648,000	3.6615	-3.68%
2025-11-06	3.800	3.690	3.800	3.550	3.980	322,000	1,174,280	3.6468	3.800	3.690	3.800	3.550	3.980	322,000	3.6468	0.53%
2025-11-05	3.780	3.740	3.900	3.520	3.850	370,000	1,364,200	3.6870	3.780	3.740	3.900	3.520	3.850	370,000	3.6870	-2.83%
2025-11-04	3.890	3.780	3.890	3.850	4.000	122,000	476,700	3.9074	3.890	3.780	3.890	3.850	4.000	122,000	3.9074	-2.99%
2025-11-03	4.010	3.940	4.010	3.930	4.080	164,000	653,800	3.9866	4.010	3.940	4.010	3.930	4.080	164,000	3.9866	-0.25%
2025-10-31	4.020	4.020	4.090	3.990	4.170	234,000	943,940	4.0339	4.020	4.020	4.090	3.990	4.170	234,000	4.0339	-0.25%
2025-10-30	4.030	3.990	4.030	3.980	4.080	230,000	920,860	4.0037	4.030	3.990	4.030	3.980	4.080	230,000	4.0037	-1.23%
2025-10-28	4.080	4.020	4.080	3.940	4.250	210,000	851,260	4.0536	4.080	4.020	4.080	3.940	4.250	210,000	4.0536	2.00%
2025-10-27	4.000	3.800	4.000	3.900	4.090	76,000	305,120	4.0147	4.000	3.800	4.000	3.900	4.090	76,000	4.0147	0.50%
2025-10-24	3.980	3.900	3.980	3.900	4.040	86,000	340,080	3.9544	3.980	3.900	3.980	3.900	4.040	86,000	3.9544	0.25%
2025-10-23	3.970	3.900	3.970	3.530	4.040	362,000	1,427,860	3.9444	3.970	3.900	3.970	3.530	4.040	362,000	3.9444	-3.17%
2025-10-22	4.100	4.070	4.100	3.950	4.210	526,000	2,138,140	4.0649	4.100	4.070	4.100	3.950	4.210	526,000	4.0649	-5.75%
2025-10-21	4.350	4.210	4.350	4.000	4.330	520,000	2,125,500	4.0875	4.350	4.210	4.350	4.000	4.330	520,000	4.0875	3.82%
2025-10-20	4.190	4.120	4.200	4.160	4.620	326,000	1,385,160	4.2490	4.190	4.120	4.200	4.160	4.620	326,000	4.2490	-2.33%
2025-10-17	4.290	4.290	4.360	3.920	4.790	744,000	3,092,440	4.1565	4.290	4.290	4.360	3.920	4.790	744,000	4.1565	1.18%
2025-10-16	4.240	4.140	4.240	4.110	4.250	348,000	1,464,320	4.2078	4.240	4.140	4.240	4.110	4.250	348,000	4.2078	1.19%
2025-10-15	4.190	4.150	4.190	4.150	4.390	258,000	1,085,040	4.2056	4.190	4.150	4.190	4.150	4.390	258,000	4.2056	-0.71%
2025-10-14	4.220	4.170	4.250	4.130	4.470	596,000	2,523,100	4.2334	4.220	4.170	4.250	4.130	4.470	596,000	4.2334	-2.31%
2025-10-13	4.320	4.310	4.360	4.240	4.550	314,000	1,368,440	4.3581	4.320	4.310	4.360	4.240	4.550	314,000	4.3581	-6.09%
2025-10-10	4.600	4.400	4.600	4.310	4.670	524,000	2,344,040	4.4734	4.600	4.400	4.600	4.310	4.670	524,000	4.4734	1.32%
2025-10-09	4.540	4.510	4.530	4.480	4.600	304,000	1,379,020	4.5363	4.540	4.510	4.530	4.480	4.600	304,000	4.5363	-1.09%
2025-10-08	4.590	4.510	4.590	4.210	4.690	638,000	2,904,300	4.5522	4.590	4.510	4.590	4.210	4.690	638,000	4.5522	-1.92%
2025-10-06	4.680	4.630	4.680	4.590	4.690	534,000	2,479,500	4.6433	4.680	4.630	4.680	4.590	4.690	534,000	4.6433	0.43%
2025-10-03	4.660	4.620	4.690	4.580	4.690	196,000	908,420	4.6348	4.660	4.620	4.690	4.580	4.690	196,000	4.6348	-0.64%
2025-10-02	4.690	4.630	4.690	4.630	4.790	2,866,000	13,581,740	4.7389	4.690	4.630	4.690	4.630	4.790	2,866,000	4.7389	0.00%
2025-09-30	4.690	4.570	4.680	4.520	4.700	626,000	2,887,960	4.6134	4.690	4.570	4.680	4.520	4.700	626,000	4.6134	1.96%
2025-09-29	4.600	4.530	4.600	4.500	4.650	302,000	1,381,220	4.5736	4.600	4.530	4.600	4.500	4.650	302,000	4.5736	0.66%
2025-09-26	4.570	4.550	4.570	4.520	4.750	558,000	2,584,700	4.6321	4.570	4.550	4.570	4.520	4.750	558,000	4.6321	-1.72%
2025-09-25	4.650	4.580	4.660	4.600	4.800	1,238,000	5,806,920	4.6906	4.650	4.580	4.660	4.600	4.800	1,238,000	4.6906	-1.06%
2025-09-24	4.700	4.670	4.700	4.650	4.750	2,192,000	10,279,440	4.6895	4.700	4.670	4.700	4.650	4.750	2,192,000	4.6895	1.08%
2025-09-23	4.650	4.630	4.650	4.640	4.760	2,230,000	10,490,240	4.7041	4.650	4.630	4.650	4.640	4.760	2,230,000	4.7041	-1.06%
2025-09-22	4.700	4.700	4.710	4.700	5.000	1,436,000	6,873,660	4.7867	4.700	4.700	4.710	4.700	5.000	1,436,000	4.7867	-5.81%
2025-09-19	4.990	4.980	4.990	4.790	5.100	2,492,000	12,230,640	4.9080	4.990	4.980	4.990	4.790	5.100	2,492,000	4.9080	-0.20%
2025-09-18	5.000	4.840	5.000	4.590	5.000	1,986,000	9,556,460	4.8119	5.000	4.840	5.000	4.590	5.000	1,986,000	4.8119	0.00%
2025-09-17	5.000	4.930	4.980	4.800	5.090	2,414,000	11,882,920	4.9225	5.000	4.930	4.980	4.800	5.090	2,414,000	4.9225	5.71%
2025-09-16	4.730	4.580	4.750	4.480	4.740	600,000	2,750,980	4.5850	4.730	4.580	4.750	4.480	4.740	600,000	4.5850	5.35%
2025-09-15	4.490	4.490	4.530	4.370	4.700	1,392,000	6,296,660	4.5235	4.490	4.490	4.530	4.370	4.700	1,392,000	4.5235	1.13%
2025-09-12	4.440	4.410	4.480	4.350	4.590	276,000	1,224,940	4.4382	4.440	4.410	4.480	4.350	4.590	276,000	4.4382	-2.20%
2025-09-11	4.540	4.470	4.540	4.450	4.690	264,000	1,207,200	4.5727	4.540	4.470	4.540	4.450	4.690	264,000	4.5727	2.48%
2025-09-10	4.430	4.330	4.450	4.300	4.480	232,000	1,016,400	4.3810	4.430	4.330	4.450	4.300	4.480	232,000	4.3810	2.07%
2025-09-09	4.340	4.300	4.340	4.170	4.340	346,000	1,468,260	4.2435	4.340	4.300	4.340	4.170	4.340	346,000	4.2435	1.88%
2025-09-08	4.260	4.260	4.270	4.260	4.390	422,000	1,817,360	4.3065	4.260	4.260	4.270	4.260	4.390	422,000	4.3065	-2.74%
2025-09-05	4.380	4.370	4.380	4.190	4.590	1,094,000	4,771,500	4.3615	4.380	4.370	4.380	4.190	4.590	1,094,000	4.3615	2.10%
2025-09-04	4.290	4.260	4.330	4.250	4.500	452,000	1,949,520	4.3131	4.290	4.260	4.330	4.250	4.500	452,000	4.3131	-2.50%
2025-09-03	4.400	4.350	4.410	4.250	4.550	680,000	2,965,240	4.3606	4.400	4.350	4.410	4.250	4.550	680,000	4.3606	-2.22%
2025-09-02	4.500	4.380	4.500	4.350	4.710	1,074,000	4,802,140	4.4713	4.500	4.380	4.500	4.350	4.710	1,074,000	4.4713	-5.06%
2025-09-01	4.740	4.720	4.760	4.580	4.900	1,796,000	8,511,940	4.7394	4.740	4.720	4.760	4.580	4.900	1,796,000	4.7394	-2.47%
2025-08-29	4.860	4.820	4.870	4.630	4.930	1,514,000	7,163,920	4.7318	4.860	4.820	4.870	4.630	4.930	1,514,000	4.7318	4.52%
2025-08-28	4.650	4.580	4.600	4.400	4.700	348,000	1,573,180	4.5206	4.650	4.580	4.600	4.400	4.700	348,000	4.5206	4.73%
2025-08-27	4.440	4.440	4.500	4.420	4.590	378,000	1,691,380	4.4746	4.440	4.440	4.500	4.420	4.590	378,000	4.4746	-1.99%
2025-08-26	4.530	4.470	4.560	4.460	4.590	206,000	929,000	4.5097	4.530	4.470	4.560	4.460	4.590	206,000	4.5097	-0.44%
2025-08-25	4.550	4.500	4.550	4.440	4.700	1,090,000	5,003,320	4.5902	4.550	4.500	4.550	4.440	4.700	1,090,000	4.5902	-0.66%
2025-08-22	4.580	4.570	4.620	4.440	4.700	845,000	3,864,490	4.5734	4.580	4.570	4.620	4.440	4.700	845,000	4.5734	-1.72%
2025-08-21	4.660	4.640	4.690	4.630	4.770	308,000	1,439,520	4.6738	4.660	4.640	4.690	4.630	4.770	308,000	4.6738	-1.89%
2025-08-20	4.750	4.720	4.760	4.660	4.850	222,000	1,052,600	4.7414	4.750	4.720	4.760	4.660	4.850	222,000	4.7414	-0.63%
2025-08-19	4.780	4.750	4.780	4.760	5.020	964,000	4,682,160	4.8570	4.780	4.750	4.780	4.760	5.020	964,000	4.8570	-3.43%
2025-08-18	4.950	4.850	4.950	4.790	5.100	1,656,000	8,183,640	4.9418	4.950	4.850	4.950	4.790	5.100	1,656,000	4.9418	-0.20%
2025-08-15	4.960	4.960	5.030	4.940	5.240	560,000	2,818,520	5.0331	4.960	4.960	5.030	4.940	5.240	560,000	5.0331	0.40%
2025-08-14	4.940	4.900	4.940	4.850	5.150	1,374,000	6,783,860	4.9373	4.940	4.900	4.940	4.850	5.150	1,374,000	4.9373	-1.40%
2025-08-13	5.010	5.010	5.080	4.680	5.100	2,380,000	11,761,620	4.9419	5.010	5.010	5.080	4.680	5.100	2,380,000	4.9419	8.44%
2025-08-12	4.620	4.610	4.700	4.560	4.680	972,000	4,478,340	4.6073	4.620	4.610	4.700	4.560	4.680	972,000	4.6073	-1.70%
2025-08-11	4.700	4.640	4.700	4.590	4.700	1,200,000	5,575,420	4.6462	4.700	4.640	4.700	4.590	4.700	1,200,000	4.6462	1.51%
2025-08-08	4.630	4.630	4.700	4.630	4.770	772,000	3,632,520	4.7053	4.630	4.630	4.700	4.630	4.770	772,000	4.7053	-2.32%
2025-08-07	4.740	4.700	4.740	4.600	4.750	1,182,000	5,534,000	4.6819	4.740	4.700	4.740	4.600	4.750	1,182,000	4.6819	3.49%
2025-08-06	4.580	4.580	4.650	4.550	4.910	776,000	3,594,540	4.6321	4.580	4.580	4.650	4.550	4.910	776,000	4.6321	-0.65%
2025-08-05	4.610	4.540	4.550	4.550	4.760	427,102	1,973,741	4.6212	4.610	4.540	4.550	4.550	4.760	427,102	4.6212	-1.71%
2025-08-04	4.690	4.590	4.700	4.570	4.730	1,192,000	5,515,280	4.6269	4.690	4.590	4.700	4.570	4.730	1,192,000	4.6269	-1.88%
2025-08-01	4.780	4.730	4.780	4.630	4.910	1,076,000	5,125,540	4.7635	4.780	4.730	4.780	4.630	4.910	1,076,000	4.7635	3.24%
2025-07-31	4.630	4.600	4.630	4.520	4.730	1,016,000	4,667,880	4.5944	4.630	4.600	4.630	4.520	4.730	1,016,000	4.5944	-2.11%
2025-07-30	4.730	4.700	4.730	4.580	4.800	1,140,000	5,311,720	4.6594	4.730	4.700	4.730	4.580	4.800	1,140,000	4.6594	0.64%
2025-07-29	4.700	4.700	4.720	4.500	4.850	1,048,000	4,865,440	4.6426	4.700	4.700	4.720	4.500	4.850	1,048,000	4.6426	1.51%
2025-07-28	4.630	4.590	4.630	4.170	4.650	1,796,000	7,997,200	4.4528	4.630	4.590	4.630	4.170	4.650	1,796,000	4.4528	7.67%
2025-07-25	4.300	4.250	4.300	4.090	4.390	1,214,000	5,089,500	4.1923	4.300	4.250	4.300	4.090	4.390	1,214,000	4.1923	-2.27%
2025-07-24	4.400	4.400	4.420	4.150	4.650	1,168,000	5,046,460	4.3206	4.400	4.400	4.420	4.150	4.650	1,168,000	4.3206	-3.72%
2025-07-23	4.570	4.460	4.570	4.300	5.090	2,062,000	9,518,360	4.6161	4.570	4.460	4.570	4.300	5.090	2,062,000	4.6161	-7.49%
2025-07-22	4.940	4.940	4.960	4.880	5.100	868,000	4,323,300	4.9808	4.940	4.940	4.960	4.880	5.100	868,000	4.9808	-3.33%
2025-07-21	5.110	5.000	5.110	4.940	5.290	946,000	4,792,820	5.0664	5.110	5.000	5.110	4.940	5.290	946,000	5.0664	1.79%
2025-07-18	5.020	5.020	5.040	5.000	5.400	628,000	3,211,280	5.1135	5.020	5.020	5.040	5.000	5.400	628,000	5.1135	-1.57%
2025-07-17	5.100	5.090	5.140	5.050	5.520	2,252,000	11,639,700	5.1686	5.100	5.090	5.140	5.050	5.520	2,252,000	5.1686	-5.90%
2025-07-16	5.420	5.360	5.420	5.250	5.800	928,000	5,003,880	5.3921	5.420	5.360	5.420	5.250	5.800	928,000	5.3921	0.37%
2025-07-15	5.400	5.390	5.400	5.200	5.590	1,648,000	8,781,840	5.3288	5.400	5.390	5.400	5.200	5.590	1,648,000	5.3288	-3.40%
2025-07-14	5.590	5.320	5.590	5.110	6.400	7,444,000	40,940,210	5.4998	5.590	5.320	5.590	5.110	6.400	7,444,000	5.4998	0.00%
2025-07-11	5.590	5.510	5.590	4.980	5.990	4,314,199	23,647,194	5.4812	5.590	5.510	5.590	4.980	5.990	4,314,199	5.4812	4.68%
2025-07-10	5.340	5.260	5.340	3.910	5.600	9,226,000	44,849,180	4.8612	5.340	5.260	5.340	3.910	5.600	9,226,000	4.8612	32.51%
2025-07-09	4.030	4.020	4.030	3.680	4.140	4,132,000	16,444,900	3.9799	4.030	4.020	4.030	3.680	4.140	4,132,000	3.9799	7.18%
2025-07-08	3.760	3.630	3.760	3.660	3.820	1,540,000	5,724,320	3.7171	3.760	3.630	3.760	3.660	3.820	1,540,000	3.7171	0.00%
2025-07-07	3.760	3.730	3.760	3.600	3.950	1,500,000	5,629,780	3.7532	3.760	3.730	3.760	3.600	3.950	1,500,000	3.7532	3.01%
2025-07-04	3.650	3.610	3.650	3.530	3.740	748,000	2,703,460	3.6143	3.650	3.610	3.650	3.530	3.740	748,000	3.6143	0.27%
2025-07-03	3.640	3.640	3.650	3.500	3.800	5,446,000	19,321,420	3.5478	3.640	3.640	3.650	3.500	3.800	5,446,000	3.5478	4.00%
2025-07-02	3.500	3.450	3.550	3.420	3.550	880,000	3,079,400	3.4993	3.500	3.450	3.550	3.420	3.550	880,000	3.4993	-1.41%
2025-06-30	3.550	3.550	3.580	3.400	3.580	678,000	2,363,440	3.4859	3.550	3.550	3.580	3.400	3.580	678,000	3.4859	2.31%
2025-06-27	3.470	3.420	3.480	3.420	3.500	682,000	2,357,460	3.4567	3.470	3.420	3.480	3.420	3.500	682,000	3.4567	0.00%
2025-06-26	3.470	3.380	3.470	3.260	3.580	1,532,000	5,280,660	3.4469	3.470	3.380	3.470	3.260	3.580	1,532,000	3.4469	0.29%
2025-06-25	3.460	3.450	3.460	3.420	3.550	948,000	3,284,540	3.4647	3.460	3.450	3.460	3.420	3.550	948,000	3.4647	-1.14%
2025-06-24	3.500	3.500	3.510	3.500	3.660	694,000	2,456,660	3.5399	3.500	3.500	3.510	3.500	3.660	694,000	3.5399	-3.58%
2025-06-23	3.630	3.520	3.660	3.420	3.670	676,000	2,387,440	3.5317	3.630	3.520	3.660	3.420	3.670	676,000	3.5317	-0.27%
2025-06-20	3.640	3.640	3.650	3.450	3.640	702,000	2,461,460	3.5064	3.640	3.640	3.650	3.450	3.640	702,000	3.5064	5.51%
2025-06-19	3.450	3.420	3.500	3.370	3.700	658,100	2,270,497	3.4501	3.450	3.420	3.500	3.370	3.700	658,100	3.4501	-1.43%
2025-06-18	3.500	3.410	3.510	3.410	3.540	752,000	2,620,540	3.4848	3.500	3.410	3.510	3.410	3.540	752,000	3.4848	-1.13%
2025-06-17	3.540	3.520	3.540	3.360	3.600	436,000	1,522,300	3.4915	3.540	3.520	3.540	3.360	3.600	436,000	3.4915	-3.01%
2025-06-16	3.650	3.640	3.650	3.550	3.700	90,000	324,960	3.6107	3.650	3.640	3.650	3.550	3.700	90,000	3.6107	0.00%
2025-06-13	3.650	3.430	3.650	3.430	3.650	106,000	372,740	3.5164	3.650	3.430	3.650	3.430	3.650	106,000	3.5164	4.29%
2025-06-12	3.500	3.500	3.580	3.390	3.590	314,000	1,083,280	3.4499	3.500	3.500	3.580	3.390	3.590	314,000	3.4499	-2.23%
2025-06-11	3.580	3.430	3.580	3.350	3.620	510,000	1,749,140	3.4297	3.580	3.430	3.580	3.350	3.620	510,000	3.4297	5.29%
2025-06-10	3.400	3.360	3.440	3.400	3.660	286,000	996,880	3.4856	3.400	3.360	3.440	3.400	3.660	286,000	3.4856	-6.85%
2025-06-09	3.650	3.400	3.650	3.340	3.780	556,000	1,972,560	3.5478	3.650	3.400	3.650	3.340	3.780	556,000	3.5478	-2.14%
2025-06-06	3.730	3.720	3.740	3.560	3.800	114,000	417,160	3.6593	3.730	3.720	3.740	3.560	3.800	114,000	3.6593	-1.84%
2025-06-05	3.800	3.400	3.820	3.350	3.820	130,000	461,500	3.5500	3.800	3.400	3.820	3.350	3.820	130,000	3.5500	8.88%
2025-06-04	3.490	3.400	3.500	3.400	3.540	76,000	262,780	3.4576	3.490	3.400	3.500	3.400	3.540	76,000	3.4576	0.29%
2025-06-03	3.480	3.380	3.480	3.230	3.520	472,000	1,571,360	3.3292	3.480	3.380	3.480	3.230	3.520	472,000	3.3292	2.96%
2025-06-02	3.380	3.380	3.450	3.360	3.520	110,000	375,140	3.4104	3.380	3.380	3.450	3.360	3.520	110,000	3.4104	-4.79%
2025-05-30	3.550	3.410	3.550	3.400	3.590	126,000	435,580	3.4570	3.550	3.410	3.550	3.400	3.590	126,000	3.4570	-1.11%
2025-05-29	3.590	3.400	3.590	3.300	3.590	396,000	1,358,880	3.4315	3.590	3.400	3.590	3.300	3.590	396,000	3.4315	8.13%
2025-05-28	3.320	3.320	3.350	3.320	3.490	342,000	1,156,980	3.3830	3.320	3.320	3.350	3.320	3.490	342,000	3.3830	-5.14%
2025-05-27	3.500	3.400	3.500	3.310	3.590	230,000	784,960	3.4129	3.500	3.400	3.500	3.310	3.590	230,000	3.4129	2.34%
2025-05-26	3.420	3.280	3.420	3.300	3.580	470,000	1,613,560	3.4331	3.420	3.280	3.420	3.300	3.580	470,000	3.4331	-3.93%
2025-05-23	3.560	3.560	3.650	3.350	3.570	260,000	895,060	3.4425	3.560	3.560	3.650	3.350	3.570	260,000	3.4425	0.56%
2025-05-22	3.540	3.480	3.540	3.480	3.750	288,000	1,026,680	3.5649	3.540	3.480	3.540	3.480	3.750	288,000	3.5649	-3.54%
2025-05-21	3.670	3.670	3.700	3.570	3.780	146,100	534,249	3.6567	3.670	3.670	3.700	3.570	3.780	146,100	3.6567	-2.91%
2025-05-20	3.780	3.580	3.780	3.500	3.780	136,000	494,280	3.6344	3.780	3.580	3.780	3.500	3.780	136,000	3.6344	3.28%
2025-05-19	3.660	3.500	3.660	3.320	3.700	264,000	933,300	3.5352	3.660	3.500	3.660	3.320	3.700	264,000	3.5352	-1.08%
2025-05-16	3.700	3.600	3.700	3.570	3.770	192,000	707,000	3.6823	3.700	3.600	3.700	3.570	3.770	192,000	3.6823	5.11%
2025-05-15	3.520	3.450	3.540	3.380	3.520	86,000	296,240	3.4447	3.520	3.450	3.540	3.380	3.520	86,000	3.4447	3.53%
2025-05-14	3.400	3.380	3.490	3.360	3.500	282,000	966,480	3.4272	3.400	3.380	3.490	3.360	3.500	282,000	3.4272	-1.45%
2025-05-13	3.450	3.450	3.490	3.420	3.580	237,000	827,210	3.4903	3.450	3.450	3.490	3.420	3.580	237,000	3.4903	-3.63%
2025-05-12	3.580	3.510	3.590	3.490	3.630	272,000	967,320	3.5563	3.580	3.510	3.590	3.490	3.630	272,000	3.5563	-0.83%
2025-05-09	3.610	3.610	3.680	3.550	3.690	120,000	433,800	3.6150	3.610	3.610	3.680	3.550	3.690	120,000	3.6150	1.69%
2025-05-08	3.550	3.550	3.590	3.550	3.750	338,000	1,226,120	3.6276	3.550	3.550	3.590	3.550	3.750	338,000	3.6276	-6.33%
2025-05-07	3.790	3.610	3.790	3.540	3.790	334,000	1,219,440	3.6510	3.790	3.610	3.790	3.540	3.790	334,000	3.6510	0.53%
2025-05-06	3.770	3.660	3.770	3.600	3.790	228,000	840,120	3.6847	3.770	3.660	3.770	3.600	3.790	228,000	3.6847	-0.53%
2025-05-02	3.790	3.700	3.800	3.690	3.920	82,000	310,040	3.7810	3.790	3.700	3.800	3.690	3.920	82,000	3.7810	-0.52%
2025-04-30	3.810	3.720	3.810	3.740	3.810	158,000	594,200	3.7608	3.810	3.720	3.810	3.740	3.810	158,000	3.7608	0.00%
2025-04-29	3.810	3.720	3.820	3.670	3.820	310,000	1,161,060	3.7454	3.810	3.720	3.820	3.670	3.820	310,000	3.7454	0.53%
2025-04-28	3.790	3.770	3.790	3.720	3.940	148,000	563,060	3.8045	3.790	3.770	3.790	3.720	3.940	148,000	3.8045	-2.32%
2025-04-25	3.880	3.800	3.880	3.650	4.050	1,012,000	3,841,580	3.7960	3.880	3.800	3.880	3.650	4.050	1,012,000	3.7960	-4.43%
2025-04-24	4.060	3.910	4.060	3.910	4.110	266,000	1,059,520	3.9832	4.060	3.910	4.060	3.910	4.110	266,000	3.9832	0.00%
2025-04-23	4.060	4.000	4.080	3.980	4.120	50,000	201,260	4.0252	4.060	4.000	4.080	3.980	4.120	50,000	4.0252	0.74%
2025-04-22	4.030	4.030	4.150	4.010	4.170	94,000	381,620	4.0598	4.030	4.030	4.150	4.010	4.170	94,000	4.0598	-3.36%
2025-04-17	4.170	4.030	4.170	3.880	4.200	1,098,000	4,467,380	4.0687	4.170	4.030	4.170	3.880	4.200	1,098,000	4.0687	4.25%
2025-04-16	4.000	4.000	4.080	3.950	4.160	234,000	936,320	4.0014	4.000	4.000	4.080	3.950	4.160	234,000	4.0014	-3.61%
2025-04-15	4.150	3.990	4.150	4.000	4.160	292,000	1,182,520	4.0497	4.150	3.990	4.150	4.000	4.160	292,000	4.0497	0.00%
2025-04-14	4.150	4.010	4.150	3.990	4.200	358,000	1,461,580	4.0826	4.150	4.010	4.150	3.990	4.200	358,000	4.0826	2.98%
2025-04-11	4.030	4.030	4.090	3.990	4.280	604,000	2,442,240	4.0434	4.030	4.030	4.090	3.990	4.280	604,000	4.0434	-4.05%
2025-04-10	4.200	4.110	4.200	3.920	4.260	362,000	1,515,760	4.1872	4.200	4.110	4.200	3.920	4.260	362,000	4.1872	0.24%
2025-04-09	4.190	4.140	4.190	3.820	4.200	368,000	1,516,080	4.1198	4.190	4.140	4.190	3.820	4.200	368,000	4.1198	4.75%
2025-04-08	4.000	3.980	4.000	3.850	4.190	476,000	1,886,340	3.9629	4.000	3.980	4.000	3.850	4.190	476,000	3.9629	0.00%
2025-04-07	4.000	3.840	4.000	3.750	4.060	616,000	2,449,340	3.9762	4.000	3.840	4.000	3.750	4.060	616,000	3.9762	-3.61%
2025-04-03	4.150	4.150	4.200	3.990	4.350	388,000	1,588,940	4.0952	4.150	4.150	4.200	3.990	4.350	388,000	4.0952	-2.12%
2025-04-02	4.240	4.190	4.240	3.870	4.310	1,594,000	6,721,580	4.2168	4.240	4.190	4.240	3.870	4.310	1,594,000	4.2168	6.00%
2025-04-01	4.000	3.930	4.000	3.890	4.120	350,000	1,390,920	3.9741	4.000	3.930	4.000	3.890	4.120	350,000	3.9741	0.00%
2025-03-31	4.000	3.920	4.000	3.800	4.190	364,000	1,423,140	3.9097	4.000	3.920	4.000	3.800	4.190	364,000	3.9097	-1.96%
2025-03-28	4.080	4.020	4.080	4.000	4.210	390,000	1,575,820	4.0406	4.080	4.020	4.080	4.000	4.210	390,000	4.0406	-1.45%
2025-03-27	4.140	4.100	4.140	3.930	4.240	1,074,000	4,400,260	4.0971	4.140	4.100	4.140	3.930	4.240	1,074,000	4.0971	2.48%
2025-03-26	4.040	3.920	4.070	3.760	4.040	876,000	3,410,800	3.8936	4.040	3.920	4.070	3.760	4.040	876,000	3.8936	6.60%
2025-03-25	3.790	3.690	3.790	3.350	3.850	1,708,000	6,338,440	3.7110	3.790	3.690	3.790	3.350	3.850	1,708,000	3.7110	14.50%
2025-03-24	3.310	3.200	3.450	3.180	3.350	226,000	730,620	3.2328	3.310	3.200	3.450	3.180	3.350	226,000	3.2328	0.30%
2025-03-21	3.300	3.260	3.300	3.170	3.430	750,000	2,494,260	3.3257	3.300	3.260	3.300	3.170	3.430	750,000	3.3257	1.23%
2025-03-20	3.260	3.210	3.260	3.240	3.350	418,000	1,368,080	3.2729	3.260	3.210	3.260	3.240	3.350	418,000	3.2729	-2.10%
2025-03-19	3.330	3.260	3.330	2.940	3.360	2,626,000	8,376,580	3.1899	3.330	3.260	3.330	2.940	3.360	2,626,000	3.1899	0.00%
2025-03-18	3.330	3.330	3.390	3.330	3.790	1,844,000	6,451,480	3.4986	3.330	3.330	3.390	3.330	3.790	1,844,000	3.4986	-10.96%
2025-03-17	3.740	3.620	3.750	3.470	3.850	760,000	2,772,320	3.6478	3.740	3.620	3.750	3.470	3.850	760,000	3.6478	4.76%
2025-03-14	3.570	3.540	3.580	3.490	3.760	1,130,000	4,036,040	3.5717	3.570	3.540	3.580	3.490	3.760	1,130,000	3.5717	-3.51%
2025-03-13	3.700	3.700	3.720	3.600	3.800	564,000	2,074,660	3.6785	3.700	3.700	3.720	3.600	3.800	564,000	3.6785	-1.86%
2025-03-12	3.770	3.690	3.770	3.690	3.840	430,000	1,612,860	3.7508	3.770	3.690	3.770	3.690	3.840	430,000	3.7508	-1.05%
2025-03-11	3.810	3.810	3.820	3.700	3.890	366,000	1,381,600	3.7749	3.810	3.810	3.820	3.700	3.890	366,000	3.7749	-1.55%
2025-03-10	3.870	3.800	3.870	3.580	3.870	838,000	3,113,100	3.7149	3.870	3.800	3.870	3.580	3.870	838,000	3.7149	4.59%
2025-03-07	3.700	3.690	3.700	3.700	4.000	418,000	1,588,540	3.8003	3.700	3.690	3.700	3.700	4.000	418,000	3.8003	-7.50%
2025-03-06	4.000	3.990	4.000	3.550	4.240	1,090,000	4,130,340	3.7893	4.000	3.990	4.000	3.550	4.240	1,090,000	3.7893	0.00%
2025-03-05	4.000	3.990	4.000	3.850	4.240	410,000	1,629,060	3.9733	4.000	3.990	4.000	3.850	4.240	410,000	3.9733	-3.38%
2025-03-04	4.140	4.030	4.140	4.030	4.340	270,000	1,117,180	4.1377	4.140	4.030	4.140	4.030	4.340	270,000	4.1377	-5.69%
2025-03-03	4.390	4.340	4.390	4.280	4.460	258,000	1,126,420	4.3660	4.390	4.340	4.390	4.280	4.460	258,000	4.3660	2.57%
2025-02-28	4.280	4.240	4.300	4.150	4.300	300,000	1,276,940	4.2565	4.280	4.240	4.300	4.150	4.300	300,000	4.2565	0.23%
2025-02-27	4.270	4.250	4.270	4.090	4.280	230,000	966,140	4.2006	4.270	4.250	4.270	4.090	4.280	230,000	4.2006	1.91%
2025-02-26	4.190	4.170	4.250	4.060	4.290	932,000	3,904,720	4.1896	4.190	4.170	4.250	4.060	4.290	932,000	4.1896	2.44%
2025-02-25	4.090	4.010	4.090	3.880	4.090	240,000	956,080	3.9837	4.090	4.010	4.090	3.880	4.090	240,000	3.9837	4.07%
2025-02-24	3.930	3.860	3.950	3.670	3.950	870,000	3,332,700	3.8307	3.930	3.860	3.950	3.670	3.950	870,000	3.8307	5.65%
2025-02-21	3.720	3.660	3.720	3.540	3.750	408,000	1,499,200	3.6745	3.720	3.660	3.720	3.540	3.750	408,000	3.6745	5.98%
2025-02-20	3.510	3.510	3.530	3.510	3.670	440,000	1,569,420	3.5669	3.510	3.510	3.530	3.510	3.670	440,000	3.5669	-1.96%
2025-02-19	3.580	3.580	3.640	3.540	3.690	754,000	2,715,900	3.6020	3.580	3.580	3.640	3.540	3.690	754,000	3.6020	-1.65%
2025-02-18	3.640	3.600	3.650	3.540	3.680	239,639	856,289	3.5732	3.640	3.600	3.650	3.540	3.680	239,639	3.5732	0.55%
2025-02-17	3.620	3.600	3.700	3.560	3.700	480,000	1,750,060	3.6460	3.620	3.600	3.700	3.560	3.700	480,000	3.6460	0.56%
2025-02-14	3.600	3.590	3.650	3.520	3.690	566,000	2,034,440	3.5944	3.600	3.590	3.650	3.520	3.690	566,000	3.5944	-1.10%
2025-02-13	3.640	3.640	3.650	3.500	3.670	662,000	2,358,680	3.5630	3.640	3.640	3.650	3.500	3.670	662,000	3.5630	2.25%
2025-02-12	3.560	3.500	3.560	3.470	3.630	62,000	218,340	3.5216	3.560	3.500	3.560	3.470	3.630	62,000	3.5216	0.00%
2025-02-11	3.560	3.550	3.560	3.480	3.570	490,000	1,734,820	3.5404	3.560	3.550	3.560	3.480	3.570	490,000	3.5404	2.30%
2025-02-10	3.480	3.480	3.560	3.480	3.620	728,000	2,575,020	3.5371	3.480	3.480	3.560	3.480	3.620	728,000	3.5371	-2.79%
2025-02-07	3.580	3.580	3.600	3.460	3.700	469,000	1,670,860	3.5626	3.580	3.580	3.600	3.460	3.700	469,000	3.5626	2.29%
2025-02-06	3.500	3.500	3.550	3.450	3.550	388,000	1,352,920	3.4869	3.500	3.500	3.550	3.450	3.550	388,000	3.4869	-1.13%
2025-02-05	3.540	3.500	3.550	3.420	3.550	340,000	1,181,120	3.4739	3.540	3.500	3.550	3.420	3.550	340,000	3.4739	-1.12%
2025-02-04	3.580	3.580	3.600	3.380	3.580	484,000	1,662,920	3.4358	3.580	3.580	3.600	3.380	3.580	484,000	3.4358	5.29%
2025-02-03	3.400	3.400	3.500	3.400	3.650	272,000	942,000	3.4632	3.400	3.400	3.500	3.400	3.650	272,000	3.4632	-5.29%
2025-01-28	3.590	3.500	3.590	3.460	3.990	124,000	444,340	3.5834	3.590	3.500	3.590	3.460	3.990	124,000	3.5834	0.00%
2025-01-27	3.590	3.480	3.600	3.460	3.600	238,000	841,160	3.5343	3.590	3.480	3.600	3.460	3.600	238,000	3.5343	-1.37%
2025-01-24	3.640	3.600	3.640	3.430	3.640	530,000	1,845,280	3.4817	3.640	3.600	3.640	3.430	3.640	530,000	3.4817	1.39%
2025-01-23	3.590	3.480	3.490	3.460	3.690	918,000	3,253,860	3.5445	3.590	3.480	3.490	3.460	3.690	918,000	3.5445	-0.28%
2025-01-22	3.600	3.530	3.600	3.380	3.600	222,000	778,360	3.5061	3.600	3.530	3.600	3.380	3.600	222,000	3.5061	2.86%
2025-01-21	3.500	3.500	3.580	3.480	3.750	2,480,000	8,981,060	3.6214	3.500	3.500	3.580	3.480	3.750	2,480,000	3.6214	-6.67%
2025-01-20	3.750	3.660	3.750	3.610	3.920	1,774,000	6,765,720	3.8138	3.750	3.660	3.750	3.610	3.920	1,774,000	3.8138	-3.85%
2025-01-17	3.900	3.730	3.900	3.700	4.000	332,000	1,254,360	3.7782	3.900	3.730	3.900	3.700	4.000	332,000	3.7782	-1.52%
2025-01-16	3.960	3.810	3.960	3.840	4.000	100,000	393,360	3.9336	3.960	3.810	3.960	3.840	4.000	100,000	3.9336	-0.50%
2025-01-15	3.980	3.830	3.980	3.800	4.250	118,000	459,340	3.8927	3.980	3.830	3.980	3.800	4.250	118,000	3.8927	-0.50%
2025-01-14	4.000	3.770	4.000	3.790	4.000	162,000	636,520	3.9291	4.000	3.770	4.000	3.790	4.000	162,000	3.9291	2.56%
2025-01-13	3.900	3.730	3.910	3.620	4.010	384,000	1,455,780	3.7911	3.900	3.730	3.910	3.620	4.010	384,000	3.7911	-3.94%
2025-01-10	4.060	3.930	4.060	3.850	4.120	354,000	1,402,240	3.9611	4.060	3.930	4.060	3.850	4.120	354,000	3.9611	-1.46%
2025-01-09	4.120	4.060	4.140	4.030	4.280	370,000	1,528,640	4.1315	4.120	4.060	4.140	4.030	4.280	370,000	4.1315	-2.60%
2025-01-08	4.230	4.200	4.250	3.860	4.270	778,000	3,211,480	4.1279	4.230	4.200	4.250	3.860	4.270	778,000	4.1279	0.95%
2025-01-07	4.190	4.150	4.190	3.700	4.190	1,402,000	5,550,120	3.9587	4.190	4.150	4.190	3.700	4.190	1,402,000	3.9587	11.14%
2025-01-06	3.770	3.730	3.770	3.310	3.770	2,382,000	8,693,300	3.6496	3.770	3.730	3.770	3.310	3.770	2,382,000	3.6496	12.20%
2025-01-03	3.360	3.360	3.370	2.990	3.440	1,460,000	4,803,580	3.2901	3.360	3.360	3.370	2.990	3.440	1,460,000	3.2901	10.53%
2025-01-02	3.040	3.040	3.090	3.000	3.200	3,060,000	9,430,920	3.0820	3.040	3.040	3.090	3.000	3.200	3,060,000	3.0820	0.66%
2024-12-31	3.020	3.010	3.140	2.890	3.130	378,000	1,162,600	3.0757	3.020	3.010	3.140	2.890	3.130	378,000	3.0757	1.34%
2024-12-30	2.980	2.980	3.120	2.980	3.110	2,300,000	7,030,560	3.0568	2.980	2.980	3.120	2.980	3.110	2,300,000	3.0568	0.00%
2024-12-27	2.980	2.910	2.980	2.750	2.980	1,344,000	3,911,080	2.9100	2.980	2.910	2.980	2.750	2.980	1,344,000	2.9100	2.41%
2024-12-24	2.910	2.850	2.910	2.780	3.050	1,150,000	3,338,880	2.9034	2.910	2.850	2.910	2.780	3.050	1,150,000	2.9034	3.19%
2024-12-23	2.820	2.800	2.830	2.670	2.840	1,220,000	3,389,240	2.7781	2.820	2.800	2.830	2.670	2.840	1,220,000	2.7781	5.22%
2024-12-20	2.680	2.500	2.680	2.640	2.710	60,000	159,880	2.6647	2.680	2.500	2.680	2.640	2.710	60,000	2.6647	1.13%
2024-12-19	2.650	2.640	2.650	2.650	2.720	26,000	69,400	2.6692	2.650	2.640	2.650	2.650	2.720	26,000	2.6692	-1.49%
2024-12-18	2.690	2.690	2.700	2.620	2.700	586,000	1,558,260	2.6591	2.690	2.690	2.700	2.620	2.700	586,000	2.6591	0.75%
2024-12-17	2.670	2.660	2.670	2.500	2.690	724,000	1,897,720	2.6212	2.670	2.660	2.670	2.500	2.690	724,000	2.6212	2.30%
2024-12-16	2.610	2.610	2.620	2.420	2.700	768,000	1,991,100	2.5926	2.610	2.610	2.620	2.420	2.700	768,000	2.5926	-1.14%
2024-12-13	2.640	2.570	2.640	2.550	2.710	564,000	1,486,960	2.6365	2.640	2.570	2.640	2.550	2.710	564,000	2.6365	-1.12%
2024-12-12	2.670	2.640	2.670	2.600	2.710	456,000	1,209,020	2.6514	2.670	2.640	2.670	2.600	2.710	456,000	2.6514	-0.37%
2024-12-11	2.680	2.670	2.680	2.580	2.780	644,000	1,711,660	2.6579	2.680	2.670	2.680	2.580	2.780	644,000	2.6579	-0.37%
2024-12-10	2.690	2.650	2.690	2.560	2.790	460,000	1,233,640	2.6818	2.690	2.650	2.690	2.560	2.790	460,000	2.6818	0.75%
2024-12-09	2.670	2.650	2.680	2.590	2.670	830,000	2,192,060	2.6410	2.670	2.650	2.680	2.590	2.670	830,000	2.6410	0.75%
2024-12-06	2.650	2.600	2.650	2.600	2.690	628,000	1,657,180	2.6388	2.650	2.600	2.650	2.600	2.690	628,000	2.6388	-1.49%
2024-12-05	2.690	2.620	2.690	2.540	2.720	1,720,000	4,509,400	2.6217	2.690	2.620	2.690	2.540	2.720	1,720,000	2.6217	-2.18%
2024-12-04	2.750	2.740	2.750	2.610	2.870	666,000	1,783,380	2.6777	2.750	2.740	2.750	2.610	2.870	666,000	2.6777	-0.36%
2024-12-03	2.760	2.700	2.770	2.710	2.770	218,000	598,200	2.7440	2.760	2.700	2.770	2.710	2.770	218,000	2.7440	0.36%
2024-12-02	2.750	2.720	2.750	2.630	2.790	550,000	1,497,840	2.7233	2.750	2.720	2.750	2.630	2.790	550,000	2.7233	0.73%
2024-11-29	2.730	2.620	2.730	2.610	2.800	1,982,000	5,331,580	2.6900	2.730	2.620	2.730	2.610	2.800	1,982,000	2.6900	-1.09%
2024-11-28	2.760	2.670	2.780	2.500	2.770	1,142,000	3,096,060	2.7111	2.760	2.670	2.780	2.500	2.770	1,142,000	2.7111	-1.08%
2024-11-27	2.790	2.750	2.800	2.720	2.900	492,000	1,366,000	2.7764	2.790	2.750	2.800	2.720	2.900	492,000	2.7764	-1.06%
2024-11-26	2.820	2.790	2.860	2.710	2.860	632,000	1,754,620	2.7763	2.820	2.790	2.860	2.710	2.860	632,000	2.7763	-2.08%
2024-11-25	2.880	2.830	2.880	2.750	2.890	868,000	2,446,340	2.8184	2.880	2.830	2.880	2.750	2.890	868,000	2.8184	0.00%
2024-11-22	2.880	2.870	2.890	2.800	2.910	1,294,000	3,687,900	2.8500	2.880	2.870	2.890	2.800	2.910	1,294,000	2.8500	1.41%
2024-11-21	2.840	2.820	2.840	2.780	2.930	324,000	919,820	2.8390	2.840	2.820	2.840	2.780	2.930	324,000	2.8390	-3.07%
2024-11-20	2.930	2.760	2.790	2.690	3.000	626,000	1,767,640	2.8237	2.930	2.760	2.790	2.690	3.000	626,000	2.8237	5.40%
2024-11-19	2.780	2.720	2.780	2.690	2.830	346,000	958,760	2.7710	2.780	2.720	2.780	2.690	2.830	346,000	2.7710	0.36%
2024-11-18	2.770	2.730	2.770	2.700	2.780	258,000	708,360	2.7456	2.770	2.730	2.770	2.700	2.780	258,000	2.7456	0.00%
2024-11-15	2.770	2.760	2.770	2.670	2.830	522,000	1,448,120	2.7742	2.770	2.760	2.770	2.670	2.830	522,000	2.7742	1.47%
2024-11-14	2.730	2.720	2.730	2.660	2.770	682,000	1,856,260	2.7218	2.730	2.720	2.730	2.660	2.770	682,000	2.7218	3.02%
2024-11-13	2.650	2.640	2.650	2.570	2.730	2,118,000	5,583,400	2.6362	2.650	2.640	2.650	2.570	2.730	2,118,000	2.6362	-2.21%
2024-11-12	2.710	2.690	2.710	2.690	2.800	706,000	1,915,320	2.7129	2.710	2.690	2.710	2.690	2.800	706,000	2.7129	-1.45%
2024-11-11	2.750	2.720	2.750	2.720	2.840	386,000	1,060,780	2.7481	2.750	2.720	2.750	2.720	2.840	386,000	2.7481	0.36%
2024-11-08	2.740	2.700	2.740	2.640	2.770	854,000	2,290,760	2.6824	2.740	2.700	2.740	2.640	2.770	854,000	2.6824	0.74%
2024-11-07	2.720	2.620	2.720	2.560	2.790	1,386,000	3,678,760	2.6542	2.720	2.620	2.720	2.560	2.790	1,386,000	2.6542	5.84%
2024-11-06	2.570	2.570	2.600	2.560	2.720	784,000	2,070,840	2.6414	2.570	2.570	2.600	2.560	2.720	784,000	2.6414	-2.28%
2024-11-05	2.630	2.630	2.650	2.550	2.680	1,590,000	4,126,740	2.5954	2.630	2.630	2.650	2.550	2.680	1,590,000	2.5954	2.73%
2024-11-04	2.560	2.560	2.630	2.520	2.660	638,000	1,670,300	2.6180	2.560	2.560	2.630	2.520	2.660	638,000	2.6180	-3.03%
2024-11-01	2.640	2.530	2.640	2.510	2.780	1,606,000	4,177,240	2.6010	2.640	2.530	2.640	2.510	2.780	1,606,000	2.6010	-1.49%
2024-10-31	2.680	2.610	2.680	2.500	2.720	1,236,000	3,286,660	2.6591	2.680	2.610	2.680	2.500	2.720	1,236,000	2.6591	4.69%
2024-10-30	2.560	2.560	2.630	2.420	2.680	682,000	1,784,660	2.6168	2.560	2.560	2.630	2.420	2.680	682,000	2.6168	0.39%
2024-10-29	2.550	2.540	2.600	2.400	2.650	2,402,000	6,192,120	2.5779	2.550	2.540	2.600	2.400	2.650	2,402,000	2.5779	2.82%
2024-10-28	2.480	2.420	2.480	2.400	2.480	978,000	2,395,340	2.4492	2.480	2.420	2.480	2.400	2.480	978,000	2.4492	-0.80%
2024-10-25	2.500	2.390	2.500	2.300	2.500	1,520,000	3,634,540	2.3911	2.500	2.390	2.500	2.300	2.500	1,520,000	2.3911	0.00%
2024-10-24	2.500	2.380	2.500	2.390	2.560	1,434,000	3,571,300	2.4904	2.500	2.380	2.500	2.390	2.560	1,434,000	2.4904	0.00%
2024-10-23	2.500	2.450	2.580	2.440	2.640	1,180,000	3,015,540	2.5555	2.500	2.450	2.580	2.440	2.640	1,180,000	2.5555	-3.10%
2024-10-22	2.580	2.550	2.600	2.500	2.600	352,000	901,740	2.5618	2.580	2.550	2.600	2.500	2.600	352,000	2.5618	0.00%
2024-10-21	2.580	2.560	2.580	2.420	2.590	1,012,000	2,283,680	2.2566	2.580	2.560	2.580	2.420	2.590	1,012,000	2.2566	1.98%
2024-10-18	2.530	2.450	2.530	2.330	2.540	702,000	1,738,840	2.4770	2.530	2.450	2.530	2.330	2.540	702,000	2.4770	4.12%
2024-10-17	2.430	2.360	2.430	2.380	2.450	226,000	547,100	2.4208	2.430	2.360	2.430	2.380	2.450	226,000	2.4208	-0.82%
2024-10-16	2.450	2.380	2.450	2.360	2.460	2,020,000	4,839,200	2.3956	2.450	2.380	2.450	2.360	2.460	2,020,000	2.3956	1.24%
2024-10-15	2.420	2.410	2.420	2.350	2.470	652,000	1,366,260	2.0955	2.420	2.410	2.420	2.350	2.470	652,000	2.0955	-2.81%
2024-10-14	2.490	2.420	2.490	2.400	2.660	2,830,000	6,083,020	2.1495	2.490	2.420	2.490	2.400	2.660	2,830,000	2.1495	3.75%
2024-10-10	2.400	2.340	2.400	2.310	2.420	304,000	723,860	2.3811	2.400	2.340	2.400	2.310	2.420	304,000	2.3811	0.42%
2024-10-09	2.390	2.360	2.390	2.250	2.480	1,170,000	2,813,120	2.4044	2.390	2.360	2.390	2.250	2.480	1,170,000	2.4044	-0.42%
2024-10-08	2.400	2.360	2.400	2.270	2.500	1,538,000	3,728,420	2.4242	2.400	2.360	2.400	2.270	2.500	1,538,000	2.4242	3.00%
2024-10-07	2.330	2.300	2.400	2.060	2.400	13,862,000	29,098,540	2.0992	2.330	2.300	2.400	2.060	2.400	13,862,000	2.0992	1.30%
2024-10-04	2.300	2.230	2.240	2.000	2.400	11,570,000	24,638,080	2.1295	2.300	2.230	2.240	2.000	2.400	11,570,000	2.1295	0.88%
2024-10-03	2.280	2.280	2.310	2.160	2.450	4,434,000	9,275,140	2.0918	2.280	2.280	2.310	2.160	2.450	4,434,000	2.0918	-7.32%
2024-10-02	2.460	2.440	2.470	2.280	2.690	3,960,000	9,821,920	2.4803	2.460	2.440	2.470	2.280	2.690	3,960,000	2.4803	-8.21%
2024-09-30	2.680	2.550	2.680	1.900	2.680	5,996,000	12,613,100	2.1036	2.680	2.550	2.680	1.900	2.680	5,996,000	2.1036	40.31%
2024-09-27	1.910	1.880	1.910	1.770	2.050	3,384,000	6,303,200	1.8626	1.910	1.880	1.910	1.770	2.050	3,384,000	1.8626	4.37%
2024-09-26	1.830	1.810	1.830	1.740	1.850	990,000	1,803,740	1.8220	1.830	1.810	1.830	1.740	1.850	990,000	1.8220	2.23%
2024-09-25	1.790	1.760	1.790	1.750	1.860	3,180,000	5,735,180	1.8035	1.790	1.760	1.790	1.750	1.860	3,180,000	1.8035	-2.72%
2024-09-24	1.840	1.770	1.840	1.700	1.860	1,770,000	3,189,080	1.8017	1.840	1.770	1.840	1.700	1.860	1,770,000	1.8017	6.98%
2024-09-23	1.720	1.720	1.750	1.690	1.760	328,000	564,120	1.7199	1.720	1.720	1.750	1.690	1.760	328,000	1.7199	0.00%
2024-09-20	1.720	1.700	1.720	1.680	1.730	636,000	1,082,200	1.7016	1.720	1.700	1.720	1.680	1.730	636,000	1.7016	2.99%
2024-09-19	1.670	1.670	1.680	1.630	1.720	544,000	922,080	1.6950	1.670	1.670	1.680	1.630	1.720	544,000	1.6950	-1.76%
2024-09-17	1.700	1.640	1.700	1.570	1.700	546,000	903,100	1.6540	1.700	1.640	1.700	1.570	1.700	546,000	1.6540	5.59%
2024-09-16	1.610	1.610	1.640	1.500	1.670	2,050,000	3,218,120	1.5698	1.610	1.610	1.640	1.500	1.670	2,050,000	1.5698	-1.23%
2024-09-13	1.630	1.630	1.670	1.610	1.690	376,000	619,120	1.6466	1.630	1.630	1.670	1.610	1.690	376,000	1.6466	-0.61%
2024-09-12	1.640	1.630	1.690	1.600	1.750	280,000	461,120	1.6469	1.640	1.630	1.690	1.600	1.750	280,000	1.6469	0.61%
2024-09-11	1.630	1.620	1.740	1.520	1.740	5,662,000	9,210,680	1.6268	1.630	1.620	1.740	1.520	1.740	5,662,000	1.6268	0.62%
2024-09-10	1.620	1.600	1.660	1.600	1.660	574,000	935,160	1.6292	1.620	1.600	1.660	1.600	1.660	574,000	1.6292	0.00%
2024-09-09	1.620	1.610	1.620	1.500	1.730	3,210,000	5,245,980	1.6343	1.620	1.610	1.620	1.500	1.730	3,210,000	1.6343	0.62%
2024-09-05	1.610	1.610	1.650	1.600	1.900	5,636,000	9,632,740	1.7091	1.610	1.610	1.650	1.600	1.900	5,636,000	1.7091	-1.83%
2024-09-04	1.640	1.570	1.650	1.490	1.710	728,000	1,137,980	1.5632	1.640	1.570	1.650	1.490	1.710	728,000	1.5632	7.19%
2024-09-03	1.530	1.520	1.600	1.490	1.720	1,638,000	2,540,920	1.5512	1.530	1.520	1.600	1.490	1.720	1,638,000	1.5512	0.66%
2024-09-02	1.520	1.500	1.550	1.470	1.900	3,176,000	4,917,900	1.5485	1.520	1.500	1.550	1.470	1.900	3,176,000	1.5485	1.33%
2024-08-30	1.500	1.480	1.510	1.340	1.550	1,380,000	1,996,020	1.4464	1.500	1.480	1.510	1.340	1.550	1,380,000	1.4464	11.11%
2024-08-29	1.350	1.340	1.350	1.100	1.370	8,148,000	10,405,400	1.2770	1.350	1.340	1.350	1.100	1.370	8,148,000	1.2770	26.17%
2024-08-28	1.070	1.070	1.090	1.050	1.090	934,000	988,660	1.0585	1.070	1.070	1.090	1.050	1.090	934,000	1.0585	2.88%
2024-08-27	1.040	0.990	1.040	0.950	1.060	1,514,000	1,460,260	0.9645	1.040	0.990	1.040	0.950	1.060	1,514,000	0.9645	9.47%
2024-08-26	0.950	0.950	0.960	0.920	0.970	598,000	569,600	0.9525	0.950	0.950	0.960	0.920	0.970	598,000	0.9525	0.00%
2024-08-23	0.950	0.930	0.950	0.940	0.960	328,000	310,820	0.9476	0.950	0.930	0.950	0.940	0.960	328,000	0.9476	0.00%
2024-08-22	0.950	0.930	0.960	0.920	0.950	220,000	206,800	0.9400	0.950	0.930	0.960	0.920	0.950	220,000	0.9400	0.00%
2024-08-21	0.950	0.930	0.950	0.930	0.960	702,000	656,980	0.9359	0.950	0.930	0.950	0.930	0.960	702,000	0.9359	0.00%
2024-08-20	0.950	0.950	0.960	0.910	0.960	1,388,000	1,290,680	0.9299	0.950	0.950	0.960	0.910	0.960	1,388,000	0.9299	0.00%
2024-08-19	0.950	0.920	0.950	0.910	0.960	924,000	857,220	0.9277	0.950	0.920	0.950	0.910	0.960	924,000	0.9277	0.00%
2024-08-16	0.950	0.910	0.950	0.900	0.950	878,000	803,140	0.9147	0.950	0.910	0.950	0.900	0.950	878,000	0.9147	1.06%
2024-08-15	0.940	0.910	0.940	0.910	0.970	678,000	642,040	0.9470	0.940	0.910	0.940	0.910	0.970	678,000	0.9470	3.30%
2024-08-14	0.910	0.890	0.910	0.810	0.960	776,000	710,540	0.9156	0.910	0.890	0.910	0.810	0.960	776,000	0.9156	13.75%
2024-08-13	0.800	0.800	0.850	0.700	0.850	2,978,000	2,200,860	0.7390	0.800	0.800	0.850	0.700	0.850	2,978,000	0.7390	5.26%
2024-08-12	0.760	0.760	0.810	0.760	0.840	3,280,000	2,659,520	0.8108	0.760	0.760	0.810	0.760	0.840	3,280,000	0.8108	-5.00%
2024-08-09	0.800	0.790	0.800	0.770	0.830	4,962,000	4,017,960	0.8097	0.800	0.790	0.800	0.770	0.830	4,962,000	0.8097	5.26%
2024-08-08	0.760	0.760	0.820	0.760	0.820	6,040,000	4,892,820	0.8101	0.760	0.760	0.820	0.760	0.820	6,040,000	0.8101	-1.30%
2024-08-07	0.770	0.760	0.770	0.760	0.810	98,000	78,320	0.7992	0.770	0.760	0.770	0.760	0.810	98,000	0.7992	0.00%
2024-08-06	0.770	0.760	0.780	0.750	0.800	196,000	152,600	0.7786	0.770	0.760	0.780	0.750	0.800	196,000	0.7786	2.67%
2024-08-05	0.750	0.750	0.810	0.750	0.880	714,000	570,160	0.7985	0.750	0.750	0.810	0.750	0.880	714,000	0.7985	-2.60%
2024-08-02	0.770	0.750	0.770	0.740	0.810	372,000	287,860	0.7738	0.770	0.750	0.770	0.740	0.810	372,000	0.7738	0.00%
2024-08-01	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	-1.28%
2024-07-31	0.780	0.700	0.790	0.760	0.800	142,000	111,200	0.7831	0.780	0.700	0.790	0.760	0.800	142,000	0.7831	2.63%
2024-07-30	0.760	0.700	0.760	0.710	0.770	268,000	204,760	0.7640	0.760	0.700	0.760	0.710	0.770	268,000	0.7640	1.33%
2024-07-29	0.750	0.750	0.770	0.750	0.770	882,000	678,800	0.7696	0.750	0.750	0.770	0.750	0.770	882,000	0.7696	-2.60%
2024-07-26	0.770	0.760	0.770	0.750	0.800	224,000	171,620	0.7662	0.770	0.760	0.770	0.750	0.800	224,000	0.7662	2.67%
2024-07-25	0.750	0.720	0.750	0.750	0.750	278,000	208,500	0.7500	0.750	0.720	0.750	0.750	0.750	278,000	0.7500	2.74%
2024-07-24	0.730	0.700	0.730	0.660	0.750	560,000	395,140	0.7056	0.730	0.700	0.730	0.660	0.750	560,000	0.7056	-1.35%
2024-07-23	0.740	0.740	0.750	0.740	0.780	42,000	32,080	0.7638	0.740	0.740	0.750	0.740	0.780	42,000	0.7638	-6.33%
2024-07-22	0.790	0.740	0.800	0.740	0.800	404,000	309,700	0.7666	0.790	0.740	0.800	0.740	0.800	404,000	0.7666	3.95%
2024-07-19	0.760	0.750	0.760	0.730	0.800	102,000	79,120	0.7757	0.760	0.750	0.760	0.730	0.800	102,000	0.7757	4.11%
2024-07-18	0.730	0.760	0.830	0.720	0.850	1,078,000	889,660	0.8253	0.730	0.760	0.830	0.720	0.850	1,078,000	0.8253	1.39%
2024-07-17	0.720	0.720	0.800	0.720	0.780	68,000	52,180	0.7674	0.720	0.720	0.800	0.720	0.780	68,000	0.7674	-7.69%
2024-07-16	0.780	0.730	0.780	0.770	0.780	60,000	46,740	0.7790	0.780	0.730	0.780	0.770	0.780	60,000	0.7790	-1.27%
2024-07-15	0.790	0.730	0.790	0.730	0.790	96,000	70,200	0.7313	0.790	0.730	0.790	0.730	0.790	96,000	0.7313	6.76%
2024-07-12	0.740	0.700	0.740	0.720	0.740	202,000	147,240	0.7289	0.740	0.700	0.740	0.720	0.740	202,000	0.7289	7.25%
2024-07-11	0.690	0.650	0.740	-	-	0	0	-	0.690	0.650	0.740	-	-	0	-	0.00%
2024-07-10	0.690	0.650	0.750	-	-	0	0	-	0.690	0.650	0.750	-	-	0	-	0.00%
2024-07-09	0.690	0.670	0.720	0.660	0.720	82,000	57,820	0.7051	0.690	0.670	0.720	0.660	0.720	82,000	0.7051	-4.17%
2024-07-08	0.720	0.660	0.720	-	-	2,000	1,460	0.7300	0.720	0.660	0.720	-	-	2,000	0.7300	-1.37%
2024-07-05	0.730	0.650	0.730	0.650	0.760	198,000	133,480	0.6741	0.730	0.650	0.730	0.650	0.760	198,000	0.6741	14.06%
2024-07-04	0.640	0.640	0.700	0.640	0.650	20,000	12,940	0.6470	0.640	0.640	0.700	0.640	0.650	20,000	0.6470	-8.57%
2024-07-03	0.700	0.680	0.700	0.680	0.700	184,000	128,180	0.6966	0.700	0.680	0.700	0.680	0.700	184,000	0.6966	9.38%
2024-07-02	0.640	0.640	0.650	0.640	0.640	18,000	11,520	0.6400	0.640	0.640	0.650	0.640	0.640	18,000	0.6400	0.00%
2024-06-28	0.640	0.640	0.690	0.620	0.640	14,000	8,880	0.6343	0.640	0.640	0.690	0.620	0.640	14,000	0.6343	-8.57%
2024-06-27	0.700	0.630	0.700	0.630	0.700	44,000	29,000	0.6591	0.700	0.630	0.700	0.630	0.700	44,000	0.6591	11.11%
2024-06-26	0.630	0.620	0.710	-	-	0	0	-	0.630	0.620	0.710	-	-	0	-	0.00%
2024-06-25	0.630	0.630	0.680	0.630	0.630	12,000	8,260	0.6883	0.630	0.630	0.680	0.630	0.630	12,000	0.6883	0.00%
2024-06-24	0.630	0.620	0.690	0.630	0.630	8,000	5,040	0.6300	0.630	0.620	0.690	0.630	0.630	8,000	0.6300	0.00%
2024-06-21	0.630	0.630	0.690	0.630	0.630	14,000	8,820	0.6300	0.630	0.630	0.690	0.630	0.630	14,000	0.6300	-4.55%
2024-06-20	0.660	0.640	0.750	0.660	0.660	20,000	13,200	0.6600	0.660	0.640	0.750	0.660	0.660	20,000	0.6600	0.00%
2024-06-19	0.660	0.660	0.700	0.660	0.700	62,000	43,320	0.6987	0.660	0.660	0.700	0.660	0.700	62,000	0.6987	-7.04%
2024-06-18	0.710	0.710	0.780	-	-	0	0	-	0.710	0.710	0.780	-	-	0	-	0.00%
2024-06-17	0.710	0.710	0.780	0.710	0.800	112,000	89,300	0.7973	0.710	0.710	0.780	0.710	0.800	112,000	0.7973	-6.58%
2024-06-14	0.760	0.710	0.760	0.750	0.760	196,000	148,820	0.7593	0.760	0.710	0.760	0.750	0.760	196,000	0.7593	-1.30%
2024-06-13	0.770	0.730	0.770	0.740	0.770	52,000	38,540	0.7412	0.770	0.730	0.770	0.740	0.770	52,000	0.7412	0.00%
2024-06-12	0.770	0.750	0.770	0.750	0.880	924,000	760,240	0.8228	0.770	0.750	0.770	0.750	0.880	924,000	0.8228	-7.23%
2024-06-11	0.830	0.790	0.830	0.680	0.850	1,280,000	974,260	0.7611	0.830	0.790	0.830	0.680	0.850	1,280,000	0.7611	29.69%
2024-06-07	0.640	0.630	0.660	0.630	0.640	52,000	33,180	0.6381	0.640	0.630	0.660	0.630	0.640	52,000	0.6381	0.00%
2024-06-06	0.640	0.640	0.670	0.640	0.640	20,000	12,800	0.6400	0.640	0.640	0.670	0.640	0.640	20,000	0.6400	1.59%
2024-06-05	0.630	0.630	0.680	0.630	0.630	46,000	28,980	0.6300	0.630	0.630	0.680	0.630	0.630	46,000	0.6300	0.00%
2024-06-04	0.630	0.630	0.690	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.690	0.630	0.630	2,000	0.6300	-8.70%
2024-06-03	0.690	0.660	0.690	0.700	0.750	6,000	4,400	0.7333	0.690	0.660	0.690	0.700	0.750	6,000	0.7333	1.47%
2024-05-31	0.680	0.640	0.680	0.650	0.700	166,000	113,860	0.6859	0.680	0.640	0.680	0.650	0.700	166,000	0.6859	6.25%
2024-05-30	0.640	0.640	0.680	0.640	0.690	32,000	21,580	0.6744	0.640	0.640	0.680	0.640	0.690	32,000	0.6744	-4.48%
2024-05-29	0.670	0.640	0.670	0.620	0.680	328,000	221,320	0.6748	0.670	0.640	0.670	0.620	0.680	328,000	0.6748	8.06%
2024-05-28	0.620	0.620	0.630	0.620	0.640	86,000	54,480	0.6335	0.620	0.620	0.630	0.620	0.640	86,000	0.6335	3.33%
2024-05-27	0.600	0.630	0.640	0.590	0.720	396,000	256,800	0.6485	0.600	0.630	0.640	0.590	0.720	396,000	0.6485	3.45%
2024-05-24	0.580	0.580	0.590	0.580	0.580	4,000	2,320	0.5800	0.580	0.580	0.590	0.580	0.580	4,000	0.5800	0.00%
2024-05-23	0.580	0.580	0.620	0.580	0.620	104,000	63,320	0.6088	0.580	0.580	0.620	0.580	0.620	104,000	0.6088	-3.33%
2024-05-22	0.600	0.600	0.610	0.570	0.650	124,000	76,780	0.6192	0.600	0.600	0.610	0.570	0.650	124,000	0.6192	-1.64%
2024-05-21	0.610	0.610	0.620	0.610	0.640	22,000	13,680	0.6218	0.610	0.610	0.620	0.610	0.640	22,000	0.6218	-10.29%
2024-05-20	0.680	0.630	0.680	0.630	0.680	14,000	9,020	0.6443	0.680	0.630	0.680	0.630	0.680	14,000	0.6443	7.94%
2024-05-17	0.630	0.630	0.700	0.630	0.640	4,000	2,540	0.6350	0.630	0.630	0.700	0.630	0.640	4,000	0.6350	-5.97%
2024-05-16	0.670	0.670	0.690	0.670	0.700	210,000	140,760	0.6703	0.670	0.670	0.690	0.670	0.700	210,000	0.6703	1.52%
2024-05-14	0.660	0.630	0.670	0.600	0.660	566,000	353,700	0.6249	0.660	0.630	0.670	0.600	0.660	566,000	0.6249	-5.71%
2024-05-13	0.700	0.670	0.700	0.700	0.700	102,000	71,400	0.7000	0.700	0.670	0.700	0.700	0.700	102,000	0.7000	1.45%
2024-05-10	0.690	0.680	0.690	0.680	0.690	74,000	51,000	0.6892	0.690	0.680	0.690	0.680	0.690	74,000	0.6892	-1.43%
2024-05-09	0.700	0.670	0.700	0.670	0.700	72,000	49,340	0.6853	0.700	0.670	0.700	0.670	0.700	72,000	0.6853	7.69%
2024-05-08	0.650	0.650	0.700	0.640	0.640	30,000	19,200	0.6400	0.650	0.650	0.700	0.640	0.640	30,000	0.6400	-7.14%
2024-05-07	0.700	0.660	0.700	0.690	0.700	200,000	139,500	0.6975	0.700	0.660	0.700	0.690	0.700	200,000	0.6975	1.45%
2024-05-06	0.690	0.650	0.690	0.660	0.770	288,000	201,980	0.7013	0.690	0.650	0.690	0.660	0.770	288,000	0.7013	13.11%
2024-05-03	0.610	0.610	0.650	0.600	0.600	100,000	60,000	0.6000	0.610	0.610	0.650	0.600	0.600	100,000	0.6000	-4.69%
2024-05-02	0.640	0.610	0.650	0.640	0.650	66,000	42,580	0.6452	0.640	0.610	0.650	0.640	0.650	66,000	0.6452	-1.54%
2024-04-30	0.650	0.610	0.650	0.600	0.650	106,000	63,820	0.6021	0.650	0.610	0.650	0.600	0.650	106,000	0.6021	-1.52%
2024-04-29	0.660	0.620	0.660	0.600	0.660	308,000	199,020	0.6462	0.660	0.620	0.660	0.600	0.660	308,000	0.6462	4.76%
2024-04-26	0.630	0.600	0.640	0.530	0.650	112,000	70,340	0.6280	0.630	0.600	0.640	0.530	0.650	112,000	0.6280	0.00%
2024-04-25	0.630	0.620	0.660	0.630	0.660	166,000	107,300	0.6464	0.630	0.620	0.660	0.630	0.660	166,000	0.6464	1.61%
2024-04-24	0.620	0.610	0.620	0.620	0.650	44,000	27,340	0.6214	0.620	0.610	0.620	0.620	0.650	44,000	0.6214	3.33%
2024-04-23	0.600	0.590	0.640	0.540	0.620	70,000	42,240	0.6034	0.600	0.590	0.640	0.540	0.620	70,000	0.6034	-3.23%
2024-04-22	0.620	0.620	0.640	0.610	0.650	406,000	251,560	0.6196	0.620	0.620	0.640	0.610	0.650	406,000	0.6196	8.77%
2024-04-19	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.560	0.570	0.570	0.570	10,000	0.5700	3.64%
2024-04-18	0.550	0.550	0.620	0.530	0.530	50,000	26,500	0.5300	0.550	0.550	0.620	0.530	0.530	50,000	0.5300	5.77%
2024-04-17	0.520	0.510	0.580	0.520	0.520	2,000	1,040	0.5200	0.520	0.510	0.580	0.520	0.520	2,000	0.5200	-3.70%
2024-04-16	0.540	0.540	0.590	0.520	0.530	32,000	16,720	0.5225	0.540	0.540	0.590	0.520	0.530	32,000	0.5225	-3.57%
2024-04-15	0.560	0.570	0.630	0.520	0.620	748,000	431,680	0.5771	0.560	0.570	0.630	0.520	0.620	748,000	0.5771	1.82%
2024-04-12	0.550	0.540	0.580	0.550	0.550	12,000	6,600	0.5500	0.550	0.540	0.580	0.550	0.550	12,000	0.5500	0.00%
2024-04-11	0.550	0.540	0.550	0.550	0.550	100,000	55,000	0.5500	0.550	0.540	0.550	0.550	0.550	100,000	0.5500	0.00%
2024-04-10	0.550	0.475	0.550	0.500	0.550	2,134,000	1,173,000	0.5497	0.550	0.475	0.550	0.500	0.550	2,134,000	0.5497	10.00%
2024-04-09	0.500	0.500	0.550	0.470	0.500	16,000	7,580	0.4738	0.500	0.500	0.550	0.470	0.500	16,000	0.4738	9.89%
2024-04-08	0.455	0.450	0.500	0.455	0.475	126,000	57,400	0.4556	0.455	0.450	0.500	0.455	0.475	126,000	0.4556	-9.00%
2024-04-05	0.500	0.475	0.540	-	-	0	0	-	0.500	0.475	0.540	-	-	0	-	0.00%
2024-04-03	0.500	0.500	0.530	0.500	0.500	24,000	12,000	0.5000	0.500	0.500	0.530	0.500	0.500	24,000	0.5000	0.00%
2024-04-02	0.500	0.495	0.560	0.460	0.520	156,000	76,890	0.4929	0.500	0.495	0.560	0.460	0.520	156,000	0.4929	-9.09%
2024-03-28	0.550	0.520	0.550	0.550	0.570	168,000	93,900	0.5589	0.550	0.520	0.550	0.550	0.570	168,000	0.5589	3.77%
2024-03-27	0.530	0.510	0.590	-	-	0	0	-	0.530	0.510	0.590	-	-	0	-	0.00%
2024-03-26	0.530	0.510	0.560	0.520	0.570	162,000	86,340	0.5330	0.530	0.510	0.560	0.520	0.570	162,000	0.5330	3.92%
2024-03-25	0.510	0.500	0.560	0.510	0.570	328,000	173,540	0.5291	0.510	0.500	0.560	0.510	0.570	328,000	0.5291	0.00%
2024-03-22	0.510	0.510	0.520	0.500	0.540	138,000	71,500	0.5181	0.510	0.510	0.520	0.500	0.540	138,000	0.5181	8.51%
2024-03-21	0.470	0.470	0.560	0.470	0.470	24,000	11,280	0.4700	0.470	0.470	0.560	0.470	0.470	24,000	0.4700	-6.00%
2024-03-20	0.500	0.450	0.570	-	-	0	0	-	0.500	0.450	0.570	-	-	0	-	0.00%
2024-03-19	0.500	0.450	0.570	0.495	0.500	80,000	39,920	0.4990	0.500	0.450	0.570	0.495	0.500	80,000	0.4990	0.00%
2024-03-18	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-03-15	0.500	0.455	0.540	-	-	0	0	-	0.500	0.455	0.540	-	-	0	-	0.00%
2024-03-14	0.500	0.455	0.530	-	-	0	0	-	0.500	0.455	0.530	-	-	0	-	0.00%
2024-03-13	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2024-03-12	0.500	0.455	0.500	0.500	0.500	8,000	4,000	0.5000	0.500	0.455	0.500	0.500	0.500	8,000	0.5000	0.00%
2024-03-11	0.500	0.465	0.540	-	-	0	0	-	0.500	0.465	0.540	-	-	0	-	0.00%
2024-03-08	0.500	0.465	0.540	-	-	0	0	-	0.500	0.465	0.540	-	-	0	-	0.00%
2024-03-07	0.500	0.470	0.530	-	-	0	0	-	0.500	0.470	0.530	-	-	0	-	0.00%
2024-03-06	0.500	0.465	0.530	0.500	0.500	24,000	12,000	0.5000	0.500	0.465	0.530	0.500	0.500	24,000	0.5000	-5.66%
2024-03-05	0.530	0.460	0.540	0.520	0.540	40,000	21,060	0.5265	0.530	0.460	0.540	0.520	0.540	40,000	0.5265	-5.36%
2024-03-04	0.560	0.455	0.560	0.490	0.570	12,000	6,040	0.5033	0.560	0.455	0.560	0.490	0.570	12,000	0.5033	14.29%
2024-03-01	0.490	0.465	0.495	-	-	0	0	-	0.490	0.465	0.495	-	-	0	-	0.00%
2024-02-29	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2024-02-28	0.490	0.460	0.550	0.490	0.490	40,000	19,600	0.4900	0.490	0.460	0.550	0.490	0.490	40,000	0.4900	3.16%
2024-02-27	0.475	0.450	0.540	-	-	0	0	-	0.475	0.450	0.540	-	-	0	-	0.00%
2024-02-26	0.475	0.450	0.560	-	-	0	0	-	0.475	0.450	0.560	-	-	0	-	0.00%
2024-02-23	0.475	0.475	0.570	-	-	0	0	-	0.475	0.475	0.570	-	-	0	-	0.00%
2024-02-22	0.475	0.475	0.500	0.475	0.480	74,000	35,260	0.4765	0.475	0.475	0.500	0.475	0.480	74,000	0.4765	2.15%
2024-02-21	0.465	0.465	0.540	0.465	0.465	32,000	14,880	0.4650	0.465	0.465	0.540	0.465	0.465	32,000	0.4650	0.00%
2024-02-20	0.465	0.465	0.495	0.460	0.465	30,000	13,850	0.4617	0.465	0.465	0.495	0.460	0.465	30,000	0.4617	-2.11%
2024-02-19	0.475	0.470	0.570	-	-	0	0	-	0.475	0.470	0.570	-	-	0	-	0.00%
2024-02-16	0.475	0.460	0.580	-	-	0	0	-	0.475	0.460	0.580	-	-	0	-	0.00%
2024-02-15	0.475	0.475	0.570	-	-	0	0	-	0.475	0.475	0.570	-	-	0	-	0.00%
2024-02-14	0.475	0.475	0.560	0.455	0.455	18,000	8,190	0.4550	0.475	0.475	0.560	0.455	0.455	18,000	0.4550	-4.04%
2024-02-09	0.495	0.460	0.620	-	-	0	0	-	0.495	0.460	0.620	-	-	0	-	0.00%
2024-02-08	0.495	0.470	0.580	-	-	0	0	-	0.495	0.470	0.580	-	-	0	-	0.00%
2024-02-07	0.495	0.470	0.570	-	-	0	0	-	0.495	0.470	0.570	-	-	0	-	0.00%
2024-02-06	0.495	0.490	0.570	-	-	0	0	-	0.495	0.490	0.570	-	-	0	-	0.00%
2024-02-05	0.495	0.485	0.570	-	-	0	0	-	0.495	0.485	0.570	-	-	0	-	0.00%
2024-02-02	0.495	0.495	0.520	0.490	0.495	34,000	16,710	0.4915	0.495	0.495	0.520	0.490	0.495	34,000	0.4915	-6.60%
2024-02-01	0.530	0.495	0.550	-	-	0	0	-	0.530	0.495	0.550	-	-	0	-	0.00%
2024-01-31	0.530	0.490	0.560	0.500	0.530	242,000	125,740	0.5196	0.530	0.490	0.560	0.500	0.530	242,000	0.5196	-1.85%
2024-01-30	0.540	0.475	0.570	-	-	0	0	-	0.540	0.475	0.570	-	-	0	-	0.00%
2024-01-29	0.540	0.475	0.540	-	-	0	0	-	0.540	0.475	0.540	-	-	0	-	-1.82%
2024-01-26	0.550	0.490	0.560	-	-	0	0	-	0.550	0.490	0.560	-	-	0	-	0.00%
2024-01-25	0.550	0.485	0.560	0.480	0.550	6,000	3,020	0.5033	0.550	0.485	0.560	0.480	0.550	6,000	0.5033	14.58%
2024-01-24	0.480	0.480	0.500	0.480	0.510	30,000	14,820	0.4940	0.480	0.480	0.500	0.480	0.510	30,000	0.4940	-5.88%
2024-01-23	0.510	0.435	0.580	-	-	0	0	-	0.510	0.435	0.580	-	-	0	-	0.00%
2024-01-22	0.510	0.480	0.540	0.510	0.510	50,000	25,500	0.5100	0.510	0.480	0.540	0.510	0.510	50,000	0.5100	0.00%
2024-01-19	0.510	0.475	0.510	0.510	0.510	28,000	14,280	0.5100	0.510	0.475	0.510	0.510	0.510	28,000	0.5100	0.00%
2024-01-18	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	0.00%
2024-01-17	0.510	0.450	0.530	0.480	0.510	126,000	60,610	0.4810	0.510	0.450	0.530	0.480	0.510	126,000	0.4810	0.00%
2024-01-16	0.510	0.460	0.510	0.500	0.510	480,000	241,800	0.5038	0.510	0.460	0.510	0.500	0.510	480,000	0.5038	0.00%
2024-01-15	0.510	0.510	0.550	0.460	0.540	124,000	62,700	0.5056	0.510	0.510	0.550	0.460	0.540	124,000	0.5056	-5.56%
2024-01-12	0.540	0.485	0.560	-	-	0	0	-	0.540	0.485	0.560	-	-	0	-	0.00%
2024-01-11	0.540	0.490	0.540	0.480	0.540	130,000	63,010	0.4847	0.540	0.490	0.540	0.480	0.540	130,000	0.4847	5.88%
2024-01-10	0.510	0.495	0.570	0.500	0.530	208,000	106,640	0.5127	0.510	0.495	0.570	0.500	0.530	208,000	0.5127	3.03%
2024-01-09	0.495	0.495	0.590	0.490	0.600	808,000	417,420	0.5166	0.495	0.495	0.590	0.490	0.600	808,000	0.5166	6.45%
2024-01-08	0.465	0.455	0.500	0.465	0.510	20,000	9,630	0.4815	0.465	0.455	0.500	0.465	0.510	20,000	0.4815	3.33%
2024-01-05	0.450	0.445	0.510	0.435	0.450	12,000	5,370	0.4475	0.450	0.445	0.510	0.435	0.450	12,000	0.4475	-6.25%
2024-01-04	0.480	0.420	0.540	-	-	0	0	-	0.480	0.420	0.540	-	-	0	-	0.00%
2024-01-03	0.480	0.425	0.550	-	-	0	0	-	0.480	0.425	0.550	-	-	0	-	0.00%
2024-01-02	0.480	0.435	0.530	-	-	0	0	-	0.480	0.435	0.530	-	-	0	-	0.00%
2023-12-29	0.480	0.435	0.530	-	-	0	0	-	0.480	0.435	0.530	-	-	0	-	0.00%
2023-12-28	0.480	0.425	0.530	-	-	0	0	-	0.480	0.425	0.530	-	-	0	-	0.00%
2023-12-27	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2023-12-22	0.480	0.445	0.530	-	-	0	0	-	0.480	0.445	0.530	-	-	0	-	0.00%
2023-12-21	0.480	0.500	0.540	0.445	0.450	134,000	60,200	0.4493	0.480	0.500	0.540	0.445	0.450	134,000	0.4493	-2.04%
2023-12-20	0.490	0.490	0.540	0.490	0.650	20,000	10,680	0.5340	0.490	0.490	0.540	0.490	0.650	20,000	0.5340	-10.91%
2023-12-19	0.550	0.465	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.465	0.550	0.550	0.550	4,000	0.5500	0.00%
2023-12-18	0.550	0.475	0.550	-	-	0	0	-	0.550	0.475	0.550	-	-	0	-	0.00%
2023-12-15	0.550	0.530	0.550	0.530	0.550	36,000	19,240	0.5344	0.550	0.530	0.550	0.530	0.550	36,000	0.5344	3.77%
2023-12-14	0.530	0.520	0.550	0.530	0.530	10,000	5,300	0.5300	0.530	0.520	0.550	0.530	0.530	10,000	0.5300	0.00%
2023-12-13	0.530	0.530	0.550	0.520	0.550	70,000	36,460	0.5209	0.530	0.530	0.550	0.520	0.550	70,000	0.5209	-1.85%
2023-12-12	0.540	0.540	0.550	0.520	0.540	1,682,000	877,100	0.5215	0.540	0.540	0.550	0.520	0.540	1,682,000	0.5215	8.00%
2023-12-11	0.500	0.465	0.500	0.465	0.500	288,000	142,670	0.4954	0.500	0.465	0.500	0.465	0.500	288,000	0.4954	0.00%
2023-12-08	0.500	0.445	0.500	0.440	0.500	388,000	192,910	0.4972	0.500	0.445	0.500	0.440	0.500	388,000	0.4972	11.11%
2023-12-07	0.450	0.440	0.485	-	-	0	0	-	0.450	0.440	0.485	-	-	0	-	0.00%
2023-12-06	0.450	0.440	0.485	0.440	0.450	78,000	34,800	0.4462	0.450	0.440	0.485	0.440	0.450	78,000	0.4462	0.00%
2023-12-05	0.450	0.440	0.485	0.450	0.450	100,000	45,000	0.4500	0.450	0.440	0.485	0.450	0.450	100,000	0.4500	1.12%
2023-12-04	0.445	0.445	0.450	0.445	0.445	6,000	2,670	0.4450	0.445	0.445	0.450	0.445	0.445	6,000	0.4450	1.14%
2023-12-01	0.440	0.440	0.485	0.440	0.490	18,000	8,040	0.4467	0.440	0.440	0.485	0.440	0.490	18,000	0.4467	-2.22%
2023-11-30	0.450	0.440	0.490	-	-	0	0	-	0.450	0.440	0.490	-	-	0	-	0.00%
2023-11-29	0.450	0.440	0.450	0.445	0.450	4,000	1,790	0.4475	0.450	0.440	0.450	0.445	0.450	4,000	0.4475	1.12%
2023-11-28	0.445	0.440	0.480	0.440	0.445	42,000	18,560	0.4419	0.445	0.440	0.480	0.440	0.445	42,000	0.4419	0.00%
2023-11-27	0.445	0.440	0.480	-	-	0	0	-	0.445	0.440	0.480	-	-	0	-	0.00%
2023-11-24	0.445	0.445	0.480	0.440	0.440	20,000	8,800	0.4400	0.445	0.445	0.480	0.440	0.440	20,000	0.4400	0.00%
2023-11-23	0.445	0.440	0.485	-	-	0	0	-	0.445	0.440	0.485	-	-	0	-	0.00%
2023-11-22	0.445	0.445	0.490	-	-	0	0	-	0.445	0.445	0.490	-	-	0	-	0.00%
2023-11-21	0.445	0.445	0.490	0.440	0.460	104,000	46,320	0.4454	0.445	0.445	0.490	0.440	0.460	104,000	0.4454	-7.29%
2023-11-20	0.480	0.440	0.485	-	-	0	0	-	0.480	0.440	0.485	-	-	0	-	0.00%
2023-11-17	0.480	0.450	0.490	0.440	0.490	156,000	71,110	0.4558	0.480	0.450	0.490	0.440	0.490	156,000	0.4558	9.09%
2023-11-16	0.440	0.440	0.445	0.440	0.445	72,000	31,730	0.4407	0.440	0.440	0.445	0.440	0.445	72,000	0.4407	0.00%
2023-11-15	0.440	0.410	0.440	0.410	0.440	116,000	50,580	0.4360	0.440	0.410	0.440	0.410	0.440	116,000	0.4360	4.76%
2023-11-14	0.420	0.375	0.420	-	-	0	0	-	0.420	0.375	0.420	-	-	0	-	-3.45%
2023-11-13	0.435	0.385	0.440	-	-	0	0	-	0.435	0.385	0.440	-	-	0	-	0.00%
2023-11-10	0.435	0.390	0.445	-	-	0	0	-	0.435	0.390	0.445	-	-	0	-	0.00%
2023-11-09	0.435	0.400	0.445	-	-	0	0	-	0.435	0.400	0.445	-	-	0	-	0.00%
2023-11-08	0.435	0.390	0.445	-	-	0	0	-	0.435	0.390	0.445	-	-	0	-	0.00%
2023-11-07	0.435	0.435	0.445	0.400	0.400	20,000	8,000	0.4000	0.435	0.435	0.445	0.400	0.400	20,000	0.4000	8.75%
2023-11-06	0.400	0.420	0.445	-	-	0	0	-	0.400	0.420	0.445	-	-	0	-	0.00%
2023-11-03	0.400	0.400	0.435	0.400	0.405	54,000	21,630	0.4006	0.400	0.400	0.435	0.400	0.405	54,000	0.4006	-5.88%
2023-11-02	0.425	0.410	0.455	-	-	0	0	-	0.425	0.410	0.455	-	-	0	-	0.00%
2023-11-01	0.425	0.410	0.445	0.400	0.425	62,000	25,360	0.4090	0.425	0.410	0.445	0.400	0.425	62,000	0.4090	-13.27%
2023-10-31	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	-1.01%
2023-10-30	0.495	0.430	0.495	-	-	0	0	-	0.495	0.430	0.495	-	-	0	-	0.00%
2023-10-27	0.495	0.435	0.495	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	0.00%
2023-10-26	0.495	0.450	0.495	0.490	0.495	374,000	185,010	0.4947	0.495	0.450	0.495	0.490	0.495	374,000	0.4947	1.02%
2023-10-25	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2023-10-24	0.490	0.425	0.495	0.440	0.495	880,000	425,620	0.4837	0.490	0.425	0.495	0.440	0.495	880,000	0.4837	5.38%
2023-10-20	0.465	0.410	0.465	0.410	0.465	8,000	3,390	0.4238	0.465	0.410	0.465	0.410	0.465	8,000	0.4238	0.00%
2023-10-19	0.465	0.420	0.465	0.465	0.485	128,000	61,880	0.4834	0.465	0.420	0.465	0.465	0.485	128,000	0.4834	0.00%
2023-10-18	0.465	0.415	0.465	-	-	0	0	-	0.465	0.415	0.465	-	-	0	-	0.00%
2023-10-17	0.465	0.405	0.465	0.400	0.465	140,000	63,650	0.4546	0.465	0.405	0.465	0.400	0.465	140,000	0.4546	8.14%
2023-10-16	0.430	0.430	0.450	0.410	0.450	6,000	2,580	0.4300	0.430	0.430	0.450	0.410	0.450	6,000	0.4300	-8.51%
2023-10-13	0.470	0.410	0.480	-	-	0	0	-	0.470	0.410	0.480	-	-	0	-	0.00%
2023-10-12	0.470	0.400	0.480	-	-	0	0	-	0.470	0.400	0.480	-	-	0	-	0.00%
2023-10-11	0.470	0.415	0.470	0.435	0.480	26,000	11,400	0.4385	0.470	0.415	0.470	0.435	0.480	26,000	0.4385	13.25%
2023-10-10	0.415	0.415	0.445	0.410	0.415	66,000	27,190	0.4120	0.415	0.415	0.445	0.410	0.415	66,000	0.4120	-17.00%
2023-10-09	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2023-10-06	0.500	0.420	0.500	0.480	0.500	532,000	262,600	0.4936	0.500	0.420	0.500	0.480	0.500	532,000	0.4936	4.17%
2023-10-05	0.480	0.405	0.480	0.460	0.500	154,000	76,600	0.4974	0.480	0.405	0.480	0.460	0.500	154,000	0.4974	5.49%
2023-10-04	0.455	0.370	0.455	0.365	0.460	50,000	19,990	0.3998	0.455	0.370	0.455	0.365	0.460	50,000	0.3998	0.00%
2023-10-03	0.455	0.410	0.455	0.400	0.460	16,000	6,560	0.4100	0.455	0.410	0.455	0.400	0.460	16,000	0.4100	-8.08%
2023-09-29	0.495	0.400	0.495	0.475	0.510	248,000	119,240	0.4808	0.495	0.400	0.495	0.475	0.510	248,000	0.4808	4.21%
2023-09-28	0.475	0.400	0.475	-	-	0	0	-	0.475	0.400	0.475	-	-	0	-	0.00%
2023-09-27	0.475	0.400	0.475	-	-	0	0	-	0.475	0.400	0.475	-	-	0	-	0.00%
2023-09-26	0.475	0.400	0.480	0.475	0.475	104,000	49,400	0.4750	0.475	0.400	0.480	0.475	0.475	104,000	0.4750	-4.04%
2023-09-25	0.495	0.410	0.495	-	-	0	0	-	0.495	0.410	0.495	-	-	0	-	0.00%
2023-09-22	0.495	0.410	0.495	0.450	0.500	220,000	102,050	0.4639	0.495	0.410	0.495	0.450	0.500	220,000	0.4639	1.02%
2023-09-21	0.490	0.410	0.500	-	-	0	0	-	0.490	0.410	0.500	-	-	0	-	0.00%
2023-09-20	0.490	0.405	0.490	-	-	0	0	-	0.490	0.405	0.490	-	-	0	-	0.00%
2023-09-19	0.490	0.430	0.490	0.445	0.550	162,000	73,650	0.4546	0.490	0.430	0.490	0.445	0.550	162,000	0.4546	10.11%
2023-09-18	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
2023-09-15	0.445	0.355	0.445	0.435	0.450	126,000	54,960	0.4362	0.445	0.355	0.445	0.435	0.450	126,000	0.4362	5.95%
2023-09-14	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2023-09-13	0.420	0.370	0.425	0.410	0.420	110,000	45,180	0.4107	0.420	0.370	0.425	0.410	0.420	110,000	0.4107	0.00%
2023-09-12	0.420	0.355	0.425	0.410	0.420	140,000	57,620	0.4116	0.420	0.355	0.425	0.410	0.420	140,000	0.4116	1.20%
2023-09-11	0.415	0.335	0.415	-	-	0	0	-	0.415	0.335	0.415	-	-	0	-	0.00%
2023-09-07	0.415	0.340	0.415	0.390	0.415	118,000	46,070	0.3904	0.415	0.340	0.415	0.390	0.415	118,000	0.3904	5.06%
2023-09-06	0.395	0.345	0.420	0.395	0.395	104,000	41,080	0.3950	0.395	0.345	0.420	0.395	0.395	104,000	0.3950	0.00%
2023-09-05	0.395	0.330	0.395	0.400	0.400	2,000	800	0.4000	0.395	0.330	0.395	0.400	0.400	2,000	0.4000	8.22%
2023-09-04	0.365	0.335	0.375	0.365	0.365	102,000	37,230	0.3650	0.365	0.335	0.375	0.365	0.365	102,000	0.3650	-2.67%
2023-08-31	0.375	0.340	0.375	0.350	0.375	80,000	28,450	0.3556	0.375	0.340	0.375	0.350	0.375	80,000	0.3556	15.38%
2023-08-30	0.325	0.325	0.390	0.325	0.325	2,000	650	0.3250	0.325	0.325	0.390	0.325	0.325	2,000	0.3250	-13.33%
2023-08-29	0.375	0.375	0.380	0.375	0.400	482,000	183,140	0.3800	0.375	0.375	0.380	0.375	0.400	482,000	0.3800	5.63%
2023-08-28	0.355	0.315	0.380	0.355	0.355	188,000	66,620	0.3544	0.355	0.315	0.380	0.355	0.355	188,000	0.3544	4.41%
2023-08-25	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2023-08-24	0.340	0.310	0.340	0.340	0.340	6,000	2,040	0.3400	0.340	0.310	0.340	0.340	0.340	6,000	0.3400	1.49%
2023-08-23	0.335	0.325	0.340	0.335	0.335	196,000	65,740	0.3354	0.335	0.325	0.340	0.335	0.335	196,000	0.3354	-1.47%
2023-08-22	0.340	0.330	0.360	0.330	0.445	334,000	121,500	0.3638	0.340	0.330	0.360	0.330	0.445	334,000	0.3638	0.00%
2023-08-21	0.340	0.305	0.340	0.345	0.345	180,000	62,100	0.3450	0.340	0.305	0.340	0.345	0.345	180,000	0.3450	3.03%
2023-08-18	0.330	0.305	0.355	0.330	0.330	10,000	3,300	0.3300	0.330	0.305	0.355	0.330	0.330	10,000	0.3300	0.00%
2023-08-17	0.330	0.280	0.350	0.320	0.330	180,000	59,380	0.3299	0.330	0.280	0.350	0.320	0.330	180,000	0.3299	0.00%
2023-08-16	0.330	0.280	0.340	-	-	0	0	-	0.330	0.280	0.340	-	-	0	-	0.00%
2023-08-15	0.330	0.280	0.350	-	-	0	0	-	0.330	0.280	0.350	-	-	0	-	0.00%
2023-08-14	0.330	0.280	0.340	-	-	0	0	-	0.330	0.280	0.340	-	-	0	-	0.00%
2023-08-11	0.330	0.280	0.330	0.330	0.345	208,000	71,310	0.3428	0.330	0.280	0.330	0.330	0.345	208,000	0.3428	3.13%
2023-08-10	0.320	0.255	0.320	0.325	0.330	256,000	84,110	0.3286	0.320	0.255	0.320	0.325	0.330	256,000	0.3286	0.00%
2023-08-09	0.320	0.295	0.320	0.320	0.320	146,000	46,720	0.3200	0.320	0.295	0.320	0.320	0.320	146,000	0.3200	1.59%
2023-08-08	0.315	0.255	0.315	0.255	0.315	184,000	54,900	0.2984	0.315	0.255	0.315	0.255	0.315	184,000	0.2984	12.50%
2023-08-07	0.280	0.280	0.330	0.280	0.325	16,000	4,750	0.2969	0.280	0.280	0.330	0.280	0.325	16,000	0.2969	-15.15%
2023-08-04	0.330	0.280	0.340	-	-	0	0	-	0.330	0.280	0.340	-	-	0	-	0.00%
2023-08-03	0.330	0.280	0.340	-	-	0	0	-	0.330	0.280	0.340	-	-	0	-	0.00%
2023-08-02	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2023-08-01	0.330	0.280	0.335	-	-	0	0	-	0.330	0.280	0.335	-	-	0	-	0.00%
2023-07-31	0.330	0.280	0.330	0.320	0.350	48,000	15,970	0.3327	0.330	0.280	0.330	0.320	0.350	48,000	0.3327	13.79%
2023-07-28	0.290	0.218	0.315	-	-	0	0	-	0.290	0.218	0.315	-	-	0	-	0.00%
2023-07-27	0.290	0.238	0.290	-	-	0	0	-	0.290	0.238	0.290	-	-	0	-	-1.69%
2023-07-26	0.295	0.265	0.300	0.260	0.320	204,000	63,410	0.3108	0.295	0.265	0.300	0.260	0.320	204,000	0.3108	7.27%
2023-07-25	0.275	0.220	0.280	0.275	0.275	22,000	6,050	0.2750	0.275	0.220	0.280	0.275	0.275	22,000	0.2750	0.00%
2023-07-24	0.275	0.209	0.275	-	-	0	0	-	0.275	0.209	0.275	-	-	0	-	-1.79%
2023-07-21	0.280	0.250	0.280	0.250	0.295	1,168,000	292,280	0.2502	0.280	0.250	0.280	0.250	0.295	1,168,000	0.2502	12.00%
2023-07-20	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2023-07-19	0.250	0.240	0.285	0.249	0.250	42,000	10,498	0.2500	0.250	0.240	0.285	0.249	0.250	42,000	0.2500	-16.67%
2023-07-18	0.300	0.250	0.310	-	-	0	0	-	0.300	0.250	0.310	-	-	0	-	0.00%
2023-07-14	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-3.23%
2023-07-13	0.310	0.204	0.310	0.310	0.310	4,000	1,240	0.3100	0.310	0.204	0.310	0.310	0.310	4,000	0.3100	0.00%
2023-07-12	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	-3.12%
2023-07-11	0.320	0.255	0.325	0.260	0.380	432,000	126,660	0.2932	0.320	0.255	0.325	0.260	0.380	432,000	0.2932	14.29%
2023-07-10	0.280	0.240	0.280	0.100	0.280	10,000	2,440	0.2440	0.280	0.240	0.280	0.100	0.280	10,000	0.2440	7.69%
2023-07-07	0.260	0.225	0.290	-	-	0	0	-	0.260	0.225	0.290	-	-	0	-	0.00%
2023-07-06	0.260	0.260	0.290	0.250	0.255	20,000	5,020	0.2510	0.260	0.260	0.290	0.250	0.255	20,000	0.2510	-10.34%
2023-07-05	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2023-07-04	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	-3.33%
2023-07-03	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-1.64%
2023-06-30	0.305	0.260	0.300	-	-	10,000	3,050	0.3050	0.305	0.260	0.300	-	-	10,000	0.3050	0.00%
2023-06-29	0.305	0.280	0.305	0.265	0.395	560,000	160,620	0.2868	0.305	0.280	0.305	0.265	0.395	560,000	0.2868	22.00%
2023-06-28	0.250	0.238	0.260	0.235	0.265	298,000	74,592	0.2503	0.250	0.238	0.260	0.235	0.265	298,000	0.2503	2.04%
2023-06-27	0.245	0.245	0.255	0.100	0.270	376,000	95,120	0.2530	0.245	0.245	0.255	0.100	0.270	376,000	0.2530	-3.92%
2023-06-26	0.255	0.240	0.255	0.220	0.255	224,000	53,770	0.2400	0.255	0.240	0.255	0.220	0.255	224,000	0.2400	2.00%
2023-06-23	0.250	0.240	0.260	0.240	0.250	312,000	75,708	0.2427	0.250	0.240	0.260	0.240	0.250	312,000	0.2427	-1.96%
2023-06-21	0.255	0.218	0.255	-	-	0	0	-	0.255	0.218	0.255	-	-	0	-	0.00%
2023-06-20	0.255	0.225	0.260	0.241	0.255	396,000	99,366	0.2509	0.255	0.225	0.260	0.241	0.255	396,000	0.2509	5.81%
2023-06-19	0.241	0.234	0.241	0.216	0.280	3,814,000	928,096	0.2433	0.241	0.234	0.241	0.216	0.280	3,814,000	0.2433	7.59%
2023-06-16	0.224	0.195	0.224	-	-	8,000	1,792	0.2240	0.224	0.195	0.224	-	-	8,000	0.2240	0.00%
2023-06-15	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	-0.44%
2023-06-14	0.225	0.200	0.225	-	-	0	0	-	0.225	0.200	0.225	-	-	0	-	0.00%
2023-06-13	0.225	0.210	0.225	0.217	0.227	44,000	9,876	0.2245	0.225	0.210	0.225	0.217	0.227	44,000	0.2245	3.69%
2023-06-12	0.217	0.200	0.218	0.100	0.248	970,000	205,012	0.2114	0.217	0.200	0.218	0.100	0.248	970,000	0.2114	-5.65%
2023-06-09	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2023-06-08	0.230	0.210	0.250	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2023-06-07	0.230	0.201	0.260	-	-	0	0	-	0.230	0.201	0.260	-	-	0	-	0.00%
2023-06-06	0.230	0.230	0.250	0.230	0.270	362,000	84,202	0.2326	0.230	0.230	0.250	0.230	0.270	362,000	0.2326	-6.50%
2023-06-05	0.246	0.246	0.255	0.235	0.270	1,322,000	334,454	0.2530	0.246	0.246	0.255	0.235	0.270	1,322,000	0.2530	-25.45%
2023-06-02	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2023-06-01	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2023-05-31	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2023-05-30	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2023-05-29	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-2.94%
2023-05-25	0.340	0.265	0.340	-	-	0	0	-	0.340	0.265	0.340	-	-	0	-	0.00%
2023-05-24	0.340	0.300	0.340	0.320	0.340	236,000	76,080	0.3224	0.340	0.300	0.340	0.320	0.340	236,000	0.3224	11.48%
2023-05-23	0.305	0.290	0.305	0.280	0.310	552,000	162,570	0.2945	0.305	0.290	0.305	0.280	0.310	552,000	0.2945	-16.44%
2023-05-22	0.365	0.300	0.365	0.365	0.365	160,000	58,400	0.3650	0.365	0.300	0.365	0.365	0.365	160,000	0.3650	-2.67%
2023-05-19	0.375	0.310	0.375	0.340	0.375	160,000	54,470	0.3404	0.375	0.310	0.375	0.340	0.375	160,000	0.3404	2.74%
2023-05-18	0.365	0.305	0.370	-	-	0	0	-	0.365	0.305	0.370	-	-	0	-	0.00%
2023-05-17	0.365	0.310	0.370	-	-	0	0	-	0.365	0.310	0.370	-	-	0	-	0.00%
2023-05-16	0.365	0.310	0.370	-	-	0	0	-	0.365	0.310	0.370	-	-	0	-	0.00%
2023-05-15	0.365	0.310	0.370	-	-	0	0	-	0.365	0.310	0.370	-	-	0	-	0.00%
2023-05-12	0.365	0.310	0.365	-	-	0	0	-	0.365	0.310	0.365	-	-	0	-	0.00%
2023-05-11	0.365	0.310	0.370	-	-	0	0	-	0.365	0.310	0.370	-	-	0	-	0.00%
2023-05-10	0.365	0.310	0.365	-	-	0	0	-	0.365	0.310	0.365	-	-	0	-	-1.35%
2023-05-09	0.370	0.310	0.380	-	-	0	0	-	0.370	0.310	0.380	-	-	0	-	0.00%
2023-05-08	0.370	0.320	0.385	-	-	0	0	-	0.370	0.320	0.385	-	-	0	-	0.00%
2023-05-05	0.370	0.315	0.375	-	-	0	0	-	0.370	0.315	0.375	-	-	0	-	0.00%
2023-05-04	0.370	0.315	0.370	0.350	0.385	158,000	60,370	0.3821	0.370	0.315	0.370	0.350	0.385	158,000	0.3821	5.71%
2023-05-03	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-05-02	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-04-28	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-04-27	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-04-26	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-04-25	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2023-04-24	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2023-04-21	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2023-04-20	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2023-04-19	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2023-04-18	0.350	0.310	0.360	0.350	0.350	142,000	49,700	0.3500	0.350	0.310	0.360	0.350	0.350	142,000	0.3500	2.94%
2023-04-17	0.340	0.310	0.340	0.350	0.350	2,000	700	0.3500	0.340	0.310	0.340	0.350	0.350	2,000	0.3500	-4.23%
2023-04-14	0.355	0.310	0.355	0.305	0.365	14,000	4,850	0.3464	0.355	0.310	0.355	0.305	0.365	14,000	0.3464	18.33%
2023-04-13	0.300	0.300	0.345	0.300	0.315	386,000	117,910	0.3055	0.300	0.300	0.345	0.300	0.315	386,000	0.3055	-15.49%
2023-04-12	0.355	-	0.360	0.355	0.355	4,000	1,420	0.3550	0.355	-	0.360	0.355	0.355	4,000	0.3550	-1.39%
2023-04-11	0.360	0.300	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.300	0.360	0.360	0.360	2,000	0.3600	0.00%
2023-04-06	0.360	-	0.385	-	-	0	0	-	0.360	-	0.385	-	-	0	-	0.00%
2023-04-04	0.360	-	0.380	-	-	0	0	-	0.360	-	0.380	-	-	0	-	0.00%
2023-04-03	0.360	-	0.375	-	-	0	0	-	0.360	-	0.375	-	-	0	-	0.00%
2023-03-31	0.360	0.310	0.380	-	-	0	0	-	0.360	0.310	0.380	-	-	0	-	0.00%
2023-03-30	0.360	0.330	0.395	-	-	0	0	-	0.360	0.330	0.395	-	-	0	-	0.00%
2023-03-29	0.360	0.325	0.375	-	-	0	0	-	0.360	0.325	0.375	-	-	0	-	0.00%
2023-03-28	0.360	0.310	0.390	-	-	0	0	-	0.360	0.310	0.390	-	-	0	-	0.00%
2023-03-27	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2023-03-24	0.360	0.360	0.390	-	-	0	0	-	0.360	0.360	0.390	-	-	0	-	0.00%
2023-03-23	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2023-03-22	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2023-03-21	0.360	0.360	0.375	0.355	0.360	60,000	21,450	0.3575	0.360	0.360	0.375	0.355	0.360	60,000	0.3575	-12.20%
2023-03-20	0.410	0.350	0.415	0.410	0.410	142,000	58,220	0.4100	0.410	0.350	0.415	0.410	0.410	142,000	0.4100	6.49%
2023-03-17	0.385	0.350	0.385	0.380	0.385	24,000	9,160	0.3817	0.385	0.350	0.385	0.380	0.385	24,000	0.3817	0.00%
2023-03-16	0.385	0.350	0.390	-	-	0	0	-	0.385	0.350	0.390	-	-	0	-	0.00%
2023-03-15	0.385	0.355	0.390	0.385	0.385	142,000	54,670	0.3850	0.385	0.355	0.390	0.385	0.385	142,000	0.3850	-1.28%
2023-03-14	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-03-13	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-03-10	0.390	0.390	0.410	0.390	0.390	12,000	4,680	0.3900	0.390	0.390	0.410	0.390	0.390	12,000	0.3900	0.00%
2023-03-09	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-03-08	0.390	0.350	0.410	0.390	0.395	28,000	11,030	0.3939	0.390	0.350	0.410	0.390	0.395	28,000	0.3939	0.00%
2023-03-07	0.390	0.390	0.405	0.390	0.395	38,000	14,850	0.3908	0.390	0.390	0.405	0.390	0.395	38,000	0.3908	-3.70%
2023-03-06	0.405	0.370	0.420	-	-	0	0	-	0.405	0.370	0.420	-	-	0	-	-1.22%
2023-03-03	0.410	0.380	0.410	0.380	0.410	104,000	41,220	0.3963	0.410	0.380	0.410	0.380	0.410	104,000	0.3963	-3.53%
2023-03-02	0.425	0.400	0.420	0.400	0.430	40,000	16,280	0.4070	0.425	0.400	0.420	0.400	0.430	40,000	0.4070	2.41%
2023-03-01	0.415	0.410	0.435	0.400	0.415	106,000	43,700	0.4123	0.415	0.410	0.435	0.400	0.415	106,000	0.4123	-5.68%
2023-02-28	0.440	0.415	0.485	-	-	0	0	-	0.440	0.415	0.485	-	-	0	-	0.00%
2023-02-27	0.440	0.420	0.475	0.440	0.470	138,000	63,940	0.4633	0.440	0.420	0.475	0.440	0.470	138,000	0.4633	-1.12%
2023-02-24	0.445	0.415	0.455	0.445	0.445	6,000	2,670	0.4450	0.445	0.415	0.455	0.445	0.445	6,000	0.4450	0.00%
2023-02-23	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	0.00%
2023-02-22	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	-1.11%
2023-02-21	0.450	0.415	0.450	0.410	0.450	18,000	7,460	0.4144	0.450	0.415	0.450	0.410	0.450	18,000	0.4144	7.14%
2023-02-20	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2023-02-17	0.420	0.420	0.430	-	-	10,000	4,200	0.4200	0.420	0.420	0.430	-	-	10,000	0.4200	0.00%
2023-02-16	0.420	0.420	0.450	0.420	0.445	112,000	47,390	0.4231	0.420	0.420	0.450	0.420	0.445	112,000	0.4231	1.20%
2023-02-15	0.415	0.370	0.415	0.415	0.470	298,000	132,830	0.4457	0.415	0.370	0.415	0.415	0.470	298,000	0.4457	-4.60%
2023-02-14	0.435	0.430	0.510	0.435	0.440	118,000	51,360	0.4353	0.435	0.430	0.510	0.435	0.440	118,000	0.4353	-13.00%
2023-02-13	0.500	0.450	0.500	0.495	0.530	144,000	74,880	0.5200	0.500	0.450	0.500	0.495	0.530	144,000	0.5200	4.17%
2023-02-10	0.480	0.425	0.490	-	-	0	0	-	0.480	0.425	0.490	-	-	0	-	0.00%
2023-02-09	0.480	0.415	0.480	0.480	0.480	108,000	51,840	0.4800	0.480	0.415	0.480	0.480	0.480	108,000	0.4800	0.00%
2023-02-08	0.480	0.440	0.480	0.425	0.480	264,000	112,380	0.4257	0.480	0.440	0.480	0.425	0.480	264,000	0.4257	6.67%
2023-02-07	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	-6.25%
2023-02-06	0.480	0.415	0.480	0.440	0.480	114,000	52,990	0.4648	0.480	0.415	0.480	0.440	0.480	114,000	0.4648	15.66%
2023-02-03	0.415	0.405	0.445	-	-	0	0	-	0.415	0.405	0.445	-	-	0	-	0.00%
2023-02-02	0.415	0.410	0.445	0.415	0.415	74,000	30,710	0.4150	0.415	0.410	0.445	0.415	0.415	74,000	0.4150	0.00%
2023-02-01	0.415	0.410	0.475	0.410	0.425	68,000	28,520	0.4194	0.415	0.410	0.475	0.410	0.425	68,000	0.4194	1.22%
2023-01-31	0.410	0.410	0.495	0.435	0.475	96,000	44,360	0.4621	0.410	0.410	0.495	0.435	0.475	96,000	0.4621	0.00%
2023-01-30	0.410	0.410	0.435	0.410	0.410	54,000	22,140	0.4100	0.410	0.410	0.435	0.410	0.410	54,000	0.4100	-5.75%
2023-01-27	0.435	0.400	0.450	-	-	0	0	-	0.435	0.400	0.450	-	-	0	-	0.00%
2023-01-26	0.435	0.405	0.460	0.410	0.430	106,000	44,320	0.4181	0.435	0.405	0.460	0.410	0.430	106,000	0.4181	0.00%
2023-01-20	0.435	0.420	0.500	0.435	0.495	118,000	54,730	0.4638	0.435	0.420	0.500	0.435	0.495	118,000	0.4638	-8.42%
2023-01-19	0.475	0.425	0.475	-	-	2,000	950	0.4750	0.475	0.425	0.475	-	-	2,000	0.4750	0.00%
2023-01-18	0.475	0.415	0.475	0.410	0.475	64,000	26,450	0.4133	0.475	0.415	0.475	0.410	0.475	64,000	0.4133	-2.06%
2023-01-17	0.485	0.420	0.465	0.495	0.495	54,000	26,730	0.4950	0.485	0.420	0.465	0.495	0.495	54,000	0.4950	3.19%
2023-01-16	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2023-01-13	0.470	0.440	0.500	0.440	0.470	56,000	24,720	0.4414	0.470	0.440	0.500	0.440	0.470	56,000	0.4414	4.44%
2023-01-12	0.450	0.410	0.455	0.410	0.415	54,000	22,160	0.4104	0.450	0.410	0.455	0.410	0.415	54,000	0.4104	-9.09%
2023-01-11	0.495	0.415	0.500	0.485	0.495	64,000	31,580	0.4934	0.495	0.415	0.500	0.485	0.495	64,000	0.4934	2.06%
2023-01-10	0.485	0.425	0.500	-	-	0	0	-	0.485	0.425	0.500	-	-	0	-	0.00%
2023-01-09	0.485	0.420	0.500	0.420	0.420	54,000	22,680	0.4200	0.485	0.420	0.500	0.420	0.420	54,000	0.4200	-3.00%
2023-01-06	0.500	0.420	0.510	0.410	0.500	58,000	28,640	0.4938	0.500	0.420	0.510	0.410	0.500	58,000	0.4938	4.17%
2023-01-05	0.480	0.410	0.490	0.400	0.400	54,000	21,600	0.4000	0.480	0.410	0.490	0.400	0.400	54,000	0.4000	-2.04%
2023-01-04	0.490	0.395	0.490	-	-	0	0	-	0.490	0.395	0.490	-	-	0	-	0.00%
2023-01-03	0.490	0.395	0.490	0.490	0.490	54,000	26,460	0.4900	0.490	0.395	0.490	0.490	0.490	54,000	0.4900	7.69%
2022-12-30	0.455	0.400	0.455	-	-	0	0	-	0.455	0.400	0.455	-	-	0	-	0.00%
2022-12-29	0.455	0.395	0.460	0.400	0.400	56,000	22,400	0.4000	0.455	0.395	0.460	0.400	0.400	56,000	0.4000	-1.09%
2022-12-28	0.460	0.400	0.470	0.390	0.460	4,000	1,700	0.4250	0.460	0.400	0.470	0.390	0.460	4,000	0.4250	-8.00%
2022-12-23	0.500	0.375	0.500	0.460	0.500	56,000	27,600	0.4929	0.500	0.375	0.500	0.460	0.500	56,000	0.4929	12.36%
2022-12-22	0.445	0.375	0.460	0.370	0.445	60,000	22,610	0.3768	0.445	0.375	0.460	0.370	0.445	60,000	0.3768	0.00%
2022-12-21	0.445	0.395	0.450	-	-	0	0	-	0.445	0.395	0.450	-	-	0	-	0.00%
2022-12-20	0.445	0.380	0.445	0.445	0.445	46,000	20,470	0.4450	0.445	0.380	0.445	0.445	0.445	46,000	0.4450	0.00%
2022-12-19	0.445	0.380	0.450	-	-	0	0	-	0.445	0.380	0.450	-	-	0	-	0.00%
2022-12-16	0.445	0.380	0.500	-	-	0	0	-	0.445	0.380	0.500	-	-	0	-	0.00%
2022-12-15	0.445	0.380	0.455	-	-	0	0	-	0.445	0.380	0.455	-	-	0	-	0.00%
2022-12-14	0.445	0.380	0.470	0.385	0.445	48,000	18,600	0.3875	0.445	0.380	0.470	0.385	0.445	48,000	0.3875	0.00%
2022-12-13	0.445	0.385	0.445	0.415	0.445	46,000	20,310	0.4415	0.445	0.385	0.445	0.415	0.445	46,000	0.4415	17.11%
2022-12-12	0.380	0.380	0.415	-	-	0	0	-	0.380	0.380	0.415	-	-	0	-	0.00%
2022-12-09	0.380	0.375	0.430	0.360	0.400	84,000	32,140	0.3826	0.380	0.375	0.430	0.360	0.400	84,000	0.3826	-15.56%
2022-12-08	0.450	0.385	0.450	-	-	0	0	-	0.450	0.385	0.450	-	-	0	-	0.00%
2022-12-07	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	-3.23%
2022-12-06	0.465	0.405	0.465	0.370	0.480	90,000	38,340	0.4260	0.465	0.405	0.465	0.370	0.480	90,000	0.4260	8.14%
2022-12-05	0.430	0.360	0.485	-	-	0	0	-	0.430	0.360	0.485	-	-	0	-	0.00%
2022-12-02	0.430	-	0.485	-	-	0	0	-	0.430	-	0.485	-	-	0	-	0.00%
2022-12-01	0.430	0.430	0.485	-	-	0	0	-	0.430	0.430	0.485	-	-	0	-	0.00%
2022-11-30	0.430	0.365	0.485	-	-	0	0	-	0.430	0.365	0.485	-	-	0	-	0.00%
2022-11-29	0.430	0.360	0.485	-	-	0	0	-	0.430	0.360	0.485	-	-	0	-	0.00%
2022-11-28	0.430	-	0.485	-	-	0	0	-	0.430	-	0.485	-	-	0	-	0.00%
2022-11-25	0.430	-	0.480	-	-	0	0	-	0.430	-	0.480	-	-	0	-	0.00%
2022-11-24	0.430	-	0.485	-	-	0	0	-	0.430	-	0.485	-	-	0	-	0.00%
2022-11-23	0.430	-	0.485	-	-	0	0	-	0.430	-	0.485	-	-	0	-	0.00%
2022-11-22	0.430	0.430	0.485	0.430	0.430	172,000	73,960	0.4300	0.430	0.430	0.485	0.430	0.430	172,000	0.4300	-1.15%
2022-11-21	0.435	0.430	0.485	0.435	0.435	12,000	5,220	0.4350	0.435	0.430	0.485	0.435	0.435	12,000	0.4350	0.00%
2022-11-18	0.435	0.430	0.490	-	-	0	0	-	0.435	0.430	0.490	-	-	0	-	0.00%
2022-11-17	0.435	0.430	0.490	0.435	0.440	24,000	10,490	0.4371	0.435	0.430	0.490	0.435	0.440	24,000	0.4371	-9.37%
2022-11-16	0.480	0.430	0.500	0.480	0.480	30,000	14,400	0.4800	0.480	0.430	0.500	0.480	0.480	30,000	0.4800	6.67%
2022-11-15	0.450	0.450	0.530	0.450	0.450	30,000	13,500	0.4500	0.450	0.450	0.530	0.450	0.450	30,000	0.4500	-10.00%
2022-11-14	0.500	0.435	0.530	-	-	0	0	-	0.500	0.435	0.530	-	-	0	-	0.00%
2022-11-11	0.500	0.470	0.500	0.480	0.530	94,000	47,080	0.5009	0.500	0.470	0.500	0.480	0.530	94,000	0.5009	12.36%
2022-11-10	0.445	0.435	0.495	-	-	4,000	1,740	0.4350	0.445	0.435	0.495	-	-	4,000	0.4350	0.00%
2022-11-09	0.445	0.430	0.490	-	-	0	0	-	0.445	0.430	0.490	-	-	0	-	0.00%
2022-11-08	0.445	0.445	0.490	-	-	0	0	-	0.445	0.445	0.490	-	-	0	-	0.00%
2022-11-07	0.445	0.430	0.495	-	-	0	0	-	0.445	0.430	0.495	-	-	0	-	0.00%
2022-11-04	0.445	0.445	0.495	0.420	0.510	166,000	79,330	0.4779	0.445	0.445	0.495	0.420	0.510	166,000	0.4779	-1.11%
2022-11-03	0.450	0.450	0.500	0.450	0.550	36,000	16,400	0.4556	0.450	0.450	0.500	0.450	0.550	36,000	0.4556	7.14%
2022-11-02	0.420	0.420	0.450	0.410	0.410	2,000	820	0.4100	0.420	0.420	0.450	0.410	0.410	2,000	0.4100	-5.62%
2022-11-01	0.445	0.440	0.495	0.445	0.445	60,000	26,700	0.4450	0.445	0.440	0.495	0.445	0.445	60,000	0.4450	1.14%
2022-10-31	0.440	0.440	0.560	0.440	0.450	206,000	92,640	0.4497	0.440	0.440	0.560	0.440	0.450	206,000	0.4497	-6.38%
2022-10-28	0.470	0.420	0.500	-	-	0	0	-	0.470	0.420	0.500	-	-	0	-	0.00%
2022-10-27	0.470	0.430	0.570	-	-	0	0	-	0.470	0.430	0.570	-	-	0	-	0.00%
2022-10-26	0.470	0.445	0.560	-	-	0	0	-	0.470	0.445	0.560	-	-	0	-	0.00%
2022-10-25	0.470	0.490	0.570	0.450	0.470	90,000	40,540	0.4504	0.470	0.490	0.570	0.450	0.470	90,000	0.4504	-17.54%
2022-10-24	0.570	0.415	0.570	-	-	0	0	-	0.570	0.415	0.570	-	-	0	-	0.00%
2022-10-21	0.570	0.450	0.570	0.570	0.570	70,000	39,900	0.5700	0.570	0.450	0.570	0.570	0.570	70,000	0.5700	0.00%
2022-10-20	0.570	0.455	0.570	0.510	0.600	98,000	54,900	0.5602	0.570	0.455	0.570	0.510	0.600	98,000	0.5602	11.76%
2022-10-19	0.510	0.415	0.510	-	-	0	0	-	0.510	0.415	0.510	-	-	0	-	0.00%
2022-10-18	0.510	0.420	0.510	-	-	0	0	-	0.510	0.420	0.510	-	-	0	-	0.00%
2022-10-17	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	0.00%
2022-10-14	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	-1.92%
2022-10-13	0.520	0.440	0.495	0.435	0.640	168,000	78,100	0.4649	0.520	0.440	0.495	0.435	0.640	168,000	0.4649	-5.45%
2022-10-12	0.550	0.410	0.540	0.570	0.570	4,000	2,280	0.5700	0.550	0.410	0.540	0.570	0.570	4,000	0.5700	5.77%
2022-10-11	0.520	0.450	0.530	0.470	0.680	74,000	38,780	0.5241	0.520	0.450	0.530	0.470	0.680	74,000	0.5241	28.40%
2022-10-10	0.405	0.405	0.470	0.405	0.405	2,000	810	0.4050	0.405	0.405	0.470	0.405	0.405	2,000	0.4050	-14.74%
2022-10-07	0.475	0.410	0.475	-	-	0	0	-	0.475	0.410	0.475	-	-	0	-	0.00%
2022-10-06	0.475	0.410	0.490	0.475	0.475	500,000	237,500	0.4750	0.475	0.410	0.490	0.475	0.475	500,000	0.4750	0.00%
2022-10-05	0.475	0.415	0.475	0.405	0.495	844,000	393,480	0.4662	0.475	0.415	0.475	0.405	0.495	844,000	0.4662	48.44%
2022-10-03	0.320	0.280	0.475	-	-	0	0	-	0.320	0.280	0.475	-	-	0	-	0.00%
2022-09-30	0.320	0.320	0.420	0.305	0.350	80,000	26,970	0.3371	0.320	0.320	0.420	0.305	0.350	80,000	0.3371	-20.00%
2022-09-29	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2022-09-28	0.400	-	0.415	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2022-09-27	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2022-09-26	0.400	-	0.435	-	-	0	0	-	0.400	-	0.435	-	-	0	-	0.00%
2022-09-23	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2022-09-22	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
2022-09-21	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2022-09-20	0.400	-	0.410	-	-	0	0	-	0.400	-	0.410	-	-	0	-	0.00%
2022-09-19	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2022-09-16	0.400	-	0.445	-	-	0	0	-	0.400	-	0.445	-	-	0	-	0.00%
2022-09-15	0.400	0.390	0.430	-	-	0	0	-	0.400	0.390	0.430	-	-	0	-	0.00%
2022-09-14	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2022-09-13	0.400	0.400	0.440	0.400	0.400	348,000	139,200	0.4000	0.400	0.400	0.440	0.400	0.400	348,000	0.4000	-11.11%
2022-09-09	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2022-09-08	0.450	0.400	0.455	-	-	0	0	-	0.450	0.400	0.455	-	-	0	-	0.00%
2022-09-07	0.450	0.400	0.450	0.440	0.450	102,000	45,470	0.4458	0.450	0.400	0.450	0.440	0.450	102,000	0.4458	0.00%
2022-09-06	0.450	0.390	0.450	0.390	0.475	118,000	49,190	0.4169	0.450	0.390	0.450	0.390	0.475	118,000	0.4169	15.38%
2022-09-05	0.390	0.385	0.450	0.390	0.480	6,000	2,610	0.4350	0.390	0.385	0.450	0.390	0.480	6,000	0.4350	-2.50%
2022-09-02	0.400	-	0.435	-	-	0	0	-	0.400	-	0.435	-	-	0	-	0.00%
2022-09-01	0.400	0.360	0.440	0.400	0.400	6,000	2,400	0.4000	0.400	0.360	0.440	0.400	0.400	6,000	0.4000	0.00%
2022-08-31	0.400	0.370	0.455	-	-	0	0	-	0.400	0.370	0.455	-	-	0	-	0.00%
2022-08-30	0.400	0.390	0.455	0.400	0.425	98,000	40,060	0.4088	0.400	0.390	0.455	0.400	0.425	98,000	0.4088	-6.98%
2022-08-29	0.430	0.420	0.475	-	-	0	0	-	0.430	0.420	0.475	-	-	0	-	0.00%
2022-08-26	0.430	0.430	0.475	-	-	0	0	-	0.430	0.430	0.475	-	-	0	-	0.00%
2022-08-25	0.430	0.420	0.475	-	-	0	0	-	0.430	0.420	0.475	-	-	0	-	0.00%
2022-08-24	0.430	0.430	0.475	0.420	0.420	10,000	4,200	0.4200	0.430	0.430	0.475	0.420	0.420	10,000	0.4200	-4.44%
2022-08-23	0.450	0.440	0.480	0.450	0.450	20,000	9,000	0.4500	0.450	0.440	0.480	0.450	0.450	20,000	0.4500	-6.25%
2022-08-22	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2022-08-19	0.480	0.420	0.480	0.480	0.480	44,000	21,120	0.4800	0.480	0.420	0.480	0.480	0.480	44,000	0.4800	-1.03%
2022-08-18	0.485	0.410	0.485	0.485	0.495	132,000	64,270	0.4869	0.485	0.410	0.485	0.485	0.495	132,000	0.4869	7.78%
2022-08-17	0.450	0.365	0.490	-	-	0	0	-	0.450	0.365	0.490	-	-	0	-	0.00%
2022-08-16	0.450	0.415	0.490	-	-	0	0	-	0.450	0.415	0.490	-	-	0	-	0.00%
2022-08-15	0.450	0.415	0.490	-	-	0	0	-	0.450	0.415	0.490	-	-	0	-	0.00%
2022-08-12	0.450	0.415	0.490	-	-	0	0	-	0.450	0.415	0.490	-	-	0	-	0.00%
2022-08-11	0.450	0.420	0.490	-	-	0	0	-	0.450	0.420	0.490	-	-	0	-	0.00%
2022-08-10	0.450	0.440	0.490	-	-	0	0	-	0.450	0.440	0.490	-	-	0	-	0.00%
2022-08-09	0.450	0.415	0.490	-	-	0	0	-	0.450	0.415	0.490	-	-	0	-	0.00%
2022-08-08	0.450	0.415	0.490	-	-	0	0	-	0.450	0.415	0.490	-	-	0	-	0.00%
2022-08-05	0.450	0.450	0.490	0.415	0.450	60,000	25,250	0.4208	0.450	0.450	0.490	0.415	0.450	60,000	0.4208	8.43%
2022-08-04	0.415	0.405	0.485	-	-	0	0	-	0.415	0.405	0.485	-	-	0	-	0.00%
2022-08-03	0.415	0.415	0.470	0.415	0.415	2,000	830	0.4150	0.415	0.415	0.470	0.415	0.415	2,000	0.4150	0.00%
2022-08-02	0.415	0.415	0.465	0.410	0.445	132,000	56,930	0.4313	0.415	0.415	0.465	0.410	0.445	132,000	0.4313	-17.00%
2022-08-01	0.500	0.440	0.570	0.500	0.570	234,000	127,220	0.5437	0.500	0.440	0.570	0.500	0.570	234,000	0.5437	0.00%
2022-07-29	0.500	0.440	0.510	-	-	0	0	-	0.500	0.440	0.510	-	-	0	-	0.00%
2022-07-28	0.500	0.500	0.530	0.500	0.530	70,000	35,060	0.5009	0.500	0.500	0.530	0.500	0.530	70,000	0.5009	-1.96%
2022-07-27	0.510	0.510	0.550	0.510	0.510	478,000	243,780	0.5100	0.510	0.510	0.550	0.510	0.510	478,000	0.5100	0.00%
2022-07-26	0.510	0.415	0.510	-	-	0	0	-	0.510	0.415	0.510	-	-	0	-	-1.92%
2022-07-25	0.520	0.420	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.420	0.520	0.520	0.520	2,000	0.5200	23.81%
2022-07-22	0.420	0.420	0.530	0.420	0.420	2,000	840	0.4200	0.420	0.420	0.530	0.420	0.420	2,000	0.4200	-16.00%
2022-07-21	0.500	0.420	0.500	0.500	0.510	4,934,000	2,515,880	0.5099	0.500	0.420	0.500	0.500	0.510	4,934,000	0.5099	0.00%
2022-07-20	0.500	0.415	0.540	-	-	0	0	-	0.500	0.415	0.540	-	-	0	-	0.00%
2022-07-19	0.500	0.415	0.540	-	-	0	0	-	0.500	0.415	0.540	-	-	0	-	0.00%
2022-07-18	0.500	0.415	0.500	0.540	0.540	2,000	1,080	0.5400	0.500	0.415	0.500	0.540	0.540	2,000	0.5400	4.17%
2022-07-15	0.480	0.415	0.480	-	-	0	0	-	0.480	0.415	0.480	-	-	0	-	-2.04%
2022-07-14	0.490	0.415	0.490	0.460	0.530	16,000	8,000	0.5000	0.490	0.415	0.490	0.460	0.530	16,000	0.5000	20.99%
2022-07-13	0.405	0.425	0.460	0.405	0.405	4,000	1,620	0.4050	0.405	0.425	0.460	0.405	0.405	4,000	0.4050	-19.00%
2022-07-12	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2022-07-11	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2022-07-08	0.500	0.435	0.500	0.490	0.560	30,000	16,100	0.5367	0.500	0.435	0.500	0.490	0.560	30,000	0.5367	8.70%
2022-07-07	0.460	0.460	0.490	-	-	0	0	-	0.460	0.460	0.490	-	-	0	-	0.00%
2022-07-06	0.460	0.460	0.490	0.460	0.460	140,000	64,400	0.4600	0.460	0.460	0.490	0.460	0.460	140,000	0.4600	0.00%
2022-07-05	0.460	0.460	0.480	0.460	0.460	42,000	19,320	0.4600	0.460	0.460	0.480	0.460	0.460	42,000	0.4600	0.00%
2022-07-04	0.460	0.405	0.460	0.405	0.480	36,000	15,600	0.4333	0.460	0.405	0.460	0.405	0.480	36,000	0.4333	15.00%
2022-06-30	0.400	0.400	0.475	0.385	0.480	52,000	22,610	0.4348	0.400	0.400	0.475	0.385	0.480	52,000	0.4348	-8.05%
2022-06-29	0.435	0.435	0.480	0.435	0.435	52,000	22,620	0.4350	0.435	0.435	0.480	0.435	0.435	52,000	0.4350	0.00%
2022-06-28	0.435	0.435	0.475	0.435	0.440	408,000	177,820	0.4358	0.435	0.435	0.475	0.435	0.440	408,000	0.4358	-1.14%
2022-06-27	0.440	0.380	0.440	0.450	0.450	10,000	4,500	0.4500	0.440	0.380	0.440	0.450	0.450	10,000	0.4500	-5.38%
2022-06-24	0.465	0.385	0.465	-	-	0	0	-	0.465	0.385	0.465	-	-	0	-	-5.10%
2022-06-23	0.490	0.370	0.490	0.365	0.490	274,000	111,360	0.4064	0.490	0.370	0.490	0.365	0.490	274,000	0.4064	-5.77%
2022-06-22	0.520	-	0.600	-	-	0	0	-	0.520	-	0.600	-	-	0	-	0.00%
2022-06-21	0.520	-	0.640	-	-	0	0	-	0.520	-	0.640	-	-	0	-	0.00%
2022-06-20	0.520	0.510	0.520	0.520	0.640	62,000	34,620	0.5584	0.520	0.510	0.520	0.520	0.640	62,000	0.5584	4.00%
2022-06-17	0.500	0.380	0.500	0.500	0.500	6,000	3,000	0.5000	0.500	0.380	0.500	0.500	0.500	6,000	0.5000	-5.66%
2022-06-16	0.530	0.390	0.530	0.540	0.550	10,000	5,420	0.5420	0.530	0.390	0.530	0.540	0.550	10,000	0.5420	8.16%
2022-06-15	0.490	0.390	0.530	-	-	0	0	-	0.490	0.390	0.530	-	-	0	-	0.00%
2022-06-14	0.490	0.390	0.530	-	-	0	0	-	0.490	0.390	0.530	-	-	0	-	0.00%
2022-06-13	0.490	0.365	0.490	-	-	0	0	-	0.490	0.365	0.490	-	-	0	-	-1.01%
2022-06-10	0.495	0.420	0.495	0.460	0.580	40,000	20,280	0.5070	0.495	0.420	0.495	0.460	0.580	40,000	0.5070	7.61%
2022-06-09	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2022-06-08	0.460	0.355	0.460	0.405	0.495	46,000	21,110	0.4589	0.460	0.355	0.460	0.405	0.495	46,000	0.4589	13.58%
2022-06-07	0.405	0.345	0.405	0.360	0.440	44,000	16,970	0.3857	0.405	0.345	0.405	0.360	0.440	44,000	0.3857	1.25%
2022-06-06	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2022-06-02	0.400	0.355	0.400	0.405	0.405	52,000	21,060	0.4050	0.400	0.355	0.400	0.405	0.405	52,000	0.4050	-1.23%
2022-06-01	0.405	0.350	0.405	0.355	0.425	262,000	95,620	0.3650	0.405	0.350	0.405	0.355	0.425	262,000	0.3650	22.73%
2022-05-31	0.330	0.295	0.330	0.280	0.350	1,262,000	411,020	0.3257	0.330	0.295	0.330	0.280	0.350	1,262,000	0.3257	26.92%
2022-05-30	0.260	0.260	0.270	0.260	0.270	76,000	20,030	0.2636	0.260	0.260	0.270	0.260	0.270	76,000	0.2636	0.00%
2022-05-27	0.260	0.255	0.265	0.260	0.260	20,000	5,200	0.2600	0.260	0.255	0.265	0.260	0.260	20,000	0.2600	-1.89%
2022-05-26	0.265	0.260	0.285	-	-	0	0	-	0.265	0.260	0.285	-	-	0	-	0.00%
2022-05-25	0.265	0.260	0.285	0.265	0.265	20,000	5,300	0.2650	0.265	0.260	0.285	0.265	0.265	20,000	0.2650	0.00%
2022-05-24	0.265	0.255	0.290	0.265	0.270	44,000	11,860	0.2695	0.265	0.255	0.290	0.265	0.270	44,000	0.2695	0.00%
2022-05-23	0.265	0.260	0.265	0.260	0.315	420,000	110,450	0.2630	0.265	0.260	0.265	0.260	0.315	420,000	0.2630	-7.02%
2022-05-20	0.285	0.280	0.285	0.285	0.340	444,000	140,650	0.3168	0.285	0.280	0.285	0.285	0.340	444,000	0.3168	0.00%
2022-05-19	0.285	0.285	0.300	0.285	0.350	370,000	109,060	0.2948	0.285	0.285	0.300	0.285	0.350	370,000	0.2948	-16.18%
2022-05-18	0.340	0.285	0.340	0.285	0.345	162,000	46,730	0.2885	0.340	0.285	0.340	0.285	0.345	162,000	0.2885	4.62%
2022-05-17	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2022-05-16	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2022-05-13	0.325	0.295	0.330	-	-	0	0	-	0.325	0.295	0.330	-	-	0	-	0.00%
2022-05-12	0.325	0.290	0.335	0.280	0.325	102,000	28,650	0.2809	0.325	0.290	0.335	0.280	0.325	102,000	0.2809	0.00%
2022-05-11	0.325	0.290	0.325	0.290	0.325	14,000	4,170	0.2979	0.325	0.290	0.325	0.290	0.325	14,000	0.2979	3.17%
2022-05-10	0.315	0.280	0.315	-	-	20,000	6,100	0.3050	0.315	0.280	0.315	-	-	20,000	0.3050	0.00%
2022-05-06	0.315	0.310	0.345	-	-	0	0	-	0.315	0.310	0.345	-	-	0	-	0.00%
2022-05-05	0.315	0.315	0.325	-	-	0	0	-	0.315	0.315	0.325	-	-	0	-	1.61%
2022-05-04	0.310	0.295	0.325	-	-	0	0	-	0.310	0.295	0.325	-	-	0	-	-1.59%
2022-05-03	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	-1.56%
2022-04-29	0.320	0.280	0.350	-	-	0	0	-	0.320	0.280	0.350	-	-	0	-	0.00%
2022-04-28	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2022-04-27	0.320	0.310	0.350	0.310	0.315	70,000	21,800	0.3114	0.320	0.310	0.350	0.310	0.315	70,000	0.3114	-1.54%
2022-04-26	0.325	0.300	0.330	0.325	0.325	30,000	9,750	0.3250	0.325	0.300	0.330	0.325	0.325	30,000	0.3250	-1.52%
2022-04-25	0.330	0.310	0.350	-	-	0	0	-	0.330	0.310	0.350	-	-	0	-	0.00%
2022-04-22	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2022-04-21	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	-1.49%
2022-04-20	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2022-04-19	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2022-04-14	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2022-04-13	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-2.90%
2022-04-12	0.345	0.305	0.350	-	-	0	0	-	0.345	0.305	0.350	-	-	0	-	0.00%
2022-04-11	0.345	0.310	0.350	-	-	0	0	-	0.345	0.310	0.350	-	-	0	-	-1.43%
2022-04-08	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-04-07	0.350	0.330	0.350	0.325	0.350	84,000	28,290	0.3368	0.350	0.330	0.350	0.325	0.350	84,000	0.3368	0.00%
2022-04-06	0.350	0.335	0.355	-	-	0	0	-	0.350	0.335	0.355	-	-	0	-	-1.41%
2022-04-04	0.355	0.330	0.355	0.340	0.355	12,000	4,110	0.3425	0.355	0.330	0.355	0.340	0.355	12,000	0.3425	0.00%
2022-04-01	0.355	0.335	0.400	-	-	0	0	-	0.355	0.335	0.400	-	-	0	-	0.00%
2022-03-31	0.355	0.335	0.355	0.340	0.365	32,000	10,930	0.3416	0.355	0.335	0.355	0.340	0.365	32,000	0.3416	4.41%
2022-03-30	0.340	0.340	0.400	-	-	0	0	-	0.340	0.340	0.400	-	-	0	-	0.00%
2022-03-29	0.340	0.340	0.380	0.330	0.330	6,000	1,980	0.3300	0.340	0.340	0.380	0.330	0.330	6,000	0.3300	-4.23%
2022-03-28	0.355	0.355	0.410	0.355	0.360	40,000	14,310	0.3578	0.355	0.355	0.410	0.355	0.360	40,000	0.3578	-1.39%
2022-03-25	0.360	0.355	0.400	-	-	0	0	-	0.360	0.355	0.400	-	-	0	-	0.00%
2022-03-24	0.360	0.350	0.400	-	-	0	0	-	0.360	0.350	0.400	-	-	0	-	0.00%
2022-03-23	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	1.41%
2022-03-22	0.355	0.350	0.400	-	-	0	0	-	0.355	0.350	0.400	-	-	0	-	0.00%
2022-03-21	0.355	0.350	0.400	-	-	0	0	-	0.355	0.350	0.400	-	-	0	-	0.00%
2022-03-18	0.355	0.350	0.395	-	-	0	0	-	0.355	0.350	0.395	-	-	0	-	0.00%
2022-03-17	0.355	0.350	0.400	0.355	0.355	12,000	4,260	0.3550	0.355	0.350	0.400	0.355	0.355	12,000	0.3550	1.43%
2022-03-16	0.350	0.350	0.400	0.350	0.435	56,000	22,180	0.3961	0.350	0.350	0.400	0.350	0.435	56,000	0.3961	7.69%
2022-03-15	0.325	0.315	0.340	0.325	0.325	30,000	9,750	0.3250	0.325	0.315	0.340	0.325	0.325	30,000	0.3250	-4.41%
2022-03-14	0.340	0.340	0.360	0.335	0.335	20,000	6,700	0.3350	0.340	0.340	0.360	0.335	0.335	20,000	0.3350	-5.56%
2022-03-11	0.360	0.360	0.370	0.360	0.360	254,000	91,440	0.3600	0.360	0.360	0.370	0.360	0.360	254,000	0.3600	-7.69%
2022-03-10	0.390	0.340	0.390	0.320	0.415	202,000	76,200	0.3772	0.390	0.340	0.390	0.320	0.415	202,000	0.3772	8.33%
2022-03-09	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	-2.70%
2022-03-08	0.370	0.335	0.410	-	-	0	0	-	0.370	0.335	0.410	-	-	0	-	0.00%
2022-03-07	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2022-03-04	0.370	0.345	0.400	-	-	0	0	-	0.370	0.345	0.400	-	-	0	-	0.00%
2022-03-03	0.370	0.345	0.400	-	-	0	0	-	0.370	0.345	0.400	-	-	0	-	0.00%
2022-03-02	0.370	0.350	0.400	-	-	0	0	-	0.370	0.350	0.400	-	-	0	-	0.00%
2022-03-01	0.370	0.370	0.400	0.370	0.370	8,000	2,960	0.3700	0.370	0.370	0.400	0.370	0.370	8,000	0.3700	0.00%
2022-02-28	0.370	0.370	0.430	0.370	0.370	10,000	3,700	0.3700	0.370	0.370	0.430	0.370	0.370	10,000	0.3700	-9.76%
2022-02-25	0.410	0.370	0.410	0.335	0.480	234,000	99,840	0.4267	0.410	0.370	0.410	0.335	0.480	234,000	0.4267	22.39%
2022-02-24	0.335	0.335	0.340	0.335	0.335	20,000	6,700	0.3350	0.335	0.335	0.340	0.335	0.335	20,000	0.3350	-1.47%
2022-02-23	0.340	0.340	0.350	-	-	0	0	-	0.340	0.340	0.350	-	-	0	-	-2.86%
2022-02-22	0.350	0.340	0.370	-	-	0	0	-	0.350	0.340	0.370	-	-	0	-	0.00%
2022-02-21	0.350	0.335	0.375	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2022-02-18	0.350	0.340	0.365	-	-	0	0	-	0.350	0.340	0.365	-	-	0	-	0.00%
2022-02-17	0.350	0.340	0.370	-	-	0	0	-	0.350	0.340	0.370	-	-	0	-	0.00%
2022-02-16	0.350	0.350	0.380	0.345	0.345	10,000	3,450	0.3450	0.350	0.350	0.380	0.345	0.345	10,000	0.3450	0.00%
2022-02-15	0.350	0.350	0.375	0.350	0.355	118,000	41,480	0.3515	0.350	0.350	0.375	0.350	0.355	118,000	0.3515	-11.39%
2022-02-14	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	-1.25%
2022-02-11	0.400	-	0.400	-	-	4,000	1,480	0.3700	0.400	-	0.400	-	-	4,000	0.3700	0.00%
2022-02-10	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2022-02-09	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2022-02-08	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2022-02-07	0.400	0.370	0.445	0.400	0.400	20,000	8,000	0.4000	0.400	0.370	0.445	0.400	0.400	20,000	0.4000	0.00%
2022-02-04	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2022-01-31	0.400	0.375	0.450	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2022-01-28	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2022-01-27	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2022-01-26	0.400	0.370	0.445	-	-	0	0	-	0.400	0.370	0.445	-	-	0	-	0.00%
2022-01-25	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-01-24	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2022-01-21	0.400	0.370	0.430	-	-	0	0	-	0.400	0.370	0.430	-	-	0	-	0.00%
2022-01-20	0.400	0.375	0.430	-	-	0	0	-	0.400	0.375	0.430	-	-	0	-	0.00%
2022-01-19	0.400	0.375	0.450	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2022-01-18	0.400	0.375	0.450	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2022-01-17	0.400	0.370	0.400	0.400	0.400	18,000	7,200	0.4000	0.400	0.370	0.400	0.400	0.400	18,000	0.4000	-1.23%
2022-01-14	0.405	0.400	0.445	-	-	0	0	-	0.405	0.400	0.445	-	-	0	-	0.00%
2022-01-13	0.405	0.405	0.440	0.405	0.450	64,000	27,930	0.4364	0.405	0.405	0.440	0.405	0.450	64,000	0.4364	6.58%
2022-01-12	0.380	0.380	0.420	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	1.33%
2022-01-11	0.375	0.375	0.415	0.370	0.375	4,000	1,490	0.3725	0.375	0.375	0.415	0.370	0.375	4,000	0.3725	-3.85%
2022-01-10	0.390	0.380	0.430	0.390	0.390	2,000	780	0.3900	0.390	0.380	0.430	0.390	0.390	2,000	0.3900	-4.88%
2022-01-07	0.410	0.390	0.410	0.370	0.415	32,000	12,620	0.3944	0.410	0.390	0.410	0.370	0.415	32,000	0.3944	-2.38%
2022-01-06	0.420	0.370	0.420	0.415	0.420	280,000	116,580	0.4164	0.420	0.370	0.420	0.415	0.420	280,000	0.4164	12.00%
2022-01-05	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2022-01-04	0.375	0.370	0.415	0.360	0.375	48,000	17,640	0.3675	0.375	0.370	0.415	0.360	0.375	48,000	0.3675	-9.64%
2022-01-03	0.415	0.350	0.415	-	-	0	0	-	0.415	0.350	0.415	-	-	0	-	0.00%
2021-12-31	0.415	0.370	0.450	0.415	0.450	54,000	23,460	0.4344	0.415	0.370	0.450	0.415	0.450	54,000	0.4344	0.00%
2021-12-30	0.415	0.360	0.420	0.415	0.415	200,000	83,000	0.4150	0.415	0.360	0.420	0.415	0.415	200,000	0.4150	-1.19%
2021-12-29	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2021-12-28	0.420	0.355	0.420	0.400	0.445	16,000	6,940	0.4338	0.420	0.355	0.420	0.400	0.445	16,000	0.4338	5.00%
2021-12-24	0.400	0.400	0.445	0.400	0.400	12,000	4,800	0.4000	0.400	0.400	0.445	0.400	0.400	12,000	0.4000	0.00%
2021-12-23	0.400	0.400	0.450	0.400	0.450	666,000	298,060	0.4475	0.400	0.400	0.450	0.400	0.450	666,000	0.4475	-5.88%
2021-12-22	0.425	0.380	0.425	0.425	0.450	86,000	37,760	0.4391	0.425	0.380	0.425	0.425	0.450	86,000	0.4391	11.84%
2021-12-21	0.380	0.380	0.425	0.345	0.440	600,000	247,730	0.4129	0.380	0.380	0.425	0.345	0.440	600,000	0.4129	8.57%
2021-12-20	0.350	0.320	0.350	0.305	0.350	82,000	25,670	0.3130	0.350	0.320	0.350	0.305	0.350	82,000	0.3130	-1.41%
2021-12-17	0.355	0.350	0.355	0.355	0.410	252,000	92,600	0.3675	0.355	0.350	0.355	0.355	0.410	252,000	0.3675	2.90%
2021-12-16	0.345	0.345	0.420	0.345	0.400	186,000	66,470	0.3574	0.345	0.345	0.420	0.345	0.400	186,000	0.3574	-17.86%
2021-12-15	0.420	0.360	0.435	-	-	0	0	-	0.420	0.360	0.435	-	-	0	-	0.00%
2021-12-14	0.420	0.360	0.435	-	-	0	0	-	0.420	0.360	0.435	-	-	0	-	0.00%
2021-12-13	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2021-12-10	0.420	0.360	0.435	-	-	0	0	-	0.420	0.360	0.435	-	-	0	-	0.00%
2021-12-09	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2021-12-08	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2021-12-07	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2021-12-06	0.420	0.370	0.430	-	-	0	0	-	0.420	0.370	0.430	-	-	0	-	0.00%
2021-12-03	0.420	0.380	0.430	-	-	0	0	-	0.420	0.380	0.430	-	-	0	-	0.00%
2021-12-02	0.420	0.400	0.420	0.400	0.475	108,000	44,880	0.4156	0.420	0.400	0.420	0.400	0.475	108,000	0.4156	-4.55%
2021-12-01	0.440	0.400	0.440	0.435	0.480	52,000	24,540	0.4719	0.440	0.400	0.440	0.435	0.480	52,000	0.4719	4.76%
2021-11-30	0.420	0.400	0.420	0.400	0.435	56,000	22,580	0.4032	0.420	0.400	0.420	0.400	0.435	56,000	0.4032	1.20%
2021-11-29	0.415	0.400	0.420	0.420	0.450	68,000	29,490	0.4337	0.415	0.400	0.420	0.420	0.450	68,000	0.4337	-3.49%
2021-11-26	0.430	0.370	0.450	0.400	0.435	22,000	8,870	0.4032	0.430	0.370	0.450	0.400	0.435	22,000	0.4032	-3.37%
2021-11-25	0.445	0.415	0.450	0.415	0.455	16,000	6,720	0.4200	0.445	0.415	0.450	0.415	0.455	16,000	0.4200	4.71%
2021-11-24	0.425	0.405	0.430	-	-	0	0	-	0.425	0.405	0.430	-	-	0	-	-2.30%
2021-11-23	0.435	0.420	0.440	0.410	0.440	114,000	47,860	0.4198	0.435	0.420	0.440	0.410	0.440	114,000	0.4198	-1.14%
2021-11-22	0.440	0.435	0.450	0.440	0.480	170,000	79,050	0.4650	0.440	0.435	0.450	0.440	0.480	170,000	0.4650	-5.38%
2021-11-19	0.465	0.440	0.470	-	-	0	0	-	0.465	0.440	0.470	-	-	0	-	-1.06%
2021-11-18	0.470	0.450	0.470	0.480	0.480	70,000	33,600	0.4800	0.470	0.450	0.470	0.480	0.480	70,000	0.4800	0.00%
2021-11-17	0.470	0.450	0.470	0.460	0.470	68,000	31,820	0.4679	0.470	0.450	0.470	0.460	0.470	68,000	0.4679	-4.08%
2021-11-16	0.490	0.460	0.495	0.480	0.520	84,000	42,500	0.5060	0.490	0.460	0.495	0.480	0.520	84,000	0.5060	8.89%
2021-11-15	0.450	0.435	0.475	0.450	0.450	4,000	1,800	0.4500	0.450	0.435	0.475	0.450	0.450	4,000	0.4500	0.00%
2021-11-12	0.450	0.435	0.460	0.450	0.460	66,000	30,200	0.4576	0.450	0.435	0.460	0.450	0.460	66,000	0.4576	-2.17%
2021-11-11	0.460	0.435	0.460	-	-	0	0	-	0.460	0.435	0.460	-	-	0	-	-8.00%
2021-11-10	0.500	0.450	0.500	0.480	0.540	40,000	20,280	0.5070	0.500	0.450	0.500	0.480	0.540	40,000	0.5070	4.17%
2021-11-09	0.480	0.430	0.480	0.435	0.485	138,000	61,100	0.4428	0.480	0.430	0.480	0.435	0.485	138,000	0.4428	2.13%
2021-11-08	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	-2.08%
2021-11-05	0.480	0.420	0.480	0.470	0.480	4,000	1,900	0.4750	0.480	0.420	0.480	0.470	0.480	4,000	0.4750	2.13%
2021-11-04	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	-1.05%
2021-11-03	0.475	0.450	0.480	0.425	0.480	20,000	8,700	0.4350	0.475	0.450	0.480	0.425	0.480	20,000	0.4350	-3.06%
2021-11-02	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2021-11-01	0.490	0.475	0.490	0.450	0.490	10,000	4,640	0.4640	0.490	0.475	0.490	0.450	0.490	10,000	0.4640	0.00%
2021-10-29	0.490	0.465	0.490	0.490	0.490	118,000	57,820	0.4900	0.490	0.465	0.490	0.490	0.490	118,000	0.4900	0.00%
2021-10-28	0.490	0.470	0.490	0.495	0.495	2,000	990	0.4950	0.490	0.470	0.490	0.495	0.495	2,000	0.4950	-1.01%
2021-10-27	0.495	0.450	0.495	0.470	0.495	46,000	21,800	0.4739	0.495	0.450	0.495	0.470	0.495	46,000	0.4739	-1.00%
2021-10-26	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	-1.96%
2021-10-25	0.510	0.475	0.510	0.520	0.520	2,000	1,040	0.5200	0.510	0.475	0.510	0.520	0.520	2,000	0.5200	3.03%
2021-10-22	0.495	0.480	0.510	-	-	0	0	-	0.495	0.480	0.510	-	-	0	-	0.00%
2021-10-21	0.495	0.475	0.500	-	-	0	0	-	0.495	0.475	0.500	-	-	0	-	0.00%
2021-10-20	0.495	0.475	0.500	0.475	0.495	38,000	18,100	0.4763	0.495	0.475	0.500	0.475	0.495	38,000	0.4763	0.00%
2021-10-19	0.495	0.475	0.500	0.500	0.500	22,000	11,000	0.5000	0.495	0.475	0.500	0.500	0.500	22,000	0.5000	-1.00%
2021-10-18	0.500	0.475	0.500	0.495	0.500	296,000	147,690	0.4990	0.500	0.475	0.500	0.495	0.500	296,000	0.4990	2.04%
2021-10-15	0.490	0.475	0.510	-	-	0	0	-	0.490	0.475	0.510	-	-	0	-	0.00%
2021-10-12	0.490	0.480	0.500	0.465	0.580	210,000	108,920	0.5187	0.490	0.480	0.500	0.465	0.580	210,000	0.5187	0.00%
2021-10-11	0.490	0.475	0.495	0.470	0.500	40,000	19,900	0.4975	0.490	0.475	0.495	0.470	0.500	40,000	0.4975	0.00%
2021-10-08	0.490	0.470	0.500	0.465	0.510	52,000	25,750	0.4952	0.490	0.470	0.500	0.465	0.510	52,000	0.4952	0.00%
2021-10-07	0.490	0.480	0.520	0.460	0.500	10,000	4,850	0.4850	0.490	0.480	0.520	0.460	0.500	10,000	0.4850	0.00%
2021-10-06	0.490	0.475	0.490	0.475	0.500	14,000	6,820	0.4871	0.490	0.475	0.490	0.475	0.500	14,000	0.4871	0.00%
2021-10-05	0.490	0.470	0.520	0.435	0.490	16,000	7,430	0.4644	0.490	0.470	0.520	0.435	0.490	16,000	0.4644	-2.00%
2021-10-04	0.500	0.470	0.500	0.480	0.500	104,000	50,060	0.4813	0.500	0.470	0.500	0.480	0.500	104,000	0.4813	-1.96%
2021-09-30	0.510	0.480	0.510	0.480	0.510	82,000	40,120	0.4893	0.510	0.480	0.510	0.480	0.510	82,000	0.4893	-1.92%
2021-09-29	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2021-09-28	0.520	0.495	0.520	0.500	0.520	72,000	36,240	0.5033	0.520	0.495	0.520	0.500	0.520	72,000	0.5033	-1.89%
2021-09-27	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2021-09-24	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2021-09-23	0.530	0.510	0.550	0.520	0.530	286,000	150,960	0.5278	0.530	0.510	0.550	0.520	0.530	286,000	0.5278	1.92%
2021-09-21	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2021-09-20	0.520	0.500	0.520	0.500	0.530	78,000	39,640	0.5082	0.520	0.500	0.520	0.500	0.530	78,000	0.5082	-1.89%
2021-09-17	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2021-09-16	0.530	0.510	0.530	0.540	0.540	10,000	5,400	0.5400	0.530	0.510	0.530	0.540	0.540	10,000	0.5400	0.00%
2021-09-15	0.530	0.520	0.550	0.520	0.540	110,000	58,240	0.5295	0.530	0.520	0.550	0.520	0.540	110,000	0.5295	0.00%
2021-09-14	0.530	0.520	0.530	0.530	0.560	160,000	86,740	0.5421	0.530	0.520	0.530	0.530	0.560	160,000	0.5421	-1.85%
2021-09-13	0.540	0.540	0.560	0.530	0.540	26,000	14,000	0.5385	0.540	0.540	0.560	0.530	0.540	26,000	0.5385	-3.57%
2021-09-10	0.560	0.520	0.560	0.540	0.580	330,000	182,500	0.5530	0.560	0.520	0.560	0.540	0.580	330,000	0.5530	-1.75%
2021-09-09	0.570	0.560	0.580	0.550	0.590	188,000	105,900	0.5633	0.570	0.560	0.580	0.550	0.590	188,000	0.5633	0.00%
2021-09-08	0.570	0.550	0.570	0.540	0.590	416,000	234,780	0.5644	0.570	0.550	0.570	0.540	0.590	416,000	0.5644	1.79%
2021-09-07	0.560	0.560	0.600	0.540	0.600	202,000	116,720	0.5778	0.560	0.560	0.600	0.540	0.600	202,000	0.5778	0.00%
2021-09-06	0.560	0.560	0.590	0.560	0.590	28,000	16,200	0.5786	0.560	0.560	0.590	0.560	0.590	28,000	0.5786	-5.08%
2021-09-03	0.590	0.570	0.600	0.590	0.590	40,000	23,600	0.5900	0.590	0.570	0.600	0.590	0.590	40,000	0.5900	-1.67%
2021-09-02	0.600	0.580	0.600	0.550	0.600	326,000	189,200	0.5804	0.600	0.580	0.600	0.550	0.600	326,000	0.5804	0.00%
2021-09-01	0.600	0.550	0.600	0.590	0.600	56,000	33,420	0.5968	0.600	0.550	0.600	0.590	0.600	56,000	0.5968	3.45%
2021-08-31	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-3.33%
2021-08-30	0.600	0.590	0.630	0.530	0.600	180,000	101,700	0.5650	0.600	0.590	0.630	0.530	0.600	180,000	0.5650	0.00%
2021-08-27	0.600	0.520	0.620	-	-	0	0	-	0.600	0.520	0.620	-	-	0	-	0.00%
2021-08-26	0.600	0.560	0.600	0.600	0.600	40,000	24,000	0.6000	0.600	0.560	0.600	0.600	0.600	40,000	0.6000	-6.25%
2021-08-25	0.640	0.600	0.640	0.600	0.640	32,000	19,280	0.6025	0.640	0.600	0.640	0.600	0.640	32,000	0.6025	-3.03%
2021-08-24	0.660	0.600	0.660	0.630	0.660	14,000	8,880	0.6343	0.660	0.600	0.660	0.630	0.660	14,000	0.6343	4.76%
2021-08-23	0.630	0.560	0.660	0.630	0.700	58,000	38,300	0.6603	0.630	0.560	0.660	0.630	0.700	58,000	0.6603	5.00%
2021-08-20	0.600	0.570	0.640	0.570	0.690	110,000	70,400	0.6400	0.600	0.570	0.640	0.570	0.690	110,000	0.6400	-6.25%
2021-08-19	0.640	0.590	0.640	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	-5.88%
2021-08-18	0.680	0.590	0.680	0.690	0.690	2,000	1,380	0.6900	0.680	0.590	0.680	0.690	0.690	2,000	0.6900	3.03%
2021-08-17	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	-1.49%
2021-08-16	0.670	0.600	0.670	0.680	0.690	8,000	5,480	0.6850	0.670	0.600	0.670	0.680	0.690	8,000	0.6850	1.52%
2021-08-13	0.660	0.600	0.660	0.670	0.710	28,000	18,940	0.6764	0.660	0.600	0.660	0.670	0.710	28,000	0.6764	-4.35%
2021-08-12	0.690	0.610	0.690	0.690	0.690	12,000	8,280	0.6900	0.690	0.610	0.690	0.690	0.690	12,000	0.6900	4.55%
2021-08-11	0.660	0.610	0.660	0.560	0.660	158,000	101,800	0.6443	0.660	0.610	0.660	0.560	0.660	158,000	0.6443	3.13%
2021-08-10	0.640	0.610	0.640	0.580	0.670	1,190,000	764,600	0.6425	0.640	0.610	0.640	0.580	0.670	1,190,000	0.6425	12.28%
2021-08-09	0.570	0.530	0.590	0.510	0.600	1,322,000	753,740	0.5702	0.570	0.530	0.590	0.510	0.600	1,322,000	0.5702	17.53%
2021-08-06	0.485	0.480	0.530	0.485	0.495	128,000	62,350	0.4871	0.485	0.480	0.530	0.485	0.495	128,000	0.4871	-6.73%
2021-08-05	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	-1.89%
2021-08-04	0.530	0.500	0.540	0.540	0.540	2,000	1,080	0.5400	0.530	0.500	0.540	0.540	0.540	2,000	0.5400	6.00%
2021-08-03	0.500	0.495	0.540	0.495	0.550	132,000	66,370	0.5028	0.500	0.495	0.540	0.495	0.550	132,000	0.5028	-1.96%
2021-08-02	0.510	0.510	0.560	0.500	0.510	134,000	67,540	0.5040	0.510	0.510	0.560	0.500	0.510	134,000	0.5040	-5.56%
2021-07-30	0.540	0.495	0.550	-	-	0	0	-	0.540	0.495	0.550	-	-	0	-	-1.82%
2021-07-29	0.550	0.510	0.550	0.560	0.570	204,000	114,280	0.5602	0.550	0.510	0.550	0.560	0.570	204,000	0.5602	10.00%
2021-07-28	0.500	-	0.475	0.500	0.500	2,000	1,000	0.5000	0.500	-	0.475	0.500	0.500	2,000	0.5000	-3.85%
2021-07-27	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2021-07-26	0.520	0.495	0.560	0.520	0.600	62,000	33,860	0.5461	0.520	0.495	0.560	0.520	0.600	62,000	0.5461	1.96%
2021-07-23	0.510	0.510	0.560	0.510	0.510	28,000	14,280	0.5100	0.510	0.510	0.560	0.510	0.510	28,000	0.5100	-10.53%
2021-07-22	0.570	0.540	0.580	0.490	0.570	18,000	9,360	0.5200	0.570	0.540	0.580	0.490	0.570	18,000	0.5200	5.56%
2021-07-21	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2021-07-20	0.540	0.520	0.540	0.510	0.540	386,000	204,000	0.5285	0.540	0.520	0.540	0.510	0.540	386,000	0.5285	-3.57%
2021-07-19	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	-1.75%
2021-07-16	0.570	0.570	0.580	0.560	0.590	54,000	31,400	0.5815	0.570	0.570	0.580	0.560	0.590	54,000	0.5815	-5.00%
2021-07-15	0.600	0.540	0.600	0.590	0.640	14,000	8,480	0.6057	0.600	0.540	0.600	0.590	0.640	14,000	0.6057	15.38%
2021-07-14	0.520	0.510	0.600	0.520	0.620	10,000	5,880	0.5880	0.520	0.510	0.600	0.520	0.620	10,000	0.5880	-8.77%
2021-07-13	0.570	0.570	0.620	0.570	0.570	44,000	25,080	0.5700	0.570	0.570	0.620	0.570	0.570	44,000	0.5700	0.00%
2021-07-12	0.570	0.570	0.600	0.560	0.600	92,000	54,340	0.5907	0.570	0.570	0.600	0.560	0.600	92,000	0.5907	-5.00%
2021-07-09	0.600	0.590	0.650	0.570	0.620	66,000	38,740	0.5870	0.600	0.590	0.650	0.570	0.620	66,000	0.5870	-3.23%
2021-07-08	0.620	0.620	0.650	0.620	0.660	174,000	111,500	0.6408	0.620	0.620	0.650	0.620	0.660	174,000	0.6408	-4.62%
2021-07-07	0.650	0.650	0.690	0.640	0.700	444,000	305,540	0.6882	0.650	0.650	0.690	0.640	0.700	444,000	0.6882	1.56%
2021-07-06	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2021-07-05	0.640	0.590	0.640	0.620	0.660	102,000	65,440	0.6416	0.640	0.590	0.640	0.620	0.660	102,000	0.6416	-1.54%
2021-07-02	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2021-06-30	0.650	0.640	0.650	0.650	0.650	92,000	59,800	0.6500	0.650	0.640	0.650	0.650	0.650	92,000	0.6500	0.00%
2021-06-29	0.650	0.640	0.670	0.650	0.690	160,000	105,400	0.6588	0.650	0.640	0.670	0.650	0.690	160,000	0.6588	-4.41%
2021-06-28	0.680	0.670	0.700	0.680	0.680	2,000	1,360	0.6800	0.680	0.670	0.700	0.680	0.680	2,000	0.6800	-2.86%
2021-06-25	0.700	0.670	0.700	0.700	0.700	290,000	203,000	0.7000	0.700	0.670	0.700	0.700	0.700	290,000	0.7000	0.00%
2021-06-24	0.700	0.670	0.710	0.700	0.740	326,000	230,980	0.7085	0.700	0.670	0.710	0.700	0.740	326,000	0.7085	4.48%
2021-06-23	0.670	0.670	0.710	0.640	0.680	52,000	35,080	0.6746	0.670	0.670	0.710	0.640	0.680	52,000	0.6746	-6.94%
2021-06-22	0.720	0.680	0.720	0.720	0.720	190,000	136,800	0.7200	0.720	0.680	0.720	0.720	0.720	190,000	0.7200	0.00%
2021-06-21	0.720	0.660	0.720	0.620	0.760	264,000	185,560	0.7029	0.720	0.660	0.720	0.620	0.760	264,000	0.7029	2.86%
2021-06-18	0.700	0.650	0.700	0.690	0.700	130,000	90,820	0.6986	0.700	0.650	0.700	0.690	0.700	130,000	0.6986	0.00%
2021-06-17	0.700	0.680	0.700	0.680	0.700	762,000	530,500	0.6962	0.700	0.680	0.700	0.680	0.700	762,000	0.6962	1.45%
2021-06-16	0.690	0.660	0.690	0.700	0.710	40,000	28,020	0.7005	0.690	0.660	0.690	0.700	0.710	40,000	0.7005	2.99%
2021-06-15	0.670	0.660	0.690	0.630	0.720	204,000	136,060	0.6670	0.670	0.660	0.690	0.630	0.720	204,000	0.6670	-4.29%
2021-06-11	0.700	0.640	0.670	0.610	0.700	2,106,000	1,435,440	0.6816	0.700	0.640	0.670	0.610	0.700	2,106,000	0.6816	7.69%
2021-06-10	0.650	0.610	0.650	0.640	0.650	46,000	29,400	0.6391	0.650	0.610	0.650	0.640	0.650	46,000	0.6391	1.56%
2021-06-09	0.640	0.620	0.640	0.590	0.660	462,000	299,640	0.6486	0.640	0.620	0.640	0.590	0.660	462,000	0.6486	8.47%
2021-06-08	0.590	0.560	0.600	0.580	0.660	798,000	502,880	0.6302	0.590	0.560	0.600	0.580	0.660	798,000	0.6302	7.27%
2021-06-07	0.550	0.570	0.630	0.550	0.630	616,000	382,280	0.6206	0.550	0.570	0.630	0.550	0.630	616,000	0.6206	-9.84%
2021-06-04	0.610	0.580	0.620	0.600	0.610	308,000	186,640	0.6060	0.610	0.580	0.620	0.600	0.610	308,000	0.6060	0.00%
2021-06-03	0.610	0.610	0.620	0.600	0.630	234,000	145,520	0.6219	0.610	0.610	0.620	0.600	0.630	234,000	0.6219	-3.17%
2021-06-02	0.630	0.630	0.650	0.620	0.660	754,000	485,200	0.6435	0.630	0.630	0.650	0.620	0.660	754,000	0.6435	-4.55%
2021-06-01	0.660	0.640	0.660	0.620	0.670	780,000	511,180	0.6554	0.660	0.640	0.660	0.620	0.670	780,000	0.6554	6.45%
2021-05-31	0.620	0.620	0.650	0.620	0.630	42,000	26,360	0.6276	0.620	0.620	0.650	0.620	0.630	42,000	0.6276	-3.12%
2021-05-28	0.640	0.620	0.640	0.610	0.650	500,000	317,340	0.6347	0.640	0.620	0.640	0.610	0.650	500,000	0.6347	-1.54%
2021-05-27	0.650	0.620	0.660	0.610	0.660	1,094,000	699,760	0.6396	0.650	0.620	0.660	0.610	0.660	1,094,000	0.6396	3.17%
2021-05-26	0.630	0.610	0.640	0.630	0.640	30,000	19,100	0.6367	0.630	0.610	0.640	0.630	0.640	30,000	0.6367	-1.56%
2021-05-25	0.640	0.610	0.650	0.590	0.650	324,000	201,220	0.6210	0.640	0.610	0.650	0.590	0.650	324,000	0.6210	-1.54%
2021-05-24	0.650	0.600	0.650	0.580	0.670	414,000	264,600	0.6391	0.650	0.600	0.650	0.580	0.670	414,000	0.6391	10.17%
2021-05-21	0.590	0.580	0.640	0.580	0.600	122,000	72,040	0.5905	0.590	0.580	0.640	0.580	0.600	122,000	0.5905	-7.81%
2021-05-20	0.640	0.590	0.640	0.510	0.640	2,622,000	1,552,080	0.5919	0.640	0.590	0.640	0.510	0.640	2,622,000	0.5919	25.49%
2021-05-18	0.510	0.530	0.540	0.500	0.540	90,000	45,880	0.5098	0.510	0.530	0.540	0.500	0.540	90,000	0.5098	0.00%
2021-05-17	0.510	0.500	0.530	0.500	0.510	60,000	30,400	0.5067	0.510	0.500	0.530	0.500	0.510	60,000	0.5067	2.00%
2021-05-14	0.500	0.500	0.510	0.500	0.540	396,000	203,840	0.5147	0.500	0.500	0.510	0.500	0.540	396,000	0.5147	0.00%
2021-05-13	0.500	0.500	0.510	0.500	0.520	392,000	198,100	0.5054	0.500	0.500	0.510	0.500	0.520	392,000	0.5054	-5.66%
2021-05-12	0.530	0.520	0.530	0.470	0.650	11,384,000	5,827,410	0.5119	0.530	0.520	0.530	0.470	0.650	11,384,000	0.5119	-11.67%
2021-05-11	0.600	0.580	0.630	0.600	0.640	384,000	234,260	0.6101	0.600	0.580	0.630	0.600	0.640	384,000	0.6101	-10.45%
2021-05-10	0.670	0.650	0.670	0.620	0.720	142,000	96,380	0.6787	0.670	0.650	0.670	0.620	0.720	142,000	0.6787	8.06%
2021-05-07	0.620	0.620	0.640	0.620	0.670	500,000	317,580	0.6352	0.620	0.620	0.640	0.620	0.670	500,000	0.6352	-7.46%
2021-05-06	0.670	0.660	0.680	0.670	0.690	674,000	456,400	0.6772	0.670	0.660	0.680	0.670	0.690	674,000	0.6772	-6.94%
2021-05-05	0.720	0.690	0.720	0.690	0.720	676,000	469,960	0.6952	0.720	0.690	0.720	0.690	0.720	676,000	0.6952	0.00%
2021-05-04	0.720	0.710	0.720	0.690	0.750	568,000	412,060	0.7255	0.720	0.710	0.720	0.690	0.750	568,000	0.7255	2.86%
2021-05-03	0.700	0.700	0.710	0.690	0.750	912,000	648,940	0.7116	0.700	0.700	0.710	0.690	0.750	912,000	0.7116	-5.41%
2021-04-30	0.740	0.740	0.760	0.700	0.780	1,606,000	1,205,220	0.7504	0.740	0.740	0.760	0.700	0.780	1,606,000	0.7504	-2.63%
2021-04-29	0.760	0.740	0.760	0.690	0.820	4,850,000	3,701,320	0.7632	0.760	0.740	0.760	0.690	0.820	4,850,000	0.7632	1.33%
2021-04-28	0.750	0.740	0.750	0.520	0.790	16,322,000	11,706,620	0.7172	0.750	0.740	0.750	0.520	0.790	16,322,000	0.7172	33.93%
2021-04-27	0.560	0.550	0.560	0.550	0.630	5,018,000	2,897,980	0.5775	0.560	0.550	0.560	0.550	0.630	5,018,000	0.5775	-11.11%
2021-04-26	0.630	0.630	0.660	0.560	0.690	3,050,000	2,026,720	0.6645	0.630	0.630	0.660	0.560	0.690	3,050,000	0.6645	-7.35%
2021-04-23	0.680	0.670	0.680	0.650	0.770	10,666,000	7,492,780	0.7025	0.680	0.670	0.680	0.650	0.770	10,666,000	0.7025	-8.11%
2021-04-22	0.740	0.730	0.740	0.720	0.880	10,770,000	8,614,320	0.7998	0.740	0.730	0.740	0.720	0.880	10,770,000	0.7998	-7.50%
2021-04-21	0.800	0.780	0.800	0.720	0.810	5,128,000	3,986,000	0.7773	0.800	0.780	0.800	0.720	0.810	5,128,000	0.7773	1.27%
2021-04-20	0.790	0.790	0.800	0.630	0.890	27,506,000	21,212,980	0.7712	0.790	0.790	0.800	0.630	0.890	27,506,000	0.7712	6.76%
2021-04-19	0.740	0.730	0.740	0.310	0.850	58,266,000	38,165,420	0.6550	0.740	0.730	0.740	0.310	0.850	58,266,000	0.6550	131.25%
2021-04-16	0.320	0.320	0.330	0.300	0.355	4,356,000	1,470,910	0.3377	0.320	0.320	0.330	0.300	0.355	4,356,000	0.3377	1.59%
2021-04-15	0.315	0.315	0.320	0.265	0.320	3,122,000	933,030	0.2989	0.315	0.315	0.320	0.265	0.320	3,122,000	0.2989	16.67%
2021-04-14	0.270	0.270	0.285	0.230	0.285	3,611,781	992,271	0.2747	0.270	0.270	0.285	0.230	0.285	3,611,781	0.2747	12.50%
2021-04-13	0.240	0.240	0.250	0.230	0.250	4,442,000	1,081,082	0.2434	0.240	0.240	0.250	0.230	0.250	4,442,000	0.2434	1.69%
2021-04-12	0.236	0.214	0.236	0.230	0.241	4,000	942	0.2355	0.236	0.214	0.236	0.230	0.241	4,000	0.2355	3.51%
2021-04-09	0.228	0.219	0.231	0.213	0.230	22,000	4,720	0.2145	0.228	0.219	0.231	0.213	0.230	22,000	0.2145	-0.87%
2021-04-08	0.230	0.211	0.238	0.225	0.238	208,000	47,764	0.2296	0.230	0.211	0.238	0.225	0.238	208,000	0.2296	4.55%
2021-04-07	0.220	0.212	0.222	0.216	0.220	362,000	79,096	0.2185	0.220	0.212	0.222	0.216	0.220	362,000	0.2185	0.00%
2021-04-01	0.220	0.217	0.220	0.219	0.225	262,000	57,638	0.2200	0.220	0.217	0.220	0.219	0.225	262,000	0.2200	-1.79%
2021-03-31	0.224	0.221	0.224	-	-	0	0	-	0.224	0.221	0.224	-	-	0	-	-0.44%
2021-03-30	0.225	0.216	0.228	0.227	0.230	56,000	12,790	0.2284	0.225	0.216	0.228	0.227	0.230	56,000	0.2284	0.00%
2021-03-29	0.225	0.226	0.228	0.220	0.229	426,000	94,994	0.2230	0.225	0.226	0.228	0.220	0.229	426,000	0.2230	-1.75%
2021-03-26	0.229	0.224	0.234	-	-	0	0	-	0.229	0.224	0.234	-	-	0	-	0.00%
2021-03-25	0.229	0.225	0.237	0.223	0.230	38,000	8,586	0.2259	0.229	0.225	0.237	0.223	0.230	38,000	0.2259	3.15%
2021-03-24	0.222	0.222	0.237	0.222	0.237	74,000	16,800	0.2270	0.222	0.222	0.237	0.222	0.237	74,000	0.2270	-3.48%
2021-03-23	0.230	0.228	0.230	0.228	0.240	528,000	122,690	0.2324	0.230	0.228	0.230	0.228	0.240	528,000	0.2324	-7.26%
2021-03-22	0.248	0.242	0.248	-	-	0	0	-	0.248	0.242	0.248	-	-	0	-	0.00%
2021-03-19	0.248	0.242	0.248	0.243	0.248	36,000	8,758	0.2433	0.248	0.242	0.248	0.243	0.248	36,000	0.2433	-0.80%
2021-03-18	0.250	0.244	0.250	0.241	0.250	406,000	101,368	0.2497	0.250	0.244	0.250	0.241	0.250	406,000	0.2497	0.81%
2021-03-17	0.248	0.242	0.248	-	-	0	0	-	0.248	0.242	0.248	-	-	0	-	-0.80%
2021-03-16	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	0.00%
2021-03-15	0.250	0.241	0.250	0.240	0.250	124,000	30,480	0.2458	0.250	0.241	0.250	0.240	0.250	124,000	0.2458	0.00%
2021-03-12	0.250	0.244	0.250	0.236	0.250	108,000	26,628	0.2466	0.250	0.244	0.250	0.236	0.250	108,000	0.2466	0.40%
2021-03-11	0.249	0.240	0.249	0.238	0.249	80,000	19,398	0.2425	0.249	0.240	0.249	0.238	0.249	80,000	0.2425	-0.40%
2021-03-10	0.250	0.242	0.250	0.232	0.250	78,000	19,264	0.2470	0.250	0.242	0.250	0.232	0.250	78,000	0.2470	0.00%
2021-03-09	0.250	0.242	0.250	0.250	0.270	244,000	61,070	0.2503	0.250	0.242	0.250	0.250	0.270	244,000	0.2503	0.81%
2021-03-08	0.248	0.245	0.248	0.238	0.250	200,000	49,572	0.2479	0.248	0.245	0.248	0.238	0.250	200,000	0.2479	-0.80%
2021-03-05	0.250	0.236	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	0.236	0.250	0.250	0.250	40,000	0.2500	0.00%
2021-03-04	0.250	0.223	0.250	0.235	0.250	60,000	14,648	0.2441	0.250	0.223	0.250	0.235	0.250	60,000	0.2441	0.00%
2021-03-03	0.250	0.241	0.250	0.250	0.260	324,000	82,920	0.2559	0.250	0.241	0.250	0.250	0.260	324,000	0.2559	0.40%
2021-03-02	0.249	0.249	0.250	0.240	0.249	6,990,000	1,720,130	0.2461	0.249	0.249	0.250	0.240	0.249	6,990,000	0.2461	-0.40%
2021-03-01	0.250	0.249	0.250	0.250	0.260	114,000	28,730	0.2520	0.250	0.249	0.250	0.250	0.260	114,000	0.2520	0.81%
2021-02-26	0.248	0.240	0.250	0.249	0.290	700,000	183,450	0.2621	0.248	0.240	0.250	0.249	0.290	700,000	0.2621	2.48%
2021-02-25	0.242	0.242	0.246	0.234	0.245	220,000	51,990	0.2363	0.242	0.242	0.246	0.234	0.245	220,000	0.2363	-2.42%
2021-02-24	0.248	0.240	0.248	0.229	0.248	282,000	67,956	0.2410	0.248	0.240	0.248	0.229	0.248	282,000	0.2410	1.22%
2021-02-23	0.245	0.245	0.247	0.245	0.250	292,000	71,940	0.2464	0.245	0.245	0.247	0.245	0.250	292,000	0.2464	-0.41%
2021-02-22	0.246	0.240	0.250	0.245	0.250	672,000	166,864	0.2483	0.246	0.240	0.250	0.245	0.250	672,000	0.2483	-1.60%
2021-02-19	0.250	0.250	0.255	0.250	0.260	226,000	57,790	0.2557	0.250	0.250	0.255	0.250	0.260	226,000	0.2557	-1.96%
2021-02-18	0.255	0.255	0.265	0.255	0.275	406,000	104,960	0.2585	0.255	0.255	0.265	0.255	0.275	406,000	0.2585	-1.92%
2021-02-17	0.260	0.260	0.270	0.250	0.295	6,464,000	1,674,570	0.2591	0.260	0.260	0.270	0.250	0.295	6,464,000	0.2591	-3.70%
2021-02-16	0.270	0.255	0.260	0.250	0.270	688,000	175,550	0.2552	0.270	0.255	0.260	0.250	0.270	688,000	0.2552	5.88%
2021-02-11	0.255	0.255	0.260	0.255	0.280	134,000	34,800	0.2597	0.255	0.255	0.260	0.255	0.280	134,000	0.2597	-3.77%
2021-02-10	0.265	0.265	0.270	0.248	0.285	8,206,000	2,060,786	0.2511	0.265	0.265	0.270	0.248	0.285	8,206,000	0.2511	6.43%
2021-02-09	0.249	0.244	0.250	0.246	0.255	112,000	27,880	0.2489	0.249	0.244	0.250	0.246	0.255	112,000	0.2489	1.63%
2021-02-08	0.245	0.245	0.255	0.243	0.255	158,000	38,706	0.2450	0.245	0.245	0.255	0.243	0.255	158,000	0.2450	-2.00%
2021-02-05	0.250	0.240	0.250	0.245	0.250	130,000	32,252	0.2481	0.250	0.240	0.250	0.245	0.250	130,000	0.2481	4.17%
2021-02-04	0.240	0.240	0.247	0.240	0.255	184,000	44,190	0.2402	0.240	0.240	0.247	0.240	0.255	184,000	0.2402	-2.44%
2021-02-03	0.246	0.240	0.247	0.242	0.249	130,000	31,714	0.2440	0.246	0.240	0.247	0.242	0.249	130,000	0.2440	0.82%
2021-02-02	0.244	0.244	0.250	0.244	0.275	646,000	160,926	0.2491	0.244	0.244	0.250	0.244	0.275	646,000	0.2491	-6.15%
2021-02-01	0.260	0.245	0.250	0.245	0.265	590,000	145,328	0.2463	0.260	0.245	0.250	0.245	0.265	590,000	0.2463	4.84%
2021-01-29	0.248	0.241	0.250	0.249	0.270	42,000	10,766	0.2563	0.248	0.241	0.250	0.249	0.270	42,000	0.2563	-2.75%
2021-01-28	0.255	0.239	0.250	0.240	0.275	244,000	60,562	0.2482	0.255	0.239	0.250	0.240	0.275	244,000	0.2482	6.25%
2021-01-27	0.240	0.239	0.247	0.239	0.240	144,000	34,476	0.2394	0.240	0.239	0.247	0.239	0.240	144,000	0.2394	-3.23%
2021-01-26	0.248	0.239	0.248	0.239	0.250	304,000	74,452	0.2449	0.248	0.239	0.248	0.239	0.250	304,000	0.2449	-0.80%
2021-01-25	0.250	0.241	0.250	0.248	0.250	134,000	33,380	0.2491	0.250	0.241	0.250	0.248	0.250	134,000	0.2491	0.00%
2021-01-22	0.250	0.240	0.250	0.243	0.250	244,000	59,520	0.2439	0.250	0.240	0.250	0.243	0.250	244,000	0.2439	0.00%
2021-01-21	0.250	0.240	0.250	0.240	0.250	64,000	15,980	0.2497	0.250	0.240	0.250	0.240	0.250	64,000	0.2497	0.00%
2021-01-20	0.250	0.238	0.255	0.235	0.250	510,000	122,800	0.2408	0.250	0.238	0.255	0.235	0.250	510,000	0.2408	0.00%
2021-01-19	0.250	0.247	0.250	0.250	0.260	482,000	120,950	0.2509	0.250	0.247	0.250	0.250	0.260	482,000	0.2509	-3.85%
2021-01-18	0.260	0.255	0.265	0.255	0.285	112,000	29,260	0.2613	0.260	0.255	0.265	0.255	0.285	112,000	0.2613	-5.45%
2021-01-15	0.275	0.265	0.275	0.260	0.280	428,000	114,530	0.2676	0.275	0.265	0.275	0.260	0.280	428,000	0.2676	5.77%
2021-01-14	0.260	0.255	0.260	0.255	0.265	254,000	66,090	0.2602	0.260	0.255	0.260	0.255	0.265	254,000	0.2602	1.96%
2021-01-13	0.255	0.250	0.255	0.250	0.265	422,000	106,910	0.2533	0.255	0.250	0.255	0.250	0.265	422,000	0.2533	-3.77%
2021-01-12	0.265	0.242	0.265	0.250	0.265	284,000	72,420	0.2550	0.265	0.242	0.265	0.250	0.265	284,000	0.2550	6.43%
2021-01-11	0.249	0.242	0.249	0.250	0.250	100,000	25,000	0.2500	0.249	0.242	0.249	0.250	0.250	100,000	0.2500	-2.35%
2021-01-08	0.255	0.249	0.255	0.249	0.280	850,000	217,732	0.2562	0.255	0.249	0.255	0.249	0.280	850,000	0.2562	-7.27%
2021-01-07	0.275	0.270	0.275	0.260	0.320	894,000	243,160	0.2720	0.275	0.270	0.275	0.260	0.320	894,000	0.2720	-5.17%
2021-01-06	0.290	0.280	0.295	0.270	0.295	262,000	73,760	0.2815	0.290	0.280	0.295	0.270	0.295	262,000	0.2815	-1.69%
2021-01-05	0.295	0.270	0.295	0.275	0.305	168,000	47,890	0.2851	0.295	0.270	0.295	0.275	0.305	168,000	0.2851	0.00%
2021-01-04	0.295	0.280	0.290	0.290	0.310	592,000	177,530	0.2999	0.295	0.280	0.290	0.290	0.310	592,000	0.2999	1.72%
2020-12-31	0.290	0.280	0.290	0.275	0.310	1,228,000	358,290	0.2918	0.290	0.280	0.290	0.275	0.310	1,228,000	0.2918	1.75%
2020-12-30	0.285	0.270	0.285	0.250	0.290	1,312,000	353,580	0.2695	0.285	0.270	0.285	0.250	0.290	1,312,000	0.2695	14.00%
2020-12-29	0.250	0.250	0.255	0.247	0.255	578,000	145,958	0.2525	0.250	0.250	0.255	0.247	0.255	578,000	0.2525	-1.96%
2020-12-28	0.255	0.247	0.255	0.226	0.260	4,808,000	1,210,170	0.2517	0.255	0.247	0.255	0.226	0.260	4,808,000	0.2517	-3.77%
2020-12-24	0.265	0.260	0.265	0.248	0.275	2,058,000	537,870	0.2614	0.265	0.260	0.265	0.248	0.275	2,058,000	0.2614	3.92%
2020-12-23	0.255	0.250	0.255	0.241	0.265	680,000	171,258	0.2519	0.255	0.250	0.255	0.241	0.265	680,000	0.2519	0.00%
2020-12-22	0.255	0.249	0.255	0.229	0.265	10,112,000	2,420,640	0.2394	0.255	0.249	0.255	0.229	0.265	10,112,000	0.2394	11.35%
2020-12-21	0.229	0.225	0.234	0.225	0.240	378,000	86,652	0.2292	0.229	0.225	0.234	0.225	0.240	378,000	0.2292	-2.55%
2020-12-18	0.235	0.230	0.235	0.210	0.249	1,668,000	386,172	0.2315	0.235	0.230	0.235	0.210	0.249	1,668,000	0.2315	8.29%
2020-12-17	0.217	0.216	0.218	0.214	0.241	490,000	106,130	0.2166	0.217	0.216	0.218	0.214	0.241	490,000	0.2166	-3.56%
2020-12-16	0.225	0.218	0.225	0.225	0.242	6,000	1,420	0.2367	0.225	0.218	0.225	0.225	0.242	6,000	0.2367	0.00%
2020-12-15	0.225	0.219	0.225	0.220	0.235	32,000	7,270	0.2272	0.225	0.219	0.225	0.220	0.235	32,000	0.2272	0.45%
2020-12-14	0.224	0.223	0.224	0.220	0.239	294,000	65,054	0.2213	0.224	0.223	0.224	0.220	0.239	294,000	0.2213	-2.61%
2020-12-11	0.230	0.228	0.230	0.226	0.245	1,446,000	334,026	0.2310	0.230	0.228	0.230	0.226	0.245	1,446,000	0.2310	0.88%
2020-12-10	0.228	0.225	0.229	0.225	0.235	280,000	63,802	0.2279	0.228	0.225	0.229	0.225	0.235	280,000	0.2279	-0.44%
2020-12-09	0.229	0.217	0.229	0.215	0.231	266,000	58,822	0.2211	0.229	0.217	0.229	0.215	0.231	266,000	0.2211	-0.43%
2020-12-08	0.230	0.215	0.230	0.214	0.232	250,000	55,270	0.2211	0.230	0.215	0.230	0.214	0.232	250,000	0.2211	2.68%
2020-12-07	0.224	0.214	0.224	0.211	0.225	314,000	67,522	0.2150	0.224	0.214	0.224	0.211	0.225	314,000	0.2150	2.75%
2020-12-04	0.218	0.218	0.220	0.210	0.216	552,000	116,840	0.2117	0.218	0.218	0.220	0.210	0.216	552,000	0.2117	-0.91%
2020-12-03	0.220	0.217	0.220	0.220	0.235	908,000	205,218	0.2260	0.220	0.217	0.220	0.220	0.235	908,000	0.2260	-2.22%
2020-12-02	0.225	0.220	0.225	0.221	0.226	398,000	88,674	0.2228	0.225	0.220	0.225	0.221	0.226	398,000	0.2228	-3.85%
2020-12-01	0.234	0.230	0.234	0.205	0.235	92,000	20,506	0.2229	0.234	0.230	0.234	0.205	0.235	92,000	0.2229	1.74%
2020-11-30	0.230	0.230	0.240	0.210	0.230	48,000	10,748	0.2239	0.230	0.230	0.240	0.210	0.230	48,000	0.2239	0.88%
2020-11-27	0.228	0.212	0.240	-	-	0	0	-	0.228	0.212	0.240	-	-	0	-	0.00%
2020-11-26	0.228	0.220	0.239	0.228	0.240	46,000	10,512	0.2285	0.228	0.220	0.239	0.228	0.240	46,000	0.2285	0.00%
2020-11-25	0.228	0.228	0.235	0.228	0.228	304,000	69,312	0.2280	0.228	0.228	0.235	0.228	0.228	304,000	0.2280	0.00%
2020-11-24	0.228	0.220	0.229	0.220	0.229	28,000	6,388	0.2281	0.228	0.220	0.229	0.220	0.229	28,000	0.2281	-0.44%
2020-11-23	0.229	0.218	0.240	-	-	0	0	-	0.229	0.218	0.240	-	-	0	-	0.00%
2020-11-20	0.229	0.225	0.229	-	-	0	0	-	0.229	0.225	0.229	-	-	0	-	-0.43%
2020-11-19	0.230	0.225	0.230	0.225	0.230	510,000	116,680	0.2288	0.230	0.225	0.230	0.225	0.230	510,000	0.2288	0.44%
2020-11-18	0.229	0.225	0.229	-	-	18,000	4,086	0.2270	0.229	0.225	0.229	-	-	18,000	0.2270	-0.43%
2020-11-17	0.230	0.226	0.230	0.224	0.234	578,000	133,344	0.2307	0.230	0.226	0.230	0.224	0.234	578,000	0.2307	0.00%
2020-11-16	0.230	0.229	0.230	0.225	0.249	476,000	109,782	0.2306	0.230	0.229	0.230	0.225	0.249	476,000	0.2306	-5.74%
2020-11-13	0.244	0.225	0.246	0.224	0.244	20,000	4,680	0.2340	0.244	0.225	0.246	0.224	0.244	20,000	0.2340	-0.81%
2020-11-12	0.246	0.230	0.250	0.240	0.260	22,000	5,380	0.2445	0.246	0.230	0.250	0.240	0.260	22,000	0.2445	0.41%
2020-11-11	0.245	0.239	0.245	0.226	0.248	204,000	50,428	0.2472	0.245	0.239	0.245	0.226	0.248	204,000	0.2472	2.94%
2020-11-10	0.238	0.230	0.238	0.225	0.245	212,000	48,498	0.2288	0.238	0.230	0.238	0.225	0.245	212,000	0.2288	-2.46%
2020-11-09	0.244	0.245	0.246	0.238	0.246	240,000	57,638	0.2402	0.244	0.245	0.246	0.238	0.246	240,000	0.2402	-1.61%
2020-11-06	0.248	0.248	0.255	0.248	0.255	238,000	59,768	0.2511	0.248	0.248	0.255	0.248	0.255	238,000	0.2511	-6.42%
2020-11-05	0.265	0.260	0.265	0.255	0.295	1,040,000	276,060	0.2654	0.265	0.260	0.265	0.255	0.295	1,040,000	0.2654	-7.02%
2020-11-04	0.285	0.275	0.285	0.241	0.290	1,954,000	526,002	0.2692	0.285	0.275	0.285	0.241	0.290	1,954,000	0.2692	14.46%
2020-11-03	0.249	0.242	0.249	0.220	0.249	1,094,000	255,968	0.2340	0.249	0.242	0.249	0.220	0.249	1,094,000	0.2340	12.67%
2020-11-02	0.221	0.212	0.221	0.205	0.224	72,000	15,048	0.2090	0.221	0.212	0.221	0.205	0.224	72,000	0.2090	2.79%
2020-10-30	0.215	0.211	0.216	0.210	0.220	638,000	134,888	0.2114	0.215	0.211	0.216	0.210	0.220	638,000	0.2114	-2.27%
2020-10-29	0.220	0.210	0.220	0.210	0.244	1,112,000	250,786	0.2255	0.220	0.210	0.220	0.210	0.244	1,112,000	0.2255	0.00%
2020-10-28	0.220	0.210	0.220	0.200	0.220	112,000	24,010	0.2144	0.220	0.210	0.220	0.200	0.220	112,000	0.2144	-1.79%
2020-10-27	0.224	0.210	0.224	0.215	0.234	946,000	208,704	0.2206	0.224	0.210	0.224	0.215	0.234	946,000	0.2206	-7.44%
2020-10-23	0.242	0.200	0.242	0.242	0.242	40,000	9,680	0.2420	0.242	0.200	0.242	0.242	0.242	40,000	0.2420	-1.22%
2020-10-22	0.245	0.217	0.245	0.210	0.250	170,000	41,382	0.2434	0.245	0.217	0.245	0.210	0.250	170,000	0.2434	4.26%
2020-10-21	0.235	0.222	0.241	0.235	0.238	38,000	8,936	0.2352	0.235	0.222	0.241	0.235	0.238	38,000	0.2352	-1.26%
2020-10-20	0.238	0.232	0.238	0.207	0.247	8,388,000	1,791,564	0.2136	0.238	0.232	0.238	0.207	0.247	8,388,000	0.2136	10.70%
2020-10-19	0.215	0.210	0.215	0.207	0.215	38,000	8,138	0.2142	0.215	0.210	0.215	0.207	0.215	38,000	0.2142	3.86%
2020-10-16	0.207	0.207	0.215	0.206	0.218	32,000	6,902	0.2157	0.207	0.207	0.215	0.206	0.218	32,000	0.2157	-0.96%
2020-10-15	0.209	0.214	0.216	0.205	0.229	200,000	42,136	0.2107	0.209	0.214	0.216	0.205	0.229	200,000	0.2107	-1.42%
2020-10-14	0.212	0.212	0.219	0.211	0.212	104,000	22,008	0.2116	0.212	0.212	0.219	0.211	0.212	104,000	0.2116	-1.85%
2020-10-12	0.216	0.216	0.218	0.216	0.216	14,000	3,024	0.2160	0.216	0.216	0.218	0.216	0.216	14,000	0.2160	0.00%
2020-10-09	0.216	0.210	0.216	0.216	0.216	6,000	1,296	0.2160	0.216	0.210	0.216	0.216	0.216	6,000	0.2160	0.00%
2020-10-08	0.216	0.216	0.223	-	-	0	0	-	0.216	0.216	0.223	-	-	0	-	0.00%
2020-10-07	0.216	0.212	0.219	0.216	0.225	134,000	29,130	0.2174	0.216	0.212	0.219	0.216	0.225	134,000	0.2174	0.00%
2020-10-06	0.216	0.213	0.217	0.212	0.220	106,000	22,768	0.2148	0.216	0.213	0.217	0.212	0.220	106,000	0.2148	-0.46%
2020-10-05	0.217	0.210	0.217	0.206	0.217	72,000	15,024	0.2087	0.217	0.210	0.217	0.206	0.217	72,000	0.2087	3.83%
2020-09-30	0.209	0.209	0.220	0.203	0.211	68,000	14,040	0.2065	0.209	0.209	0.220	0.203	0.211	68,000	0.2065	0.97%
2020-09-29	0.207	0.207	0.208	0.207	0.214	28,000	5,810	0.2075	0.207	0.207	0.208	0.207	0.214	28,000	0.2075	-3.72%
2020-09-28	0.215	0.215	0.219	0.210	0.219	184,000	39,760	0.2161	0.215	0.215	0.219	0.210	0.219	184,000	0.2161	-2.27%
2020-09-25	0.220	0.201	0.220	0.210	0.224	392,000	85,330	0.2177	0.220	0.201	0.220	0.210	0.224	392,000	0.2177	-3.51%
2020-09-24	0.228	0.211	0.228	0.227	0.229	86,000	19,650	0.2285	0.228	0.211	0.228	0.227	0.229	86,000	0.2285	-0.87%
2020-09-23	0.230	0.226	0.230	0.226	0.235	654,000	152,116	0.2326	0.230	0.226	0.230	0.226	0.235	654,000	0.2326	0.44%
2020-09-22	0.229	0.219	0.239	-	-	0	0	-	0.229	0.219	0.239	-	-	0	-	0.00%
2020-09-21	0.229	0.222	0.229	0.229	0.231	366,000	84,202	0.2301	0.229	0.222	0.229	0.229	0.231	366,000	0.2301	-0.43%
2020-09-18	0.230	0.225	0.230	0.224	0.239	696,000	159,034	0.2285	0.230	0.225	0.230	0.224	0.239	696,000	0.2285	-1.71%
2020-09-17	0.234	0.234	0.236	0.232	0.255	300,000	70,726	0.2358	0.234	0.234	0.236	0.232	0.255	300,000	0.2358	-2.50%
2020-09-16	0.240	0.235	0.247	0.240	0.240	4,000	960	0.2400	0.240	0.235	0.247	0.240	0.240	4,000	0.2400	-3.23%
2020-09-15	0.248	0.243	0.248	0.240	0.248	186,000	44,932	0.2416	0.248	0.243	0.248	0.240	0.248	186,000	0.2416	-0.80%
2020-09-14	0.250	0.241	0.255	0.240	0.250	536,000	129,178	0.2410	0.250	0.241	0.255	0.240	0.250	536,000	0.2410	0.81%
2020-09-11	0.248	0.241	0.248	0.242	0.250	152,000	37,612	0.2474	0.248	0.241	0.248	0.242	0.250	152,000	0.2474	1.22%
2020-09-10	0.245	0.245	0.255	0.245	0.255	148,000	36,660	0.2477	0.245	0.245	0.255	0.245	0.255	148,000	0.2477	0.00%
2020-09-09	0.245	0.240	0.248	0.245	0.247	104,000	25,494	0.2451	0.245	0.240	0.248	0.245	0.247	104,000	0.2451	-0.41%
2020-09-08	0.246	0.238	0.247	0.240	0.246	104,000	25,214	0.2424	0.246	0.238	0.247	0.240	0.246	104,000	0.2424	-1.60%
2020-09-07	0.250	0.242	0.255	0.241	0.255	938,000	232,102	0.2474	0.250	0.242	0.255	0.241	0.255	938,000	0.2474	-1.96%
2020-09-04	0.255	0.255	0.265	0.250	0.255	470,000	118,550	0.2522	0.255	0.255	0.265	0.250	0.255	470,000	0.2522	-1.92%
2020-09-03	0.260	0.255	0.260	0.255	0.260	1,000,000	257,130	0.2571	0.260	0.255	0.260	0.255	0.260	1,000,000	0.2571	0.00%
2020-09-02	0.260	0.255	0.260	0.260	0.270	108,000	28,750	0.2662	0.260	0.255	0.260	0.260	0.270	108,000	0.2662	0.00%
2020-09-01	0.260	0.260	0.265	0.260	0.270	430,000	113,060	0.2629	0.260	0.260	0.265	0.260	0.270	430,000	0.2629	-1.89%
2020-08-31	0.265	0.265	0.275	0.260	0.280	102,000	27,310	0.2677	0.265	0.265	0.275	0.260	0.280	102,000	0.2677	-1.85%
2020-08-28	0.270	0.270	0.285	0.265	0.275	276,000	73,680	0.2670	0.270	0.270	0.285	0.265	0.275	276,000	0.2670	0.00%
2020-08-27	0.270	0.270	0.285	0.270	0.300	720,000	202,540	0.2813	0.270	0.270	0.285	0.270	0.300	720,000	0.2813	-1.82%
2020-08-26	0.275	0.265	0.285	0.275	0.285	288,000	81,430	0.2827	0.275	0.265	0.285	0.275	0.285	288,000	0.2827	-3.51%
2020-08-25	0.285	0.275	0.285	0.275	0.290	554,000	155,790	0.2812	0.285	0.275	0.285	0.275	0.290	554,000	0.2812	-1.72%
2020-08-24	0.290	0.280	0.290	0.275	0.295	1,238,000	352,920	0.2851	0.290	0.280	0.290	0.275	0.295	1,238,000	0.2851	-3.33%
2020-08-21	0.300	0.300	0.305	0.295	0.305	438,000	132,380	0.3022	0.300	0.300	0.305	0.295	0.305	438,000	0.3022	0.00%
2020-08-20	0.300	0.295	0.300	0.295	0.310	630,000	191,010	0.3032	0.300	0.295	0.300	0.295	0.310	630,000	0.3032	-3.23%
2020-08-19	0.310	0.310	0.315	0.300	0.315	1,240,000	384,840	0.3104	0.310	0.310	0.315	0.300	0.315	1,240,000	0.3104	3.33%
2020-08-18	0.300	0.290	0.300	0.285	0.300	810,000	239,330	0.2955	0.300	0.290	0.300	0.285	0.300	810,000	0.2955	5.26%
2020-08-17	0.285	0.285	0.295	0.280	0.295	1,546,000	447,340	0.2894	0.285	0.285	0.295	0.280	0.295	1,546,000	0.2894	1.79%
2020-08-14	0.280	0.270	0.280	0.265	0.270	78,000	21,200	0.2718	0.280	0.270	0.280	0.265	0.270	78,000	0.2718	1.82%
2020-08-13	0.275	0.265	0.275	0.265	0.280	1,038,000	287,840	0.2773	0.275	0.265	0.275	0.265	0.280	1,038,000	0.2773	3.77%
2020-08-12	0.265	0.275	0.280	0.260	0.275	796,000	213,490	0.2682	0.265	0.275	0.280	0.260	0.275	796,000	0.2682	0.00%
2020-08-11	0.265	0.260	0.265	0.255	0.285	676,000	178,390	0.2639	0.265	0.260	0.265	0.255	0.285	676,000	0.2639	-3.64%
2020-08-10	0.275	0.270	0.275	0.260	0.315	3,248,000	949,380	0.2923	0.275	0.270	0.275	0.260	0.315	3,248,000	0.2923	5.77%
2020-08-07	0.260	0.260	0.270	0.260	0.270	190,000	50,030	0.2633	0.260	0.260	0.270	0.260	0.270	190,000	0.2633	-1.89%
2020-08-06	0.265	0.265	0.280	0.265	0.290	182,000	50,870	0.2795	0.265	0.265	0.280	0.265	0.290	182,000	0.2795	-1.85%
2020-08-05	0.270	0.260	0.280	0.265	0.280	146,000	40,460	0.2771	0.270	0.260	0.280	0.265	0.280	146,000	0.2771	0.00%
2020-08-04	0.270	0.270	0.280	0.270	0.280	130,000	36,020	0.2771	0.270	0.270	0.280	0.270	0.280	130,000	0.2771	0.00%
2020-08-03	0.270	0.270	0.285	0.270	0.285	86,000	23,400	0.2721	0.270	0.270	0.285	0.270	0.285	86,000	0.2721	0.00%
2020-07-31	0.270	0.270	0.280	0.270	0.285	332,000	91,660	0.2761	0.270	0.270	0.280	0.270	0.285	332,000	0.2761	1.89%
2020-07-30	0.265	0.265	0.270	0.265	0.285	182,000	50,230	0.2760	0.265	0.265	0.270	0.265	0.285	182,000	0.2760	3.92%
2020-07-29	0.255	0.255	0.260	0.255	0.275	268,000	69,440	0.2591	0.255	0.255	0.260	0.255	0.275	268,000	0.2591	-1.92%
2020-07-28	0.260	0.255	0.260	0.250	0.265	630,000	159,600	0.2533	0.260	0.255	0.260	0.250	0.265	630,000	0.2533	0.00%
2020-07-27	0.260	0.260	0.265	0.255	0.275	376,000	100,330	0.2668	0.260	0.260	0.265	0.255	0.275	376,000	0.2668	-1.89%
2020-07-24	0.265	0.260	0.265	0.260	0.290	616,000	163,510	0.2654	0.265	0.260	0.265	0.260	0.290	616,000	0.2654	-5.36%
2020-07-23	0.280	0.270	0.280	0.265	0.280	2,026,000	560,480	0.2766	0.280	0.270	0.280	0.265	0.280	2,026,000	0.2766	0.00%
2020-07-22	0.280	0.275	0.280	0.275	0.285	1,712,000	479,840	0.2803	0.280	0.275	0.280	0.275	0.285	1,712,000	0.2803	0.00%
2020-07-21	0.280	0.280	0.285	0.280	0.290	116,000	33,010	0.2846	0.280	0.280	0.285	0.280	0.290	116,000	0.2846	-1.75%
2020-07-20	0.285	0.280	0.285	0.285	0.285	418,000	119,130	0.2850	0.285	0.280	0.285	0.285	0.285	418,000	0.2850	-1.72%
2020-07-17	0.290	0.285	0.290	0.280	0.290	286,000	82,450	0.2883	0.290	0.285	0.290	0.280	0.290	286,000	0.2883	-1.69%
2020-07-16	0.295	0.290	0.295	0.285	0.295	320,000	92,390	0.2887	0.295	0.290	0.295	0.285	0.295	320,000	0.2887	0.00%
2020-07-15	0.295	0.290	0.305	0.290	0.305	516,000	152,230	0.2950	0.295	0.290	0.305	0.290	0.305	516,000	0.2950	1.72%
2020-07-14	0.290	0.285	0.290	0.285	0.290	162,000	46,540	0.2873	0.290	0.285	0.290	0.285	0.290	162,000	0.2873	0.00%
2020-07-13	0.290	0.285	0.295	0.285	0.290	628,000	181,960	0.2897	0.290	0.285	0.295	0.285	0.290	628,000	0.2897	0.00%
2020-07-10	0.290	0.290	0.300	0.290	0.300	660,000	194,490	0.2947	0.290	0.290	0.300	0.290	0.300	660,000	0.2947	-3.33%
2020-07-09	0.300	0.290	0.300	0.300	0.305	442,000	133,270	0.3015	0.300	0.290	0.300	0.300	0.305	442,000	0.3015	0.00%
2020-07-08	0.300	0.300	0.305	0.295	0.305	286,000	85,920	0.3004	0.300	0.300	0.305	0.295	0.305	286,000	0.3004	-1.64%
2020-07-07	0.305	0.305	0.310	-	-	0	0	-	0.305	0.305	0.310	-	-	0	-	0.00%
2020-07-06	0.305	0.305	0.310	0.300	0.325	1,430,000	430,260	0.3009	0.305	0.305	0.310	0.300	0.325	1,430,000	0.3009	0.00%
2020-07-03	0.305	0.300	0.310	0.305	0.310	288,000	88,870	0.3086	0.305	0.300	0.310	0.305	0.310	288,000	0.3086	-3.17%
2020-07-02	0.315	0.315	0.320	0.315	0.330	382,000	122,640	0.3210	0.315	0.315	0.320	0.315	0.330	382,000	0.3210	0.00%
2020-06-30	0.315	0.315	0.320	0.300	0.315	848,000	265,410	0.3130	0.315	0.315	0.320	0.300	0.315	848,000	0.3130	5.00%
2020-06-29	0.300	0.300	0.305	0.300	0.305	512,000	154,100	0.3010	0.300	0.300	0.305	0.300	0.305	512,000	0.3010	0.00%
2020-06-26	0.300	0.285	0.300	0.285	0.300	392,000	114,810	0.2929	0.300	0.285	0.300	0.285	0.300	392,000	0.2929	5.26%
2020-06-24	0.285	0.290	0.300	0.280	0.310	840,000	252,290	0.3003	0.285	0.290	0.300	0.280	0.310	840,000	0.3003	-1.72%
2020-06-23	0.290	0.290	0.305	0.290	0.315	190,000	56,630	0.2981	0.290	0.290	0.305	0.290	0.315	190,000	0.2981	-3.33%
2020-06-22	0.300	0.295	0.300	0.275	0.325	2,202,000	666,740	0.3028	0.300	0.295	0.300	0.275	0.325	2,202,000	0.3028	5.26%
2020-06-19	0.285	0.280	0.285	0.260	0.285	566,000	156,890	0.2772	0.285	0.280	0.285	0.260	0.285	566,000	0.2772	5.56%
2020-06-18	0.270	0.265	0.270	0.270	0.290	1,410,000	391,320	0.2775	0.270	0.265	0.270	0.270	0.290	1,410,000	0.2775	-6.90%
2020-06-17	0.290	0.275	0.295	0.275	0.290	502,000	140,850	0.2806	0.290	0.275	0.295	0.275	0.290	502,000	0.2806	0.00%
2020-06-16	0.290	0.285	0.290	0.290	0.305	522,000	152,480	0.2921	0.290	0.285	0.290	0.290	0.305	522,000	0.2921	-1.69%
2020-06-15	0.295	0.280	0.295	0.280	0.305	820,000	234,890	0.2865	0.295	0.280	0.295	0.280	0.305	820,000	0.2865	1.72%
2020-06-12	0.290	0.280	0.290	0.270	0.320	2,192,000	658,580	0.3004	0.290	0.280	0.290	0.270	0.320	2,192,000	0.3004	1.75%
2020-06-11	0.285	0.285	0.290	0.275	0.290	520,000	146,830	0.2824	0.285	0.285	0.290	0.275	0.290	520,000	0.2824	0.00%
2020-06-10	0.285	0.285	0.290	0.280	0.290	104,000	29,600	0.2846	0.285	0.285	0.290	0.280	0.290	104,000	0.2846	-1.72%
2020-06-09	0.290	0.285	0.295	0.280	0.305	516,000	150,540	0.2917	0.290	0.285	0.295	0.280	0.305	516,000	0.2917	3.57%
2020-06-08	0.280	0.280	0.300	0.275	0.280	92,000	25,510	0.2773	0.280	0.280	0.300	0.275	0.280	92,000	0.2773	0.00%
2020-06-05	0.280	0.275	0.280	0.270	0.290	344,000	94,160	0.2737	0.280	0.275	0.280	0.270	0.290	344,000	0.2737	-1.75%
2020-06-04	0.285	0.280	0.290	0.275	0.285	200,000	55,420	0.2771	0.285	0.280	0.290	0.275	0.285	200,000	0.2771	3.64%
2020-06-03	0.275	0.270	0.275	0.270	0.290	1,084,000	301,480	0.2781	0.275	0.270	0.275	0.270	0.290	1,084,000	0.2781	-3.51%
2020-06-02	0.285	0.280	0.290	0.229	0.300	3,856,000	1,008,888	0.2616	0.285	0.280	0.290	0.229	0.300	3,856,000	0.2616	-5.00%
2020-06-01	0.300	0.295	0.300	0.295	0.310	238,000	71,830	0.3018	0.300	0.295	0.300	0.295	0.310	238,000	0.3018	3.45%
2020-05-29	0.290	0.280	0.290	0.280	0.295	746,000	215,050	0.2883	0.290	0.280	0.290	0.280	0.295	746,000	0.2883	0.00%
2020-05-28	0.290	0.285	0.300	0.280	0.310	982,000	285,390	0.2906	0.290	0.285	0.300	0.280	0.310	982,000	0.2906	-6.45%
2020-05-27	0.310	0.305	0.310	0.305	0.315	750,000	232,570	0.3101	0.310	0.305	0.310	0.305	0.315	750,000	0.3101	-1.59%
2020-05-26	0.315	0.315	0.330	0.315	0.330	540,000	172,210	0.3189	0.315	0.315	0.330	0.315	0.330	540,000	0.3189	-1.56%
2020-05-25	0.320	0.310	0.320	0.310	0.315	454,000	141,560	0.3118	0.320	0.310	0.320	0.310	0.315	454,000	0.3118	0.00%
2020-05-22	0.320	0.315	0.320	0.310	0.320	1,239,000	391,730	0.3162	0.320	0.315	0.320	0.310	0.320	1,239,000	0.3162	-1.54%
2020-05-21	0.325	0.320	0.325	0.320	0.330	282,000	91,050	0.3229	0.325	0.320	0.325	0.320	0.330	282,000	0.3229	0.00%
2020-05-20	0.325	0.320	0.325	0.320	0.335	302,000	98,410	0.3259	0.325	0.320	0.325	0.320	0.335	302,000	0.3259	-1.52%
2020-05-19	0.330	0.320	0.330	0.315	0.330	328,000	105,540	0.3218	0.330	0.320	0.330	0.315	0.330	328,000	0.3218	1.54%
2020-05-18	0.325	0.320	0.325	0.320	0.330	234,000	75,190	0.3213	0.325	0.320	0.325	0.320	0.330	234,000	0.3213	-1.52%
2020-05-15	0.330	0.325	0.330	0.315	0.330	220,000	70,140	0.3188	0.330	0.325	0.330	0.315	0.330	220,000	0.3188	1.54%
2020-05-14	0.325	0.320	0.330	0.315	0.325	356,000	114,090	0.3205	0.325	0.320	0.330	0.315	0.325	356,000	0.3205	-1.52%
2020-05-13	0.330	0.315	0.330	0.315	0.325	432,000	137,850	0.3191	0.330	0.315	0.330	0.315	0.325	432,000	0.3191	1.54%
2020-05-12	0.325	0.325	0.330	0.315	0.330	1,080,000	346,260	0.3206	0.325	0.325	0.330	0.315	0.330	1,080,000	0.3206	-2.99%
2020-05-11	0.335	0.330	0.335	0.315	0.350	2,828,000	948,900	0.3355	0.335	0.330	0.335	0.315	0.350	2,828,000	0.3355	1.52%
2020-05-08	0.330	0.330	0.335	0.330	0.340	2,380,000	791,150	0.3324	0.330	0.330	0.335	0.330	0.340	2,380,000	0.3324	-1.49%
2020-05-07	0.335	0.335	0.345	0.330	0.345	520,000	174,980	0.3365	0.335	0.335	0.345	0.330	0.345	520,000	0.3365	-5.63%
2020-05-06	0.355	0.350	0.360	0.340	0.355	184,000	64,250	0.3492	0.355	0.350	0.360	0.340	0.355	184,000	0.3492	1.43%
2020-05-05	0.350	0.345	0.350	0.340	0.355	532,000	185,540	0.3488	0.350	0.345	0.350	0.340	0.355	532,000	0.3488	1.45%
2020-05-04	0.345	0.345	0.350	0.345	0.355	180,000	62,930	0.3496	0.345	0.345	0.350	0.345	0.355	180,000	0.3496	-4.17%
2020-04-29	0.360	0.355	0.370	0.350	0.380	858,000	314,440	0.3665	0.360	0.355	0.370	0.350	0.380	858,000	0.3665	0.00%
2020-04-28	0.360	0.350	0.360	0.340	0.360	440,000	154,710	0.3516	0.360	0.350	0.360	0.340	0.360	440,000	0.3516	0.00%
2020-04-27	0.360	0.350	0.360	0.345	0.365	538,000	188,910	0.3511	0.360	0.350	0.360	0.345	0.365	538,000	0.3511	-1.37%
2020-04-24	0.365	0.365	0.380	0.360	0.380	556,000	202,670	0.3645	0.365	0.365	0.380	0.360	0.380	556,000	0.3645	-3.95%
2020-04-23	0.380	0.375	0.380	0.360	0.415	5,194,000	2,004,800	0.3860	0.380	0.375	0.380	0.360	0.415	5,194,000	0.3860	5.56%
2020-04-22	0.360	0.355	0.360	0.340	0.360	438,000	153,500	0.3505	0.360	0.355	0.360	0.340	0.360	438,000	0.3505	1.41%
2020-04-21	0.355	0.350	0.375	0.350	0.365	466,000	167,630	0.3597	0.355	0.350	0.375	0.350	0.365	466,000	0.3597	-7.79%
2020-04-20	0.385	0.360	0.385	0.370	0.395	436,000	164,770	0.3779	0.385	0.360	0.385	0.370	0.395	436,000	0.3779	-1.28%
2020-04-17	0.390	0.380	0.390	0.365	0.415	1,210,000	477,630	0.3947	0.390	0.380	0.390	0.365	0.415	1,210,000	0.3947	5.41%
2020-04-16	0.370	0.370	0.375	0.360	0.380	944,000	349,570	0.3703	0.370	0.370	0.375	0.360	0.380	944,000	0.3703	-2.63%
2020-04-15	0.380	0.375	0.380	0.365	0.465	4,492,000	1,863,560	0.4149	0.380	0.375	0.380	0.365	0.465	4,492,000	0.4149	-9.52%
2020-04-14	0.420	0.420	0.425	0.365	0.460	7,873,000	3,370,040	0.4281	0.420	0.420	0.425	0.365	0.460	7,873,000	0.4281	15.07%
2020-04-09	0.365	0.355	0.365	0.355	0.370	420,000	150,990	0.3595	0.365	0.355	0.365	0.355	0.370	420,000	0.3595	2.82%
2020-04-08	0.355	0.345	0.355	0.340	0.355	490,000	170,310	0.3476	0.355	0.345	0.355	0.340	0.355	490,000	0.3476	1.43%
2020-04-07	0.350	0.350	0.360	0.340	0.355	1,052,000	365,250	0.3472	0.350	0.350	0.360	0.340	0.355	1,052,000	0.3472	0.00%
2020-04-06	0.350	0.340	0.350	0.345	0.360	700,000	248,540	0.3551	0.350	0.340	0.350	0.345	0.360	700,000	0.3551	1.45%
2020-04-03	0.345	0.330	0.345	0.335	0.355	432,000	149,830	0.3468	0.345	0.330	0.345	0.335	0.355	432,000	0.3468	-1.43%
2020-04-02	0.350	0.345	0.355	0.335	0.360	1,030,000	358,920	0.3485	0.350	0.345	0.355	0.335	0.360	1,030,000	0.3485	4.48%
2020-04-01	0.335	0.325	0.335	0.325	0.340	716,000	238,170	0.3326	0.335	0.325	0.335	0.325	0.340	716,000	0.3326	-1.47%
2020-03-31	0.340	0.335	0.340	0.335	0.345	472,000	159,390	0.3377	0.340	0.335	0.340	0.335	0.345	472,000	0.3377	1.49%
2020-03-30	0.335	0.330	0.335	0.330	0.340	814,000	273,150	0.3356	0.335	0.330	0.335	0.330	0.340	814,000	0.3356	-2.90%
2020-03-27	0.345	0.340	0.345	0.330	0.355	1,066,000	359,180	0.3369	0.345	0.340	0.345	0.330	0.355	1,066,000	0.3369	-1.43%
2020-03-26	0.350	0.335	0.350	0.330	0.360	78,000	26,650	0.3417	0.350	0.335	0.350	0.330	0.360	78,000	0.3417	-1.41%
2020-03-25	0.355	0.345	0.355	0.335	0.360	1,522,000	526,590	0.3460	0.355	0.345	0.355	0.335	0.360	1,522,000	0.3460	9.23%
2020-03-24	0.325	0.320	0.325	0.315	0.350	458,000	148,440	0.3241	0.325	0.320	0.325	0.315	0.350	458,000	0.3241	3.17%
2020-03-23	0.315	0.300	0.310	0.300	0.340	636,000	198,680	0.3124	0.315	0.300	0.310	0.300	0.340	636,000	0.3124	-10.00%
2020-03-20	0.350	0.335	0.350	0.325	0.380	2,066,000	710,740	0.3440	0.350	0.335	0.350	0.325	0.380	2,066,000	0.3440	6.06%
2020-03-19	0.330	0.320	0.330	0.310	0.345	2,344,000	758,730	0.3237	0.330	0.320	0.330	0.310	0.345	2,344,000	0.3237	-8.33%
2020-03-18	0.360	0.355	0.360	0.355	0.405	1,126,000	416,710	0.3701	0.360	0.355	0.360	0.355	0.405	1,126,000	0.3701	-12.20%
2020-03-17	0.410	0.410	0.420	0.375	0.420	1,182,000	469,330	0.3971	0.410	0.410	0.420	0.375	0.420	1,182,000	0.3971	-2.38%
2020-03-16	0.420	0.415	0.430	0.415	0.455	788,000	339,910	0.4314	0.420	0.415	0.430	0.415	0.455	788,000	0.4314	-4.55%
2020-03-13	0.440	0.430	0.440	0.410	0.445	1,674,000	711,170	0.4248	0.440	0.430	0.440	0.410	0.445	1,674,000	0.4248	-4.35%
2020-03-12	0.460	0.450	0.460	0.440	0.465	1,614,000	729,490	0.4520	0.460	0.450	0.460	0.440	0.465	1,614,000	0.4520	-2.13%
2020-03-11	0.470	0.470	0.480	0.470	0.510	3,474,000	1,696,170	0.4882	0.470	0.470	0.480	0.470	0.510	3,474,000	0.4882	-5.05%
2020-03-10	0.495	0.490	0.495	0.480	0.500	2,850,000	1,414,830	0.4964	0.495	0.490	0.495	0.480	0.500	2,850,000	0.4964	0.00%
2020-03-09	0.495	0.495	0.500	0.495	0.580	7,528,000	3,892,610	0.5171	0.495	0.495	0.500	0.495	0.580	7,528,000	0.5171	-13.16%
2020-03-06	0.570	0.560	0.570	0.530	0.630	7,630,000	4,320,820	0.5663	0.570	0.560	0.570	0.530	0.630	7,630,000	0.5663	-6.56%
2020-03-05	0.610	0.610	0.620	0.600	0.790	35,748,000	25,117,480	0.7026	0.610	0.610	0.620	0.600	0.790	35,748,000	0.7026	-7.58%
2020-03-04	0.660	0.660	0.670	0.455	0.690	24,662,000	15,522,950	0.6294	0.660	0.660	0.670	0.455	0.690	24,662,000	0.6294	38.95%
2020-03-03	0.475	0.460	0.475	0.460	0.485	566,000	266,480	0.4708	0.475	0.460	0.475	0.460	0.485	566,000	0.4708	0.00%
2020-03-02	0.475	0.470	0.475	0.465	0.490	1,656,000	781,980	0.4722	0.475	0.470	0.475	0.465	0.490	1,656,000	0.4722	-3.06%
2020-02-28	0.490	0.490	0.510	0.480	0.520	2,200,000	1,095,130	0.4978	0.490	0.490	0.510	0.480	0.520	2,200,000	0.4978	-9.26%
2020-02-27	0.540	0.520	0.540	0.520	0.540	782,000	410,320	0.5247	0.540	0.520	0.540	0.520	0.540	782,000	0.5247	0.00%
2020-02-26	0.540	0.530	0.540	0.530	0.540	280,000	148,500	0.5304	0.540	0.530	0.540	0.530	0.540	280,000	0.5304	-1.82%
2020-02-25	0.550	0.540	0.560	0.530	0.550	488,000	261,280	0.5354	0.550	0.540	0.560	0.530	0.550	488,000	0.5354	0.00%
2020-02-24	0.550	0.540	0.550	0.540	0.570	1,328,000	731,000	0.5505	0.550	0.540	0.550	0.540	0.570	1,328,000	0.5505	-3.51%
2020-02-21	0.570	0.560	0.570	0.560	0.570	576,000	326,360	0.5666	0.570	0.560	0.570	0.560	0.570	576,000	0.5666	-1.72%
2020-02-20	0.580	0.570	0.580	0.550	0.580	1,234,000	691,940	0.5607	0.580	0.570	0.580	0.550	0.580	1,234,000	0.5607	0.00%
2020-02-19	0.580	0.560	0.580	0.560	0.580	1,126,000	637,720	0.5664	0.580	0.560	0.580	0.560	0.580	1,126,000	0.5664	1.75%
2020-02-18	0.570	0.570	0.580	0.570	0.580	1,138,000	656,960	0.5773	0.570	0.570	0.580	0.570	0.580	1,138,000	0.5773	0.00%
2020-02-17	0.570	0.570	0.580	0.570	0.600	2,766,000	1,612,760	0.5831	0.570	0.570	0.580	0.570	0.600	2,766,000	0.5831	-3.39%
2020-02-14	0.590	0.580	0.590	0.580	0.610	2,384,000	1,415,040	0.5936	0.590	0.580	0.590	0.580	0.610	2,384,000	0.5936	-3.28%
2020-02-13	0.610	0.600	0.610	0.600	0.620	1,284,000	779,740	0.6073	0.610	0.600	0.610	0.600	0.620	1,284,000	0.6073	-4.69%
2020-02-12	0.640	0.630	0.640	0.610	0.650	1,732,000	1,091,260	0.6301	0.640	0.630	0.640	0.610	0.650	1,732,000	0.6301	0.00%
2020-02-11	0.640	0.630	0.640	0.620	0.650	1,472,000	938,160	0.6373	0.640	0.630	0.640	0.620	0.650	1,472,000	0.6373	1.59%
2020-02-10	0.630	0.630	0.640	0.590	0.700	3,718,000	2,405,800	0.6471	0.630	0.630	0.640	0.590	0.700	3,718,000	0.6471	-1.56%
2020-02-07	0.640	0.630	0.640	0.580	0.670	5,464,000	3,463,160	0.6338	0.640	0.630	0.640	0.580	0.670	5,464,000	0.6338	6.67%
2020-02-06	0.600	0.590	0.600	0.580	0.630	1,854,000	1,110,140	0.5988	0.600	0.590	0.600	0.580	0.630	1,854,000	0.5988	5.26%
2020-02-05	0.570	0.570	0.580	0.560	0.680	5,054,000	3,017,900	0.5971	0.570	0.570	0.580	0.560	0.680	5,054,000	0.5971	-12.31%
2020-02-04	0.650	0.640	0.650	0.570	0.670	5,018,000	3,053,500	0.6085	0.650	0.640	0.650	0.570	0.670	5,018,000	0.6085	14.04%
2020-02-03	0.570	0.570	0.580	0.560	0.630	2,360,000	1,356,700	0.5749	0.570	0.570	0.580	0.560	0.630	2,360,000	0.5749	-9.52%
2020-01-31	0.630	0.630	0.650	0.620	0.700	3,918,000	2,521,160	0.6435	0.630	0.630	0.650	0.620	0.700	3,918,000	0.6435	-8.70%
2020-01-30	0.690	0.680	0.690	0.660	0.730	2,026,000	1,382,000	0.6821	0.690	0.680	0.690	0.660	0.730	2,026,000	0.6821	-8.00%
2020-01-29	0.750	0.740	0.750	0.720	0.780	2,146,000	1,588,620	0.7403	0.750	0.740	0.750	0.720	0.780	2,146,000	0.7403	-8.54%
2020-01-24	0.820	0.800	0.820	0.800	0.850	282,000	229,100	0.8124	0.820	0.800	0.820	0.800	0.850	282,000	0.8124	2.50%
2020-01-23	0.800	0.790	0.800	0.790	0.870	1,170,000	948,820	0.8110	0.800	0.790	0.800	0.790	0.870	1,170,000	0.8110	-8.05%
2020-01-22	0.870	0.840	0.870	0.760	0.910	2,462,000	2,044,820	0.8306	0.870	0.840	0.870	0.760	0.910	2,462,000	0.8306	8.75%
2020-01-21	0.800	0.800	0.810	0.780	0.860	2,452,000	1,985,940	0.8099	0.800	0.800	0.810	0.780	0.860	2,452,000	0.8099	-6.98%
2020-01-20	0.860	0.860	0.880	0.860	0.940	2,728,000	2,411,720	0.8841	0.860	0.860	0.880	0.860	0.940	2,728,000	0.8841	-3.37%
2020-01-17	0.890	0.890	0.900	0.850	1.060	14,776,000	13,923,900	0.9423	0.890	0.890	0.900	0.850	1.060	14,776,000	0.9423	-3.26%
2020-01-16	0.920	0.920	0.940	0.680	0.950	22,038,000	18,772,680	0.8518	0.920	0.920	0.940	0.680	0.950	22,038,000	0.8518	27.78%
2020-01-15	0.720	0.720	0.730	0.670	0.770	3,928,000	2,802,380	0.7134	0.720	0.720	0.730	0.670	0.770	3,928,000	0.7134	-6.49%
2020-01-14	0.770	0.770	0.780	0.740	0.800	5,058,000	3,826,600	0.7565	0.770	0.770	0.780	0.740	0.800	5,058,000	0.7565	-3.75%
2020-01-13	0.800	0.800	0.810	0.780	0.960	13,532,000	11,435,360	0.8451	0.800	0.800	0.810	0.780	0.960	13,532,000	0.8451	-4.76%
2020-01-10	0.840	0.840	0.850	0.820	1.020	11,740,000	10,503,080	0.8946	0.840	0.840	0.850	0.820	1.020	11,740,000	0.8946	-12.50%
2020-01-09	0.960	0.950	0.960	0.940	1.340	25,120,000	27,429,100	1.0919	0.960	0.950	0.960	0.940	1.340	25,120,000	1.0919	-23.81%
2020-01-08	1.260	1.250	1.260	1.250	1.330	4,292,000	5,425,720	1.2641	1.260	1.250	1.260	1.250	1.330	4,292,000	1.2641	-3.82%
2020-01-07	1.310	1.310	1.320	1.300	1.420	10,480,000	14,204,340	1.3554	1.310	1.310	1.320	1.300	1.420	10,480,000	1.3554	0.00%
2020-01-06	1.310	1.300	1.310	1.280	1.590	18,084,000	25,161,500	1.3914	1.310	1.300	1.310	1.280	1.590	18,084,000	1.3914	-6.43%
2020-01-03	1.400	1.400	1.410	1.320	2.190	27,024,000	42,531,720	1.5738	1.400	1.400	1.410	1.320	2.190	27,024,000	1.5738	-30.69%
2020-01-02	2.020	2.020	2.040	1.920	2.630	13,094,000	28,383,360	2.1677	2.020	2.020	2.040	1.920	2.630	13,094,000	2.1677	-15.83%
2019-12-31	2.400	2.360	2.400	2.160	2.770	4,668,000	11,598,020	2.4846	2.400	2.360	2.400	2.160	2.770	4,668,000	2.4846	-12.09%
2019-12-30	2.730	2.710	2.730	2.640	2.880	4,720,000	12,946,520	2.7429	2.730	2.710	2.730	2.640	2.880	4,720,000	2.7429	-1.09%
2019-12-27	2.760	2.760	2.790	2.760	3.000	2,686,000	7,671,440	2.8561	2.760	2.760	2.790	2.760	3.000	2,686,000	2.8561	-3.83%
2019-12-24	2.870	2.850	2.870	2.710	2.920	2,036,000	5,795,520	2.8465	2.870	2.850	2.870	2.710	2.920	2,036,000	2.8465	6.30%
2019-12-23	2.700	2.680	2.710	2.520	2.720	5,218,000	13,766,980	2.6384	2.700	2.680	2.710	2.520	2.720	5,218,000	2.6384	8.43%
2019-12-20	2.490	2.480	2.490	2.340	2.970	8,330,000	22,300,180	2.6771	2.490	2.480	2.490	2.340	2.970	8,330,000	2.6771	-7.09%
2019-12-19	2.680	2.620	2.680	2.600	3.480	13,304,000	38,584,020	2.9002	2.680	2.620	2.680	2.600	3.480	13,304,000	2.9002	-23.86%
2019-12-18	3.520	3.520	3.540	3.090	3.550	7,100,000	24,234,800	3.4134	3.520	3.520	3.540	3.090	3.550	7,100,000	3.4134	10.34%
2019-12-17	3.190	3.170	3.190	2.830	3.190	5,964,000	17,982,820	3.0152	3.190	3.170	3.190	2.830	3.190	5,964,000	3.0152	12.72%
2019-12-16	2.830	2.820	2.830	2.540	2.850	3,360,360	9,223,277	2.7447	2.830	2.820	2.830	2.540	2.850	3,360,360	2.7447	7.60%
2019-12-13	2.630	2.630	2.640	2.240	2.800	4,737,640	12,500,247	2.6385	2.630	2.630	2.640	2.240	2.800	4,737,640	2.6385	10.97%
2019-12-12	2.370	2.320	2.370	2.100	2.540	2,938,000	6,730,600	2.2909	2.370	2.320	2.370	2.100	2.540	2,938,000	2.2909	-8.85%
2019-12-11	2.600	2.600	2.640	2.470	2.680	3,874,000	10,167,900	2.6247	2.600	2.600	2.640	2.470	2.680	3,874,000	2.6247	5.26%
2019-12-10	2.470	2.450	2.470	2.130	2.470	2,800,000	6,568,380	2.3459	2.470	2.450	2.470	2.130	2.470	2,800,000	2.3459	13.30%
2019-12-09	2.180	2.150	2.190	1.850	2.200	2,674,000	5,589,360	2.0903	2.180	2.150	2.190	1.850	2.200	2,674,000	2.0903	12.37%
2019-12-06	1.940	1.930	1.960	1.710	2.050	3,582,000	6,849,320	1.9121	1.940	1.930	1.960	1.710	2.050	3,582,000	1.9121	11.49%
2019-12-05	1.740	1.740	1.750	1.650	1.850	4,446,000	7,681,060	1.7276	1.740	1.740	1.750	1.650	1.850	4,446,000	1.7276	0.00%
2019-12-04	1.740	1.730	1.770	1.610	1.880	1,196,000	2,129,600	1.7806	1.740	1.730	1.770	1.610	1.880	1,196,000	1.7806	2.35%
2019-12-03	1.700	1.700	1.720	1.320	2.050	5,666,000	8,852,400	1.5624	1.700	1.700	1.720	1.320	2.050	5,666,000	1.5624	12.58%
2019-12-02	1.510	1.510	1.560	1.490	1.610	792,000	1,221,880	1.5428	1.510	1.510	1.560	1.490	1.610	792,000	1.5428	-6.21%
2019-11-29	1.610	1.610	1.620	1.600	1.750	3,110,000	5,069,800	1.6302	1.610	1.610	1.620	1.600	1.750	3,110,000	1.6302	-5.29%
2019-11-28	1.700	1.700	1.720	1.490	1.800	8,158,000	13,664,100	1.6749	1.700	1.700	1.720	1.490	1.800	8,158,000	1.6749	13.33%
2019-11-27	1.500	1.500	1.510	1.400	3.100	18,792,000	39,888,880	2.1227	1.500	1.500	1.510	1.400	3.100	18,792,000	2.1227	-48.10%
2019-11-26	2.890	2.880	2.890	2.220	3.080	12,952,800	34,202,636	2.6406	2.890	2.880	2.890	2.220	3.080	12,952,800	2.6406	29.02%
2019-11-25	2.240	2.240	2.250	1.630	2.300	14,694,000	30,113,660	2.0494	2.240	2.240	2.250	1.630	2.300	14,694,000	2.0494	28.74%
2019-11-22	1.740	1.730	1.740	1.210	1.770	14,498,000	21,243,440	1.4653	1.740	1.730	1.740	1.210	1.770	14,498,000	1.4653	37.01%
2019-11-21	1.270	1.260	1.270	1.110	1.290	1,690,000	2,048,220	1.2120	1.270	1.260	1.270	1.110	1.290	1,690,000	1.2120	5.83%
2019-11-20	1.200	1.190	1.200	1.180	1.500	12,122,000	15,698,000	1.2950	1.200	1.190	1.200	1.180	1.500	12,122,000	1.2950	-7.69%
2019-11-19	1.300	1.290	1.310	1.040	1.350	11,740,000	14,447,840	1.2307	1.300	1.290	1.310	1.040	1.350	11,740,000	1.2307	26.21%
2019-11-18	1.030	1.010	1.030	0.940	1.060	3,036,000	3,057,400	1.0070	1.030	1.010	1.030	0.940	1.060	3,036,000	1.0070	4.04%
2019-11-15	0.990	0.990	1.000	0.950	1.060	2,114,000	2,095,680	0.9913	0.990	0.990	1.000	0.950	1.060	2,114,000	0.9913	-1.98%
2019-11-14	1.010	1.000	1.010	0.970	1.060	6,868,000	6,970,280	1.0149	1.010	1.000	1.010	0.970	1.060	6,868,000	1.0149	-1.94%
2019-11-13	1.030	1.030	1.050	0.970	1.240	12,194,000	13,274,580	1.0886	1.030	1.030	1.050	0.970	1.240	12,194,000	1.0886	-16.94%
2019-11-12	1.240	1.230	1.240	1.120	1.400	72,972,000	92,011,200	1.2609	1.240	1.230	1.240	1.120	1.400	72,972,000	1.2609