Prices and Webb-site Total Returns

Icon Culture Global Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08500	2020-01-14			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.128	0.128	0.148	0.128	0.128	234,000	29,920	0.1279	0.128	0.128	0.148	0.128	0.128	234,000	0.1279	-5.19%
2026-02-02	0	0.135	0.133	0.140	-	-	0	0	-	0.135	0.133	0.140	-	-	0	-	0.00%
2026-01-30	0	0.135	0.134	0.138	0.134	0.141	340,000	46,420	0.1365	0.135	0.134	0.138	0.134	0.141	340,000	0.1365	-0.74%
2026-01-29	0	0.136	0.136	0.139	0.136	0.139	310,000	42,370	0.1367	0.136	0.136	0.139	0.136	0.139	310,000	0.1367	-2.86%
2026-01-28	0	0.140	0.136	0.142	0.136	0.143	410,000	57,420	0.1400	0.140	0.136	0.142	0.136	0.143	410,000	0.1400	-5.41%
2026-01-27	0	0.148	0.144	0.156	-	-	0	0	-	0.148	0.144	0.156	-	-	0	-	0.00%
2026-01-26	0	0.148	0.145	0.156	0.148	0.149	650,000	96,880	0.1490	0.148	0.145	0.156	0.148	0.149	650,000	0.1490	-0.67%
2026-01-23	0	0.149	0.147	0.150	0.149	0.149	330,000	49,170	0.1490	0.149	0.147	0.150	0.149	0.149	330,000	0.1490	-0.67%
2026-01-22	0	0.150	0.148	0.155	0.148	0.151	800,000	120,890	0.1511	0.150	0.148	0.155	0.148	0.151	800,000	0.1511	-3.23%
2026-01-21	0	0.155	0.152	0.160	0.140	0.165	7,080,000	1,039,900	0.1469	0.155	0.152	0.160	0.140	0.165	7,080,000	0.1469	7.64%
2026-01-20	0	0.144	0.140	0.146	0.143	0.145	250,000	36,040	0.1442	0.144	0.140	0.146	0.143	0.145	250,000	0.1442	2.86%
2026-01-19	0	0.140	0.140	0.145	0.140	0.148	370,000	53,440	0.1444	0.140	0.140	0.145	0.140	0.148	370,000	0.1444	-4.76%
2026-01-16	0	0.147	0.145	0.149	0.141	0.153	6,090,000	901,520	0.1480	0.147	0.145	0.149	0.141	0.153	6,090,000	0.1480	0.00%
2026-01-15	0	0.147	0.140	0.147	0.130	0.150	410,000	60,350	0.1472	0.147	0.140	0.147	0.130	0.150	410,000	0.1472	6.52%
2026-01-14	0	0.138	0.138	0.144	-	-	0	0	-	0.138	0.138	0.144	-	-	0	-	0.00%
2026-01-13	0	0.138	0.138	0.144	-	-	0	0	-	0.138	0.138	0.144	-	-	0	-	0.00%
2026-01-09	0	0.138	0.135	0.144	0.135	0.146	11,380,000	1,573,480	0.1383	0.138	0.135	0.144	0.135	0.146	11,380,000	0.1383	-6.12%
2026-01-08	0	0.147	0.146	0.147	0.145	0.151	3,120,000	461,110	0.1478	0.147	0.146	0.147	0.145	0.151	3,120,000	0.1478	-4.55%
2026-01-07	0	0.154	0.154	0.158	0.154	0.160	1,660,000	259,590	0.1564	0.154	0.154	0.158	0.154	0.160	1,660,000	0.1564	-1.91%
2026-01-06	0	0.157	0.152	0.159	0.148	0.170	4,544,000	719,432	0.1583	0.157	0.152	0.159	0.148	0.170	4,544,000	0.1583	9.03%
2026-01-05	0	0.144	0.140	0.153	0.141	0.151	6,320,000	913,950	0.1446	0.144	0.140	0.153	0.141	0.151	6,320,000	0.1446	-7.10%
2025-12-31	0	0.155	0.151	0.158	-	-	0	0	-	0.155	0.151	0.158	-	-	0	-	0.00%
2025-12-30	0	0.155	0.155	0.162	0.154	0.170	7,640,000	1,239,700	0.1623	0.155	0.155	0.162	0.154	0.170	7,640,000	0.1623	-8.82%
2025-12-29	0	0.170	0.157	0.174	0.170	0.175	80,000	13,790	0.1724	0.170	0.157	0.174	0.170	0.175	80,000	0.1724	-2.86%
2025-12-24	0	0.175	0.145	0.195	-	-	10,000	1,550	0.1550	0.175	0.145	0.195	-	-	10,000	0.1550	0.00%
2025-12-23	0	0.175	0.159	0.194	0.175	0.175	10,000	1,750	0.1750	0.175	0.159	0.194	0.175	0.175	10,000	0.1750	4.17%
2025-12-22	0	0.168	0.162	0.185	-	-	0	0	-	0.168	0.162	0.185	-	-	0	-	0.00%
2025-12-19	0	0.168	0.168	0.174	0.168	0.175	30,000	5,180	0.1727	0.168	0.168	0.174	0.168	0.175	30,000	0.1727	-10.64%
2025-12-18	0	0.188	0.180	0.191	-	-	0	0	-	0.188	0.180	0.191	-	-	0	-	0.00%
2025-12-17	0	0.188	0.156	0.189	0.188	0.188	20,000	3,760	0.1880	0.188	0.156	0.189	0.188	0.188	20,000	0.1880	2.73%
2025-12-16	0	0.183	0.182	0.187	0.182	0.187	100,000	18,360	0.1836	0.183	0.182	0.187	0.182	0.187	100,000	0.1836	-2.14%
2025-12-15	0	0.187	0.183	0.190	0.191	0.191	50,000	9,510	0.1902	0.187	0.183	0.190	0.191	0.191	50,000	0.1902	-2.60%
2025-12-12	0	0.192	0.192	0.205	0.192	0.196	120,000	23,200	0.1933	0.192	0.192	0.205	0.192	0.196	120,000	0.1933	-2.04%
2025-12-11	0	0.196	0.195	0.196	0.195	0.199	210,000	41,270	0.1965	0.196	0.195	0.196	0.195	0.199	210,000	0.1965	-1.01%
2025-12-10	0	0.198	0.196	0.202	0.195	0.198	110,000	21,630	0.1966	0.198	0.196	0.202	0.195	0.198	110,000	0.1966	1.54%
2025-12-09	0	0.195	0.192	0.204	0.192	0.200	680,000	133,600	0.1965	0.195	0.192	0.204	0.192	0.200	680,000	0.1965	-1.02%
2025-12-08	0	0.197	0.196	0.209	0.197	0.215	730,000	147,630	0.2022	0.197	0.196	0.209	0.197	0.215	730,000	0.2022	-6.19%
2025-12-05	0	0.210	0.209	0.225	0.206	0.232	1,596,000	346,596	0.2172	0.210	0.209	0.225	0.206	0.232	1,596,000	0.2172	-8.70%
2025-12-04	0	0.230	0.226	0.230	0.190	0.237	26,870,000	5,833,690	0.2171	0.230	0.226	0.230	0.190	0.237	26,870,000	0.2171	25.68%
2025-12-03	0	0.183	0.176	0.183	0.148	0.191	60,970,000	9,684,280	0.1588	0.183	0.176	0.183	0.148	0.191	60,970,000	0.1588	10.91%
2025-12-02	0	0.165	0.145	0.173	-	-	0	0	-	0.165	0.145	0.173	-	-	0	-	0.00%
2025-12-01	0	0.165	0.161	0.174	0.141	0.194	5,890,000	1,020,630	0.1733	0.165	0.161	0.174	0.141	0.194	5,890,000	0.1733	-14.51%
2025-11-28	0	0.193	0.193	0.195	0.189	0.199	23,670,000	4,586,620	0.1938	0.193	0.193	0.195	0.189	0.199	23,670,000	0.1938	0.52%
2025-11-27	0	0.192	0.189	0.192	0.189	0.192	230,000	43,640	0.1897	0.192	0.189	0.192	0.189	0.192	230,000	0.1897	2.13%
2025-11-26	0	0.188	0.185	0.189	0.185	0.193	20,240,000	3,810,470	0.1883	0.188	0.185	0.189	0.185	0.193	20,240,000	0.1883	-1.05%
2025-11-25	0	0.190	0.186	0.193	0.182	0.193	5,550,000	1,045,730	0.1884	0.190	0.186	0.193	0.182	0.193	5,550,000	0.1884	0.00%
2025-11-24	0	0.190	0.185	0.190	0.187	0.191	100,000	19,020	0.1902	0.190	0.185	0.190	0.187	0.191	100,000	0.1902	1.60%
2025-11-21	0	0.187	0.182	0.196	0.183	0.187	310,000	57,070	0.1841	0.187	0.182	0.196	0.183	0.187	310,000	0.1841	-1.58%
2025-11-20	0	0.190	0.188	0.194	0.188	0.200	5,750,000	1,119,620	0.1947	0.190	0.188	0.194	0.188	0.200	5,750,000	0.1947	-3.55%
2025-11-19	0	0.197	0.180	0.205	-	-	10,000	1,970	0.1970	0.197	0.180	0.205	-	-	10,000	0.1970	0.00%
2025-11-18	0	0.197	0.180	0.201	0.197	0.202	14,910,000	2,955,960	0.1983	0.197	0.180	0.201	0.197	0.202	14,910,000	0.1983	5.35%
2025-11-17	0	0.187	0.187	0.194	0.185	0.194	140,000	26,560	0.1897	0.187	0.187	0.194	0.185	0.194	140,000	0.1897	-4.59%
2025-11-14	0	0.196	0.195	0.199	0.196	0.212	200,000	40,280	0.2014	0.196	0.195	0.199	0.196	0.212	200,000	0.2014	-2.97%
2025-11-13	0	0.202	0.190	0.202	0.195	0.216	4,090,000	839,260	0.2052	0.202	0.190	0.202	0.195	0.216	4,090,000	0.2052	2.54%
2025-11-12	0	0.197	0.197	0.218	-	-	0	0	-	0.197	0.197	0.218	-	-	0	-	0.51%
2025-11-11	0	0.196	0.196	0.205	0.196	0.209	60,000	12,210	0.2035	0.196	0.196	0.205	0.196	0.209	60,000	0.2035	-6.67%
2025-11-07	0	0.210	0.207	0.230	0.207	0.214	480,000	101,720	0.2119	0.210	0.207	0.230	0.207	0.214	480,000	0.2119	-0.94%
2025-11-06	0	0.212	0.210	0.212	0.212	0.212	20,000	4,240	0.2120	0.212	0.210	0.212	0.212	0.212	20,000	0.2120	0.00%
2025-11-05	0	0.212	0.211	0.230	0.212	0.216	68,000	14,442	0.2124	0.212	0.211	0.230	0.212	0.216	68,000	0.2124	-1.85%
2025-11-04	0	0.216	0.210	0.218	0.208	0.219	3,210,000	688,910	0.2146	0.216	0.210	0.218	0.208	0.219	3,210,000	0.2146	2.86%
2025-11-03	0	0.210	0.209	0.218	0.209	0.228	15,460,000	3,354,230	0.2170	0.210	0.209	0.218	0.209	0.228	15,460,000	0.2170	-0.47%
2025-10-31	0	0.211	0.205	0.211	0.212	0.212	10,000	2,120	0.2120	0.211	0.205	0.211	0.212	0.212	10,000	0.2120	-0.94%
2025-10-30	0	0.213	0.213	0.228	0.213	0.215	50,000	10,690	0.2138	0.213	0.213	0.228	0.213	0.215	50,000	0.2138	-1.39%
2025-10-28	0	0.216	0.216	0.217	0.216	0.241	1,640,000	382,280	0.2331	0.216	0.216	0.217	0.216	0.241	1,640,000	0.2331	-6.09%
2025-10-27	0	0.230	0.230	0.237	-	-	0	0	-	0.230	0.230	0.237	-	-	0	-	2.22%
2025-10-24	0	0.225	0.225	0.239	-	-	0	0	-	0.225	0.225	0.239	-	-	0	-	0.00%
2025-10-23	0	0.225	0.220	0.222	0.225	0.230	86,000	19,646	0.2284	0.225	0.220	0.222	0.225	0.230	86,000	0.2284	-3.85%
2025-10-22	0	0.234	0.229	0.231	0.211	0.241	440,000	99,530	0.2262	0.234	0.229	0.231	0.211	0.241	440,000	0.2262	-2.90%
2025-10-21	0	0.241	0.241	0.242	0.241	0.275	4,680,000	1,212,690	0.2591	0.241	0.241	0.242	0.241	0.275	4,680,000	0.2591	-7.31%
2025-10-20	0	0.260	0.250	0.260	0.260	0.265	90,000	23,650	0.2628	0.260	0.250	0.260	0.260	0.265	90,000	0.2628	0.00%
2025-10-17	0	0.260	0.250	0.260	0.260	0.260	40,000	10,400	0.2600	0.260	0.250	0.260	0.260	0.260	40,000	0.2600	-1.89%
2025-10-16	0	0.265	0.260	0.265	0.265	0.285	210,000	57,150	0.2721	0.265	0.260	0.265	0.265	0.285	210,000	0.2721	-5.36%
2025-10-15	0	0.280	0.270	0.280	0.270	0.305	3,170,000	899,350	0.2837	0.280	0.270	0.280	0.270	0.305	3,170,000	0.2837	0.00%
2025-10-14	0	0.280	0.270	0.280	0.275	0.280	130,000	35,850	0.2758	0.280	0.270	0.280	0.275	0.280	130,000	0.2758	0.00%
2025-10-13	0	0.280	0.280	0.285	0.280	0.320	1,770,000	527,450	0.2980	0.280	0.280	0.285	0.280	0.320	1,770,000	0.2980	-1.75%
2025-10-10	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2025-10-09	0	0.285	0.280	0.295	0.280	0.285	3,080,000	877,500	0.2849	0.285	0.280	0.295	0.280	0.285	3,080,000	0.2849	0.00%
2025-10-08	0	0.285	0.280	0.300	0.285	0.290	100,000	28,750	0.2875	0.285	0.280	0.300	0.285	0.290	100,000	0.2875	-1.72%
2025-10-06	0	0.290	0.280	0.295	0.290	0.300	100,000	29,350	0.2935	0.290	0.280	0.295	0.290	0.300	100,000	0.2935	-3.33%
2025-10-03	0	0.300	0.290	0.305	0.285	0.300	220,000	64,350	0.2925	0.300	0.290	0.305	0.285	0.300	220,000	0.2925	1.69%
2025-10-02	0	0.295	0.295	0.300	0.280	0.295	150,000	42,650	0.2843	0.295	0.295	0.300	0.280	0.295	150,000	0.2843	0.00%
2025-09-30	0	0.295	0.295	0.300	0.275	0.320	1,930,000	575,400	0.2981	0.295	0.295	0.300	0.275	0.320	1,930,000	0.2981	-1.67%
2025-09-29	0	0.300	0.290	0.300	0.300	0.300	50,000	15,000	0.3000	0.300	0.290	0.300	0.300	0.300	50,000	0.3000	5.26%
2025-09-26	0	0.285	0.285	0.310	0.280	0.305	500,000	147,700	0.2954	0.285	0.285	0.310	0.280	0.305	500,000	0.2954	-6.56%
2025-09-25	0	0.305	0.305	0.315	0.305	0.325	270,000	84,600	0.3133	0.305	0.305	0.315	0.305	0.325	270,000	0.3133	-3.17%
2025-09-24	0	0.315	0.310	0.315	0.305	0.340	21,260,000	6,765,500	0.3182	0.315	0.310	0.315	0.305	0.340	21,260,000	0.3182	3.28%
2025-09-23	0	0.305	0.295	0.315	0.300	0.335	12,380,000	3,898,100	0.3149	0.305	0.295	0.315	0.300	0.335	12,380,000	0.3149	0.00%
2025-09-22	0	0.305	0.305	0.325	0.305	0.350	5,040,000	1,650,000	0.3274	0.305	0.305	0.325	0.305	0.350	5,040,000	0.3274	-1.61%
2025-09-19	0	0.310	0.305	0.330	0.310	0.310	10,000	3,100	0.3100	0.310	0.305	0.330	0.310	0.310	10,000	0.3100	0.00%
2025-09-18	0	0.310	0.305	0.325	0.310	0.310	10,000	3,100	0.3100	0.310	0.305	0.325	0.310	0.310	10,000	0.3100	0.00%
2025-09-17	0	0.310	0.310	0.330	0.310	0.320	1,550,000	482,200	0.3111	0.310	0.310	0.330	0.310	0.320	1,550,000	0.3111	-4.62%
2025-09-16	0	0.325	0.315	0.330	0.325	0.325	180,000	58,500	0.3250	0.325	0.315	0.330	0.325	0.325	180,000	0.3250	0.00%
2025-09-15	0	0.325	0.320	0.335	0.325	0.325	10,000	3,250	0.3250	0.325	0.320	0.335	0.325	0.325	10,000	0.3250	0.00%
2025-09-12	0	0.325	0.325	0.335	0.325	0.365	10,030,000	3,604,110	0.3593	0.325	0.325	0.335	0.325	0.365	10,030,000	0.3593	-9.72%
2025-09-11	0	0.360	0.345	0.365	0.325	0.375	7,150,000	2,488,300	0.3480	0.360	0.345	0.365	0.325	0.375	7,150,000	0.3480	2.86%
2025-09-10	0	0.350	0.350	0.360	0.335	0.360	210,000	73,050	0.3479	0.350	0.350	0.360	0.335	0.360	210,000	0.3479	2.94%
2025-09-09	0	0.340	0.320	0.345	0.315	0.340	590,000	193,800	0.3285	0.340	0.320	0.345	0.315	0.340	590,000	0.3285	7.94%
2025-09-08	0	0.315	0.315	0.330	0.315	0.355	4,272,000	1,439,170	0.3369	0.315	0.315	0.330	0.315	0.355	4,272,000	0.3369	-4.55%
2025-09-05	0	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2025-09-04	0	0.330	0.330	0.350	0.325	0.340	150,000	50,150	0.3343	0.330	0.330	0.350	0.325	0.340	150,000	0.3343	-2.94%
2025-09-03	0	0.340	0.330	0.340	0.325	0.385	7,310,000	2,573,850	0.3521	0.340	0.330	0.340	0.325	0.385	7,310,000	0.3521	3.03%
2025-09-02	0	0.330	0.330	0.345	0.320	0.335	92,000	29,920	0.3252	0.330	0.330	0.345	0.320	0.335	92,000	0.3252	-5.71%
2025-09-01	0	0.350	0.350	0.360	0.350	0.360	280,000	98,800	0.3529	0.350	0.350	0.360	0.350	0.360	280,000	0.3529	-4.11%
2025-08-29	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	-1.35%
2025-08-28	0	0.370	0.370	0.380	0.365	0.370	300,000	110,600	0.3687	0.370	0.370	0.380	0.365	0.370	300,000	0.3687	-2.63%
2025-08-27	0	0.380	0.380	0.390	0.380	0.390	190,000	73,150	0.3850	0.380	0.380	0.390	0.380	0.390	190,000	0.3850	-1.30%
2025-08-26	0	0.385	0.385	0.400	0.385	0.400	300,000	118,200	0.3940	0.385	0.385	0.400	0.385	0.400	300,000	0.3940	0.00%
2025-08-25	0	0.385	0.380	0.390	0.370	0.400	330,000	127,250	0.3856	0.385	0.380	0.390	0.370	0.400	330,000	0.3856	1.32%
2025-08-22	0	0.380	0.380	0.390	0.350	0.390	206,000	76,610	0.3719	0.380	0.380	0.390	0.350	0.390	206,000	0.3719	-1.30%
2025-08-21	0	0.385	0.385	0.395	0.380	0.400	450,000	174,550	0.3879	0.385	0.385	0.395	0.380	0.400	450,000	0.3879	1.32%
2025-08-20	0	0.380	0.375	0.400	0.375	0.420	620,000	237,300	0.3827	0.380	0.375	0.400	0.375	0.420	620,000	0.3827	-5.00%
2025-08-19	0	0.400	0.370	0.400	0.360	0.400	610,000	229,050	0.3755	0.400	0.370	0.400	0.360	0.400	610,000	0.3755	5.26%
2025-08-18	0	0.380	0.375	0.400	0.375	0.400	1,720,000	655,500	0.3811	0.380	0.375	0.400	0.375	0.400	1,720,000	0.3811	0.00%
2025-08-15	0	0.380	0.380	0.400	0.380	0.380	122,000	46,320	0.3797	0.380	0.380	0.400	0.380	0.380	122,000	0.3797	-2.56%
2025-08-14	0	0.390	0.385	0.405	0.390	0.400	290,000	114,100	0.3934	0.390	0.385	0.405	0.390	0.400	290,000	0.3934	-6.02%
2025-08-13	0	0.415	0.400	0.415	0.390	0.415	308,000	122,770	0.3986	0.415	0.400	0.415	0.390	0.415	308,000	0.3986	1.22%
2025-08-12	0	0.410	0.400	0.410	0.395	0.410	200,000	80,900	0.4045	0.410	0.400	0.410	0.395	0.410	200,000	0.4045	1.23%
2025-08-11	0	0.405	0.395	0.415	0.385	0.435	1,260,000	513,250	0.4073	0.405	0.395	0.415	0.385	0.435	1,260,000	0.4073	-5.81%
2025-08-08	0	0.430	0.425	0.445	0.410	0.445	240,000	103,550	0.4315	0.430	0.425	0.445	0.410	0.445	240,000	0.4315	1.18%
2025-08-07	0	0.425	0.420	0.440	0.420	0.450	250,000	108,250	0.4330	0.425	0.420	0.440	0.420	0.450	250,000	0.4330	1.19%
2025-08-06	0	0.420	0.410	0.425	0.410	0.430	584,000	247,250	0.4234	0.420	0.410	0.425	0.410	0.430	584,000	0.4234	3.70%
2025-08-05	0	0.405	0.390	0.415	0.395	0.425	770,000	313,450	0.4071	0.405	0.390	0.415	0.395	0.425	770,000	0.4071	1.25%
2025-08-04	0	0.400	0.400	0.415	0.325	0.430	4,060,000	1,603,900	0.3950	0.400	0.400	0.415	0.325	0.430	4,060,000	0.3950	5.26%
2025-08-01	0	0.380	0.380	0.390	0.380	0.425	1,140,000	450,400	0.3951	0.380	0.380	0.390	0.380	0.425	1,140,000	0.3951	0.00%
2025-07-31	0	0.380	0.380	0.400	0.370	0.435	9,190,000	3,733,300	0.4062	0.380	0.380	0.400	0.370	0.435	9,190,000	0.4062	-13.64%
2025-07-30	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	-1.12%
2025-07-29	0	0.445	0.415	0.445	-	-	10,000	4,450	0.4450	0.445	0.415	0.445	-	-	10,000	0.4450	-2.20%
2025-07-28	0	0.455	0.425	0.455	0.375	0.485	7,100,000	2,959,650	0.4169	0.455	0.425	0.455	0.375	0.485	7,100,000	0.4169	13.75%
2025-07-25	0	0.400	0.380	0.400	-	-	20,000	7,700	0.3850	0.400	0.380	0.400	-	-	20,000	0.3850	-2.44%
2025-07-24	0	0.410	0.370	0.405	0.350	0.410	300,000	121,000	0.4033	0.410	0.370	0.405	0.350	0.410	300,000	0.4033	6.49%
2025-07-23	0	0.385	0.385	0.400	0.385	0.425	1,670,000	694,300	0.4157	0.385	0.385	0.400	0.385	0.425	1,670,000	0.4157	-10.47%
2025-07-22	0	0.430	0.350	0.430	0.430	0.435	1,100,000	478,200	0.4347	0.430	0.350	0.430	0.430	0.435	1,100,000	0.4347	-3.37%
2025-07-21	0	0.445	0.420	0.445	0.440	0.445	42,000	18,500	0.4405	0.445	0.420	0.445	0.440	0.445	42,000	0.4405	-1.11%
2025-07-18	0	0.450	0.430	0.450	0.450	0.450	40,000	18,000	0.4500	0.450	0.430	0.450	0.450	0.450	40,000	0.4500	0.00%
2025-07-17	0	0.450	0.440	0.450	0.440	0.580	1,030,000	498,000	0.4835	0.450	0.440	0.450	0.440	0.580	1,030,000	0.4835	16.88%
2025-07-16	0	0.385	0.370	0.395	0.385	0.385	10,000	3,850	0.3850	0.385	0.370	0.395	0.385	0.385	10,000	0.3850	0.00%
2025-07-15	0	0.385	0.375	0.395	0.380	0.385	1,160,000	446,400	0.3848	0.385	0.375	0.395	0.380	0.385	1,160,000	0.3848	4.05%
2025-07-14	0	0.370	0.370	0.385	0.350	0.400	16,080,000	6,419,700	0.3992	0.370	0.370	0.385	0.350	0.400	16,080,000	0.3992	-2.63%
2025-07-11	0	0.380	0.375	0.380	0.370	0.385	200,000	75,200	0.3760	0.380	0.375	0.380	0.370	0.385	200,000	0.3760	1.33%
2025-07-10	0	0.375	0.370	0.375	0.375	0.400	220,000	83,250	0.3784	0.375	0.370	0.375	0.375	0.400	220,000	0.3784	-7.41%
2025-07-09	0	0.405	0.405	0.420	0.400	0.425	180,000	73,850	0.4103	0.405	0.405	0.420	0.400	0.425	180,000	0.4103	-3.57%
2025-07-08	0	0.420	0.420	0.460	0.400	0.425	10,570,000	4,419,600	0.4181	0.420	0.420	0.460	0.400	0.425	10,570,000	0.4181	-2.33%
2025-07-07	0	0.430	0.420	0.430	0.440	0.450	100,000	44,400	0.4440	0.430	0.420	0.430	0.440	0.450	100,000	0.4440	-4.44%
2025-07-04	0	0.450	0.440	0.485	0.440	0.455	2,170,000	976,650	0.4501	0.450	0.440	0.485	0.440	0.455	2,170,000	0.4501	-1.10%
2025-07-03	0	0.455	0.450	0.485	0.440	0.495	1,900,000	882,200	0.4643	0.455	0.450	0.485	0.440	0.495	1,900,000	0.4643	-5.21%
2025-07-02	0	0.480	0.455	0.485	0.475	0.510	1,840,000	892,000	0.4848	0.480	0.455	0.485	0.475	0.510	1,840,000	0.4848	-3.03%
2025-06-30	0	0.495	0.480	0.495	0.490	0.510	1,980,000	985,550	0.4978	0.495	0.480	0.495	0.490	0.510	1,980,000	0.4978	-1.00%
2025-06-27	0	0.500	0.490	0.500	0.495	0.530	1,750,000	888,100	0.5075	0.500	0.490	0.500	0.495	0.530	1,750,000	0.5075	6.38%
2025-06-26	0	0.470	0.460	0.495	0.455	0.550	3,190,000	1,618,700	0.5074	0.470	0.460	0.495	0.455	0.550	3,190,000	0.5074	-16.07%
2025-06-25	0	0.560	0.540	0.560	0.540	0.560	1,980,000	1,098,100	0.5546	0.560	0.540	0.560	0.540	0.560	1,980,000	0.5546	-1.75%
2025-06-24	0	0.570	0.550	0.590	0.550	0.570	4,890,000	2,755,900	0.5636	0.570	0.550	0.590	0.550	0.570	4,890,000	0.5636	1.79%
2025-06-23	0	0.560	0.550	0.570	0.550	0.580	1,820,000	1,016,700	0.5586	0.560	0.550	0.570	0.550	0.580	1,820,000	0.5586	0.00%
2025-06-20	0	0.560	0.530	0.570	0.560	0.590	2,090,000	1,203,300	0.5757	0.560	0.530	0.570	0.560	0.590	2,090,000	0.5757	0.00%
2025-06-19	0	0.560	0.560	0.590	0.560	0.610	2,062,000	1,183,060	0.5737	0.560	0.560	0.590	0.560	0.610	2,062,000	0.5737	-5.08%
2025-06-18	0	0.590	0.580	0.600	0.560	0.590	1,930,000	1,126,800	0.5838	0.590	0.580	0.600	0.560	0.590	1,930,000	0.5838	7.27%
2025-06-17	0	0.550	0.550	0.590	0.530	0.600	2,780,000	1,569,000	0.5644	0.550	0.550	0.590	0.530	0.600	2,780,000	0.5644	-8.33%
2025-06-16	0	0.600	0.590	0.610	0.520	0.610	4,270,000	2,379,800	0.5573	0.600	0.590	0.610	0.520	0.610	4,270,000	0.5573	11.11%
2025-06-13	0	0.540	0.530	0.570	0.475	0.600	4,570,000	2,441,000	0.5341	0.540	0.530	0.570	0.475	0.600	4,570,000	0.5341	12.50%
2025-06-12	0	0.480	0.480	0.510	0.390	0.530	4,085,000	1,849,250	0.4527	0.480	0.480	0.510	0.390	0.530	4,085,000	0.4527	21.52%
2025-06-11	0	0.395	0.385	0.395	0.320	0.395	2,780,000	1,050,850	0.3780	0.395	0.385	0.395	0.320	0.395	2,780,000	0.3780	9.72%
2025-06-10	0	0.360	0.355	0.375	0.320	0.385	3,120,000	1,161,500	0.3723	0.360	0.355	0.375	0.320	0.385	3,120,000	0.3723	12.50%
2025-06-09	0	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2025-06-06	0	0.320	0.280	0.350	0.275	0.345	410,000	126,650	0.3089	0.320	0.280	0.350	0.275	0.345	410,000	0.3089	6.67%
2025-06-05	0	0.300	0.300	0.315	0.295	0.300	40,000	11,950	0.2988	0.300	0.300	0.315	0.295	0.300	40,000	0.2988	1.69%
2025-06-04	0	0.295	0.295	0.310	0.295	0.315	3,500,000	1,083,950	0.3097	0.295	0.295	0.310	0.295	0.315	3,500,000	0.3097	0.00%
2025-06-03	0	0.295	0.285	0.325	-	-	0	0	-	0.295	0.285	0.325	-	-	0	-	0.00%
2025-06-02	0	0.295	0.280	0.320	-	-	0	0	-	0.295	0.280	0.320	-	-	0	-	0.00%
2025-05-30	0	0.295	0.295	0.325	0.250	0.325	510,000	137,150	0.2689	0.295	0.295	0.325	0.250	0.325	510,000	0.2689	-1.67%
2025-05-29	0	0.300	0.300	0.320	0.300	0.300	90,000	27,000	0.3000	0.300	0.300	0.320	0.300	0.300	90,000	0.3000	0.00%
2025-05-28	0	0.300	0.295	0.320	0.300	0.350	190,000	60,550	0.3187	0.300	0.295	0.320	0.300	0.350	190,000	0.3187	-6.25%
2025-05-27	0	0.320	0.295	0.325	0.275	0.325	130,000	38,100	0.2931	0.320	0.295	0.325	0.275	0.325	130,000	0.2931	14.29%
2025-05-26	0	0.280	0.270	0.280	0.249	0.280	380,000	100,740	0.2651	0.280	0.270	0.280	0.249	0.280	380,000	0.2651	-5.08%
2025-05-23	0	0.295	0.295	0.315	0.280	0.310	954,000	282,980	0.2966	0.295	0.295	0.315	0.280	0.310	954,000	0.2966	-4.84%
2025-05-22	0	0.310	0.305	0.310	0.310	0.370	434,000	147,780	0.3405	0.310	0.305	0.310	0.310	0.370	434,000	0.3405	-12.68%
2025-05-21	0	0.355	0.355	0.380	0.305	0.600	3,800,000	1,505,350	0.3961	0.355	0.355	0.380	0.305	0.600	3,800,000	0.3961	-30.39%
2025-05-20	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2025-03-31	0	0.510	0.510	0.520	0.490	0.530	760,000	377,850	0.4972	0.510	0.510	0.520	0.490	0.530	760,000	0.4972	4.08%
2025-03-28	0	0.490	0.455	0.495	-	-	0	0	-	0.490	0.455	0.495	-	-	0	-	0.00%
2025-03-27	0	0.490	0.450	0.490	0.490	0.490	40,000	19,600	0.4900	0.490	0.450	0.490	0.490	0.490	40,000	0.4900	0.00%
2025-03-26	0	0.490	0.480	0.500	-	-	8,000	3,680	0.4600	0.490	0.480	0.500	-	-	8,000	0.4600	0.00%
2025-03-25	0	0.490	0.475	0.510	-	-	0	0	-	0.490	0.475	0.510	-	-	0	-	0.00%
2025-03-24	0	0.490	0.470	0.495	0.475	0.500	190,000	92,050	0.4845	0.490	0.470	0.495	0.475	0.500	190,000	0.4845	-2.00%
2025-03-21	0	0.500	0.490	0.510	0.500	0.500	30,000	15,000	0.5000	0.500	0.490	0.510	0.500	0.500	30,000	0.5000	-3.85%
2025-03-20	0	0.520	0.495	0.520	0.470	0.540	600,000	309,000	0.5150	0.520	0.495	0.520	0.470	0.540	600,000	0.5150	1.96%
2025-03-19	0	0.510	0.510	0.560	0.510	0.530	170,000	88,600	0.5212	0.510	0.510	0.560	0.510	0.530	170,000	0.5212	-5.56%
2025-03-18	0	0.540	0.540	0.590	0.540	0.600	70,000	39,400	0.5629	0.540	0.540	0.590	0.540	0.600	70,000	0.5629	-3.57%
2025-03-17	0	0.560	0.550	0.580	0.550	0.640	60,000	34,300	0.5717	0.560	0.550	0.580	0.550	0.640	60,000	0.5717	-3.45%
2025-03-14	0	0.580	0.560	0.580	0.550	0.580	130,000	73,300	0.5638	0.580	0.560	0.580	0.550	0.580	130,000	0.5638	0.00%
2025-03-13	0	0.580	0.560	0.580	0.520	0.590	580,000	331,500	0.5716	0.580	0.560	0.580	0.520	0.590	580,000	0.5716	7.41%
2025-03-12	0	0.540	0.520	0.540	0.455	0.540	986,000	485,280	0.4922	0.540	0.520	0.540	0.455	0.540	986,000	0.4922	5.88%
2025-03-11	0	0.510	0.510	0.520	0.510	0.580	620,000	332,800	0.5368	0.510	0.510	0.520	0.510	0.580	620,000	0.5368	-10.53%
2025-03-10	0	0.570	0.560	0.580	0.550	0.630	130,000	74,400	0.5723	0.570	0.560	0.580	0.550	0.630	130,000	0.5723	0.00%
2025-03-07	0	0.570	0.560	0.590	0.570	0.620	50,000	30,400	0.6080	0.570	0.560	0.590	0.570	0.620	50,000	0.6080	0.00%
2025-03-06	0	0.570	0.570	0.590	0.570	0.600	330,000	190,600	0.5776	0.570	0.570	0.590	0.570	0.600	330,000	0.5776	-8.06%
2025-03-05	0	0.620	0.600	0.620	0.600	0.650	140,000	85,800	0.6129	0.620	0.600	0.620	0.600	0.650	140,000	0.6129	3.33%
2025-03-04	0	0.600	0.580	0.620	0.550	0.600	760,000	436,600	0.5745	0.600	0.580	0.620	0.550	0.600	760,000	0.5745	-4.76%
2025-03-03	0	0.630	0.630	0.640	0.630	0.640	60,000	37,300	0.6217	0.630	0.630	0.640	0.630	0.640	60,000	0.6217	-1.56%
2025-02-28	0	0.640	0.620	0.650	0.620	0.680	220,000	144,000	0.6545	0.640	0.620	0.650	0.620	0.680	220,000	0.6545	-3.03%
2025-02-27	0	0.660	0.630	0.660	0.600	0.680	250,000	168,200	0.6728	0.660	0.630	0.660	0.600	0.680	250,000	0.6728	-2.94%
2025-02-26	0	0.680	0.680	0.700	0.680	0.680	240,000	163,200	0.6800	0.680	0.680	0.700	0.680	0.680	240,000	0.6800	0.00%
2025-02-25	0	0.680	0.670	0.680	0.680	0.680	32,000	21,660	0.6769	0.680	0.670	0.680	0.680	0.680	32,000	0.6769	3.03%
2025-02-24	0	0.660	0.580	0.660	0.660	0.700	82,000	56,440	0.6883	0.660	0.580	0.660	0.660	0.700	82,000	0.6883	-5.71%
2025-02-21	0	0.700	0.680	0.700	0.660	0.710	5,940,000	4,059,700	0.6835	0.700	0.680	0.700	0.660	0.710	5,940,000	0.6835	-1.41%
2025-02-20	0	0.710	0.690	0.720	0.700	0.710	390,000	276,300	0.7085	0.710	0.690	0.720	0.700	0.710	390,000	0.7085	1.43%
2025-02-19	0	0.700	0.660	0.710	0.690	0.700	270,000	186,800	0.6919	0.700	0.660	0.710	0.690	0.700	270,000	0.6919	2.94%
2025-02-18	0	0.680	0.680	0.710	0.670	0.680	180,000	120,800	0.6711	0.680	0.680	0.710	0.670	0.680	180,000	0.6711	-4.23%
2025-02-17	0	0.710	0.660	0.720	0.710	0.720	320,000	228,900	0.7153	0.710	0.660	0.720	0.710	0.720	320,000	0.7153	-1.39%
2025-02-14	0	0.720	0.690	0.730	0.670	0.800	490,000	356,500	0.7276	0.720	0.690	0.730	0.670	0.800	490,000	0.7276	4.35%
2025-02-13	0	0.690	0.680	0.700	0.690	0.700	160,000	111,200	0.6950	0.690	0.680	0.700	0.690	0.700	160,000	0.6950	-1.43%
2025-02-12	0	0.700	0.690	0.710	0.670	0.710	190,000	129,500	0.6816	0.700	0.690	0.710	0.670	0.710	190,000	0.6816	4.48%
2025-02-11	0	0.670	0.650	0.680	0.650	0.750	470,000	321,800	0.6847	0.670	0.650	0.680	0.650	0.750	470,000	0.6847	-10.67%
2025-02-10	0	0.750	0.720	0.750	0.750	0.770	128,000	96,240	0.7519	0.750	0.720	0.750	0.750	0.770	128,000	0.7519	-3.85%
2025-02-07	0	0.780	0.750	0.780	0.750	0.790	170,000	129,400	0.7612	0.780	0.750	0.780	0.750	0.790	170,000	0.7612	4.00%
2025-02-06	0	0.750	0.750	0.790	0.750	0.810	360,000	283,000	0.7861	0.750	0.750	0.790	0.750	0.810	360,000	0.7861	-1.32%
2025-02-05	0	0.760	0.760	0.790	0.760	0.800	70,000	55,300	0.7900	0.760	0.760	0.790	0.760	0.800	70,000	0.7900	-6.17%
2025-02-04	0	0.810	0.800	0.820	0.710	0.830	1,022,000	810,520	0.7931	0.810	0.800	0.820	0.710	0.830	1,022,000	0.7931	1.25%
2025-02-03	0	0.800	0.750	0.800	0.740	0.810	2,118,000	1,677,340	0.7919	0.800	0.750	0.800	0.740	0.810	2,118,000	0.7919	12.68%
2025-01-28	0	0.710	0.680	0.730	0.700	0.830	926,000	705,860	0.7623	0.710	0.680	0.730	0.700	0.830	926,000	0.7623	-1.39%
2025-01-27	0	0.720	0.720	0.750	0.610	0.700	1,854,000	1,230,480	0.6637	0.720	0.720	0.750	0.610	0.700	1,854,000	0.6637	20.00%
2025-01-24	0	0.600	0.590	0.610	0.600	0.620	370,000	225,000	0.6081	0.600	0.590	0.610	0.600	0.620	370,000	0.6081	0.00%
2025-01-23	0	0.600	0.580	0.610	0.580	0.620	568,000	344,680	0.6068	0.600	0.580	0.610	0.580	0.620	568,000	0.6068	5.26%
2025-01-22	0	0.570	0.570	0.590	0.550	0.600	120,000	70,100	0.5842	0.570	0.570	0.590	0.550	0.600	120,000	0.5842	-3.39%
2025-01-21	0	0.590	0.570	0.590	0.560	0.590	220,000	125,900	0.5723	0.590	0.570	0.590	0.560	0.590	220,000	0.5723	0.00%
2025-01-20	0	0.590	0.570	0.590	0.570	0.640	500,000	304,000	0.6080	0.590	0.570	0.590	0.570	0.640	500,000	0.6080	0.00%
2025-01-17	0	0.590	0.560	0.600	0.590	0.620	470,000	283,800	0.6038	0.590	0.560	0.600	0.590	0.620	470,000	0.6038	0.00%
2025-01-16	0	0.590	0.590	0.610	0.570	0.610	410,000	246,600	0.6015	0.590	0.590	0.610	0.570	0.610	410,000	0.6015	-1.67%
2025-01-15	0	0.600	0.570	0.600	0.570	0.600	250,000	148,500	0.5940	0.600	0.570	0.600	0.570	0.600	250,000	0.5940	5.26%
2025-01-14	0	0.570	0.560	0.570	0.560	0.580	300,000	171,500	0.5717	0.570	0.560	0.570	0.560	0.580	300,000	0.5717	5.56%
2025-01-13	0	0.540	0.540	0.570	0.540	0.610	1,170,000	662,000	0.5658	0.540	0.540	0.570	0.540	0.610	1,170,000	0.5658	-5.26%
2025-01-10	0	0.570	0.530	0.580	0.540	0.580	596,000	331,560	0.5563	0.570	0.530	0.580	0.540	0.580	596,000	0.5563	-1.72%
2025-01-09	0	0.580	0.570	0.600	0.580	0.690	3,950,000	2,445,200	0.6190	0.580	0.570	0.600	0.580	0.690	3,950,000	0.6190	-9.38%
2025-01-08	0	0.640	0.610	0.630	0.550	0.670	4,600,000	2,781,200	0.6046	0.640	0.610	0.630	0.550	0.670	4,600,000	0.6046	20.75%
2025-01-07	0	0.530	0.520	0.530	0.500	0.590	994,000	548,130	0.5514	0.530	0.520	0.530	0.500	0.590	994,000	0.5514	6.00%
2025-01-06	0	0.500	0.485	0.500	0.460	0.500	700,000	340,500	0.4864	0.500	0.485	0.500	0.460	0.500	700,000	0.4864	5.26%
2025-01-03	0	0.475	0.465	0.490	0.425	0.490	1,250,000	571,700	0.4574	0.475	0.465	0.490	0.425	0.490	1,250,000	0.4574	-4.04%
2025-01-02	0	0.495	0.490	0.510	0.480	0.530	1,390,000	683,950	0.4921	0.495	0.490	0.510	0.480	0.530	1,390,000	0.4921	-1.00%
2024-12-31	0	0.500	0.495	0.500	0.495	0.530	390,000	196,500	0.5038	0.500	0.495	0.500	0.495	0.530	390,000	0.5038	-3.85%
2024-12-30	0	0.520	0.500	0.520	0.490	0.550	1,358,000	710,300	0.5230	0.520	0.500	0.520	0.490	0.550	1,358,000	0.5230	8.33%
2024-12-27	0	0.480	0.480	0.520	0.455	0.540	1,458,000	699,740	0.4799	0.480	0.480	0.520	0.455	0.540	1,458,000	0.4799	5.49%
2024-12-24	0	0.455	0.455	0.485	-	-	0	0	-	0.455	0.455	0.485	-	-	0	-	1.11%
2024-12-23	0	0.450	0.440	0.485	0.450	0.450	70,000	31,500	0.4500	0.450	0.440	0.485	0.450	0.450	70,000	0.4500	0.00%
2024-12-20	0	0.450	0.450	0.495	0.450	0.455	100,000	45,250	0.4525	0.450	0.450	0.495	0.450	0.455	100,000	0.4525	-4.26%
2024-12-19	0	0.470	0.435	0.490	0.470	0.470	80,000	37,600	0.4700	0.470	0.435	0.490	0.470	0.470	80,000	0.4700	0.00%
2024-12-18	0	0.470	0.470	0.495	0.470	0.495	240,000	116,850	0.4869	0.470	0.470	0.495	0.470	0.495	240,000	0.4869	0.00%
2024-12-17	0	0.470	0.470	0.490	0.405	0.500	200,000	91,150	0.4558	0.470	0.470	0.490	0.405	0.500	200,000	0.4558	1.08%
2024-12-16	0	0.465	0.465	0.470	0.465	0.495	110,000	52,350	0.4759	0.465	0.465	0.470	0.465	0.495	110,000	0.4759	-6.06%
2024-12-13	0	0.495	0.460	0.495	0.495	0.500	60,000	29,950	0.4992	0.495	0.460	0.495	0.495	0.500	60,000	0.4992	0.00%
2024-12-12	0	0.495	0.470	0.495	0.500	0.500	160,000	80,000	0.5000	0.495	0.470	0.495	0.500	0.500	160,000	0.5000	2.06%
2024-12-11	0	0.485	0.480	0.490	0.470	0.500	636,000	303,610	0.4774	0.485	0.480	0.490	0.470	0.500	636,000	0.4774	3.19%
2024-12-10	0	0.470	0.470	0.475	0.445	0.470	270,000	120,850	0.4476	0.470	0.470	0.475	0.445	0.470	270,000	0.4476	6.82%
2024-12-09	0	0.440	0.430	0.440	0.430	0.440	380,000	166,550	0.4383	0.440	0.430	0.440	0.430	0.440	380,000	0.4383	1.15%
2024-12-06	0	0.435	0.440	0.470	0.430	0.485	30,000	13,450	0.4483	0.435	0.440	0.470	0.430	0.485	30,000	0.4483	-4.40%
2024-12-05	0	0.455	0.450	0.480	0.450	0.500	1,380,000	651,750	0.4723	0.455	0.450	0.480	0.450	0.500	1,380,000	0.4723	0.00%
2024-12-04	0	0.455	0.420	0.455	-	-	8,000	3,270	0.4088	0.455	0.420	0.455	-	-	8,000	0.4088	0.00%
2024-12-03	0	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	0.00%
2024-12-02	0	0.455	0.405	0.455	-	-	0	0	-	0.455	0.405	0.455	-	-	0	-	0.00%
2024-11-29	0	0.455	0.430	0.455	-	-	20,000	9,100	0.4550	0.455	0.430	0.455	-	-	20,000	0.4550	0.00%
2024-11-28	0	0.455	0.430	0.455	0.450	0.475	186,000	85,490	0.4596	0.455	0.430	0.455	0.450	0.475	186,000	0.4596	1.11%
2024-11-27	0	0.450	0.425	0.450	0.440	0.450	100,000	44,600	0.4460	0.450	0.425	0.450	0.440	0.450	100,000	0.4460	1.12%
2024-11-26	0	0.445	0.415	0.450	0.430	0.445	190,000	83,550	0.4397	0.445	0.415	0.450	0.430	0.445	190,000	0.4397	5.95%
2024-11-25	0	0.420	0.410	0.440	0.420	0.420	32,000	13,380	0.4181	0.420	0.410	0.440	0.420	0.420	32,000	0.4181	0.00%
2024-11-22	0	0.420	0.420	0.430	0.410	0.435	160,000	67,000	0.4188	0.420	0.420	0.430	0.410	0.435	160,000	0.4188	-1.18%
2024-11-21	0	0.425	0.415	0.425	0.410	0.430	7,370,000	3,142,150	0.4263	0.425	0.415	0.425	0.410	0.430	7,370,000	0.4263	1.19%
2024-11-20	0	0.420	0.420	0.425	0.405	0.430	6,770,000	2,893,900	0.4275	0.420	0.420	0.425	0.405	0.430	6,770,000	0.4275	1.20%
2024-11-19	0	0.415	0.410	0.430	0.405	0.435	13,810,000	5,960,650	0.4316	0.415	0.410	0.430	0.405	0.435	13,810,000	0.4316	1.22%
2024-11-18	0	0.410	0.400	0.420	0.400	0.445	2,470,000	1,073,200	0.4345	0.410	0.400	0.420	0.400	0.445	2,470,000	0.4345	2.50%
2024-11-15	0	0.400	0.400	0.420	0.400	0.465	20,180,000	8,775,300	0.4349	0.400	0.400	0.420	0.400	0.465	20,180,000	0.4349	-6.98%
2024-11-14	0	0.430	0.430	0.440	0.430	0.475	12,600,000	5,680,100	0.4508	0.430	0.430	0.440	0.430	0.475	12,600,000	0.4508	-5.49%
2024-11-13	0	0.455	0.445	0.455	0.400	0.470	13,260,000	5,765,750	0.4348	0.455	0.445	0.455	0.400	0.470	13,260,000	0.4348	13.75%
2024-11-12	0	0.400	0.395	0.400	0.395	0.405	200,000	80,450	0.4023	0.400	0.395	0.400	0.395	0.405	200,000	0.4023	-5.88%
2024-11-11	0	0.425	0.375	0.440	0.425	0.425	10,000	4,250	0.4250	0.425	0.375	0.440	0.425	0.425	10,000	0.4250	0.00%
2024-11-08	0	0.425	0.375	0.440	-	-	0	0	-	0.425	0.375	0.440	-	-	0	-	0.00%
2024-11-07	0	0.425	0.400	0.440	0.425	0.425	180,000	76,500	0.4250	0.425	0.400	0.440	0.425	0.425	180,000	0.4250	6.25%
2024-11-06	0	0.400	0.400	0.420	0.400	0.425	120,000	49,750	0.4146	0.400	0.400	0.420	0.400	0.425	120,000	0.4146	-5.88%
2024-11-05	0	0.425	0.400	0.425	0.425	0.425	60,000	25,500	0.4250	0.425	0.400	0.425	0.425	0.425	60,000	0.4250	0.00%
2024-11-04	0	0.425	0.400	0.430	0.425	0.435	110,000	47,250	0.4295	0.425	0.400	0.430	0.425	0.435	110,000	0.4295	-3.41%
2024-11-01	0	0.440	0.420	0.440	0.430	0.440	150,000	65,400	0.4360	0.440	0.420	0.440	0.430	0.440	150,000	0.4360	2.33%
2024-10-31	0	0.430	0.420	0.435	0.430	0.455	690,000	306,500	0.4442	0.430	0.420	0.435	0.430	0.455	690,000	0.4442	-9.47%
2024-10-30	0	0.475	0.470	0.475	0.475	0.530	4,030,000	2,067,400	0.5130	0.475	0.470	0.475	0.475	0.530	4,030,000	0.5130	-6.86%
2024-10-29	0	0.510	0.510	0.520	0.510	0.540	2,940,000	1,547,200	0.5263	0.510	0.510	0.520	0.510	0.540	2,940,000	0.5263	-1.92%
2024-10-28	0	0.520	0.520	0.540	0.500	0.580	13,280,000	7,305,900	0.5501	0.520	0.520	0.540	0.500	0.580	13,280,000	0.5501	4.00%
2024-10-25	0	0.500	0.485	0.500	0.480	0.510	4,560,000	2,260,500	0.4957	0.500	0.485	0.500	0.480	0.510	4,560,000	0.4957	8.70%
2024-10-24	0	0.460	0.470	0.480	0.460	0.500	7,734,000	3,781,820	0.4890	0.460	0.470	0.480	0.460	0.500	7,734,000	0.4890	4.55%
2024-10-23	0	0.440	0.435	0.470	0.440	0.520	13,910,000	6,803,750	0.4891	0.440	0.435	0.470	0.440	0.520	13,910,000	0.4891	-2.22%
2024-10-22	0	0.450	0.440	0.470	0.410	0.530	14,810,000	6,785,500	0.4582	0.450	0.440	0.470	0.410	0.530	14,810,000	0.4582	4.65%
2024-10-21	0	0.430	0.430	0.455	0.380	0.500	9,220,000	4,157,900	0.4510	0.430	0.430	0.455	0.380	0.500	9,220,000	0.4510	-2.27%
2024-10-18	0	0.440	0.415	0.445	0.415	0.450	1,850,000	814,450	0.4402	0.440	0.415	0.445	0.415	0.450	1,850,000	0.4402	6.02%
2024-10-17	0	0.415	0.415	0.430	0.415	0.450	40,000	16,950	0.4238	0.415	0.415	0.430	0.415	0.450	40,000	0.4238	-7.78%
2024-10-16	0	0.450	0.410	0.450	0.410	0.500	60,000	26,800	0.4467	0.450	0.410	0.450	0.410	0.500	60,000	0.4467	13.92%
2024-10-15	0	0.395	0.395	0.400	0.350	0.415	2,626,000	979,890	0.3731	0.395	0.395	0.400	0.350	0.415	2,626,000	0.3731	-15.05%
2024-10-14	0	0.465	0.430	0.475	0.410	0.500	360,000	167,100	0.4642	0.465	0.430	0.475	0.410	0.500	360,000	0.4642	-4.12%
2024-10-10	0	0.485	0.435	0.550	-	-	10,000	5,200	0.5200	0.485	0.435	0.550	-	-	10,000	0.5200	0.00%
2024-10-09	0	0.485	0.425	0.520	0.485	0.485	10,000	4,850	0.4850	0.485	0.425	0.520	0.485	0.485	10,000	0.4850	0.00%
2024-10-08	0	0.485	0.465	0.495	0.450	0.485	740,000	340,850	0.4606	0.485	0.465	0.495	0.450	0.485	740,000	0.4606	-4.90%
2024-10-07	0	0.510	0.485	0.510	0.480	0.510	300,000	145,200	0.4840	0.510	0.485	0.510	0.480	0.510	300,000	0.4840	0.00%
2024-10-04	0	0.510	0.485	0.510	0.500	0.540	286,000	148,690	0.5199	0.510	0.485	0.510	0.500	0.540	286,000	0.5199	2.00%
2024-10-03	0	0.500	0.495	0.520	0.485	0.540	280,000	141,100	0.5039	0.500	0.495	0.520	0.485	0.540	280,000	0.5039	-12.28%
2024-10-02	0	0.570	0.530	0.570	0.550	0.570	298,000	165,260	0.5546	0.570	0.530	0.570	0.550	0.570	298,000	0.5546	3.64%
2024-09-30	0	0.550	0.540	0.570	0.550	0.680	490,000	283,300	0.5782	0.550	0.540	0.570	0.550	0.680	490,000	0.5782	-5.17%
2024-09-27	0	0.580	0.550	0.600	0.520	0.600	2,620,000	1,483,700	0.5663	0.580	0.550	0.600	0.520	0.600	2,620,000	0.5663	-1.69%
2024-09-26	0	0.590	0.560	0.590	0.560	0.600	140,000	80,200	0.5729	0.590	0.560	0.590	0.560	0.600	140,000	0.5729	3.51%
2024-09-25	0	0.570	0.550	0.570	0.560	0.570	130,000	73,200	0.5631	0.570	0.550	0.570	0.560	0.570	130,000	0.5631	-3.39%
2024-09-24	0	0.590	0.550	0.610	0.560	0.610	340,000	196,100	0.5768	0.590	0.550	0.610	0.560	0.610	340,000	0.5768	0.00%
2024-09-23	0	0.590	0.580	0.590	0.580	0.630	200,000	118,600	0.5930	0.590	0.580	0.590	0.580	0.630	200,000	0.5930	-3.28%
2024-09-20	0	0.610	0.600	0.640	0.580	0.720	4,648,000	2,979,520	0.6410	0.610	0.600	0.640	0.580	0.720	4,648,000	0.6410	-6.15%
2024-09-19	0	0.650	0.620	0.650	0.650	0.650	41,000	28,090	0.6851	0.650	0.620	0.650	0.650	0.650	41,000	0.6851	0.00%
2024-09-17	0	0.650	0.590	0.650	0.620	0.650	40,000	25,700	0.6425	0.650	0.590	0.650	0.620	0.650	40,000	0.6425	1.56%
2024-09-16	0	0.640	0.590	0.640	0.620	0.640	130,000	81,700	0.6285	0.640	0.590	0.640	0.620	0.640	130,000	0.6285	3.23%
2024-09-13	0	0.620	0.610	0.620	0.600	0.630	40,000	24,700	0.6175	0.620	0.610	0.620	0.600	0.630	40,000	0.6175	-3.12%
2024-09-12	0	0.640	0.600	0.660	0.620	0.640	60,000	37,800	0.6300	0.640	0.600	0.660	0.620	0.640	60,000	0.6300	0.00%
2024-09-11	0	0.640	0.620	0.650	0.640	0.650	150,000	96,700	0.6447	0.640	0.620	0.650	0.640	0.650	150,000	0.6447	-1.54%
2024-09-10	0	0.650	0.640	0.680	0.640	0.690	834,000	558,180	0.6693	0.650	0.640	0.680	0.640	0.690	834,000	0.6693	6.56%
2024-09-09	0	0.610	0.570	0.620	0.560	0.650	524,000	317,860	0.6066	0.610	0.570	0.620	0.560	0.650	524,000	0.6066	5.17%
2024-09-05	0	0.580	0.540	0.580	0.495	0.600	642,000	344,200	0.5361	0.580	0.540	0.580	0.495	0.600	642,000	0.5361	23.40%
2024-09-04	0	0.470	0.470	0.490	0.455	0.490	168,000	78,330	0.4663	0.470	0.470	0.490	0.455	0.490	168,000	0.4663	3.30%
2024-09-03	0	0.455	0.450	0.470	0.440	0.470	354,000	161,410	0.4560	0.455	0.450	0.470	0.440	0.470	354,000	0.4560	4.60%
2024-09-02	0	0.435	0.435	0.450	0.425	0.490	82,000	37,090	0.4523	0.435	0.435	0.450	0.425	0.490	82,000	0.4523	-1.14%
2024-08-30	0	0.440	0.430	0.450	0.430	0.445	260,000	115,300	0.4435	0.440	0.430	0.450	0.430	0.445	260,000	0.4435	-1.12%
2024-08-29	0	0.445	0.445	0.465	0.445	0.510	220,000	99,800	0.4536	0.445	0.445	0.465	0.445	0.510	220,000	0.4536	2.30%
2024-08-28	0	0.435	0.415	0.440	0.420	0.440	158,000	68,060	0.4308	0.435	0.415	0.440	0.420	0.440	158,000	0.4308	0.00%
2024-08-27	0	0.435	0.380	0.435	0.415	0.435	110,000	46,600	0.4236	0.435	0.380	0.435	0.415	0.435	110,000	0.4236	-1.14%
2024-08-26	0	0.440	0.380	0.440	0.420	0.440	70,000	29,950	0.4279	0.440	0.380	0.440	0.420	0.440	70,000	0.4279	1.15%
2024-08-23	0	0.435	0.410	0.435	0.410	0.440	170,000	72,050	0.4238	0.435	0.410	0.435	0.410	0.440	170,000	0.4238	6.10%
2024-08-22	0	0.410	0.410	0.430	0.410	0.440	90,000	38,200	0.4244	0.410	0.410	0.430	0.410	0.440	90,000	0.4244	-7.87%
2024-08-21	0	0.445	0.415	0.445	0.430	0.460	120,000	53,650	0.4471	0.445	0.415	0.445	0.430	0.460	120,000	0.4471	2.30%
2024-08-20	0	0.435	0.410	0.445	0.415	0.470	156,000	67,980	0.4358	0.435	0.410	0.445	0.415	0.470	156,000	0.4358	-7.45%
2024-08-19	0	0.470	0.425	0.475	0.425	0.630	850,000	384,850	0.4528	0.470	0.425	0.475	0.425	0.630	850,000	0.4528	8.05%
2024-08-16	0	0.435	0.415	0.435	0.400	0.465	318,000	135,240	0.4253	0.435	0.415	0.435	0.400	0.465	318,000	0.4253	1.16%
2024-08-15	0	0.430	0.405	0.430	0.370	0.470	870,000	377,970	0.4344	0.430	0.405	0.430	0.370	0.470	870,000	0.4344	8.86%
2024-08-14	0	0.395	0.380	0.395	0.380	0.400	100,000	39,630	0.3963	0.395	0.380	0.395	0.380	0.400	100,000	0.3963	0.00%
2024-08-13	0	0.395	0.370	0.395	0.410	0.415	28,000	11,500	0.4107	0.395	0.370	0.395	0.410	0.415	28,000	0.4107	8.22%
2024-08-12	0	0.365	0.365	0.400	0.365	0.420	296,000	119,620	0.4041	0.365	0.365	0.400	0.365	0.420	296,000	0.4041	-2.67%
2024-08-09	0	0.375	0.330	0.410	0.375	0.405	4,000	1,560	0.3900	0.375	0.330	0.410	0.375	0.405	4,000	0.3900	0.00%
2024-08-08	0	0.375	0.375	0.425	-	-	0	0	-	0.375	0.375	0.425	-	-	0	-	0.00%
2024-08-07	0	0.375	0.360	0.415	-	-	0	0	-	0.375	0.360	0.415	-	-	0	-	0.00%
2024-08-06	0	0.375	0.375	0.405	0.325	0.360	24,000	8,570	0.3571	0.375	0.375	0.405	0.325	0.360	24,000	0.3571	1.35%
2024-08-05	0	0.370	0.370	0.410	0.365	0.400	126,000	49,740	0.3948	0.370	0.370	0.410	0.365	0.400	126,000	0.3948	-7.50%
2024-08-02	0	0.400	0.385	0.400	0.385	0.400	44,000	17,000	0.3864	0.400	0.385	0.400	0.385	0.400	44,000	0.3864	5.26%
2024-08-01	0	0.380	0.380	0.400	0.380	0.380	50,000	19,000	0.3800	0.380	0.380	0.400	0.380	0.380	50,000	0.3800	-2.56%
2024-07-31	0	0.390	0.390	0.400	0.385	0.425	88,000	34,030	0.3867	0.390	0.390	0.400	0.385	0.425	88,000	0.3867	-6.02%
2024-07-30	0	0.415	0.415	0.425	0.375	0.425	250,000	98,530	0.3941	0.415	0.415	0.425	0.375	0.425	250,000	0.3941	6.41%
2024-07-29	0	0.390	0.390	0.395	0.355	0.415	318,000	125,090	0.3934	0.390	0.390	0.395	0.355	0.415	318,000	0.3934	8.33%
2024-07-26	0	0.360	0.360	0.380	0.270	0.455	8,218,000	2,764,160	0.3364	0.360	0.360	0.380	0.270	0.455	8,218,000	0.3364	-19.10%
2024-07-25	0	0.445	0.425	0.445	0.420	0.445	800,000	348,170	0.4352	0.445	0.425	0.445	0.420	0.445	800,000	0.4352	4.71%
2024-07-24	0	0.425	0.420	0.450	0.370	0.450	934,000	392,340	0.4201	0.425	0.420	0.450	0.370	0.450	934,000	0.4201	6.25%
2024-07-23	0	0.400	0.395	0.400	0.370	0.470	458,000	184,050	0.4019	0.400	0.395	0.400	0.370	0.470	458,000	0.4019	-5.88%
2024-07-22	0	0.425	0.405	0.430	0.400	0.500	832,000	347,770	0.4180	0.425	0.405	0.430	0.400	0.500	832,000	0.4180	0.00%
2024-07-19	0	0.425	0.420	0.425	0.365	0.425	582,000	230,960	0.3968	0.425	0.420	0.425	0.365	0.425	582,000	0.3968	4.94%
2024-07-18	0	0.405	0.405	0.430	0.400	0.520	1,048,000	472,060	0.4504	0.405	0.405	0.430	0.400	0.520	1,048,000	0.4504	-22.12%
2024-07-17	0	0.520	0.520	0.550	0.520	0.570	242,000	133,260	0.5507	0.520	0.520	0.550	0.520	0.570	242,000	0.5507	-7.14%
2024-07-16	0	0.560	0.530	0.560	0.500	0.730	554,000	330,820	0.5971	0.560	0.530	0.560	0.500	0.730	554,000	0.5971	-18.84%
2024-07-15	0	0.690	0.680	0.690	0.600	0.690	190,000	122,560	0.6451	0.690	0.680	0.690	0.600	0.690	190,000	0.6451	4.55%
2024-07-12	0	0.660	0.650	0.680	0.660	0.680	106,000	71,120	0.6709	0.660	0.650	0.680	0.660	0.680	106,000	0.6709	-2.94%
2024-07-11	0	0.680	0.670	0.710	0.670	0.710	70,000	48,280	0.6897	0.680	0.670	0.710	0.670	0.710	70,000	0.6897	1.49%
2024-07-10	0	0.670	0.650	0.700	0.650	0.720	88,000	59,820	0.6798	0.670	0.650	0.700	0.650	0.720	88,000	0.6798	1.52%
2024-07-09	0	0.660	0.660	0.690	0.600	0.700	282,000	184,740	0.6551	0.660	0.660	0.690	0.600	0.700	282,000	0.6551	0.00%
2024-07-08	0	0.660	0.610	0.630	0.560	0.870	776,000	554,420	0.7145	0.660	0.610	0.630	0.560	0.870	776,000	0.7145	-8.33%
2024-07-05	0	0.720	0.540	0.730	0.480	0.780	932,000	566,610	0.6080	0.720	0.540	0.730	0.480	0.780	932,000	0.6080	34.58%
2024-07-04	0	0.820	0.820	0.830	0.730	0.820	978,000	769,020	0.7863	0.535	0.535	0.542	0.476	0.535	1,498,991	0.5130	-2.38%
2024-07-03	0	0.840	0.800	0.860	0.620	0.850	764,000	570,300	0.7465	0.548	0.522	0.561	0.405	0.555	1,170,991	0.4870	16.67%
2024-07-02	0	0.720	0.680	0.740	-	-	0	0	-	0.470	0.444	0.483	-	-	0	-	0.00%
2024-06-28	0	0.720	0.700	0.720	0.650	0.720	300,000	206,640	0.6888	0.470	0.457	0.470	0.424	0.470	459,813	0.4494	-7.69%
2024-06-27	0	0.780	0.720	0.770	0.730	0.780	72,000	52,900	0.7347	0.509	0.470	0.502	0.476	0.509	110,355	0.4794	-2.50%
2024-06-26	0	0.800	0.800	0.810	0.640	0.810	1,082,000	830,260	0.7673	0.522	0.522	0.528	0.418	0.528	1,658,393	0.5006	26.98%
2024-06-25	0	0.630	0.600	0.640	0.600	0.630	136,000	84,000	0.6176	0.411	0.391	0.418	0.391	0.411	208,449	0.4030	0.00%
2024-06-24	0	0.630	0.630	0.640	0.530	0.630	1,308,000	770,040	0.5887	0.411	0.411	0.418	0.346	0.411	2,004,785	0.3841	-1.56%
2024-06-21	0	0.640	0.640	0.660	0.630	0.690	232,000	153,880	0.6633	0.418	0.418	0.431	0.411	0.450	355,589	0.4327	-3.03%
2024-06-20	0	0.660	0.690	0.700	0.530	0.730	1,546,000	1,035,840	0.6700	0.431	0.450	0.457	0.346	0.476	2,369,570	0.4371	20.00%
2024-06-19	0	0.550	0.550	0.610	0.400	0.660	1,090,000	637,480	0.5848	0.359	0.359	0.398	0.261	0.431	1,670,654	0.3816	37.50%
2024-06-18	0	0.400	0.400	0.445	0.390	0.400	124,000	48,960	0.3948	0.261	0.261	0.290	0.254	0.261	190,056	0.2576	3.90%
2024-06-17	0	0.385	0.360	0.395	0.385	0.385	20,000	7,700	0.3850	0.251	0.235	0.258	0.251	0.251	30,654	0.2512	0.00%
2024-06-14	0	0.385	0.340	0.395	-	-	0	0	-	0.251	0.222	0.258	-	-	0	-	0.00%
2024-06-13	0	0.385	0.360	0.390	0.365	0.385	28,000	10,360	0.3700	0.251	0.235	0.254	0.238	0.251	42,916	0.2414	6.94%
2024-06-12	0	0.360	0.350	0.360	0.360	0.385	95,000	35,070	0.3692	0.235	0.228	0.235	0.235	0.251	145,607	0.2409	-2.70%
2024-06-11	0	0.370	0.335	0.375	0.345	0.375	22,000	7,740	0.3518	0.241	0.219	0.245	0.225	0.245	33,720	0.2295	2.78%
2024-06-07	0	0.360	0.325	0.365	0.335	0.365	70,000	24,330	0.3476	0.235	0.212	0.238	0.219	0.238	107,290	0.2268	7.46%
2024-06-06	0	0.335	0.335	0.350	0.300	0.360	136,000	46,170	0.3395	0.219	0.219	0.228	0.196	0.235	208,449	0.2215	-8.22%
2024-06-05	0	0.365	0.350	0.380	0.365	0.365	52,000	18,980	0.3650	0.238	0.228	0.248	0.238	0.238	79,701	0.2381	2.82%
2024-06-04	0	0.355	0.340	0.360	0.315	0.360	304,000	102,210	0.3362	0.232	0.222	0.235	0.206	0.235	465,944	0.2194	14.52%
2024-06-03	0	0.310	0.310	0.335	0.280	0.400	1,768,000	576,380	0.3260	0.202	0.202	0.219	0.183	0.261	2,709,832	0.2127	1.64%
2024-05-31	0	0.305	0.305	0.350	0.300	0.395	870,000	331,190	0.3807	0.199	0.199	0.228	0.196	0.258	1,333,458	0.2484	-19.74%
2024-05-30	0	0.380	0.370	0.400	0.350	0.420	472,000	179,470	0.3802	0.248	0.241	0.261	0.228	0.274	723,439	0.2481	-3.80%
2024-05-29	0	0.395	0.390	0.445	-	-	0	0	-	0.258	0.254	0.290	-	-	0	-	0.00%
2024-05-28	0	0.395	0.395	0.445	0.390	0.390	12,000	4,680	0.3900	0.258	0.258	0.290	0.254	0.254	18,393	0.2545	-1.25%
2024-05-27	0	0.400	0.400	0.445	-	-	0	0	-	0.261	0.261	0.290	-	-	0	-	0.00%
2024-05-24	0	0.400	0.400	0.440	0.395	0.400	124,000	49,590	0.3999	0.261	0.261	0.287	0.258	0.261	190,056	0.2609	0.00%
2024-05-23	0	0.400	0.400	0.435	0.390	0.390	76,000	29,640	0.3900	0.261	0.261	0.284	0.254	0.254	116,486	0.2545	-9.09%
2024-05-22	0	0.440	0.440	0.460	0.440	0.450	168,000	73,940	0.4401	0.287	0.287	0.300	0.287	0.294	257,495	0.2872	2.33%
2024-05-21	0	0.430	0.430	0.475	-	-	0	0	-	0.281	0.281	0.310	-	-	0	-	2.38%
2024-05-20	0	0.420	0.420	0.475	-	-	0	0	-	0.274	0.274	0.310	-	-	0	-	2.44%
2024-05-17	0	0.410	0.410	0.475	-	-	0	0	-	0.267	0.267	0.310	-	-	0	-	0.00%
2024-05-16	0	0.410	0.410	0.465	0.350	0.415	134,000	54,090	0.4037	0.267	0.267	0.303	0.228	0.271	205,383	0.2634	5.13%
2024-05-14	0	0.390	0.390	0.475	0.380	0.480	16,000	7,410	0.4631	0.254	0.254	0.310	0.248	0.313	24,523	0.3022	8.33%
2024-05-13	0	0.360	0.360	-	0.355	0.355	38,000	13,490	0.3550	0.235	0.235	-	0.232	0.232	58,243	0.2316	-1.37%
2024-05-10	0	0.365	0.350	-	0.365	0.365	34,000	12,460	0.3665	0.238	0.228	-	0.238	0.238	52,112	0.2391	-1.35%
2024-05-09	0	0.370	0.360	0.380	0.350	0.380	44,000	16,090	0.3657	0.241	0.235	0.248	0.228	0.248	67,439	0.2386	5.71%
2024-05-08	0	0.350	0.350	0.480	-	-	16,000	6,080	0.3800	0.228	0.228	0.313	-	-	24,523	0.2479	0.00%
2024-05-07	0	0.350	0.340	0.415	0.340	0.385	86,000	31,370	0.3648	0.228	0.222	0.271	0.222	0.251	131,813	0.2380	-5.41%
2024-05-06	0	0.370	0.370	0.480	0.365	0.365	28,000	10,280	0.3671	0.241	0.241	0.313	0.238	0.238	42,916	0.2395	-11.90%
2024-05-03	0	0.420	0.420	0.475	0.400	0.400	4,000	1,600	0.4000	0.274	0.274	0.310	0.261	0.261	6,131	0.2610	-10.64%
2024-05-02	0	0.470	0.320	0.520	0.470	0.470	10,000	4,700	0.4700	0.307	0.209	0.339	0.307	0.307	15,327	0.3066	0.00%
2024-04-30	0	0.470	0.410	0.530	0.470	0.470	52,000	24,560	0.4723	0.307	0.267	0.346	0.307	0.307	79,701	0.3082	-1.05%
2024-04-29	0	0.475	0.475	0.510	0.475	0.475	22,000	10,400	0.4727	0.310	0.310	0.333	0.310	0.310	33,720	0.3084	0.00%
2024-04-26	0	0.475	0.475	0.500	0.470	0.510	86,000	41,380	0.4812	0.310	0.310	0.326	0.307	0.333	131,813	0.3139	-6.86%
2024-04-25	0	0.510	0.510	0.540	0.475	0.510	20,000	9,990	0.4995	0.333	0.333	0.352	0.310	0.333	30,654	0.3259	6.25%
2024-04-24	0	0.480	0.480	0.550	0.480	0.540	72,000	38,040	0.5283	0.313	0.313	0.359	0.313	0.352	110,355	0.3447	-1.03%
2024-04-23	0	0.485	0.485	0.580	-	-	0	0	-	0.316	0.316	0.378	-	-	0	-	1.04%
2024-04-22	0	0.480	0.480	0.540	0.470	0.480	42,000	20,080	0.4781	0.313	0.313	0.352	0.307	0.313	64,374	0.3119	-1.03%
2024-04-19	0	0.485	0.470	0.500	0.480	0.485	62,000	29,820	0.4810	0.316	0.307	0.326	0.313	0.316	95,028	0.3138	1.04%
2024-04-18	0	0.480	0.490	0.580	0.475	0.530	24,000	11,970	0.4988	0.313	0.320	0.378	0.310	0.346	36,785	0.3254	-9.43%
2024-04-17	0	0.530	0.530	0.600	0.530	0.530	20,000	10,600	0.5300	0.346	0.346	0.391	0.346	0.346	30,654	0.3458	0.00%
2024-04-16	0	0.530	0.530	0.550	-	-	0	0	-	0.346	0.346	0.359	-	-	0	-	0.00%
2024-04-15	0	0.530	0.530	0.620	0.530	0.540	28,000	14,880	0.5314	0.346	0.346	0.405	0.346	0.352	42,916	0.3467	1.92%
2024-04-12	0	0.520	0.520	0.550	0.520	0.550	40,000	21,160	0.5290	0.339	0.339	0.359	0.339	0.359	61,308	0.3451	-5.45%
2024-04-11	0	0.550	0.550	0.560	0.540	0.580	154,000	86,660	0.5627	0.359	0.359	0.365	0.352	0.378	236,037	0.3671	3.77%
2024-04-10	0	0.530	0.530	0.550	0.500	0.700	460,000	262,540	0.5707	0.346	0.346	0.359	0.326	0.457	705,047	0.3724	-17.19%
2024-04-09	0	0.640	0.620	0.670	-	-	2,000	1,280	0.6400	0.418	0.405	0.437	-	-	3,065	0.4176	-4.48%
2024-04-08	0	0.670	0.610	0.700	0.600	0.720	458,000	294,380	0.6428	0.437	0.398	0.457	0.391	0.470	701,981	0.4194	28.85%
2024-04-05	0	0.520	0.520	0.570	0.510	0.660	156,000	89,420	0.5732	0.339	0.339	0.372	0.333	0.431	239,103	0.3740	-20.00%
2024-04-03	0	0.650	0.650	0.680	0.640	0.650	150,000	97,340	0.6489	0.424	0.424	0.444	0.418	0.424	229,907	0.4234	3.17%
2024-04-02	0	0.630	0.630	0.670	0.630	0.680	170,000	109,080	0.6416	0.411	0.411	0.437	0.411	0.444	260,561	0.4186	3.28%
2024-03-28	0	0.610	0.610	0.680	0.600	0.690	522,000	319,060	0.6112	0.398	0.398	0.444	0.391	0.450	800,075	0.3988	-7.58%
2024-03-27	0	0.660	0.640	0.680	0.660	0.690	20,000	13,580	0.6790	0.431	0.418	0.444	0.431	0.450	30,654	0.4430	0.00%
2024-03-26	0	0.660	0.640	0.670	0.630	0.690	282,000	185,100	0.6564	0.431	0.418	0.437	0.411	0.450	432,224	0.4282	10.00%
2024-03-25	0	0.600	0.600	0.680	0.600	0.820	450,000	300,000	0.6667	0.391	0.391	0.444	0.391	0.535	689,720	0.4350	0.00%
2024-03-22	0	0.600	0.600	0.720	0.600	0.700	144,000	97,840	0.6794	0.391	0.391	0.470	0.391	0.457	220,710	0.4433	-16.67%
2024-03-21	0	0.720	0.690	0.750	0.680	0.730	112,000	77,680	0.6936	0.470	0.450	0.489	0.444	0.476	171,664	0.4525	-1.37%
2024-03-20	0	0.730	0.640	0.860	-	-	0	0	-	0.476	0.418	0.561	-	-	0	-	0.00%
2024-03-19	0	0.730	0.710	0.750	0.730	0.730	4,000	2,920	0.7300	0.476	0.463	0.489	0.476	0.476	6,131	0.4763	0.00%
2024-03-18	0	0.730	0.730	0.760	0.730	0.730	76,000	55,480	0.7300	0.476	0.476	0.496	0.476	0.476	116,486	0.4763	0.00%
2024-03-15	0	0.730	0.710	0.730	0.730	0.730	2,000	1,460	0.7300	0.476	0.463	0.476	0.476	0.476	3,065	0.4763	0.00%
2024-03-14	0	0.730	0.730	0.840	0.720	0.730	22,000	15,860	0.7209	0.476	0.476	0.548	0.470	0.476	33,720	0.4703	0.00%
2024-03-13	0	0.730	0.730	0.740	0.730	0.810	74,000	54,340	0.7343	0.476	0.476	0.483	0.476	0.528	113,421	0.4791	-1.35%
2024-03-12	0	0.740	0.720	0.750	0.700	0.740	28,000	19,900	0.7107	0.483	0.470	0.489	0.457	0.483	42,916	0.4637	0.00%
2024-03-11	0	0.740	0.700	0.740	-	-	0	0	-	0.483	0.457	0.483	-	-	0	-	-1.33%
2024-03-08	0	0.750	0.710	0.750	0.710	0.770	168,000	125,380	0.7463	0.489	0.463	0.489	0.463	0.502	257,495	0.4869	-3.85%
2024-03-07	0	0.780	0.750	0.780	0.780	0.780	12,000	9,360	0.7800	0.509	0.489	0.509	0.509	0.509	18,393	0.5089	-1.27%
2024-03-06	0	0.790	0.790	0.890	0.740	0.860	302,000	240,220	0.7954	0.515	0.515	0.581	0.483	0.561	462,879	0.5190	-10.23%
2024-03-05	0	0.880	0.810	0.880	0.800	0.940	234,000	200,920	0.8586	0.574	0.528	0.574	0.522	0.613	358,654	0.5602	-5.38%
2024-03-04	0	0.930	0.910	0.940	0.890	0.960	356,000	328,740	0.9234	0.607	0.594	0.613	0.581	0.626	545,645	0.6025	0.00%
2024-03-01	0	0.930	0.910	0.970	0.880	0.970	178,000	163,000	0.9157	0.607	0.594	0.633	0.574	0.633	272,822	0.5975	-4.12%
2024-02-29	0	0.970	0.970	1.000	0.880	1.000	702,000	664,900	0.9472	0.633	0.633	0.652	0.574	0.652	1,075,963	0.6180	2.11%
2024-02-28	0	0.950	0.950	0.970	0.780	1.100	1,350,000	1,235,560	0.9152	0.620	0.620	0.633	0.509	0.718	2,069,159	0.5971	30.14%
2024-02-27	0	0.730	0.690	0.780	0.680	0.750	18,000	12,860	0.7144	0.476	0.450	0.509	0.444	0.489	27,589	0.4661	-1.35%
2024-02-26	0	0.740	0.660	0.740	0.630	0.740	148,000	100,480	0.6789	0.483	0.431	0.483	0.411	0.483	226,841	0.4430	23.33%
2024-02-23	0	0.600	0.600	0.670	0.500	0.720	634,000	406,060	0.6405	0.391	0.391	0.437	0.326	0.470	971,738	0.4179	-13.04%
2024-02-22	0	0.690	0.640	0.690	0.640	0.690	240,000	164,640	0.6860	0.450	0.418	0.450	0.418	0.450	367,850	0.4476	7.81%
2024-02-21	0	0.640	0.640	0.650	0.620	0.640	162,000	102,160	0.6306	0.418	0.418	0.424	0.405	0.418	248,299	0.4114	12.28%
2024-02-20	0	0.570	0.570	0.630	0.570	0.580	48,000	27,380	0.5704	0.372	0.372	0.411	0.372	0.378	73,570	0.3722	0.00%
2024-02-19	0	0.570	0.570	0.600	0.570	0.630	66,000	38,380	0.5815	0.372	0.372	0.391	0.372	0.411	101,159	0.3794	0.00%
2024-02-16	0	0.570	0.540	0.570	0.500	0.580	232,000	132,260	0.5701	0.372	0.352	0.372	0.326	0.378	355,589	0.3719	-1.72%
2024-02-15	0	0.580	0.550	0.590	0.580	0.620	110,000	66,280	0.6025	0.378	0.359	0.385	0.378	0.405	168,598	0.3931	-9.38%
2024-02-14	0	0.640	0.620	0.650	0.640	0.640	14,000	8,960	0.6400	0.418	0.405	0.424	0.418	0.418	21,458	0.4176	-1.54%
2024-02-09	0	0.650	0.620	0.650	-	-	0	0	-	0.424	0.405	0.424	-	-	0	-	-1.52%
2024-02-08	0	0.660	0.610	0.680	0.640	0.660	108,000	70,280	0.6507	0.431	0.398	0.444	0.418	0.431	165,533	0.4246	1.54%
2024-02-07	0	0.650	0.640	0.670	0.650	0.690	54,000	36,680	0.6793	0.424	0.418	0.437	0.424	0.450	82,766	0.4432	-1.52%
2024-02-06	0	0.660	0.650	0.670	0.640	0.670	46,000	29,980	0.6517	0.431	0.424	0.437	0.418	0.437	70,505	0.4252	1.54%
2024-02-05	0	0.650	0.600	0.660	0.610	0.650	118,000	72,340	0.6131	0.424	0.391	0.431	0.398	0.424	180,860	0.4000	3.17%
2024-02-02	0	0.630	0.630	0.690	0.630	0.660	84,000	53,960	0.6424	0.411	0.411	0.450	0.411	0.431	128,748	0.4191	0.00%
2024-02-01	0	0.630	0.630	0.680	0.600	0.710	216,000	144,240	0.6678	0.411	0.411	0.444	0.391	0.463	331,065	0.4357	8.62%
2024-01-31	0	0.580	0.580	0.620	0.580	0.580	2,000	1,160	0.5800	0.378	0.378	0.405	0.378	0.378	3,065	0.3784	0.00%
2024-01-30	0	0.580	0.580	0.600	0.580	0.620	56,000	33,200	0.5929	0.378	0.378	0.391	0.378	0.405	85,832	0.3868	-3.33%
2024-01-29	0	0.600	0.600	0.610	0.590	0.590	12,000	7,080	0.5900	0.391	0.391	0.398	0.385	0.385	18,393	0.3849	1.69%
2024-01-26	0	0.590	0.580	0.670	0.580	0.670	12,000	7,320	0.6100	0.385	0.378	0.437	0.378	0.437	18,393	0.3980	0.00%
2024-01-25	0	0.590	0.590	0.680	0.590	0.670	8,000	4,940	0.6175	0.385	0.385	0.444	0.385	0.437	12,262	0.4029	1.72%
2024-01-24	0	0.580	0.580	0.690	0.580	0.720	54,000	32,860	0.6085	0.378	0.378	0.450	0.378	0.470	82,766	0.3970	0.00%
2024-01-23	0	0.580	0.580	0.750	0.580	0.590	68,000	43,540	0.6403	0.378	0.378	0.489	0.378	0.385	104,224	0.4178	5.45%
2024-01-22	0	0.550	0.550	0.740	0.550	0.620	256,000	154,280	0.6027	0.359	0.359	0.483	0.359	0.405	392,374	0.3932	-8.33%
2024-01-19	0	0.600	0.600	0.690	0.570	0.690	54,000	33,780	0.6256	0.391	0.391	0.450	0.372	0.450	82,766	0.4081	-11.76%
2024-01-18	0	0.680	0.630	0.680	0.680	0.680	4,000	2,720	0.6800	0.444	0.411	0.444	0.444	0.444	6,131	0.4437	21.43%
2024-01-17	0	0.560	0.560	0.670	0.560	0.680	4,000	2,480	0.6200	0.365	0.365	0.437	0.365	0.444	6,131	0.4045	-20.00%
2024-01-16	0	0.700	0.690	0.700	0.700	0.700	2,000	1,400	0.7000	0.457	0.450	0.457	0.457	0.457	3,065	0.4567	-5.41%
2024-01-15	0	0.740	0.620	0.740	0.600	0.760	24,000	16,960	0.7067	0.483	0.405	0.483	0.391	0.496	36,785	0.4611	29.82%
2024-01-12	0	0.570	0.560	0.700	0.550	0.720	26,000	15,280	0.5877	0.372	0.365	0.457	0.359	0.470	39,850	0.3834	-5.00%
2024-01-11	0	0.600	0.600	0.700	0.550	0.790	226,000	143,380	0.6344	0.391	0.391	0.457	0.359	0.515	346,393	0.4139	11.11%
2024-01-10	0	0.540	0.550	0.570	0.500	0.610	244,000	137,020	0.5616	0.352	0.359	0.372	0.326	0.398	373,981	0.3664	-11.48%
2024-01-09	0	0.610	0.600	0.670	0.500	0.800	298,000	193,620	0.6497	0.398	0.391	0.437	0.326	0.522	456,748	0.4239	-24.69%
2024-01-08	0	0.810	0.680	0.810	-	-	0	0	-	0.528	0.444	0.528	-	-	0	-	-1.22%
2024-01-05	0	0.820	0.680	0.820	0.810	0.830	282,000	232,020	0.8228	0.535	0.444	0.535	0.528	0.542	432,224	0.5368	2.50%
2024-01-04	0	0.800	0.780	0.800	0.720	0.800	220,000	174,960	0.7953	0.522	0.509	0.522	0.470	0.522	337,196	0.5189	11.11%
2024-01-03	0	0.720	0.720	0.760	0.720	0.740	30,000	22,020	0.7340	0.470	0.470	0.496	0.470	0.483	45,981	0.4789	-5.26%
2024-01-02	0	0.760	0.680	0.760	-	-	0	0	-	0.496	0.444	0.496	-	-	0	-	-2.56%
2023-12-29	0	0.780	0.710	0.780	0.700	0.780	90,000	68,120	0.7569	0.509	0.463	0.509	0.457	0.509	137,944	0.4938	9.86%
2023-12-28	0	0.710	0.660	0.720	0.590	0.720	200,000	120,240	0.6012	0.463	0.431	0.470	0.385	0.470	306,542	0.3922	9.23%
2023-12-27	0	0.650	0.600	0.650	0.650	0.680	106,000	69,860	0.6591	0.424	0.391	0.424	0.424	0.444	162,467	0.4300	-5.80%
2023-12-22	0	0.690	0.690	0.740	0.670	0.690	90,000	61,740	0.6860	0.450	0.450	0.483	0.437	0.450	137,944	0.4476	0.00%
2023-12-21	0	0.690	0.660	0.670	0.600	0.690	178,000	115,700	0.6500	0.450	0.431	0.437	0.391	0.450	272,822	0.4241	-2.82%
2023-12-20	0	0.710	0.700	0.750	0.700	0.810	370,000	280,200	0.7573	0.463	0.457	0.489	0.457	0.528	567,103	0.4941	-12.35%
2023-12-19	0	0.810	0.790	0.840	0.800	0.840	116,000	94,100	0.8112	0.528	0.515	0.548	0.522	0.548	177,794	0.5293	0.00%
2023-12-18	0	0.810	0.810	0.840	0.800	0.900	610,000	509,320	0.8350	0.528	0.528	0.548	0.522	0.587	934,953	0.5448	1.25%
2023-12-15	0	0.800	0.770	0.830	0.750	0.880	920,000	753,660	0.8192	0.522	0.502	0.542	0.489	0.574	1,410,093	0.5345	14.29%
2023-12-14	0	0.700	0.700	0.780	0.680	0.800	552,000	416,640	0.7548	0.457	0.457	0.509	0.444	0.522	846,056	0.4924	0.00%
2023-12-13	0	0.700	0.700	0.720	0.630	0.700	712,000	488,340	0.6859	0.457	0.457	0.470	0.411	0.457	1,091,290	0.4475	20.69%
2023-12-12	0	0.580	0.580	0.630	0.550	0.620	490,000	290,560	0.5930	0.378	0.378	0.411	0.359	0.405	751,028	0.3869	11.54%
2023-12-11	0	0.520	0.520	0.550	-	-	0	0	-	0.339	0.339	0.359	-	-	0	-	1.96%
2023-12-08	0	0.510	0.510	0.550	0.510	0.510	2,000	1,020	0.5100	0.333	0.333	0.359	0.333	0.333	3,065	0.3327	2.00%
2023-12-07	0	0.500	0.500	0.560	0.500	0.510	58,000	29,240	0.5041	0.326	0.326	0.365	0.326	0.333	88,897	0.3289	-1.96%
2023-12-06	0	0.510	0.510	0.550	0.510	0.520	60,000	31,000	0.5167	0.333	0.333	0.359	0.333	0.339	91,963	0.3371	0.00%
2023-12-05	0	0.510	0.510	0.560	0.500	0.520	22,000	11,140	0.5064	0.333	0.333	0.365	0.326	0.339	33,720	0.3304	-1.92%
2023-12-04	0	0.520	0.520	0.600	0.510	0.510	20,000	10,200	0.5100	0.339	0.339	0.391	0.333	0.333	30,654	0.3327	1.96%
2023-12-01	0	0.510	0.495	0.510	0.510	0.530	428,000	218,970	0.5116	0.333	0.323	0.333	0.333	0.346	656,000	0.3338	0.00%
2023-11-30	0	0.510	0.495	0.510	0.500	0.510	170,000	86,500	0.5088	0.333	0.323	0.333	0.326	0.333	260,561	0.3320	0.00%
2023-11-29	0	0.510	0.495	0.510	0.510	0.510	6,000	3,060	0.5100	0.333	0.323	0.333	0.333	0.333	9,196	0.3327	0.00%
2023-11-28	0	0.510	0.510	0.590	0.500	0.500	30,000	15,000	0.5000	0.333	0.333	0.385	0.326	0.326	45,981	0.3262	3.03%
2023-11-27	0	0.495	0.495	0.590	0.495	0.495	10,000	4,950	0.4950	0.323	0.323	0.385	0.323	0.323	15,327	0.3230	0.00%
2023-11-24	0	0.495	0.475	0.570	0.490	0.500	112,000	55,410	0.4947	0.323	0.310	0.372	0.320	0.326	171,664	0.3228	-14.66%
2023-11-23	0	0.580	0.495	0.590	0.400	0.600	172,000	89,270	0.5190	0.378	0.323	0.385	0.261	0.391	263,626	0.3386	18.37%
2023-11-22	0	0.490	0.425	0.540	0.490	0.500	120,000	58,900	0.4908	0.320	0.277	0.352	0.320	0.326	183,925	0.3202	-2.00%
2023-11-21	0	0.500	0.500	0.520	0.490	0.540	38,000	19,480	0.5126	0.326	0.326	0.339	0.320	0.352	58,243	0.3345	0.00%
2023-11-20	0	0.500	0.500	0.540	0.410	0.600	266,000	136,930	0.5148	0.326	0.326	0.352	0.267	0.391	407,701	0.3359	14.94%
2023-11-17	0	0.435	0.440	0.450	0.400	0.600	344,000	151,170	0.4394	0.284	0.287	0.294	0.261	0.391	527,252	0.2867	-27.50%
2023-11-16	1	0.600	0.560	0.600	0.385	0.730	3,698,000	1,590,600	0.4301	0.391	0.365	0.391	0.251	0.476	5,667,963	0.2806	50.00%
2023-11-15	0	0.400	0.400	0.440	0.295	0.600	3,854,000	1,278,190	0.3317	0.261	0.261	0.287	0.192	0.391	5,907,065	0.2164	35.59%
2023-11-14	0	0.295	0.280	-	-	-	0	0	-	0.192	0.183	-	-	-	0	-	0.00%
2023-11-13	0	0.295	0.280	-	-	-	0	0	-	0.192	0.183	-	-	-	0	-	0.00%
2023-11-10	0	0.295	0.295	0.395	0.290	0.300	7,198,000	2,098,980	0.2916	0.192	0.192	0.258	0.189	0.196	11,032,449	0.1903	3.51%
2023-11-09	0	0.285	0.280	-	-	-	0	0	-	0.186	0.183	-	-	-	0	-	0.00%
2023-11-08	0	0.285	0.280	0.600	-	-	0	0	-	0.186	0.183	0.391	-	-	0	-	0.00%
2023-11-07	0	0.285	0.285	0.480	-	-	0	0	-	0.186	0.186	0.313	-	-	0	-	0.00%
2023-11-06	0	0.285	0.280	0.365	0.280	0.285	4,000	1,130	0.2825	0.186	0.183	0.238	0.183	0.186	6,131	0.1843	-13.64%
2023-11-03	0	0.330	0.285	0.330	0.330	0.330	12,000	3,960	0.3300	0.215	0.186	0.215	0.215	0.215	18,393	0.2153	0.00%
2023-11-02	0	0.330	0.285	0.370	0.290	0.330	28,000	8,280	0.2957	0.215	0.186	0.241	0.189	0.215	42,916	0.1929	13.79%
2023-11-01	0	0.290	0.280	0.330	-	-	0	0	-	0.189	0.183	0.215	-	-	0	-	0.00%
2023-10-31	0	0.290	0.280	0.330	0.290	0.290	2,000	580	0.2900	0.189	0.183	0.215	0.189	0.189	3,065	0.1892	0.00%
2023-10-30	0	0.290	0.280	0.330	-	-	0	0	-	0.189	0.183	0.215	-	-	0	-	0.00%
2023-10-27	0	0.290	0.265	0.330	0.230	0.290	1,510,000	402,344	0.2665	0.189	0.173	0.215	0.150	0.189	2,314,393	0.1738	1.75%
2023-10-26	0	0.285	0.280	0.315	-	-	0	0	-	0.186	0.183	0.206	-	-	0	-	0.00%
2023-10-25	0	0.285	0.280	0.310	0.285	0.285	26,000	7,410	0.2850	0.186	0.183	0.202	0.186	0.186	39,850	0.1859	0.00%
2023-10-24	0	0.285	0.285	0.320	0.280	0.280	10,000	2,800	0.2800	0.186	0.186	0.209	0.183	0.183	15,327	0.1827	1.79%
2023-10-20	0	0.280	0.280	0.320	0.280	0.280	2,000	560	0.2800	0.183	0.183	0.209	0.183	0.183	3,065	0.1827	0.00%
2023-10-19	0	0.280	0.280	0.330	-	-	0	0	-	0.183	0.183	0.215	-	-	0	-	0.00%
2023-10-18	0	0.280	0.280	0.330	-	-	0	0	-	0.183	0.183	0.215	-	-	0	-	0.00%
2023-10-17	0	0.280	0.280	0.320	0.280	0.280	2,000	560	0.2800	0.183	0.183	0.209	0.183	0.183	3,065	0.1827	0.00%
2023-10-16	0	0.280	0.280	0.330	0.280	0.280	40,000	11,200	0.2800	0.183	0.183	0.215	0.183	0.183	61,308	0.1827	0.00%
2023-10-13	0	0.280	0.280	0.320	0.280	0.280	40,000	11,200	0.2800	0.183	0.183	0.209	0.183	0.183	61,308	0.1827	-3.45%
2023-10-12	0	0.290	0.280	0.320	-	-	0	0	-	0.189	0.183	0.209	-	-	0	-	0.00%
2023-10-11	0	0.290	0.280	0.320	0.290	0.290	60,000	17,400	0.2900	0.189	0.183	0.209	0.189	0.189	91,963	0.1892	0.00%
2023-10-10	0	0.290	0.280	0.320	-	-	0	0	-	0.189	0.183	0.209	-	-	0	-	0.00%
2023-10-09	0	0.290	0.280	0.330	-	-	340,000	95,200	0.2800	0.189	0.183	0.215	-	-	521,121	0.1827	0.00%
2023-10-06	0	0.290	-	0.330	-	-	0	0	-	0.189	-	0.215	-	-	0	-	0.00%
2023-10-05	0	0.290	-	0.330	-	-	0	0	-	0.189	-	0.215	-	-	0	-	0.00%
2023-10-04	0	0.290	-	0.320	-	-	0	0	-	0.189	-	0.209	-	-	0	-	0.00%
2023-10-03	0	0.290	-	0.290	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2023-09-29	0	0.290	-	0.320	-	-	0	0	-	0.189	-	0.209	-	-	0	-	0.00%
2023-09-28	0	0.290	-	0.290	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2023-09-27	0	0.290	-	0.300	-	-	0	0	-	0.189	-	0.196	-	-	0	-	0.00%
2023-09-26	0	0.290	0.240	0.330	-	-	0	0	-	0.189	0.157	0.215	-	-	0	-	0.00%
2023-09-25	0	0.290	0.290	0.320	-	-	0	0	-	0.189	0.189	0.209	-	-	0	-	0.00%
2023-09-22	0	0.290	0.232	0.320	-	-	0	0	-	0.189	0.151	0.209	-	-	0	-	0.00%
2023-09-21	0	0.290	0.290	0.320	-	-	4,000	1,160	0.2900	0.189	0.189	0.209	-	-	6,131	0.1892	1.75%
2023-09-20	0	0.285	0.285	0.320	-	-	0	0	-	0.186	0.186	0.209	-	-	0	-	1.79%
2023-09-19	0	0.280	0.240	0.320	-	-	0	0	-	0.183	0.157	0.209	-	-	0	-	-3.45%
2023-09-18	0	0.290	0.290	0.320	-	-	0	0	-	0.189	0.189	0.209	-	-	0	-	0.00%
2023-09-15	0	0.290	0.290	0.330	-	-	0	0	-	0.189	0.189	0.215	-	-	0	-	0.00%
2023-09-14	0	0.290	0.290	0.315	0.290	0.290	26,000	7,540	0.2900	0.189	0.189	0.206	0.189	0.189	39,850	0.1892	0.00%
2023-09-13	0	0.290	0.250	0.320	-	-	0	0	-	0.189	0.163	0.209	-	-	0	-	0.00%
2023-09-12	0	0.290	0.250	0.330	-	-	0	0	-	0.189	0.163	0.215	-	-	0	-	0.00%
2023-09-11	0	0.290	0.250	0.330	-	-	0	0	-	0.189	0.163	0.215	-	-	0	-	0.00%
2023-09-07	0	0.290	0.260	0.330	-	-	0	0	-	0.189	0.170	0.215	-	-	0	-	0.00%
2023-09-06	0	0.290	0.260	0.330	0.290	0.290	6,000	1,740	0.2900	0.189	0.170	0.215	0.189	0.189	9,196	0.1892	7.41%
2023-09-05	0	0.270	0.270	0.295	0.250	0.270	58,000	15,000	0.2586	0.176	0.176	0.192	0.163	0.176	88,897	0.1687	-12.90%
2023-09-04	0	0.310	-	0.320	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
2023-08-31	0	0.310	0.260	0.320	-	-	0	0	-	0.202	0.170	0.209	-	-	0	-	0.00%
2023-08-30	0	0.310	0.255	0.320	0.310	0.310	20,000	6,200	0.3100	0.202	0.166	0.209	0.202	0.202	30,654	0.2023	14.81%
2023-08-29	0	0.270	0.260	0.300	-	-	0	0	-	0.176	0.170	0.196	-	-	0	-	0.00%
2023-08-28	0	0.270	0.265	0.285	0.265	0.370	472,000	154,880	0.3281	0.176	0.173	0.186	0.173	0.241	723,439	0.2141	-28.95%
2023-08-25	0	0.380	0.280	-	0.380	0.380	30,000	11,400	0.3800	0.248	0.183	-	0.248	0.248	45,981	0.2479	0.00%
2023-08-24	0	0.380	0.305	0.380	0.380	0.380	40,000	15,200	0.3800	0.248	0.199	0.248	0.248	0.248	61,308	0.2479	0.00%
2023-08-23	0	0.380	0.320	0.465	-	-	0	0	-	0.248	0.209	0.303	-	-	0	-	0.00%
2023-08-22	0	0.380	0.360	0.395	0.380	0.380	46,000	17,480	0.3800	0.248	0.235	0.258	0.248	0.248	70,505	0.2479	0.00%
2023-08-21	0	0.380	0.320	0.380	0.375	0.380	72,000	26,710	0.3710	0.248	0.209	0.248	0.245	0.248	110,355	0.2420	20.63%
2023-08-18	0	0.315	0.255	0.315	0.310	0.320	62,000	19,740	0.3184	0.206	0.166	0.206	0.202	0.209	95,028	0.2077	0.00%
2023-08-17	0	0.315	-	0.315	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-1.56%
2023-08-16	0	0.320	-	0.320	0.320	0.320	32,000	10,240	0.3200	0.209	-	0.209	0.209	0.209	49,047	0.2088	0.00%
2023-08-15	0	0.320	-	0.320	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2023-08-14	0	0.320	0.189	0.320	-	-	0	0	-	0.209	0.123	0.209	-	-	0	-	0.00%
2023-08-11	0	0.320	0.260	0.320	-	-	0	0	-	0.209	0.170	0.209	-	-	0	-	0.00%
2023-08-10	0	0.320	0.290	0.385	0.320	0.385	100,000	32,410	0.3241	0.209	0.189	0.251	0.209	0.251	153,271	0.2115	1.59%
2023-08-09	0	0.315	0.315	0.385	0.315	0.315	10,000	3,150	0.3150	0.206	0.206	0.251	0.206	0.206	15,327	0.2055	0.00%
2023-08-08	0	0.315	0.280	0.385	0.315	0.315	36,000	11,340	0.3150	0.206	0.183	0.251	0.206	0.206	55,178	0.2055	1.61%
2023-08-07	0	0.310	0.310	0.385	0.310	0.310	14,000	4,340	0.3100	0.202	0.202	0.251	0.202	0.202	21,458	0.2023	1.64%
2023-08-04	0	0.305	0.305	0.400	0.300	0.305	6,000	1,820	0.3033	0.199	0.199	0.261	0.196	0.199	9,196	0.1979	1.67%
2023-08-03	0	0.300	0.300	0.400	0.300	0.300	24,000	7,200	0.3000	0.196	0.196	0.261	0.196	0.196	36,785	0.1957	0.00%
2023-08-02	0	0.300	0.300	0.400	-	-	0	0	-	0.196	0.196	0.261	-	-	0	-	9.09%
2023-08-01	0	0.275	0.275	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	1.85%
2023-07-31	0	0.270	0.270	0.400	-	-	0	0	-	0.176	0.176	0.261	-	-	0	-	0.00%
2023-07-28	0	0.270	0.270	0.400	-	-	0	0	-	0.176	0.176	0.261	-	-	0	-	0.00%
2023-07-27	0	0.270	0.255	0.400	-	-	0	0	-	0.176	0.166	0.261	-	-	0	-	0.00%
2023-07-26	0	0.270	0.270	-	0.270	0.270	30,000	8,100	0.2700	0.176	0.176	-	0.176	0.176	45,981	0.1762	5.88%
2023-07-25	0	0.255	0.255	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
2023-07-24	0	0.255	0.255	-	0.255	0.255	6,000	1,530	0.2550	0.166	0.166	-	0.166	0.166	9,196	0.1664	2.00%
2023-07-21	0	0.250	0.250	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2023-07-20	0	0.250	0.250	-	0.250	0.250	4,000	1,000	0.2500	0.163	0.163	-	0.163	0.163	6,131	0.1631	0.00%
2023-07-19	0	0.250	0.250	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2023-07-18	0	0.250	0.250	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2023-07-14	0	0.250	0.250	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2023-07-13	0	0.250	0.250	-	0.250	0.250	18,000	4,500	0.2500	0.163	0.163	-	0.163	0.163	27,589	0.1631	0.00%
2023-07-12	0	0.250	0.250	0.270	0.250	0.250	16,000	4,000	0.2500	0.163	0.163	0.176	0.163	0.163	24,523	0.1631	-9.09%
2023-07-11	0	0.275	-	0.275	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2023-07-10	0	0.275	0.192	-	-	-	0	0	-	0.179	0.125	-	-	-	0	-	0.00%
2023-07-07	0	0.275	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2023-07-06	0	0.275	-	0.275	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2023-07-05	0	0.275	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2023-07-04	0	0.275	0.195	-	-	-	0	0	-	0.179	0.127	-	-	-	0	-	0.00%
2023-07-03	0	0.275	0.270	0.275	0.255	0.440	64,000	17,830	0.2786	0.179	0.176	0.179	0.166	0.287	98,093	0.1818	-30.38%
2023-06-30	0	0.395	0.185	0.400	0.395	0.395	2,000	790	0.3950	0.258	0.121	0.261	0.258	0.258	3,065	0.2577	97.50%
2023-06-29	0	0.200	0.182	-	-	-	0	0	-	0.130	0.119	-	-	-	0	-	4.17%
2023-06-28	0	0.192	0.180	-	-	-	0	0	-	0.125	0.117	-	-	-	0	-	0.00%
2023-06-27	0	0.192	0.192	0.240	0.183	0.240	1,976,000	442,230	0.2238	0.125	0.125	0.157	0.119	0.157	3,028,636	0.1460	-3.03%
2023-06-26	0	0.198	0.198	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2023-06-23	0	0.198	0.197	-	0.198	0.198	2,000	396	0.1980	0.129	0.129	-	0.129	0.129	3,065	0.1292	-1.00%
2023-06-21	0	0.200	0.173	-	-	-	0	0	-	0.130	0.113	-	-	-	0	-	0.00%
2023-06-20	0	0.200	0.180	-	-	-	0	0	-	0.130	0.117	-	-	-	0	-	0.00%
2023-06-19	0	0.200	0.200	-	0.200	0.200	4,000	800	0.2000	0.130	0.130	-	0.130	0.130	6,131	0.1305	-1.48%
2023-06-16	0	0.203	0.198	0.222	-	-	0	0	-	0.132	0.129	0.145	-	-	0	-	0.00%
2023-06-15	0	0.203	0.199	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2023-06-14	0	0.203	0.190	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2023-06-13	0	0.203	0.202	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.00%
2023-06-12	0	0.203	0.188	-	-	-	0	0	-	0.132	0.123	-	-	-	0	-	0.00%
2023-06-09	0	0.203	0.198	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2023-06-08	0	0.203	0.200	-	-	-	0	0	-	0.132	0.130	-	-	-	0	-	0.00%
2023-06-07	0	0.203	0.202	-	0.198	0.198	14,000	2,772	0.1980	0.132	0.132	-	0.129	0.129	21,458	0.1292	2.01%
2023-06-06	0	0.199	0.199	0.205	-	-	0	0	-	0.130	0.130	0.134	-	-	0	-	0.51%
2023-06-05	0	0.198	0.198	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2023-06-02	0	0.198	0.190	-	-	-	0	0	-	0.129	0.124	-	-	-	0	-	0.00%
2023-06-01	0	0.198	0.182	-	-	-	0	0	-	0.129	0.119	-	-	-	0	-	0.00%
2023-05-31	0	0.198	0.198	-	0.198	0.198	42,000	8,316	0.1980	0.129	0.129	-	0.129	0.129	64,374	0.1292	0.00%
2023-05-30	0	0.198	0.198	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2023-05-29	0	0.198	0.198	-	0.198	0.198	4,000	792	0.1980	0.129	0.129	-	0.129	0.129	6,131	0.1292	-1.00%
2023-05-25	0	0.200	0.198	-	-	-	0	0	-	0.130	0.129	-	-	-	0	-	0.00%
2023-05-24	0	0.200	0.198	-	-	-	0	0	-	0.130	0.129	-	-	-	0	-	0.00%
2023-05-23	0	0.200	0.200	-	0.200	0.200	8,000	1,600	0.2000	0.130	0.130	-	0.130	0.130	12,262	0.1305	0.00%
2023-05-22	0	0.200	0.200	-	0.200	0.201	46,000	9,202	0.2000	0.130	0.130	-	0.130	0.131	70,505	0.1305	-9.09%
2023-05-19	0	0.220	0.172	0.220	0.230	0.230	1,940,000	446,200	0.2300	0.144	0.112	0.144	0.150	0.150	2,973,458	0.1501	-7.56%
2023-05-18	0	0.238	0.181	-	-	-	0	0	-	0.155	0.118	-	-	-	0	-	0.00%
2023-05-17	0	0.238	0.181	0.300	-	-	0	0	-	0.155	0.118	0.196	-	-	0	-	0.00%
2023-05-16	0	0.238	0.182	0.238	-	-	0	0	-	0.155	0.119	0.155	-	-	0	-	-0.83%
2023-05-15	0	0.240	-	0.240	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-4.00%
2023-05-12	0	0.250	0.190	-	-	-	0	0	-	0.163	0.124	-	-	-	0	-	0.00%
2023-05-11	0	0.250	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2023-05-10	0	0.250	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
2023-05-09	0	0.250	0.200	-	-	-	0	0	-	0.163	0.130	-	-	-	0	-	0.00%
2023-05-08	0	0.250	-	0.250	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-3.85%
2023-05-05	0	0.260	0.211	0.360	-	-	0	0	-	0.170	0.138	0.235	-	-	0	-	0.00%
2023-05-04	0	0.260	0.255	0.360	0.230	0.260	1,234,000	300,760	0.2437	0.170	0.166	0.235	0.150	0.170	1,891,364	0.1590	18.18%
2023-05-03	0	0.220	0.211	-	-	-	0	0	-	0.144	0.138	-	-	-	0	-	0.00%
2023-05-02	0	0.220	0.211	-	-	-	0	0	-	0.144	0.138	-	-	-	0	-	0.00%
2023-04-28	0	0.220	0.220	-	0.220	0.220	20,000	4,400	0.2200	0.144	0.144	-	0.144	0.144	30,654	0.1435	0.00%
2023-04-27	0	0.220	0.211	0.220	-	-	0	0	-	0.144	0.138	0.144	-	-	0	-	0.00%
2023-04-26	0	0.220	0.211	-	-	-	0	0	-	0.144	0.138	-	-	-	0	-	0.00%
2023-04-25	0	0.220	0.211	0.220	-	-	0	0	-	0.144	0.138	0.144	-	-	0	-	-2.22%
2023-04-24	0	0.225	0.211	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2023-04-21	0	0.225	0.199	-	-	-	0	0	-	0.147	0.130	-	-	-	0	-	0.00%
2023-04-20	0	0.225	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2023-04-19	0	0.225	0.199	-	-	-	0	0	-	0.147	0.130	-	-	-	0	-	0.00%
2023-04-18	0	0.225	0.200	0.249	-	-	0	0	-	0.147	0.130	0.162	-	-	0	-	0.00%
2023-04-17	0	0.225	0.201	0.225	-	-	0	0	-	0.147	0.131	0.147	-	-	0	-	0.00%
2023-04-14	0	0.225	0.200	0.225	0.225	0.225	2,000	450	0.2250	0.147	0.130	0.147	0.147	0.147	3,065	0.1468	-0.44%
2023-04-13	0	0.226	0.211	0.226	-	-	0	0	-	0.147	0.138	0.147	-	-	0	-	0.00%
2023-04-12	0	0.226	0.211	0.226	-	-	0	0	-	0.147	0.138	0.147	-	-	0	-	0.00%
2023-04-11	0	0.226	0.213	0.240	0.226	0.226	12,000	2,712	0.2260	0.147	0.139	0.157	0.147	0.147	18,393	0.1475	-5.83%
2023-04-06	0	0.240	0.212	0.240	-	-	0	0	-	0.157	0.138	0.157	-	-	0	-	0.00%
2023-04-04	0	0.240	0.211	0.240	-	-	0	0	-	0.157	0.138	0.157	-	-	0	-	0.00%
2023-04-03	0	0.240	0.211	0.240	-	-	0	0	-	0.157	0.138	0.157	-	-	0	-	0.00%
2023-03-31	0	0.240	0.211	-	-	-	0	0	-	0.157	0.138	-	-	-	0	-	0.00%
2023-03-30	0	0.240	0.211	0.240	-	-	0	0	-	0.157	0.138	0.157	-	-	0	-	0.00%
2023-03-29	0	0.240	0.211	0.240	0.235	0.240	16,000	3,800	0.2375	0.157	0.138	0.157	0.153	0.157	24,523	0.1550	2.13%
2023-03-28	0	0.235	0.211	0.235	-	-	0	0	-	0.153	0.138	0.153	-	-	0	-	0.00%
2023-03-27	0	0.235	0.211	0.235	-	-	0	0	-	0.153	0.138	0.153	-	-	0	-	-2.08%
2023-03-24	0	0.240	0.211	0.240	-	-	0	0	-	0.157	0.138	0.157	-	-	0	-	0.00%
2023-03-23	0	0.240	0.211	0.250	-	-	0	0	-	0.157	0.138	0.163	-	-	0	-	0.00%
2023-03-22	0	0.240	0.220	0.240	-	-	0	0	-	0.157	0.144	0.157	-	-	0	-	0.00%
2023-03-21	0	0.240	0.228	0.295	0.215	0.600	294,000	79,126	0.2691	0.157	0.149	0.192	0.140	0.391	450,617	0.1756	11.63%
2023-03-20	0	0.215	0.187	0.215	-	-	0	0	-	0.140	0.122	0.140	-	-	0	-	0.00%
2023-03-17	0	0.215	0.187	0.237	-	-	0	0	-	0.140	0.122	0.155	-	-	0	-	0.00%
2023-03-16	0	0.215	0.182	0.237	-	-	0	0	-	0.140	0.119	0.155	-	-	0	-	0.00%
2023-03-15	0	0.215	0.187	0.237	-	-	0	0	-	0.140	0.122	0.155	-	-	0	-	0.00%
2023-03-14	0	0.215	0.213	0.215	-	-	0	0	-	0.140	0.139	0.140	-	-	0	-	0.00%
2023-03-13	0	0.215	-	0.213	0.215	0.215	104,000	22,360	0.2150	0.140	-	0.139	0.140	0.140	159,402	0.1403	0.00%
2023-03-10	0	0.215	0.187	0.237	-	-	0	0	-	0.140	0.122	0.155	-	-	0	-	0.00%
2023-03-09	0	0.215	0.210	0.237	-	-	0	0	-	0.140	0.137	0.155	-	-	0	-	0.00%
2023-03-08	0	0.215	0.200	0.215	0.215	0.215	16,000	3,440	0.2150	0.140	0.130	0.140	0.140	0.140	24,523	0.1403	0.00%
2023-03-07	0	0.215	0.187	0.215	-	-	0	0	-	0.140	0.122	0.140	-	-	0	-	0.00%
2023-03-06	0	0.215	0.178	0.216	0.215	0.215	2,000	430	0.2150	0.140	0.116	0.141	0.140	0.140	3,065	0.1403	-0.46%
2023-03-03	0	0.216	-	0.216	-	-	0	0	-	0.141	-	0.141	-	-	0	-	0.00%
2023-03-02	0	0.216	0.203	0.230	-	-	0	0	-	0.141	0.132	0.150	-	-	0	-	0.00%
2023-03-01	0	0.216	0.210	0.239	-	-	0	0	-	0.141	0.137	0.156	-	-	0	-	0.00%
2023-02-28	0	0.216	0.215	0.243	0.211	0.216	4,000	854	0.2135	0.141	0.140	0.159	0.138	0.141	6,131	0.1393	-6.09%
2023-02-27	0	0.230	0.200	0.230	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2023-02-24	0	0.230	0.201	0.250	0.230	0.230	4,000	920	0.2300	0.150	0.131	0.163	0.150	0.150	6,131	0.1501	0.00%
2023-02-23	0	0.230	0.201	0.250	-	-	0	0	-	0.150	0.131	0.163	-	-	0	-	0.00%
2023-02-22	0	0.230	0.201	0.230	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2023-02-21	0	0.230	0.201	0.249	-	-	0	0	-	0.150	0.131	0.162	-	-	0	-	0.00%
2023-02-20	0	0.230	0.201	0.249	-	-	0	0	-	0.150	0.131	0.162	-	-	0	-	0.00%
2023-02-17	0	0.230	0.200	0.250	-	-	0	0	-	0.150	0.130	0.163	-	-	0	-	0.00%
2023-02-16	0	0.230	0.200	0.250	-	-	0	0	-	0.150	0.130	0.163	-	-	0	-	0.00%
2023-02-15	0	0.230	0.200	0.250	-	-	0	0	-	0.150	0.130	0.163	-	-	0	-	0.00%
2023-02-14	0	0.230	0.230	0.250	-	-	0	0	-	0.150	0.150	0.163	-	-	0	-	0.00%
2023-02-13	0	0.230	0.200	0.250	-	-	0	0	-	0.150	0.130	0.163	-	-	0	-	0.00%
2023-02-10	0	0.230	0.228	0.249	-	-	0	0	-	0.150	0.149	0.162	-	-	0	-	0.00%
2023-02-09	0	0.230	0.230	0.249	0.230	0.230	20,000	4,600	0.2300	0.150	0.150	0.162	0.150	0.150	30,654	0.1501	0.00%
2023-02-08	0	0.230	0.230	0.249	-	-	0	0	-	0.150	0.150	0.162	-	-	0	-	0.00%
2023-02-07	0	0.230	0.230	0.249	-	-	0	0	-	0.150	0.150	0.162	-	-	0	-	0.00%
2023-02-06	0	0.230	0.230	0.249	-	-	0	0	-	0.150	0.150	0.162	-	-	0	-	0.00%
2023-02-03	0	0.230	0.230	0.249	0.230	0.230	22,000	5,060	0.2300	0.150	0.150	0.162	0.150	0.150	33,720	0.1501	0.00%
2023-02-02	0	0.230	0.230	0.249	-	-	0	0	-	0.150	0.150	0.162	-	-	0	-	0.00%
2023-02-01	0	0.230	0.200	0.249	0.230	0.230	50,000	11,500	0.2300	0.150	0.130	0.162	0.150	0.150	76,636	0.1501	0.00%
2023-01-31	0	0.230	0.200	0.250	-	-	0	0	-	0.150	0.130	0.163	-	-	0	-	0.00%
2023-01-30	0	0.230	0.200	0.249	-	-	0	0	-	0.150	0.130	0.162	-	-	0	-	0.00%
2023-01-27	0	0.230	0.230	0.249	0.230	0.230	10,000	2,300	0.2300	0.150	0.150	0.162	0.150	0.150	15,327	0.1501	0.00%
2023-01-26	0	0.230	0.200	0.230	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2023-01-20	0	0.230	0.217	0.249	0.230	0.230	2,000	460	0.2300	0.150	0.142	0.162	0.150	0.150	3,065	0.1501	-8.00%
2023-01-19	0	0.250	0.230	0.300	-	-	0	0	-	0.163	0.150	0.196	-	-	0	-	0.00%
2023-01-18	0	0.250	0.230	-	-	-	0	0	-	0.163	0.150	-	-	-	0	-	0.00%
2023-01-17	0	0.250	0.230	-	-	-	0	0	-	0.163	0.150	-	-	-	0	-	0.00%
2023-01-16	0	0.250	0.250	-	0.250	0.250	4,000	1,000	0.2500	0.163	0.163	-	0.163	0.163	6,131	0.1631	-1.96%
2023-01-13	0	0.255	0.230	0.255	-	-	0	0	-	0.166	0.150	0.166	-	-	0	-	0.00%
2023-01-12	0	0.255	0.230	0.255	-	-	0	0	-	0.166	0.150	0.166	-	-	0	-	-1.92%
2023-01-11	0	0.260	0.235	0.260	-	-	0	0	-	0.170	0.153	0.170	-	-	0	-	0.00%
2023-01-10	0	0.260	0.233	0.260	-	-	0	0	-	0.170	0.152	0.170	-	-	0	-	0.00%
2023-01-09	0	0.260	0.233	0.280	-	-	0	0	-	0.170	0.152	0.183	-	-	0	-	0.00%
2023-01-06	0	0.260	0.233	-	-	-	0	0	-	0.170	0.152	-	-	-	0	-	0.00%
2023-01-05	0	0.260	0.233	0.300	-	-	0	0	-	0.170	0.152	0.196	-	-	0	-	0.00%
2023-01-04	0	0.260	0.233	0.260	-	-	0	0	-	0.170	0.152	0.170	-	-	0	-	0.00%
2023-01-03	0	0.260	0.233	0.300	-	-	0	0	-	0.170	0.152	0.196	-	-	0	-	0.00%
2022-12-30	0	0.260	0.233	0.300	-	-	0	0	-	0.170	0.152	0.196	-	-	0	-	0.00%
2022-12-29	0	0.260	0.233	0.300	-	-	0	0	-	0.170	0.152	0.196	-	-	0	-	0.00%
2022-12-28	0	0.260	0.233	-	-	-	0	0	-	0.170	0.152	-	-	-	0	-	0.00%
2022-12-23	0	0.260	0.233	-	-	-	0	0	-	0.170	0.152	-	-	-	0	-	0.00%
2022-12-22	0	0.260	0.233	-	-	-	0	0	-	0.170	0.152	-	-	-	0	-	0.00%
2022-12-21	0	0.260	0.233	-	-	-	0	0	-	0.170	0.152	-	-	-	0	-	0.00%
2022-12-20	0	0.260	0.233	0.260	-	-	0	0	-	0.170	0.152	0.170	-	-	0	-	0.00%
2022-12-19	0	0.260	0.233	-	-	-	0	0	-	0.170	0.152	-	-	-	0	-	0.00%
2022-12-16	0	0.260	0.246	-	-	-	0	0	-	0.170	0.161	-	-	-	0	-	0.00%
2022-12-15	0	0.260	0.260	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2022-12-14	0	0.260	0.246	0.290	0.230	0.260	44,000	10,924	0.2483	0.170	0.161	0.189	0.150	0.170	67,439	0.1620	0.00%
2022-12-13	0	0.260	0.225	0.300	0.260	0.260	6,000	1,560	0.2600	0.170	0.147	0.196	0.170	0.170	9,196	0.1696	0.00%
2022-12-12	0	0.260	0.225	0.300	-	-	0	0	-	0.170	0.147	0.196	-	-	0	-	0.00%
2022-12-09	0	0.260	0.260	0.305	0.260	0.260	12,000	3,120	0.2600	0.170	0.170	0.199	0.170	0.170	18,393	0.1696	0.00%
2022-12-08	0	0.260	0.260	0.305	0.260	0.260	2,000	520	0.2600	0.170	0.170	0.199	0.170	0.170	3,065	0.1696	-3.70%
2022-12-07	0	0.270	0.260	0.305	-	-	0	0	-	0.176	0.170	0.199	-	-	0	-	0.00%
2022-12-06	0	0.270	0.260	0.305	-	-	0	0	-	0.176	0.170	0.199	-	-	0	-	0.00%
2022-12-05	0	0.270	0.270	0.290	-	-	0	0	-	0.176	0.176	0.189	-	-	0	-	0.00%
2022-12-02	0	0.270	0.260	0.290	0.260	0.260	4,000	1,040	0.2600	0.176	0.170	0.189	0.170	0.170	6,131	0.1696	0.00%
2022-12-01	0	0.270	0.265	0.290	-	-	0	0	-	0.176	0.173	0.189	-	-	0	-	0.00%
2022-11-30	0	0.270	0.260	0.290	-	-	0	0	-	0.176	0.170	0.189	-	-	0	-	0.00%
2022-11-29	0	0.270	0.265	0.290	-	-	0	0	-	0.176	0.173	0.189	-	-	0	-	0.00%
2022-11-28	0	0.270	0.260	0.305	0.260	0.295	18,000	5,210	0.2894	0.176	0.170	0.199	0.170	0.192	27,589	0.1888	-10.00%
2022-11-25	0	0.300	0.295	0.330	0.300	0.300	16,000	4,800	0.3000	0.196	0.192	0.215	0.196	0.196	24,523	0.1957	-1.64%
2022-11-24	0	0.305	0.295	0.345	-	-	0	0	-	0.199	0.192	0.225	-	-	0	-	0.00%
2022-11-23	0	0.305	0.305	0.335	-	-	0	0	-	0.199	0.199	0.219	-	-	0	-	0.00%
2022-11-22	0	0.305	0.295	0.340	0.305	0.440	82,000	26,110	0.3184	0.199	0.192	0.222	0.199	0.287	125,682	0.2077	-6.15%
2022-11-21	0	0.325	0.290	0.325	-	-	0	0	-	0.212	0.189	0.212	-	-	0	-	-1.52%
2022-11-18	0	0.330	0.280	0.380	-	-	0	0	-	0.215	0.183	0.248	-	-	0	-	0.00%
2022-11-17	0	0.330	0.280	-	-	-	0	0	-	0.215	0.183	-	-	-	0	-	0.00%
2022-11-16	0	0.330	0.315	-	-	-	0	0	-	0.215	0.206	-	-	-	0	-	0.00%
2022-11-15	0	0.330	0.315	0.355	-	-	0	0	-	0.215	0.206	0.232	-	-	0	-	0.00%
2022-11-14	0	0.330	0.295	0.350	-	-	0	0	-	0.215	0.192	0.228	-	-	0	-	0.00%
2022-11-11	0	0.330	0.280	0.330	-	-	0	0	-	0.215	0.183	0.215	-	-	0	-	0.00%
2022-11-10	0	0.330	0.265	0.330	-	-	0	0	-	0.215	0.173	0.215	-	-	0	-	0.00%
2022-11-09	0	0.330	0.285	0.330	0.260	0.330	24,000	6,910	0.2879	0.215	0.186	0.215	0.170	0.215	36,785	0.1878	11.86%
2022-11-08	0	0.295	0.260	0.330	-	-	0	0	-	0.192	0.170	0.215	-	-	0	-	0.00%
2022-11-07	0	0.295	0.255	0.330	-	-	0	0	-	0.192	0.166	0.215	-	-	0	-	0.00%
2022-11-04	0	0.295	0.265	0.295	0.295	0.295	14,000	4,130	0.2950	0.192	0.173	0.192	0.192	0.192	21,458	0.1925	0.00%
2022-11-03	0	0.295	0.260	0.330	-	-	0	0	-	0.192	0.170	0.215	-	-	0	-	0.00%
2022-11-02	0	0.295	0.260	0.330	-	-	0	0	-	0.192	0.170	0.215	-	-	0	-	0.00%
2022-11-01	0	0.295	0.260	0.330	-	-	0	0	-	0.192	0.170	0.215	-	-	0	-	0.00%
2022-10-31	0	0.295	0.260	0.330	-	-	0	0	-	0.192	0.170	0.215	-	-	0	-	0.00%
2022-10-28	0	0.295	0.260	0.330	-	-	0	0	-	0.192	0.170	0.215	-	-	0	-	0.00%
2022-10-27	0	0.295	0.275	0.330	-	-	0	0	-	0.192	0.179	0.215	-	-	0	-	0.00%
2022-10-26	0	0.295	0.295	0.300	0.295	0.295	4,000	1,180	0.2950	0.192	0.192	0.196	0.192	0.192	6,131	0.1925	-1.67%
2022-10-25	0	0.300	0.260	0.330	-	-	0	0	-	0.196	0.170	0.215	-	-	0	-	0.00%
2022-10-24	0	0.300	0.270	0.300	-	-	0	0	-	0.196	0.176	0.196	-	-	0	-	0.00%
2022-10-21	0	0.300	0.260	0.320	-	-	0	0	-	0.196	0.170	0.209	-	-	0	-	0.00%
2022-10-20	0	0.300	0.230	0.330	-	-	0	0	-	0.196	0.150	0.215	-	-	0	-	0.00%
2022-10-19	0	0.300	-	0.330	-	-	0	0	-	0.196	-	0.215	-	-	0	-	0.00%
2022-10-18	0	0.300	0.260	0.300	0.305	0.305	14,000	4,270	0.3050	0.196	0.170	0.196	0.199	0.199	21,458	0.1990	-1.64%
2022-10-17	0	0.305	0.275	0.305	-	-	0	0	-	0.199	0.179	0.199	-	-	0	-	0.00%
2022-10-14	0	0.305	0.260	0.305	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2022-10-13	0	0.305	0.265	0.305	-	-	0	0	-	0.199	0.173	0.199	-	-	0	-	0.00%
2022-10-12	0	0.305	0.260	0.305	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2022-10-11	0	0.305	0.260	0.305	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2022-10-10	0	0.305	0.260	0.330	-	-	0	0	-	0.199	0.170	0.215	-	-	0	-	0.00%
2022-10-07	0	0.305	0.260	0.330	-	-	0	0	-	0.199	0.170	0.215	-	-	0	-	0.00%
2022-10-06	0	0.305	0.265	0.330	-	-	0	0	-	0.199	0.173	0.215	-	-	0	-	0.00%
2022-10-05	0	0.305	0.260	0.330	-	-	0	0	-	0.199	0.170	0.215	-	-	0	-	0.00%
2022-10-03	0	0.305	0.280	0.330	-	-	0	0	-	0.199	0.183	0.215	-	-	0	-	0.00%
2022-09-30	0	0.305	0.260	0.330	-	-	0	0	-	0.199	0.170	0.215	-	-	0	-	0.00%
2022-09-29	0	0.305	0.265	0.330	-	-	0	0	-	0.199	0.173	0.215	-	-	0	-	0.00%
2022-09-28	0	0.305	0.280	0.330	-	-	0	0	-	0.199	0.183	0.215	-	-	0	-	0.00%
2022-09-27	0	0.305	0.305	0.330	0.290	0.295	24,000	6,980	0.2908	0.199	0.199	0.215	0.189	0.192	36,785	0.1898	1.67%
2022-09-26	0	0.300	0.280	0.300	-	-	0	0	-	0.196	0.183	0.196	-	-	0	-	-3.23%
2022-09-23	0	0.310	0.250	0.350	-	-	0	0	-	0.202	0.163	0.228	-	-	0	-	0.00%
2022-09-22	0	0.310	0.280	0.350	-	-	0	0	-	0.202	0.183	0.228	-	-	0	-	0.00%
2022-09-21	0	0.310	0.310	0.320	0.305	0.305	8,000	2,440	0.3050	0.202	0.202	0.209	0.199	0.199	12,262	0.1990	-3.12%
2022-09-20	0	0.320	0.305	0.320	-	-	0	0	-	0.209	0.199	0.209	-	-	0	-	0.00%
2022-09-19	0	0.320	0.300	0.325	0.320	0.320	6,000	1,920	0.3200	0.209	0.196	0.212	0.209	0.209	9,196	0.2088	-1.54%
2022-09-16	0	0.325	0.300	0.415	-	-	0	0	-	0.212	0.196	0.271	-	-	0	-	0.00%
2022-09-15	0	0.325	0.325	0.390	0.310	0.320	12,000	3,760	0.3133	0.212	0.212	0.254	0.202	0.209	18,393	0.2044	1.56%
2022-09-14	0	0.320	0.310	0.355	-	-	0	0	-	0.209	0.202	0.232	-	-	0	-	0.00%
2022-09-13	0	0.320	0.315	0.345	0.320	0.325	10,000	3,230	0.3230	0.209	0.206	0.225	0.209	0.212	15,327	0.2107	-18.99%
2022-09-09	0	0.395	0.350	0.395	-	-	0	0	-	0.258	0.228	0.258	-	-	0	-	-3.66%
2022-09-08	0	0.410	0.315	0.410	-	-	0	0	-	0.267	0.206	0.267	-	-	0	-	0.00%
2022-09-07	0	0.410	0.320	0.410	0.310	0.415	24,000	8,800	0.3667	0.267	0.209	0.267	0.202	0.271	36,785	0.2392	26.15%
2022-09-06	0	0.325	0.315	0.325	0.325	0.325	4,000	1,300	0.3250	0.212	0.206	0.212	0.212	0.212	6,131	0.2120	0.00%
2022-09-05	0	0.325	0.325	0.330	0.310	0.320	16,000	5,080	0.3175	0.212	0.212	0.215	0.202	0.209	24,523	0.2071	-1.52%
2022-09-02	0	0.330	0.315	0.340	0.300	0.300	2,000	600	0.3000	0.215	0.206	0.222	0.196	0.196	3,065	0.1957	0.00%
2022-09-01	0	0.330	0.300	0.350	-	-	0	0	-	0.215	0.196	0.228	-	-	0	-	0.00%
2022-08-31	0	0.330	0.300	0.350	0.330	0.330	4,000	1,320	0.3300	0.215	0.196	0.228	0.215	0.215	6,131	0.2153	0.00%
2022-08-30	0	0.330	0.305	0.330	-	-	0	0	-	0.215	0.199	0.215	-	-	0	-	0.00%
2022-08-29	0	0.330	0.300	0.350	-	-	0	0	-	0.215	0.196	0.228	-	-	0	-	0.00%
2022-08-26	0	0.330	0.315	0.330	-	-	0	0	-	0.215	0.206	0.215	-	-	0	-	0.00%
2022-08-25	0	0.330	0.300	0.360	-	-	0	0	-	0.215	0.196	0.235	-	-	0	-	0.00%
2022-08-24	0	0.330	0.330	0.360	0.305	0.305	2,000	610	0.3050	0.215	0.215	0.235	0.199	0.199	3,065	0.1990	0.00%
2022-08-23	0	0.330	0.300	0.360	0.330	0.330	6,000	1,980	0.3300	0.215	0.196	0.235	0.215	0.215	9,196	0.2153	0.00%
2022-08-22	0	0.330	0.330	0.375	-	-	0	0	-	0.215	0.215	0.245	-	-	0	-	0.00%
2022-08-19	0	0.330	0.330	0.350	0.320	0.320	4,000	1,280	0.3200	0.215	0.215	0.228	0.209	0.209	6,131	0.2088	-8.33%
2022-08-18	0	0.360	0.340	0.380	-	-	0	0	-	0.235	0.222	0.248	-	-	0	-	0.00%
2022-08-17	0	0.360	0.350	0.380	0.345	0.360	198,000	70,990	0.3585	0.235	0.228	0.248	0.225	0.235	303,477	0.2339	2.86%
2022-08-16	0	0.350	0.320	0.400	-	-	0	0	-	0.228	0.209	0.261	-	-	0	-	0.00%
2022-08-15	0	0.350	0.315	0.350	-	-	0	0	-	0.228	0.206	0.228	-	-	0	-	0.00%
2022-08-12	0	0.350	0.315	0.400	-	-	0	0	-	0.228	0.206	0.261	-	-	0	-	0.00%
2022-08-11	0	0.350	0.315	0.400	-	-	0	0	-	0.228	0.206	0.261	-	-	0	-	0.00%
2022-08-10	0	0.350	0.325	0.350	-	-	0	0	-	0.228	0.212	0.228	-	-	0	-	-4.11%
2022-08-09	0	0.365	0.315	0.415	0.310	0.350	48,000	16,130	0.3360	0.238	0.206	0.271	0.202	0.228	73,570	0.2192	7.35%
2022-08-08	0	0.340	0.305	0.395	0.340	0.340	4,000	1,360	0.3400	0.222	0.199	0.258	0.222	0.222	6,131	0.2218	-2.86%
2022-08-05	0	0.350	0.345	0.400	-	-	0	0	-	0.228	0.225	0.261	-	-	0	-	0.00%
2022-08-04	0	0.350	0.340	0.435	0.350	0.350	12,000	4,200	0.3500	0.228	0.222	0.284	0.228	0.228	18,393	0.2284	0.00%
2022-08-03	0	0.350	0.345	0.400	0.350	0.350	10,000	3,500	0.3500	0.228	0.225	0.261	0.228	0.228	15,327	0.2284	-7.89%
2022-08-02	0	0.380	0.340	0.435	-	-	0	0	-	0.248	0.222	0.284	-	-	0	-	0.00%
2022-08-01	0	0.380	0.360	0.435	-	-	0	0	-	0.248	0.235	0.284	-	-	0	-	0.00%
2022-07-29	0	0.380	0.355	0.435	0.380	0.380	12,000	4,560	0.3800	0.248	0.232	0.284	0.248	0.248	18,393	0.2479	0.00%
2022-07-28	0	0.380	0.360	0.435	0.380	0.380	2,000	760	0.3800	0.248	0.235	0.284	0.248	0.248	3,065	0.2479	-2.56%
2022-07-27	0	0.390	0.355	0.400	-	-	0	0	-	0.254	0.232	0.261	-	-	0	-	0.00%
2022-07-26	0	0.390	0.390	0.400	0.390	0.390	18,000	7,020	0.3900	0.254	0.254	0.261	0.254	0.254	27,589	0.2545	-1.27%
2022-07-25	0	0.395	0.360	0.395	0.395	0.395	84,000	33,180	0.3950	0.258	0.235	0.258	0.258	0.258	128,748	0.2577	-1.25%
2022-07-22	0	0.400	0.380	0.400	0.365	0.405	392,000	155,080	0.3956	0.261	0.248	0.261	0.238	0.264	600,822	0.2581	9.59%
2022-07-21	0	0.365	0.355	0.420	-	-	0	0	-	0.238	0.232	0.274	-	-	0	-	0.00%
2022-07-20	0	0.365	0.365	0.420	0.365	0.365	96,000	35,040	0.3650	0.238	0.238	0.274	0.238	0.238	147,140	0.2381	-1.35%
2022-07-19	0	0.370	0.370	0.390	0.370	0.390	34,000	12,840	0.3776	0.241	0.241	0.254	0.241	0.254	52,112	0.2464	-5.13%
2022-07-18	0	0.390	0.385	0.420	-	-	0	0	-	0.254	0.251	0.274	-	-	0	-	0.00%
2022-07-15	0	0.390	0.385	0.410	-	-	0	0	-	0.254	0.251	0.267	-	-	0	-	0.00%
2022-07-14	0	0.390	0.385	0.430	0.385	0.390	52,000	20,080	0.3862	0.254	0.251	0.281	0.251	0.254	79,701	0.2519	-2.50%
2022-07-13	0	0.400	0.385	0.430	0.400	0.400	28,000	11,200	0.4000	0.261	0.251	0.281	0.261	0.261	42,916	0.2610	8.11%
2022-07-12	0	0.370	0.370	0.400	0.320	0.360	34,000	11,500	0.3382	0.241	0.241	0.261	0.209	0.235	52,112	0.2207	-2.63%
2022-07-11	0	0.380	0.380	0.400	0.380	0.380	8,000	3,040	0.3800	0.248	0.248	0.261	0.248	0.248	12,262	0.2479	0.00%
2022-07-08	0	0.380	0.395	0.400	0.365	0.370	8,000	2,940	0.3675	0.248	0.258	0.261	0.238	0.241	12,262	0.2398	0.00%
2022-07-07	0	0.380	0.380	0.400	0.375	0.390	52,000	19,620	0.3773	0.248	0.248	0.261	0.245	0.254	79,701	0.2462	-7.32%
2022-07-06	0	0.410	0.375	0.420	0.410	0.410	10,000	4,100	0.4100	0.267	0.245	0.274	0.267	0.267	15,327	0.2675	1.23%
2022-07-05	0	0.405	0.365	0.405	-	-	0	0	-	0.264	0.238	0.264	-	-	0	-	0.00%
2022-07-04	0	0.405	0.360	0.420	0.385	0.405	100,000	38,980	0.3898	0.264	0.235	0.274	0.251	0.264	153,271	0.2543	3.85%
2022-06-30	0	0.390	0.390	0.405	0.380	0.390	14,000	5,420	0.3871	0.254	0.254	0.264	0.248	0.254	21,458	0.2526	0.00%
2022-06-29	0	0.390	0.385	0.390	0.380	0.400	106,000	41,840	0.3947	0.254	0.251	0.254	0.248	0.261	162,467	0.2575	-4.88%
2022-06-28	0	0.410	0.410	0.425	0.410	0.420	110,000	46,100	0.4191	0.267	0.267	0.277	0.267	0.274	168,598	0.2734	2.50%
2022-06-27	0	0.400	0.375	0.400	0.365	0.400	52,000	20,100	0.3865	0.261	0.245	0.261	0.238	0.261	79,701	0.2522	-3.61%
2022-06-24	0	0.415	0.370	0.415	-	-	0	0	-	0.271	0.241	0.271	-	-	0	-	0.00%
2022-06-23	0	0.415	0.385	0.415	-	-	0	0	-	0.271	0.251	0.271	-	-	0	-	-1.19%
2022-06-22	0	0.420	0.385	0.425	-	-	0	0	-	0.274	0.251	0.277	-	-	0	-	0.00%
2022-06-21	0	0.420	0.405	0.420	0.430	0.430	6,000	2,490	0.4150	0.274	0.264	0.274	0.281	0.281	9,196	0.2708	3.70%
2022-06-20	0	0.405	0.385	0.425	0.405	0.500	76,000	31,160	0.4100	0.264	0.251	0.277	0.264	0.326	116,486	0.2675	-10.00%
2022-06-17	0	0.450	0.405	0.450	0.450	0.465	24,000	11,100	0.4625	0.294	0.264	0.294	0.294	0.303	36,785	0.3018	5.88%
2022-06-16	0	0.425	0.405	0.425	-	-	0	0	-	0.277	0.264	0.277	-	-	0	-	-2.30%
2022-06-15	0	0.435	0.430	0.435	0.435	0.435	4,000	1,740	0.4350	0.284	0.281	0.284	0.284	0.284	6,131	0.2838	1.16%
2022-06-14	0	0.430	0.400	0.490	-	-	0	0	-	0.281	0.261	0.320	-	-	0	-	0.00%
2022-06-13	0	0.430	0.400	0.430	0.430	0.430	6,000	2,580	0.4300	0.281	0.261	0.281	0.281	0.281	9,196	0.2805	0.00%
2022-06-10	0	0.430	0.420	0.430	-	-	0	0	-	0.281	0.274	0.281	-	-	0	-	0.00%
2022-06-09	0	0.430	0.430	0.460	0.430	0.430	2,000	860	0.4300	0.281	0.281	0.300	0.281	0.281	3,065	0.2805	-2.27%
2022-06-08	0	0.440	0.405	0.440	0.440	0.440	30,000	13,200	0.4400	0.287	0.264	0.287	0.287	0.287	45,981	0.2871	-2.22%
2022-06-07	0	0.450	0.405	0.450	0.415	0.450	74,000	32,600	0.4405	0.294	0.264	0.294	0.271	0.294	113,421	0.2874	8.43%
2022-06-06	0	0.415	0.415	0.460	0.415	0.415	30,000	12,450	0.4150	0.271	0.271	0.300	0.271	0.271	45,981	0.2708	-8.79%
2022-06-02	0	0.455	0.400	0.455	-	-	0	0	-	0.297	0.261	0.297	-	-	0	-	0.00%
2022-06-01	0	0.455	0.410	0.455	-	-	0	0	-	0.297	0.267	0.297	-	-	0	-	0.00%
2022-05-31	0	0.455	0.400	0.450	-	-	0	0	-	0.297	0.261	0.294	-	-	0	-	0.00%
2022-05-30	0	0.455	0.400	0.455	0.460	0.490	86,000	41,060	0.4774	0.297	0.261	0.297	0.300	0.320	131,813	0.3115	2.25%
2022-05-27	0	0.445	0.405	0.450	0.380	0.445	398,000	175,180	0.4402	0.290	0.264	0.294	0.248	0.290	610,019	0.2872	18.67%
2022-05-26	0	0.375	0.375	0.415	0.370	0.410	14,000	5,370	0.3836	0.245	0.245	0.271	0.241	0.267	21,458	0.2503	-9.64%
2022-05-25	0	0.415	0.385	0.415	-	-	0	0	-	0.271	0.251	0.271	-	-	0	-	0.00%
2022-05-24	0	0.415	0.375	0.415	-	-	0	0	-	0.271	0.245	0.271	-	-	0	-	-1.19%
2022-05-23	0	0.420	0.415	0.425	0.420	0.420	474,000	199,080	0.4200	0.274	0.271	0.277	0.274	0.274	726,505	0.2740	-1.18%
2022-05-20	0	0.425	0.425	0.435	0.395	0.470	1,564,000	630,300	0.4030	0.277	0.277	0.284	0.258	0.307	2,397,159	0.2629	1.19%
2022-05-19	0	0.420	0.420	0.430	0.385	0.435	906,000	358,070	0.3952	0.274	0.274	0.281	0.251	0.284	1,388,636	0.2579	10.53%
2022-05-18	0	0.380	0.370	0.405	0.365	0.415	1,220,000	449,350	0.3683	0.248	0.241	0.264	0.238	0.271	1,869,907	0.2403	-1.30%
2022-05-17	0	0.385	0.370	0.400	0.370	0.390	1,136,000	437,430	0.3851	0.251	0.241	0.261	0.241	0.254	1,741,159	0.2512	0.00%
2022-05-16	0	0.385	0.380	0.400	0.380	0.400	860,000	333,640	0.3880	0.251	0.248	0.261	0.248	0.261	1,318,131	0.2531	-14.44%
2022-05-13	0	0.450	0.370	0.470	0.395	0.470	632,000	279,600	0.4424	0.294	0.241	0.307	0.258	0.307	968,673	0.2886	4.65%
2022-05-12	0	0.430	0.430	0.475	-	-	0	0	-	0.281	0.281	0.310	-	-	0	-	0.00%
2022-05-11	0	0.430	0.430	0.475	0.415	0.430	6,000	2,550	0.4250	0.281	0.281	0.310	0.271	0.281	9,196	0.2773	-4.44%
2022-05-10	0	0.450	0.450	0.475	0.450	0.450	24,000	10,800	0.4500	0.294	0.294	0.310	0.294	0.294	36,785	0.2936	0.00%
2022-05-06	0	0.450	0.450	0.475	0.415	0.420	30,000	12,560	0.4187	0.294	0.294	0.310	0.271	0.274	45,981	0.2732	-1.10%
2022-05-05	0	0.455	0.455	0.480	0.400	0.480	22,000	10,260	0.4664	0.297	0.297	0.313	0.261	0.313	33,720	0.3043	-5.21%
2022-05-04	0	0.480	0.460	0.540	-	-	0	0	-	0.313	0.300	0.352	-	-	0	-	0.00%
2022-05-03	0	0.480	0.460	0.540	-	-	0	0	-	0.313	0.300	0.352	-	-	0	-	0.00%
2022-04-29	0	0.480	0.450	0.530	-	-	0	0	-	0.313	0.294	0.346	-	-	0	-	0.00%
2022-04-28	0	0.480	0.460	0.530	0.480	0.500	14,000	6,880	0.4914	0.313	0.300	0.346	0.313	0.326	21,458	0.3206	0.00%
2022-04-27	0	0.480	0.480	0.530	0.480	0.480	8,000	3,840	0.4800	0.313	0.313	0.346	0.313	0.313	12,262	0.3132	-4.00%
2022-04-26	0	0.500	0.500	0.540	0.455	0.500	20,000	9,910	0.4955	0.326	0.326	0.352	0.297	0.326	30,654	0.3233	0.00%
2022-04-25	0	0.500	0.450	0.500	0.500	0.500	6,000	3,000	0.5000	0.326	0.294	0.326	0.326	0.326	9,196	0.3262	0.00%
2022-04-22	0	0.500	0.500	0.560	0.500	0.500	8,000	4,000	0.5000	0.326	0.326	0.365	0.326	0.326	12,262	0.3262	-1.96%
2022-04-21	0	0.510	0.500	0.510	0.510	0.510	30,000	15,260	0.5087	0.333	0.326	0.333	0.333	0.333	45,981	0.3319	0.00%
2022-04-20	0	0.510	0.490	0.510	-	-	0	0	-	0.333	0.320	0.333	-	-	0	-	0.00%
2022-04-19	0	0.510	0.510	0.560	0.510	0.510	12,000	6,120	0.5100	0.333	0.333	0.365	0.333	0.333	18,393	0.3327	-8.93%
2022-04-14	0	0.560	0.500	0.590	-	-	0	0	-	0.365	0.326	0.385	-	-	0	-	0.00%
2022-04-13	0	0.560	0.520	0.630	0.560	0.560	10,000	5,600	0.5600	0.365	0.339	0.411	0.365	0.365	15,327	0.3654	-5.08%
2022-04-12	0	0.590	0.560	0.630	-	-	0	0	-	0.385	0.365	0.411	-	-	0	-	0.00%
2022-04-11	0	0.590	0.560	0.650	-	-	0	0	-	0.385	0.365	0.424	-	-	0	-	0.00%
2022-04-08	0	0.590	0.590	0.600	0.580	0.580	2,000	1,160	0.5800	0.385	0.385	0.391	0.378	0.378	3,065	0.3784	0.00%
2022-04-07	0	0.590	0.590	0.650	0.590	0.650	24,000	15,360	0.6400	0.385	0.385	0.424	0.385	0.424	36,785	0.4176	-9.23%
2022-04-06	0	0.650	0.590	0.650	0.700	0.700	6,000	4,200	0.7000	0.424	0.385	0.424	0.457	0.457	9,196	0.4567	0.00%
2022-04-04	0	0.650	0.590	0.650	-	-	0	0	-	0.424	0.385	0.424	-	-	0	-	0.00%
2022-04-01	0	0.650	0.590	0.650	-	-	0	0	-	0.424	0.385	0.424	-	-	0	-	0.00%
2022-03-31	0	0.650	0.580	0.650	-	-	0	0	-	0.424	0.378	0.424	-	-	0	-	0.00%
2022-03-30	0	0.650	0.580	0.650	0.650	0.670	56,000	36,560	0.6529	0.424	0.378	0.424	0.424	0.437	85,832	0.4259	0.00%
2022-03-29	0	0.650	0.560	0.650	0.620	0.650	22,000	13,880	0.6309	0.424	0.365	0.424	0.405	0.424	33,720	0.4116	12.07%
2022-03-28	0	0.580	0.570	0.620	0.550	0.600	42,000	23,880	0.5686	0.378	0.372	0.405	0.359	0.391	64,374	0.3710	-9.38%
2022-03-25	0	0.640	0.550	0.640	0.640	0.640	30,000	19,200	0.6400	0.418	0.359	0.418	0.418	0.418	45,981	0.4176	4.92%
2022-03-24	0	0.610	0.610	0.650	0.610	0.610	4,000	2,440	0.6100	0.398	0.398	0.424	0.398	0.398	6,131	0.3980	-8.96%
2022-03-23	0	0.670	0.630	0.670	0.630	0.690	20,000	13,680	0.6840	0.437	0.411	0.437	0.411	0.450	30,654	0.4463	11.67%
2022-03-22	0	0.600	0.600	0.630	0.570	0.570	16,000	9,120	0.5700	0.391	0.391	0.411	0.372	0.372	24,523	0.3719	-9.09%
2022-03-21	0	0.660	0.580	0.660	-	-	0	0	-	0.431	0.378	0.431	-	-	0	-	-1.49%
2022-03-18	0	0.670	0.630	0.670	0.550	0.700	216,000	146,260	0.6771	0.437	0.411	0.437	0.359	0.457	331,065	0.4418	4.69%
2022-03-17	0	0.640	0.620	0.640	0.530	0.650	146,000	90,780	0.6218	0.418	0.405	0.418	0.346	0.424	223,776	0.4057	3.23%
2022-03-16	0	0.620	0.600	0.620	0.600	0.620	24,000	14,600	0.6083	0.405	0.391	0.405	0.391	0.405	36,785	0.3969	1.64%
2022-03-15	0	0.610	0.560	0.610	0.640	0.650	30,000	19,300	0.6433	0.398	0.365	0.398	0.418	0.424	45,981	0.4197	-3.17%
2022-03-14	0	0.630	0.530	0.630	0.630	0.630	10,000	6,300	0.6300	0.411	0.346	0.411	0.411	0.411	15,327	0.4110	0.00%
2022-03-11	0	0.630	0.465	0.730	-	-	0	0	-	0.411	0.303	0.476	-	-	0	-	0.00%
2022-03-10	0	0.630	0.580	0.630	0.580	0.770	70,000	44,640	0.6377	0.411	0.378	0.411	0.378	0.502	107,290	0.4161	-10.00%
2022-03-09	0	0.700	0.500	0.710	0.520	0.750	88,000	46,920	0.5332	0.457	0.326	0.463	0.339	0.489	134,879	0.3479	32.08%
2022-03-08	0	0.530	0.530	0.560	0.480	0.550	10,000	5,320	0.5320	0.346	0.346	0.365	0.313	0.359	15,327	0.3471	-11.67%
2022-03-07	0	0.600	0.510	0.600	0.600	0.610	60,000	36,140	0.6023	0.391	0.333	0.391	0.391	0.398	91,963	0.3930	-1.64%
2022-03-04	0	0.610	0.510	0.740	-	-	0	0	-	0.398	0.333	0.483	-	-	0	-	0.00%
2022-03-03	0	0.610	0.520	0.750	0.610	0.610	6,000	3,660	0.6100	0.398	0.339	0.489	0.398	0.398	9,196	0.3980	-4.69%
2022-03-02	0	0.640	0.610	0.740	0.610	0.640	34,000	21,080	0.6200	0.418	0.398	0.483	0.398	0.418	52,112	0.4045	0.00%
2022-03-01	0	0.640	0.600	0.750	-	-	0	0	-	0.418	0.391	0.489	-	-	0	-	0.00%
2022-02-28	0	0.640	0.610	0.660	0.620	0.710	146,000	95,400	0.6534	0.418	0.398	0.431	0.405	0.463	223,776	0.4263	-1.54%
2022-02-25	0	0.650	0.650	0.670	0.650	0.670	108,000	70,700	0.6546	0.424	0.424	0.437	0.424	0.437	165,533	0.4271	-1.52%
2022-02-24	0	0.660	0.660	0.690	0.660	0.720	238,000	167,640	0.7044	0.431	0.431	0.450	0.431	0.470	364,785	0.4596	-2.94%
2022-02-23	0	0.680	0.660	0.680	0.660	0.720	88,000	61,060	0.6939	0.444	0.431	0.444	0.431	0.470	134,879	0.4527	6.25%
2022-02-22	0	0.640	0.600	0.660	0.600	0.650	36,000	22,480	0.6244	0.418	0.391	0.431	0.391	0.424	55,178	0.4074	6.67%
2022-02-21	0	0.600	0.600	0.650	0.600	0.650	130,000	80,960	0.6228	0.391	0.391	0.424	0.391	0.424	199,252	0.4063	-10.45%
2022-02-18	0	0.670	0.660	0.700	0.660	0.700	56,000	37,460	0.6689	0.437	0.431	0.457	0.431	0.457	85,832	0.4364	-4.29%
2022-02-17	0	0.700	0.660	0.700	-	-	0	0	-	0.457	0.431	0.457	-	-	0	-	-1.41%
2022-02-16	0	0.710	0.660	0.720	0.660	0.760	104,000	70,300	0.6760	0.463	0.431	0.470	0.431	0.496	159,402	0.4410	5.97%
2022-02-15	0	0.670	0.660	0.690	0.650	0.670	146,000	97,500	0.6678	0.437	0.431	0.450	0.424	0.437	223,776	0.4357	-4.29%
2022-02-14	0	0.700	0.680	0.730	0.610	0.730	400,000	275,800	0.6895	0.457	0.444	0.476	0.398	0.476	613,084	0.4499	-5.41%
2022-02-11	0	0.740	0.720	0.760	0.680	0.850	1,484,000	1,157,640	0.7801	0.483	0.470	0.496	0.444	0.555	2,274,542	0.5090	12.12%
2022-02-10	0	0.660	0.640	0.660	0.450	0.660	1,200,000	699,540	0.5830	0.431	0.418	0.431	0.294	0.431	1,839,252	0.3803	46.67%
2022-02-09	0	0.450	0.395	0.450	0.430	0.450	10,000	4,360	0.4360	0.294	0.258	0.294	0.281	0.294	15,327	0.2845	4.65%
2022-02-08	0	0.430	0.350	0.430	0.430	0.430	4,000	1,720	0.4300	0.281	0.228	0.281	0.281	0.281	6,131	0.2805	0.00%
2022-02-07	0	0.430	0.380	0.430	0.410	0.430	18,000	7,500	0.4167	0.281	0.248	0.281	0.267	0.281	27,589	0.2718	0.00%
2022-02-04	0	0.430	0.385	0.440	-	-	0	0	-	0.281	0.251	0.287	-	-	0	-	0.00%
2022-01-31	0	0.430	0.350	0.450	-	-	0	0	-	0.281	0.228	0.294	-	-	0	-	0.00%
2022-01-28	0	0.430	0.385	0.430	0.440	0.450	6,000	2,680	0.4467	0.281	0.251	0.281	0.287	0.294	9,196	0.2914	0.00%
2022-01-27	0	0.430	0.395	0.430	0.390	0.430	10,000	4,140	0.4140	0.281	0.258	0.281	0.254	0.281	15,327	0.2701	0.00%
2022-01-26	0	0.430	0.360	0.435	-	-	0	0	-	0.281	0.235	0.284	-	-	0	-	0.00%
2022-01-25	0	0.430	0.370	0.430	0.430	0.430	2,000	860	0.4300	0.281	0.241	0.281	0.281	0.281	3,065	0.2805	0.00%
2022-01-24	0	0.430	0.375	0.430	0.430	0.430	2,000	860	0.4300	0.281	0.245	0.281	0.281	0.281	3,065	0.2805	0.00%
2022-01-21	0	0.430	0.375	0.410	0.375	0.430	24,000	9,460	0.3942	0.281	0.245	0.267	0.245	0.281	36,785	0.2572	6.17%
2022-01-20	0	0.405	0.360	0.405	0.355	0.405	12,000	4,740	0.3950	0.264	0.235	0.264	0.232	0.264	18,393	0.2577	0.00%
2022-01-19	0	0.405	0.360	0.405	0.360	0.410	10,000	3,980	0.3980	0.264	0.235	0.264	0.235	0.267	15,327	0.2597	-1.22%
2022-01-18	0	0.410	0.375	0.415	0.365	0.410	22,000	8,840	0.4018	0.267	0.245	0.271	0.238	0.267	33,720	0.2622	-2.38%
2022-01-17	0	0.420	0.375	0.420	-	-	0	0	-	0.274	0.245	0.274	-	-	0	-	0.00%
2022-01-14	0	0.420	0.400	0.420	0.420	0.420	10,000	4,200	0.4200	0.274	0.261	0.274	0.274	0.274	15,327	0.2740	0.00%
2022-01-13	0	0.420	0.380	0.420	0.420	0.430	10,000	4,280	0.4280	0.274	0.248	0.274	0.274	0.281	15,327	0.2792	-2.33%
2022-01-12	0	0.430	0.380	0.430	-	-	0	0	-	0.281	0.248	0.281	-	-	0	-	0.00%
2022-01-11	0	0.430	0.390	0.445	0.430	0.430	2,000	860	0.4300	0.281	0.254	0.290	0.281	0.281	3,065	0.2805	0.00%
2022-01-10	0	0.430	0.385	0.430	0.380	0.430	48,000	18,740	0.3904	0.281	0.251	0.281	0.248	0.281	73,570	0.2547	-1.15%
2022-01-07	0	0.435	0.435	0.475	0.400	0.480	60,000	25,760	0.4293	0.284	0.284	0.310	0.261	0.313	91,963	0.2801	-4.40%
2022-01-06	0	0.455	0.425	0.455	0.375	0.500	28,000	12,580	0.4493	0.297	0.277	0.297	0.245	0.326	42,916	0.2931	-9.00%
2022-01-05	0	0.500	0.460	0.500	-	-	0	0	-	0.326	0.300	0.326	-	-	0	-	-3.85%
2022-01-04	0	0.520	0.470	0.520	0.495	0.520	104,000	52,070	0.5007	0.339	0.307	0.339	0.323	0.339	159,402	0.3267	4.00%
2022-01-03	0	0.500	0.470	0.500	0.455	0.510	8,000	3,750	0.4688	0.326	0.307	0.326	0.297	0.333	12,262	0.3058	-1.96%
2021-12-31	0	0.510	0.445	0.510	0.440	0.510	68,000	30,790	0.4528	0.333	0.290	0.333	0.287	0.333	104,224	0.2954	5.15%
2021-12-30	0	0.485	0.460	0.465	0.460	0.495	26,000	12,500	0.4808	0.316	0.300	0.303	0.300	0.323	39,850	0.3137	-2.02%
2021-12-29	0	0.495	0.470	0.495	0.450	0.500	14,000	6,740	0.4814	0.323	0.307	0.323	0.294	0.326	21,458	0.3141	-6.60%
2021-12-28	0	0.530	0.470	0.530	0.470	0.540	422,000	208,720	0.4946	0.346	0.307	0.346	0.307	0.352	646,804	0.3227	-3.64%
2021-12-24	0	0.550	0.500	0.550	-	-	0	0	-	0.359	0.326	0.359	-	-	0	-	0.00%
2021-12-23	0	0.550	0.510	0.550	-	-	0	0	-	0.359	0.333	0.359	-	-	0	-	0.00%
2021-12-22	0	0.550	0.510	0.550	0.530	0.550	24,000	12,760	0.5317	0.359	0.333	0.359	0.346	0.359	36,785	0.3469	-1.79%
2021-12-21	0	0.560	0.530	0.560	-	-	0	0	-	0.365	0.346	0.365	-	-	0	-	0.00%
2021-12-20	0	0.560	0.540	0.580	-	-	0	0	-	0.365	0.352	0.378	-	-	0	-	0.00%
2021-12-17	0	0.560	0.550	0.570	0.540	0.540	4,000	2,200	0.5500	0.365	0.359	0.372	0.352	0.352	6,131	0.3588	-1.75%
2021-12-16	0	0.570	0.540	0.570	0.530	0.570	42,000	23,020	0.5481	0.372	0.352	0.372	0.346	0.372	64,374	0.3576	7.55%
2021-12-15	0	0.530	0.530	0.560	0.530	0.580	50,000	27,140	0.5428	0.346	0.346	0.365	0.346	0.378	76,636	0.3541	-10.17%
2021-12-14	0	0.590	0.560	0.590	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	0.00%
2021-12-13	0	0.590	0.540	0.590	0.530	0.590	8,000	4,540	0.5675	0.385	0.352	0.385	0.346	0.385	12,262	0.3703	0.00%
2021-12-10	0	0.590	0.530	0.570	0.530	0.530	2,000	1,060	0.5300	0.385	0.346	0.372	0.346	0.346	3,065	0.3458	0.00%
2021-12-09	0	0.590	0.530	0.600	-	-	0	0	-	0.385	0.346	0.391	-	-	0	-	0.00%
2021-12-08	0	0.590	0.540	0.590	0.550	0.630	110,000	62,180	0.5653	0.385	0.352	0.385	0.359	0.411	168,598	0.3688	5.36%
2021-12-07	0	0.560	0.500	0.560	0.520	0.550	14,000	7,420	0.5300	0.365	0.326	0.365	0.339	0.359	21,458	0.3458	0.00%
2021-12-06	0	0.560	0.520	0.560	0.520	0.560	30,000	15,920	0.5307	0.365	0.339	0.365	0.339	0.365	45,981	0.3462	0.00%
2021-12-03	0	0.560	0.530	0.580	-	-	0	0	-	0.365	0.346	0.378	-	-	0	-	0.00%
2021-12-02	0	0.560	0.530	0.560	0.560	0.560	64,000	35,920	0.5613	0.365	0.346	0.365	0.365	0.365	98,093	0.3662	-3.45%
2021-12-01	0	0.580	0.560	0.580	0.580	0.580	4,000	2,320	0.5800	0.378	0.365	0.378	0.378	0.378	6,131	0.3784	0.00%
2021-11-30	0	0.580	0.560	0.620	-	-	0	0	-	0.378	0.365	0.405	-	-	0	-	0.00%
2021-11-29	0	0.580	0.600	0.690	0.570	0.640	98,000	58,960	0.6016	0.378	0.391	0.450	0.372	0.418	150,206	0.3925	11.54%
2021-11-26	0	0.520	0.520	0.590	0.500	0.670	650,000	393,940	0.6061	0.339	0.339	0.385	0.326	0.437	996,262	0.3954	-11.86%
2021-11-25	0	0.590	0.590	0.620	0.530	0.570	168,000	92,900	0.5530	0.385	0.385	0.405	0.346	0.372	257,495	0.3608	3.51%
2021-11-24	0	0.570	0.530	0.570	0.540	0.640	160,000	97,780	0.6111	0.372	0.346	0.372	0.352	0.418	245,234	0.3987	-3.39%
2021-11-23	0	0.590	0.550	0.590	0.560	0.590	198,000	113,820	0.5748	0.385	0.359	0.385	0.365	0.385	303,477	0.3751	-1.67%
2021-11-22	0	0.600	0.550	0.600	0.540	0.620	354,000	202,960	0.5733	0.391	0.359	0.391	0.352	0.405	542,579	0.3741	1.69%
2021-11-19	0	0.590	0.560	0.600	0.550	0.650	162,000	101,080	0.6240	0.385	0.365	0.391	0.359	0.424	248,299	0.4071	0.00%
2021-11-18	0	0.590	0.530	0.590	0.530	0.590	104,000	55,320	0.5319	0.385	0.346	0.385	0.346	0.385	159,402	0.3470	11.32%
2021-11-17	0	0.530	0.530	0.600	0.530	0.620	132,000	80,160	0.6073	0.346	0.346	0.391	0.346	0.405	202,318	0.3962	-11.67%
2021-11-16	0	0.600	0.520	0.650	0.510	0.600	124,000	68,380	0.5515	0.391	0.339	0.424	0.333	0.391	190,056	0.3598	11.11%
2021-11-15	0	0.540	0.540	0.580	0.540	0.550	8,000	4,360	0.5450	0.352	0.352	0.378	0.352	0.359	12,262	0.3556	-3.57%
2021-11-12	0	0.560	0.550	0.560	0.560	0.570	64,000	35,980	0.5622	0.365	0.359	0.365	0.365	0.372	98,093	0.3668	0.00%
2021-11-11	0	0.560	0.560	0.570	0.550	0.560	6,000	3,340	0.5567	0.365	0.365	0.372	0.359	0.365	9,196	0.3632	-1.75%
2021-11-10	0	0.570	0.550	0.570	-	-	0	0	-	0.372	0.359	0.372	-	-	0	-	0.00%
2021-11-09	0	0.570	0.540	0.570	-	-	0	0	-	0.372	0.352	0.372	-	-	0	-	0.00%
2021-11-08	0	0.570	0.540	0.580	0.580	0.590	6,000	3,500	0.5833	0.372	0.352	0.378	0.378	0.385	9,196	0.3806	3.64%
2021-11-05	0	0.550	0.540	0.590	0.550	0.560	40,000	22,020	0.5505	0.359	0.352	0.385	0.359	0.365	61,308	0.3592	-1.79%
2021-11-04	0	0.560	0.540	0.590	-	-	0	0	-	0.365	0.352	0.385	-	-	0	-	0.00%
2021-11-03	0	0.560	0.560	0.590	0.560	0.560	90,000	50,400	0.5600	0.365	0.365	0.385	0.365	0.365	137,944	0.3654	-5.08%
2021-11-02	0	0.590	0.560	0.600	-	-	0	0	-	0.385	0.365	0.391	-	-	0	-	0.00%
2021-11-01	0	0.590	0.560	0.590	0.560	0.590	6,000	3,480	0.5800	0.385	0.365	0.385	0.365	0.385	9,196	0.3784	5.36%
2021-10-29	0	0.560	0.540	0.590	-	-	0	0	-	0.365	0.352	0.385	-	-	0	-	0.00%
2021-10-28	0	0.560	0.560	0.590	0.560	0.560	34,000	19,160	0.5635	0.365	0.365	0.385	0.365	0.365	52,112	0.3677	-5.08%
2021-10-27	0	0.590	0.560	0.590	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	0.00%
2021-10-26	0	0.590	0.560	0.600	-	-	0	0	-	0.385	0.365	0.391	-	-	0	-	-1.67%
2021-10-25	0	0.600	0.560	0.600	-	-	0	0	-	0.391	0.365	0.391	-	-	0	-	0.00%
2021-10-22	0	0.600	0.560	0.600	-	-	0	0	-	0.391	0.365	0.391	-	-	0	-	0.00%
2021-10-21	0	0.600	0.560	0.620	0.600	0.600	4,000	2,400	0.6000	0.391	0.365	0.405	0.391	0.391	6,131	0.3915	3.45%
2021-10-20	0	0.580	0.560	0.610	-	-	0	0	-	0.378	0.365	0.398	-	-	0	-	0.00%
2021-10-19	0	0.580	0.560	0.600	0.580	0.630	230,000	137,660	0.5985	0.378	0.365	0.391	0.378	0.411	352,523	0.3905	0.00%
2021-10-18	0	0.580	0.560	0.600	0.570	0.590	120,000	69,640	0.5803	0.378	0.365	0.391	0.372	0.385	183,925	0.3786	3.57%
2021-10-15	0	0.560	0.560	0.600	0.560	0.560	4,000	2,240	0.5600	0.365	0.365	0.391	0.365	0.365	6,131	0.3654	0.00%
2021-10-12	0	0.560	0.550	0.600	0.560	0.570	58,000	32,500	0.5603	0.365	0.359	0.391	0.365	0.372	88,897	0.3656	-1.75%
2021-10-11	0	0.570	0.550	0.600	-	-	0	0	-	0.372	0.359	0.391	-	-	0	-	0.00%
2021-10-08	0	0.570	0.560	0.570	0.570	0.600	18,000	10,500	0.5833	0.372	0.365	0.372	0.372	0.391	27,589	0.3806	1.79%
2021-10-07	0	0.560	0.570	0.600	0.560	0.590	170,000	99,040	0.5826	0.365	0.372	0.391	0.365	0.385	260,561	0.3801	-11.11%
2021-10-06	0	0.630	0.570	0.630	0.550	0.630	142,000	82,280	0.5794	0.411	0.372	0.411	0.359	0.411	217,645	0.3780	0.00%
2021-10-05	0	0.630	0.580	0.630	0.570	0.630	8,000	4,780	0.5975	0.411	0.378	0.411	0.372	0.411	12,262	0.3898	1.61%
2021-10-04	0	0.620	0.580	0.620	0.600	0.640	146,000	92,080	0.6307	0.405	0.378	0.405	0.391	0.418	223,776	0.4115	-1.59%
2021-09-30	0	0.630	0.600	0.690	0.570	0.590	86,000	50,700	0.5895	0.411	0.391	0.450	0.372	0.385	131,813	0.3846	5.00%
2021-09-29	0	0.600	0.560	0.610	0.550	0.610	136,000	82,280	0.6050	0.391	0.365	0.398	0.359	0.398	208,449	0.3947	0.00%
2021-09-28	0	0.600	0.560	0.600	0.550	0.600	308,000	172,340	0.5595	0.391	0.365	0.391	0.359	0.391	472,075	0.3651	0.00%
2021-09-27	0	0.600	0.560	0.600	0.540	0.600	92,000	52,540	0.5711	0.391	0.365	0.391	0.352	0.391	141,009	0.3726	0.00%
2021-09-24	0	0.600	0.560	0.640	0.570	0.610	106,000	63,580	0.5998	0.391	0.365	0.418	0.372	0.398	162,467	0.3913	-1.64%
2021-09-23	0	0.610	0.550	0.610	0.570	0.610	108,000	62,740	0.5809	0.398	0.359	0.398	0.372	0.398	165,533	0.3790	5.17%
2021-09-21	0	0.580	0.530	0.600	-	-	0	0	-	0.378	0.346	0.391	-	-	0	-	0.00%
2021-09-20	0	0.580	0.530	0.630	-	-	0	0	-	0.378	0.346	0.411	-	-	0	-	0.00%
2021-09-17	0	0.580	0.550	0.650	-	-	0	0	-	0.378	0.359	0.424	-	-	0	-	0.00%
2021-09-16	0	0.580	0.580	0.650	0.550	0.580	32,000	17,960	0.5613	0.378	0.378	0.424	0.359	0.378	49,047	0.3662	-4.92%
2021-09-15	0	0.610	0.560	0.650	-	-	0	0	-	0.398	0.365	0.424	-	-	0	-	0.00%
2021-09-14	0	0.610	0.570	0.650	-	-	0	0	-	0.398	0.372	0.424	-	-	0	-	0.00%
2021-09-13	0	0.610	0.560	0.660	0.610	0.610	48,000	28,860	0.6013	0.398	0.365	0.431	0.398	0.398	73,570	0.3923	1.67%
2021-09-10	0	0.600	0.590	0.610	0.570	0.610	56,000	33,080	0.5907	0.391	0.385	0.398	0.372	0.398	85,832	0.3854	-1.64%
2021-09-09	0	0.610	0.600	0.610	0.610	0.620	52,000	31,880	0.6131	0.398	0.391	0.398	0.398	0.405	79,701	0.4000	-1.61%
2021-09-08	0	0.620	0.580	0.620	-	-	0	0	-	0.405	0.378	0.405	-	-	0	-	-1.59%
2021-09-07	0	0.630	0.580	0.630	-	-	0	0	-	0.411	0.378	0.411	-	-	0	-	0.00%
2021-09-06	0	0.630	0.610	0.640	0.600	0.630	44,000	27,300	0.6205	0.411	0.398	0.418	0.391	0.411	67,439	0.4048	-1.56%
2021-09-03	0	0.640	0.620	0.640	-	-	0	0	-	0.418	0.405	0.418	-	-	0	-	0.00%
2021-09-02	0	0.640	0.620	0.640	0.620	0.640	12,000	7,560	0.6300	0.418	0.405	0.418	0.405	0.418	18,393	0.4110	0.00%
2021-09-01	0	0.640	0.620	0.640	0.620	0.640	18,000	11,320	0.6289	0.418	0.405	0.418	0.405	0.418	27,589	0.4103	0.00%
2021-08-31	0	0.640	0.620	0.640	0.620	0.640	30,000	19,000	0.6333	0.418	0.405	0.418	0.405	0.418	45,981	0.4132	3.23%
2021-08-30	0	0.620	0.620	0.650	-	-	0	0	-	0.405	0.405	0.424	-	-	0	-	0.00%
2021-08-27	0	0.620	0.610	0.620	-	-	0	0	-	0.405	0.398	0.405	-	-	0	-	-1.59%
2021-08-26	0	0.630	0.630	0.670	0.630	0.660	150,000	97,500	0.6500	0.411	0.411	0.437	0.411	0.431	229,907	0.4241	-5.97%
2021-08-25	0	0.670	0.630	0.670	0.630	0.700	470,000	303,760	0.6463	0.437	0.411	0.437	0.411	0.457	720,374	0.4217	3.08%
2021-08-24	0	0.650	0.640	0.660	0.640	0.650	30,000	19,440	0.6480	0.424	0.418	0.431	0.418	0.424	45,981	0.4228	-2.99%
2021-08-23	0	0.670	0.640	0.670	0.640	0.700	204,000	138,760	0.6802	0.437	0.418	0.437	0.418	0.457	312,673	0.4438	-1.47%
2021-08-20	0	0.680	0.640	0.680	0.630	0.680	94,000	59,720	0.6353	0.444	0.418	0.444	0.411	0.444	144,075	0.4145	0.00%
2021-08-19	0	0.680	0.660	0.680	-	-	2,000	1,320	0.6600	0.444	0.431	0.444	-	-	3,065	0.4306	-1.45%
2021-08-18	0	0.690	0.670	0.690	0.690	0.700	46,000	32,180	0.6996	0.450	0.437	0.450	0.450	0.457	70,505	0.4564	0.00%
2021-08-17	0	0.690	0.690	0.700	0.650	0.710	290,000	194,160	0.6695	0.450	0.450	0.457	0.424	0.463	444,486	0.4368	0.00%
2021-08-16	0	0.690	0.660	0.690	0.650	0.690	124,000	82,500	0.6653	0.450	0.431	0.450	0.424	0.450	190,056	0.4341	0.00%
2021-08-13	0	0.690	0.660	0.690	0.650	0.690	72,000	47,440	0.6589	0.450	0.431	0.450	0.424	0.450	110,355	0.4299	-1.43%
2021-08-12	0	0.700	0.660	0.700	-	-	4,000	2,800	0.7000	0.457	0.431	0.457	-	-	6,131	0.4567	0.00%
2021-08-11	0	0.700	0.660	0.700	0.660	0.710	226,000	155,120	0.6864	0.457	0.431	0.457	0.431	0.463	346,393	0.4478	1.45%
2021-08-10	0	0.690	0.650	0.690	0.660	0.690	112,000	74,940	0.6691	0.450	0.424	0.450	0.431	0.450	171,664	0.4366	-1.43%
2021-08-09	0	0.700	0.680	0.700	-	-	0	0	-	0.457	0.444	0.457	-	-	0	-	0.00%
2021-08-06	0	0.700	0.680	0.700	0.670	0.720	150,000	105,840	0.7056	0.457	0.444	0.457	0.437	0.470	229,907	0.4604	1.45%
2021-08-05	0	0.690	0.660	0.690	0.660	0.690	78,000	52,380	0.6715	0.450	0.431	0.450	0.431	0.450	119,551	0.4381	-1.43%
2021-08-04	0	0.700	0.640	0.700	0.620	0.700	90,000	57,500	0.6389	0.457	0.418	0.457	0.405	0.457	137,944	0.4168	4.48%
2021-08-03	0	0.670	0.670	0.700	0.660	0.670	4,000	2,660	0.6650	0.437	0.437	0.457	0.431	0.437	6,131	0.4339	0.00%
2021-08-02	0	0.670	0.660	0.700	0.670	0.720	102,000	71,780	0.7037	0.437	0.431	0.457	0.437	0.470	156,336	0.4591	-6.94%
2021-07-30	0	0.720	0.660	0.720	0.670	0.720	98,000	67,360	0.6873	0.470	0.431	0.470	0.437	0.470	150,206	0.4485	-1.37%
2021-07-29	0	0.730	0.670	0.730	0.650	0.760	162,000	121,500	0.7500	0.476	0.437	0.476	0.424	0.496	248,299	0.4893	1.39%
2021-07-28	0	0.720	0.670	0.730	0.640	0.740	244,000	169,940	0.6965	0.470	0.437	0.476	0.418	0.483	373,981	0.4544	4.35%
2021-07-27	0	0.690	0.660	0.740	0.650	0.750	212,000	146,520	0.6911	0.450	0.431	0.483	0.424	0.489	324,935	0.4509	-6.76%
2021-07-26	0	0.740	0.670	0.740	0.640	0.740	660,000	437,140	0.6623	0.483	0.437	0.483	0.418	0.483	1,011,589	0.4321	-5.13%
2021-07-23	0	0.780	0.680	0.780	0.670	0.800	370,000	258,420	0.6984	0.509	0.444	0.509	0.437	0.522	567,103	0.4557	20.00%
2021-07-22	0	0.650	0.650	0.690	0.650	0.660	54,000	35,200	0.6519	0.424	0.424	0.450	0.424	0.431	82,766	0.4253	-2.99%
2021-07-21	0	0.670	0.650	0.670	0.690	0.690	100,000	68,680	0.6868	0.437	0.424	0.437	0.450	0.450	153,271	0.4481	-2.90%
2021-07-20	0	0.690	0.670	0.690	0.660	0.720	146,000	99,060	0.6785	0.450	0.437	0.450	0.431	0.470	223,776	0.4427	-1.43%
2021-07-19	0	0.700	0.680	0.700	0.670	0.720	58,000	41,080	0.7083	0.457	0.444	0.457	0.437	0.470	88,897	0.4621	-1.41%
2021-07-16	0	0.710	0.680	0.710	0.670	0.710	60,000	41,900	0.6983	0.463	0.444	0.463	0.437	0.463	91,963	0.4556	0.00%
2021-07-15	0	0.710	0.680	0.710	0.700	0.710	190,000	133,220	0.7012	0.463	0.444	0.463	0.457	0.463	291,215	0.4575	1.43%
2021-07-14	0	0.700	0.680	0.700	-	-	0	0	-	0.457	0.444	0.457	-	-	0	-	0.00%
2021-07-13	0	0.700	0.680	0.700	-	-	0	0	-	0.457	0.444	0.457	-	-	0	-	0.00%
2021-07-12	0	0.700	0.680	0.730	-	-	0	0	-	0.457	0.444	0.476	-	-	0	-	0.00%
2021-07-09	0	0.700	0.680	0.700	0.700	0.700	16,000	11,200	0.7000	0.457	0.444	0.457	0.457	0.457	24,523	0.4567	0.00%
2021-07-08	0	0.700	0.670	0.710	0.700	0.710	36,000	25,360	0.7044	0.457	0.437	0.463	0.457	0.463	55,178	0.4596	-2.78%
2021-07-07	0	0.720	0.710	0.740	0.720	0.760	166,000	123,460	0.7437	0.470	0.463	0.483	0.470	0.496	254,430	0.4852	-2.70%
2021-07-06	0	0.740	0.710	0.740	0.680	0.760	164,000	120,900	0.7372	0.483	0.463	0.483	0.444	0.496	251,364	0.4810	-1.33%
2021-07-05	0	0.750	0.720	0.750	0.720	0.750	66,000	47,580	0.7209	0.489	0.470	0.489	0.470	0.489	101,159	0.4703	4.17%
2021-07-02	0	0.720	0.690	0.770	0.710	0.770	184,000	137,380	0.7466	0.470	0.450	0.502	0.463	0.502	282,019	0.4871	-1.37%
2021-06-30	0	0.730	0.730	0.780	0.730	0.740	74,000	54,180	0.7322	0.476	0.476	0.509	0.476	0.483	113,421	0.4777	0.00%
2021-06-29	0	0.730	0.720	0.730	-	-	0	0	-	0.476	0.470	0.476	-	-	0	-	0.00%
2021-06-28	0	0.730	0.730	0.750	0.720	0.720	14,000	10,080	0.7200	0.476	0.476	0.489	0.470	0.470	21,458	0.4698	-2.67%
2021-06-25	0	0.750	0.750	0.780	0.730	0.730	6,000	4,380	0.7300	0.489	0.489	0.509	0.476	0.476	9,196	0.4763	-1.32%
2021-06-24	0	0.760	0.730	0.760	0.750	0.760	8,000	6,020	0.7525	0.496	0.476	0.496	0.489	0.496	12,262	0.4910	1.33%
2021-06-23	0	0.750	0.730	0.770	0.720	0.780	36,000	27,960	0.7767	0.489	0.476	0.502	0.470	0.509	55,178	0.5067	-3.85%
2021-06-22	0	0.780	0.750	0.790	0.720	0.780	220,000	163,060	0.7412	0.509	0.489	0.515	0.470	0.509	337,196	0.4836	2.63%
2021-06-21	0	0.760	0.740	0.760	0.780	0.800	70,000	55,180	0.7883	0.496	0.483	0.496	0.509	0.522	107,290	0.5143	-1.30%
2021-06-18	0	0.770	0.730	0.770	0.730	0.790	226,000	172,380	0.7627	0.502	0.476	0.502	0.476	0.515	346,393	0.4976	-1.28%
2021-06-17	0	0.780	0.720	0.780	0.720	0.790	100,000	76,500	0.7650	0.509	0.470	0.509	0.470	0.515	153,271	0.4991	-1.27%
2021-06-16	0	0.790	0.760	0.790	0.750	0.790	186,000	142,960	0.7686	0.515	0.496	0.515	0.489	0.515	285,084	0.5015	0.00%
2021-06-15	0	0.790	0.760	0.800	0.760	0.850	72,000	57,600	0.8000	0.515	0.496	0.522	0.496	0.555	110,355	0.5220	3.95%
2021-06-11	0	0.760	0.730	0.760	0.730	0.780	250,000	191,580	0.7663	0.496	0.476	0.496	0.476	0.509	383,178	0.5000	0.00%
2021-06-10	0	0.760	0.750	0.760	0.710	0.720	192,000	138,440	0.7210	0.496	0.489	0.496	0.463	0.470	294,280	0.4704	-1.30%
2021-06-09	0	0.770	0.710	0.770	0.830	0.830	92,000	76,340	0.8298	0.502	0.463	0.502	0.542	0.542	141,009	0.5414	2.67%
2021-06-08	0	0.750	0.710	0.770	0.700	0.750	130,000	95,560	0.7351	0.489	0.463	0.502	0.457	0.489	199,252	0.4796	0.00%
2021-06-07	0	0.750	0.750	0.780	0.750	0.780	32,000	24,900	0.7781	0.489	0.489	0.509	0.489	0.509	49,047	0.5077	-2.60%
2021-06-04	0	0.770	0.740	0.770	0.740	0.770	102,000	75,960	0.7447	0.502	0.483	0.502	0.483	0.502	156,336	0.4859	2.67%
2021-06-03	0	0.750	0.740	0.770	0.750	0.750	8,000	6,000	0.7500	0.489	0.483	0.502	0.489	0.489	12,262	0.4893	0.00%
2021-06-02	0	0.750	0.750	0.770	0.750	0.760	100,000	75,620	0.7562	0.489	0.489	0.502	0.489	0.496	153,271	0.4934	-2.60%
2021-06-01	0	0.770	0.720	0.770	0.720	0.780	140,000	104,100	0.7436	0.502	0.470	0.502	0.470	0.509	214,579	0.4851	-1.28%
2021-05-31	0	0.780	0.720	0.780	0.700	0.800	264,000	194,500	0.7367	0.509	0.470	0.509	0.457	0.522	404,636	0.4807	0.00%
2021-05-28	0	0.780	0.760	0.780	-	-	0	0	-	0.509	0.496	0.509	-	-	0	-	-1.27%
2021-05-27	0	0.790	0.750	0.810	0.750	0.790	184,000	139,500	0.7582	0.515	0.489	0.528	0.489	0.515	282,019	0.4946	-4.82%
2021-05-26	0	0.830	0.780	0.830	-	-	0	0	-	0.542	0.509	0.542	-	-	0	-	0.00%
2021-05-25	0	0.830	0.760	0.840	0.750	0.830	200,000	153,280	0.7664	0.542	0.496	0.548	0.489	0.542	306,542	0.5000	9.21%
2021-05-24	0	0.760	0.760	0.790	0.760	0.760	60,000	45,600	0.7600	0.496	0.496	0.515	0.496	0.496	91,963	0.4959	0.00%
2021-05-21	0	0.760	0.760	0.790	0.760	0.760	22,000	16,720	0.7600	0.496	0.496	0.515	0.496	0.496	33,720	0.4959	0.00%
2021-05-20	0	0.760	0.760	0.790	0.760	0.760	32,000	24,320	0.7600	0.496	0.496	0.515	0.496	0.496	49,047	0.4959	0.00%
2021-05-18	0	0.760	0.760	0.790	0.760	0.760	18,000	13,680	0.7600	0.496	0.496	0.515	0.496	0.496	27,589	0.4959	-3.80%
2021-05-17	0	0.790	0.770	0.810	-	-	0	0	-	0.515	0.502	0.528	-	-	0	-	0.00%
2021-05-14	0	0.790	0.780	0.810	0.770	0.830	46,000	36,480	0.7930	0.515	0.509	0.528	0.502	0.542	70,505	0.5174	0.00%
2021-05-13	0	0.790	0.780	0.800	0.770	0.840	278,000	219,200	0.7885	0.515	0.509	0.522	0.502	0.548	426,093	0.5144	-5.95%
2021-05-12	0	0.840	0.810	0.840	0.800	0.840	240,000	197,500	0.8229	0.548	0.528	0.548	0.522	0.548	367,850	0.5369	6.33%
2021-05-11	0	0.790	0.760	0.810	0.760	0.810	196,000	151,620	0.7736	0.515	0.496	0.528	0.496	0.528	300,411	0.5047	-3.66%
2021-05-10	0	0.820	0.770	0.820	0.760	0.830	136,000	109,220	0.8031	0.535	0.502	0.535	0.496	0.542	208,449	0.5240	0.00%
2021-05-07	0	0.820	0.800	0.840	0.780	0.860	110,000	90,520	0.8229	0.535	0.522	0.548	0.509	0.561	168,598	0.5369	-4.65%
2021-05-06	0	0.860	0.820	0.900	0.810	0.930	246,000	204,880	0.8328	0.561	0.535	0.587	0.528	0.607	377,047	0.5434	0.00%
2021-05-05	0	0.860	0.830	0.860	0.880	0.880	48,000	42,240	0.8800	0.561	0.542	0.561	0.574	0.574	73,570	0.5741	-1.15%
2021-05-04	0	0.870	0.850	0.870	0.810	0.910	218,000	185,860	0.8526	0.568	0.555	0.568	0.528	0.594	334,131	0.5562	-5.43%
2021-05-03	0	0.920	0.900	0.920	0.900	0.930	190,000	173,680	0.9141	0.600	0.587	0.600	0.587	0.607	291,215	0.5964	-6.12%
2021-04-30	0	0.980	0.950	0.990	0.860	1.100	558,000	554,360	0.9935	0.639	0.620	0.646	0.561	0.718	855,252	0.6482	-7.55%
2021-04-29	0	1.060	1.040	1.060	0.920	1.190	1,592,000	1,724,940	1.0835	0.692	0.679	0.692	0.600	0.776	2,440,075	0.7069	15.22%
2021-04-28	0	0.920	0.890	0.920	0.750	0.930	1,052,000	893,360	0.8492	0.600	0.581	0.600	0.489	0.607	1,612,411	0.5541	22.67%
2021-04-27	0	0.750	0.730	0.750	0.680	0.750	550,000	395,280	0.7187	0.489	0.476	0.489	0.444	0.489	842,991	0.4689	10.29%
2021-04-26	0	0.680	0.650	0.680	0.650	0.680	180,000	118,280	0.6571	0.444	0.424	0.444	0.424	0.444	275,888	0.4287	3.03%
2021-04-23	0	0.660	0.660	0.680	0.650	0.660	42,000	27,600	0.6571	0.431	0.431	0.444	0.424	0.431	64,374	0.4287	1.54%
2021-04-22	0	0.650	0.650	0.700	0.650	0.680	146,000	98,480	0.6745	0.424	0.424	0.457	0.424	0.444	223,776	0.4401	0.00%
2021-04-21	0	0.650	0.650	0.680	0.650	0.650	2,000	1,300	0.6500	0.424	0.424	0.444	0.424	0.424	3,065	0.4241	0.00%
2021-04-20	0	0.650	0.650	0.670	0.630	0.650	14,000	9,020	0.6443	0.424	0.424	0.437	0.411	0.424	21,458	0.4204	-2.99%
2021-04-19	0	0.670	0.650	0.670	0.650	0.670	164,000	108,220	0.6599	0.437	0.424	0.437	0.424	0.437	251,364	0.4305	1.52%
2021-04-16	0	0.660	0.660	0.690	0.640	0.690	308,000	201,420	0.6540	0.431	0.431	0.450	0.418	0.450	472,075	0.4267	0.00%
2021-04-15	0	0.660	0.630	0.660	0.640	0.670	100,000	65,440	0.6544	0.431	0.411	0.431	0.418	0.437	153,271	0.4270	-1.49%
2021-04-14	0	0.670	0.640	0.670	0.660	0.700	118,000	80,360	0.6810	0.437	0.418	0.437	0.431	0.457	180,860	0.4443	-1.47%
2021-04-13	0	0.680	0.690	0.700	0.660	0.700	436,000	298,900	0.6856	0.444	0.450	0.457	0.431	0.457	668,262	0.4473	-2.86%
2021-04-12	0	0.700	0.700	0.710	0.680	0.720	606,000	425,080	0.7015	0.457	0.457	0.463	0.444	0.470	928,822	0.4577	-2.78%
2021-04-09	0	0.720	0.710	0.720	0.700	0.720	48,000	34,240	0.7133	0.470	0.463	0.470	0.457	0.470	73,570	0.4654	0.00%
2021-04-08	0	0.720	0.710	0.720	0.700	0.720	116,000	83,240	0.7176	0.470	0.463	0.470	0.457	0.470	177,794	0.4682	0.00%
2021-04-07	0	0.720	0.710	0.740	0.700	0.760	344,000	251,700	0.7317	0.470	0.463	0.483	0.457	0.496	527,252	0.4774	0.00%
2021-04-01	0	0.720	0.700	0.720	0.690	0.720	274,000	193,080	0.7047	0.470	0.457	0.470	0.450	0.470	419,963	0.4598	1.41%
2021-03-31	0	0.710	0.710	0.740	0.710	0.720	68,000	48,380	0.7115	0.463	0.463	0.483	0.463	0.470	104,224	0.4642	0.00%
2021-03-30	0	0.710	0.710	0.730	0.710	0.740	126,000	90,540	0.7186	0.463	0.463	0.476	0.463	0.483	193,121	0.4688	0.00%
2021-03-29	0	0.710	0.710	0.740	0.700	0.710	284,000	199,560	0.7027	0.463	0.463	0.483	0.457	0.463	435,290	0.4585	-1.39%
2021-03-26	0	0.720	0.720	0.740	0.710	0.740	78,000	56,640	0.7262	0.470	0.470	0.483	0.463	0.483	119,551	0.4738	0.00%
2021-03-25	0	0.720	0.720	0.730	0.690	0.720	366,000	259,320	0.7085	0.470	0.470	0.476	0.450	0.470	560,972	0.4623	0.00%
2021-03-24	0	0.720	0.720	0.750	0.720	0.760	244,000	178,040	0.7297	0.470	0.470	0.489	0.470	0.496	373,981	0.4761	-4.00%
2021-03-23	0	0.750	0.730	0.750	0.730	0.760	236,000	175,480	0.7436	0.489	0.476	0.489	0.476	0.496	361,720	0.4851	1.35%
2021-03-22	0	0.740	0.720	0.740	0.720	0.750	236,000	174,160	0.7380	0.483	0.470	0.483	0.470	0.489	361,720	0.4815	1.37%
2021-03-19	0	0.730	0.700	0.730	0.700	0.730	310,000	222,560	0.7179	0.476	0.457	0.476	0.457	0.476	475,140	0.4684	0.00%
2021-03-18	0	0.730	0.720	0.750	0.730	0.730	44,000	32,120	0.7300	0.476	0.470	0.489	0.476	0.476	67,439	0.4763	0.00%
2021-03-17	0	0.730	0.730	0.770	0.730	0.730	50,000	36,500	0.7300	0.476	0.476	0.502	0.476	0.476	76,636	0.4763	0.00%
2021-03-16	0	0.730	0.720	0.740	0.730	0.740	54,000	39,860	0.7381	0.476	0.470	0.483	0.476	0.483	82,766	0.4816	-1.35%
2021-03-15	0	0.740	0.740	0.750	0.730	0.760	108,000	80,680	0.7470	0.483	0.483	0.489	0.476	0.496	165,533	0.4874	-1.33%
2021-03-12	0	0.750	0.750	0.780	0.730	0.880	916,000	737,280	0.8049	0.489	0.489	0.509	0.476	0.574	1,403,963	0.5251	2.74%
2021-03-11	0	0.730	0.720	0.750	0.720	0.730	210,000	151,820	0.7230	0.476	0.470	0.489	0.470	0.476	321,869	0.4717	-2.67%
2021-03-10	0	0.750	0.730	0.760	0.750	0.770	112,000	85,020	0.7591	0.489	0.476	0.496	0.489	0.502	171,664	0.4953	-2.60%
2021-03-09	0	0.770	0.740	0.770	0.710	0.770	120,000	89,180	0.7432	0.502	0.483	0.502	0.463	0.502	183,925	0.4849	2.67%
2021-03-08	0	0.750	0.730	0.750	0.730	0.770	252,000	186,720	0.7410	0.489	0.476	0.489	0.476	0.502	386,243	0.4834	-2.60%
2021-03-05	0	0.770	0.770	0.780	0.770	0.810	150,000	116,760	0.7784	0.502	0.502	0.509	0.502	0.528	229,907	0.5079	-1.28%
2021-03-04	0	0.780	0.750	0.780	0.750	0.780	82,000	62,760	0.7654	0.509	0.489	0.509	0.489	0.509	125,682	0.4994	0.00%
2021-03-03	0	0.780	0.770	0.780	0.730	0.800	228,000	175,760	0.7709	0.509	0.502	0.509	0.476	0.522	349,458	0.5030	2.63%
2021-03-02	0	0.760	0.750	0.760	0.750	0.820	162,000	124,840	0.7706	0.496	0.489	0.496	0.489	0.535	248,299	0.5028	-3.80%
2021-03-01	0	0.790	0.760	0.790	0.750	0.800	226,000	171,640	0.7595	0.515	0.496	0.515	0.489	0.522	346,393	0.4955	3.95%
2021-02-26	0	0.760	0.760	0.780	0.750	0.760	236,000	178,100	0.7547	0.496	0.496	0.509	0.489	0.496	361,720	0.4924	-2.56%
2021-02-25	0	0.780	0.760	0.780	0.750	0.780	94,000	72,520	0.7715	0.509	0.496	0.509	0.489	0.509	144,075	0.5033	0.00%
2021-02-24	0	0.780	0.770	0.780	0.760	0.790	336,000	258,220	0.7685	0.509	0.502	0.509	0.496	0.515	514,991	0.5014	-1.27%
2021-02-23	0	0.790	0.770	0.800	0.760	0.790	86,000	66,980	0.7788	0.515	0.502	0.522	0.496	0.515	131,813	0.5081	1.28%
2021-02-22	0	0.780	0.780	0.800	0.730	0.780	176,000	136,220	0.7740	0.509	0.509	0.522	0.476	0.509	269,757	0.5050	-4.88%
2021-02-19	0	0.820	0.790	0.820	0.780	0.820	120,000	97,360	0.8113	0.535	0.515	0.535	0.509	0.535	183,925	0.5293	0.00%
2021-02-18	0	0.820	0.780	0.820	0.770	0.820	572,000	458,160	0.8010	0.535	0.509	0.535	0.502	0.535	876,710	0.5226	2.50%
2021-02-17	0	0.800	0.790	0.800	0.770	0.810	462,000	366,140	0.7925	0.522	0.515	0.522	0.502	0.528	708,112	0.5171	1.27%
2021-02-16	0	0.790	0.790	0.800	0.780	0.830	118,000	94,620	0.8019	0.515	0.515	0.522	0.509	0.542	180,860	0.5232	-4.82%
2021-02-11	0	0.830	0.780	0.830	0.780	0.830	36,000	28,280	0.7856	0.542	0.509	0.542	0.509	0.542	55,178	0.5125	7.79%
2021-02-10	0	0.770	0.760	0.780	0.750	0.850	362,000	278,220	0.7686	0.502	0.496	0.509	0.489	0.555	554,841	0.5014	0.00%
2021-02-09	0	0.770	0.770	0.780	0.770	0.820	196,000	153,320	0.7822	0.502	0.502	0.509	0.502	0.535	300,411	0.5104	-6.10%
2021-02-08	0	0.820	0.770	0.820	0.680	0.820	1,358,000	999,320	0.7359	0.535	0.502	0.535	0.444	0.535	2,081,421	0.4801	6.49%
2021-02-05	0	0.770	0.770	0.780	0.760	0.790	624,000	483,000	0.7740	0.502	0.502	0.509	0.496	0.515	956,411	0.5050	-4.94%
2021-02-04	0	0.810	0.790	0.810	0.790	0.830	308,000	249,660	0.8106	0.528	0.515	0.528	0.515	0.542	472,075	0.5289	-1.22%
2021-02-03	0	0.820	0.810	0.820	0.810	0.880	232,000	193,540	0.8342	0.535	0.528	0.535	0.528	0.574	355,589	0.5443	-2.38%
2021-02-02	0	0.840	0.830	0.840	0.770	0.850	678,000	547,160	0.8070	0.548	0.542	0.548	0.502	0.555	1,039,178	0.5265	-2.33%
2021-02-01	0	0.860	0.840	0.860	0.790	0.860	1,382,000	1,127,420	0.8158	0.561	0.548	0.561	0.515	0.561	2,118,206	0.5323	0.00%
2021-01-29	0	0.860	0.860	0.880	0.850	1.020	1,556,000	1,443,220	0.9275	0.561	0.561	0.574	0.555	0.665	2,384,897	0.6051	-14.00%
2021-01-28	0	1.000	0.990	1.010	0.980	1.150	1,252,000	1,266,540	1.0116	0.652	0.646	0.659	0.639	0.750	1,918,953	0.6600	-5.66%
2021-01-27	0	1.060	1.040	1.060	1.000	1.180	3,764,000	4,079,760	1.0839	0.692	0.679	0.692	0.652	0.770	5,769,121	0.7072	6.00%
2021-01-26	0	1.000	0.970	1.000	0.840	1.180	10,040,000	10,088,620	1.0048	0.652	0.633	0.652	0.548	0.770	15,388,411	0.6556	-20.63%
2021-01-25	0	1.260	1.260	1.290	1.100	5.700	22,214,000	85,832,330	3.8639	0.822	0.822	0.842	0.718	3.719	34,047,626	2.5209	-76.67%
2021-01-22	0	5.400	5.400	5.450	4.850	6.100	2,560,000	14,247,880	5.5656	3.523	3.523	3.556	3.164	3.980	3,923,738	3.6312	-12.20%
2021-01-21	0	6.150	6.100	6.150	5.980	6.200	3,869,000	23,761,710	6.1416	4.013	3.980	4.013	3.902	4.045	5,930,056	4.0070	0.49%
2021-01-20	0	6.120	6.100	6.120	5.510	6.310	6,342,000	39,300,180	6.1968	3.993	3.980	3.993	3.595	4.117	9,720,449	4.0430	0.49%
2021-01-19	0	6.090	6.090	6.140	5.370	6.460	8,501,016	53,555,181	6.2999	3.973	3.973	4.006	3.504	4.215	13,029,595	4.1103	1.00%
2021-01-18	0	6.030	6.030	6.040	5.800	6.150	1,868,000	11,286,780	6.0422	3.934	3.934	3.941	3.784	4.013	2,863,103	3.9421	-1.15%
2021-01-15	0	6.100	6.100	6.120	5.950	6.310	2,456,000	15,020,320	6.1158	3.980	3.980	3.993	3.882	4.117	3,764,336	3.9902	-1.13%
2021-01-14	0	6.170	6.170	6.180	6.040	6.480	8,070,000	50,337,000	6.2375	4.026	4.026	4.032	3.941	4.228	12,368,972	4.0696	2.49%
2021-01-13	0	6.020	6.010	6.020	5.600	6.030	10,439,016	62,641,826	6.0007	3.928	3.921	3.928	3.654	3.934	15,999,987	3.9151	9.45%
2021-01-12	0	5.500	4.950	5.500	4.800	5.500	832,000	4,167,860	5.0094	3.588	3.230	3.588	3.132	3.588	1,275,215	3.2684	8.91%
2021-01-11	0	5.050	4.830	5.050	4.620	5.050	364,000	1,789,080	4.9151	3.295	3.151	3.295	3.014	3.295	557,907	3.2068	4.77%
2021-01-08	0	4.820	4.510	4.820	3.420	4.990	1,955,000	8,447,680	4.3211	3.145	2.943	3.145	2.231	3.256	2,996,449	2.8192	41.76%
2021-01-07	0	3.400	3.400	3.690	2.650	3.500	3,223,700	9,576,815	2.9708	2.218	2.218	2.408	1.729	2.284	4,940,998	1.9382	28.30%
2021-01-06	0	2.650	2.560	2.720	2.650	2.720	46,000	123,160	2.6774	1.729	1.670	1.775	1.729	1.775	70,505	1.7468	-2.21%
2021-01-05	0	2.710	2.510	2.710	2.500	2.720	2,886,000	7,281,980	2.5232	1.768	1.638	1.768	1.631	1.775	4,423,402	1.6462	1.50%
2021-01-04	0	2.670	2.400	2.600	2.410	2.700	568,000	1,428,160	2.5144	1.742	1.566	1.696	1.572	1.762	870,579	1.6405	2.30%
2020-12-31	0	2.610	2.450	2.620	2.500	2.660	1,826,000	4,584,640	2.5108	1.703	1.598	1.709	1.631	1.735	2,798,729	1.6381	-2.97%
2020-12-30	0	2.690	2.400	2.690	2.470	2.750	2,030,000	5,277,940	2.6000	1.755	1.566	1.755	1.612	1.794	3,111,402	1.6963	-1.10%
2020-12-29	0	2.720	-	2.720	2.500	2.720	120,000	318,160	2.6513	1.775	-	1.775	1.631	1.775	183,925	1.7298	10.12%
2020-12-28	0	2.470	2.230	2.480	2.190	2.570	1,512,000	3,707,920	2.4523	1.612	1.455	1.618	1.429	1.677	2,317,458	1.6000	-1.98%
2020-12-24	0	2.520	1.710	2.540	2.480	2.550	264,000	661,300	2.5049	1.644	1.116	1.657	1.618	1.664	404,636	1.6343	1.61%
2020-12-23	0	2.480	2.280	2.500	-	-	0	0	-	1.618	1.488	1.631	-	-	0	-	0.00%
2020-12-22	0	2.480	2.300	2.480	2.490	2.540	340,000	849,680	2.4991	1.618	1.501	1.618	1.625	1.657	521,121	1.6305	-0.80%
2020-12-21	0	2.500	2.300	2.500	1.880	2.500	136,000	312,880	2.3006	1.631	1.501	1.631	1.227	1.631	208,449	1.5010	0.40%
2020-12-18	0	2.490	1.980	2.490	2.470	2.490	2,074,000	5,139,020	2.4778	1.625	1.292	1.625	1.612	1.625	3,178,841	1.6166	2.47%
2020-12-17	0	2.430	1.610	2.440	2.400	2.440	664,000	1,594,140	2.4008	1.585	1.050	1.592	1.566	1.592	1,017,720	1.5664	-1.22%
2020-12-16	0	2.460	2.060	2.460	2.250	2.460	400,000	911,680	2.2792	1.605	1.344	1.605	1.468	1.605	613,084	1.4870	0.41%
2020-12-15	0	2.450	2.030	2.450	2.400	2.470	918,000	2,216,420	2.4144	1.598	1.324	1.598	1.566	1.612	1,407,028	1.5752	-0.81%
2020-12-14	0	2.470	2.030	2.470	2.350	2.470	100,000	240,240	2.4024	1.612	1.324	1.612	1.533	1.612	153,271	1.5674	5.11%
2020-12-11	0	2.350	2.040	2.350	2.350	2.380	80,000	190,280	2.3785	1.533	1.331	1.533	1.533	1.553	122,617	1.5518	0.00%
2020-12-10	0	2.350	1.680	2.350	2.350	2.360	1,020,000	2,398,320	2.3513	1.533	1.096	1.533	1.533	1.540	1,563,364	1.5341	-1.26%
2020-12-09	0	2.380	-	2.380	-	-	0	0	-	1.553	-	1.553	-	-	0	-	0.00%
2020-12-08	0	2.380	2.160	2.380	2.370	2.380	990,000	2,356,160	2.3800	1.553	1.409	1.553	1.546	1.553	1,517,383	1.5528	-0.42%
2020-12-07	0	2.390	2.300	2.390	2.160	2.390	2,390,000	5,525,600	2.3120	1.559	1.501	1.559	1.409	1.559	3,663,178	1.5084	-1.65%
2020-12-04	0	2.430	2.200	2.430	1.010	2.470	88,000	204,760	2.3268	1.585	1.435	1.585	0.659	1.612	134,879	1.5181	2.10%
2020-12-03	0	2.380	2.380	2.480	2.240	2.480	478,000	1,106,220	2.3143	1.553	1.553	1.618	1.461	1.618	732,636	1.5099	-0.83%
2020-12-02	0	2.400	2.210	2.450	2.200	2.490	78,000	181,440	2.3262	1.566	1.442	1.598	1.435	1.625	119,551	1.5177	-4.76%
2020-12-01	0	2.520	2.310	2.560	2.560	2.560	2,000	5,120	2.5600	1.644	1.507	1.670	1.670	1.670	3,065	1.6702	1.20%
2020-11-30	0	2.490	2.260	2.500	2.300	2.490	130,000	302,980	2.3306	1.625	1.475	1.631	1.501	1.625	199,252	1.5206	-0.40%
2020-11-27	0	2.500	2.360	2.540	2.340	2.630	2,174,000	5,435,260	2.5001	1.631	1.540	1.657	1.527	1.716	3,332,112	1.6312	-1.96%
2020-11-26	0	2.550	2.370	2.540	2.320	2.570	312,000	746,700	2.3933	1.664	1.546	1.657	1.514	1.677	478,206	1.5615	7.14%
2020-11-25	0	2.380	2.330	2.430	2.280	2.590	82,000	200,440	2.4444	1.553	1.520	1.585	1.488	1.690	125,682	1.5948	1.71%
2020-11-24	0	2.340	2.270	2.350	2.100	2.380	6,040,000	13,480,100	2.2318	1.527	1.481	1.533	1.370	1.553	9,257,570	1.4561	4.00%
2020-11-23	0	2.250	2.210	2.360	2.030	2.370	5,270,000	11,398,440	2.1629	1.468	1.442	1.540	1.324	1.546	8,077,383	1.4112	6.13%
2020-11-20	0	2.120	2.110	2.150	1.900	2.500	1,024,000	2,172,160	2.1213	1.383	1.377	1.403	1.240	1.631	1,569,495	1.3840	-5.78%
2020-11-19	0	2.250	2.250	2.460	2.250	2.590	788,000	1,894,940	2.4047	1.468	1.468	1.605	1.468	1.690	1,207,776	1.5690	-5.06%
2020-11-18	0	2.370	2.120	2.380	2.020	2.370	982,000	2,072,160	2.1101	1.546	1.383	1.553	1.318	1.546	1,505,121	1.3767	0.85%
2020-11-17	0	2.350	2.000	2.350	2.420	2.420	12,000	29,040	2.4200	1.533	1.305	1.533	1.579	1.579	18,393	1.5789	-2.89%
2020-11-16	0	2.420	2.400	2.420	2.410	2.420	60,000	144,880	2.4147	1.579	1.566	1.579	1.572	1.579	91,963	1.5754	0.41%
2020-11-13	0	2.410	2.410	2.590	2.390	2.420	54,000	129,740	2.4026	1.572	1.572	1.690	1.559	1.579	82,766	1.5675	2.99%
2020-11-12	0	2.340	2.250	2.480	2.240	2.380	90,000	212,100	2.3567	1.527	1.468	1.618	1.461	1.553	137,944	1.5376	4.93%
2020-11-11	0	2.230	2.210	2.340	2.100	2.600	490,000	1,168,960	2.3856	1.455	1.442	1.527	1.370	1.696	751,028	1.5565	10.40%
2020-11-10	0	2.020	1.950	2.040	1.830	2.140	792,000	1,577,840	1.9922	1.318	1.272	1.331	1.194	1.396	1,213,907	1.2998	15.43%
2020-11-09	0	1.750	1.750	1.860	-	-	0	0	-	1.142	1.142	1.214	-	-	0	-	0.00%
2020-11-06	0	1.750	1.750	1.800	1.660	1.830	118,000	196,840	1.6681	1.142	1.142	1.174	1.083	1.194	180,860	1.0884	-3.31%
2020-11-05	0	1.810	1.630	1.810	-	-	0	0	-	1.181	1.063	1.181	-	-	0	-	0.00%
2020-11-04	0	1.810	1.760	1.840	1.810	1.810	4,000	7,400	1.8500	1.181	1.148	1.200	1.181	1.181	6,131	1.2070	-0.55%
2020-11-03	0	1.820	1.700	1.820	1.850	1.850	2,000	3,700	1.8500	1.187	1.109	1.187	1.207	1.207	3,065	1.2070	0.00%
2020-11-02	0	1.820	1.670	1.840	1.770	1.820	18,000	32,080	1.7822	1.187	1.090	1.200	1.155	1.187	27,589	1.1628	2.25%
2020-10-30	0	1.780	1.760	1.780	1.780	1.780	4,000	7,120	1.7800	1.161	1.148	1.161	1.161	1.161	6,131	1.1613	-1.11%
2020-10-29	0	1.800	1.750	1.850	1.800	1.870	16,000	28,940	1.8088	1.174	1.142	1.207	1.174	1.220	24,523	1.1801	0.00%
2020-10-28	0	1.800	1.700	1.860	1.600	1.880	284,000	495,780	1.7457	1.174	1.109	1.214	1.044	1.227	435,290	1.1390	3.45%
2020-10-27	0	1.740	1.700	1.750	1.690	1.750	48,000	81,820	1.7046	1.135	1.109	1.142	1.103	1.142	73,570	1.1121	0.58%
2020-10-23	0	1.730	1.640	1.730	-	-	0	0	-	1.129	1.070	1.129	-	-	0	-	-1.70%
2020-10-22	0	1.760	1.760	1.800	1.760	1.770	36,000	63,680	1.7689	1.148	1.148	1.174	1.148	1.155	55,178	1.1541	2.33%
2020-10-21	0	1.720	1.720	1.800	1.700	1.800	76,000	136,160	1.7916	1.122	1.122	1.174	1.109	1.174	116,486	1.1689	-1.71%
2020-10-20	0	1.750	1.620	1.750	-	-	2,000	3,400	1.7000	1.142	1.057	1.142	-	-	3,065	1.1091	-2.78%
2020-10-19	0	1.800	1.670	1.800	1.630	1.800	24,000	39,580	1.6492	1.174	1.090	1.174	1.063	1.174	36,785	1.0760	0.56%
2020-10-16	0	1.790	1.780	1.800	1.730	1.840	96,000	172,340	1.7952	1.168	1.161	1.174	1.129	1.200	147,140	1.1713	2.29%
2020-10-15	0	1.750	1.680	1.750	1.670	1.890	8,000	14,020	1.7525	1.142	1.096	1.142	1.090	1.233	12,262	1.1434	0.00%
2020-10-14	0	1.750	1.640	1.760	1.560	1.890	164,000	288,220	1.7574	1.142	1.070	1.148	1.018	1.233	251,364	1.1466	9.37%
2020-10-12	0	1.600	1.600	1.800	1.550	1.790	30,000	49,420	1.6473	1.044	1.044	1.174	1.011	1.168	45,981	1.0748	-10.61%
2020-10-09	0	1.790	1.720	1.790	1.500	1.900	82,000	145,100	1.7695	1.168	1.122	1.168	0.979	1.240	125,682	1.1545	23.45%
2020-10-08	0	1.450	1.450	1.640	1.300	1.630	90,000	142,660	1.5851	0.946	0.946	1.070	0.848	1.063	137,944	1.0342	-12.12%
2020-10-07	0	1.650	1.300	1.740	1.650	1.650	8,000	13,200	1.6500	1.077	0.848	1.135	1.077	1.077	12,262	1.0765	0.00%
2020-10-06	0	1.650	1.500	1.700	-	-	0	0	-	1.077	0.979	1.109	-	-	0	-	0.00%
2020-10-05	0	1.650	1.400	1.770	1.650	1.650	10,000	16,500	1.6500	1.077	0.913	1.155	1.077	1.077	15,327	1.0765	0.00%
2020-09-30	0	1.650	1.400	1.780	1.640	1.650	90,000	148,300	1.6478	1.077	0.913	1.161	1.070	1.077	137,944	1.0751	0.00%
2020-09-29	0	1.650	1.520	1.760	1.650	1.650	70,000	115,500	1.6500	1.077	0.992	1.148	1.077	1.077	107,290	1.0765	3.12%
2020-09-28	0	1.600	1.520	1.890	-	-	2,000	3,100	1.5500	1.044	0.992	1.233	-	-	3,065	1.0113	0.00%
2020-09-25	0	1.600	1.510	1.680	-	-	0	0	-	1.044	0.985	1.096	-	-	0	-	0.00%
2020-09-24	0	1.600	1.600	1.720	1.580	1.710	74,000	117,980	1.5943	1.044	1.044	1.122	1.031	1.116	113,421	1.0402	-2.44%
2020-09-23	0	1.640	1.640	1.730	1.640	1.680	154,000	258,100	1.6760	1.070	1.070	1.129	1.070	1.096	236,037	1.0935	-2.38%
2020-09-22	0	1.680	1.670	1.770	1.680	1.680	6,000	10,080	1.6800	1.096	1.090	1.155	1.096	1.096	9,196	1.0961	-0.59%
2020-09-21	0	1.690	1.660	1.760	1.690	1.800	90,000	155,560	1.7284	1.103	1.083	1.148	1.103	1.174	137,944	1.1277	-5.59%
2020-09-18	0	1.790	1.650	1.790	1.650	1.790	272,000	475,280	1.7474	1.168	1.077	1.168	1.077	1.168	416,897	1.1400	3.47%
2020-09-17	0	1.730	1.650	1.790	1.730	1.730	6,000	10,380	1.7300	1.129	1.077	1.168	1.129	1.129	9,196	1.1287	0.00%
2020-09-16	0	1.730	1.630	1.760	1.650	1.750	186,000	319,680	1.7187	1.129	1.063	1.148	1.077	1.142	285,084	1.1214	1.17%
2020-09-15	0	1.710	0.980	1.710	1.620	1.710	54,000	88,260	1.6344	1.116	0.639	1.116	1.057	1.116	82,766	1.0664	3.01%
2020-09-14	0	1.660	1.640	1.660	1.660	1.720	52,000	87,520	1.6831	1.083	1.070	1.083	1.083	1.122	79,701	1.0981	0.00%
2020-09-11	0	1.660	1.630	1.790	1.620	1.750	92,000	159,860	1.7376	1.083	1.063	1.168	1.057	1.142	141,009	1.1337	-0.60%
2020-09-10	0	1.670	1.730	1.740	1.640	1.800	34,000	59,680	1.7553	1.090	1.129	1.135	1.070	1.174	52,112	1.1452	-4.57%
2020-09-09	0	1.750	1.620	1.740	1.650	1.780	8,000	13,460	1.6825	1.142	1.057	1.135	1.077	1.161	12,262	1.0977	6.06%
2020-09-08	0	1.650	1.610	1.780	1.600	1.800	92,000	156,500	1.7011	1.077	1.050	1.161	1.044	1.174	141,009	1.1099	-1.79%
2020-09-07	0	1.680	1.650	1.780	1.560	1.800	130,000	214,020	1.6463	1.096	1.077	1.161	1.018	1.174	199,252	1.0741	-3.45%
2020-09-04	0	1.740	1.610	1.760	1.600	1.780	30,000	51,700	1.7233	1.135	1.050	1.148	1.044	1.161	45,981	1.1244	8.07%
2020-09-03	0	1.610	1.540	1.620	1.540	1.620	66,000	103,960	1.5752	1.050	1.005	1.057	1.005	1.057	101,159	1.0277	3.87%
2020-09-02	0	1.550	1.480	1.570	1.460	1.550	260,000	383,120	1.4735	1.011	0.966	1.024	0.953	1.011	398,505	0.9614	-3.73%
2020-09-01	0	1.610	1.400	1.610	1.330	1.610	36,000	50,540	1.4039	1.050	0.913	1.050	0.868	1.050	55,178	0.9160	5.23%
2020-08-31	0	1.530	1.370	1.530	1.450	1.550	44,000	65,040	1.4782	0.998	0.894	0.998	0.946	1.011	67,439	0.9644	2.00%
2020-08-28	0	1.500	1.420	1.550	1.450	1.500	14,000	20,780	1.4843	0.979	0.926	1.011	0.946	0.979	21,458	0.9684	3.45%
2020-08-27	0	1.450	1.400	1.450	-	-	0	0	-	0.946	0.913	0.946	-	-	0	-	0.00%
2020-08-26	0	1.450	1.380	1.480	1.390	1.600	18,000	26,680	1.4822	0.946	0.900	0.966	0.907	1.044	27,589	0.9671	5.84%
2020-08-25	0	1.370	1.370	1.540	1.360	1.520	58,000	80,580	1.3893	0.894	0.894	1.005	0.887	0.992	88,897	0.9064	-9.87%
2020-08-24	0	1.520	1.260	1.590	1.510	1.600	94,000	146,200	1.5553	0.992	0.822	1.037	0.985	1.044	144,075	1.0148	-3.80%
2020-08-21	0	1.580	1.520	1.590	1.450	1.690	190,000	300,920	1.5838	1.031	0.992	1.037	0.946	1.103	291,215	1.0333	9.72%
2020-08-20	0	1.440	1.450	1.460	1.290	1.850	714,000	1,106,540	1.5498	0.940	0.946	0.953	0.842	1.207	1,094,355	1.0111	-12.73%
2020-08-19	0	1.650	1.630	1.650	1.200	1.780	1,062,000	1,637,020	1.5415	1.077	1.063	1.077	0.783	1.161	1,627,738	1.0057	36.36%
2020-08-18	0	1.210	1.200	1.210	1.230	1.260	48,000	59,940	1.2488	0.789	0.783	0.789	0.803	0.822	73,570	0.8147	-0.82%
2020-08-17	0	1.220	1.150	1.220	1.220	1.250	56,000	69,160	1.2350	0.796	0.750	0.796	0.796	0.816	85,832	0.8058	0.00%
2020-08-14	0	1.220	1.160	1.250	1.150	1.220	244,000	287,220	1.1771	0.796	0.757	0.816	0.750	0.796	373,981	0.7680	3.39%
2020-08-13	0	1.180	1.150	1.180	1.080	1.180	34,000	38,620	1.1359	0.770	0.750	0.770	0.705	0.770	52,112	0.7411	2.61%
2020-08-12	0	1.150	1.100	1.150	1.150	1.150	2,000	2,300	1.1500	0.750	0.718	0.750	0.750	0.750	3,065	0.7503	0.00%
2020-08-11	0	1.150	1.080	1.180	1.090	1.170	324,000	370,080	1.1422	0.750	0.705	0.770	0.711	0.763	496,598	0.7452	4.55%
2020-08-10	0	1.100	1.010	1.130	1.000	1.100	430,000	441,980	1.0279	0.718	0.659	0.737	0.652	0.718	659,065	0.6706	10.00%
2020-08-07	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.652	0.646	0.652	0.652	0.652	30,654	0.6524	-2.91%
2020-08-06	0	1.030	1.000	1.030	-	-	0	0	-	0.672	0.652	0.672	-	-	0	-	0.00%
2020-08-05	0	1.030	0.980	1.030	0.990	1.030	98,000	100,420	1.0247	0.672	0.639	0.672	0.646	0.672	150,206	0.6686	4.04%
2020-08-04	0	0.990	0.990	1.020	0.990	0.990	4,000	3,960	0.9900	0.646	0.646	0.665	0.646	0.646	6,131	0.6459	0.00%
2020-08-03	0	0.990	0.990	1.030	0.980	0.990	16,000	15,760	0.9850	0.646	0.646	0.672	0.639	0.646	24,523	0.6427	0.00%
2020-07-31	0	0.990	0.980	0.990	0.990	0.990	20,000	19,800	0.9900	0.646	0.639	0.646	0.646	0.646	30,654	0.6459	0.00%
2020-07-30	0	0.990	0.990	1.020	-	-	0	0	-	0.646	0.646	0.665	-	-	0	-	0.00%
2020-07-29	0	0.990	0.990	1.000	0.990	0.990	2,000	1,980	0.9900	0.646	0.646	0.652	0.646	0.646	3,065	0.6459	0.00%
2020-07-28	0	0.990	0.990	1.010	0.990	0.990	10,000	9,900	0.9900	0.646	0.646	0.659	0.646	0.646	15,327	0.6459	-4.81%
2020-07-27	0	1.040	0.990	1.040	1.000	1.040	10,000	10,080	1.0080	0.679	0.646	0.679	0.652	0.679	15,327	0.6577	4.00%
2020-07-24	0	1.000	0.980	1.030	0.990	1.020	426,000	432,640	1.0156	0.652	0.639	0.672	0.646	0.665	652,935	0.6626	-2.91%
2020-07-23	0	1.030	0.980	1.040	0.990	1.030	128,000	129,960	1.0153	0.672	0.639	0.679	0.646	0.672	196,187	0.6624	5.10%
2020-07-22	0	0.980	0.980	1.030	0.970	0.990	46,000	44,880	0.9757	0.639	0.639	0.672	0.633	0.646	70,505	0.6366	0.00%
2020-07-21	0	0.980	0.970	0.990	0.980	0.980	2,000	1,960	0.9800	0.639	0.633	0.646	0.639	0.639	3,065	0.6394	0.00%
2020-07-20	0	0.980	0.980	1.020	-	-	0	0	-	0.639	0.639	0.665	-	-	0	-	2.08%
2020-07-17	0	0.960	0.940	1.050	0.950	1.060	124,000	128,880	1.0394	0.626	0.613	0.685	0.620	0.692	190,056	0.6781	3.23%
2020-07-16	0	0.930	0.920	0.990	0.920	1.000	64,000	61,120	0.9550	0.607	0.600	0.646	0.600	0.652	98,093	0.6231	0.00%
2020-07-15	0	0.930	0.930	0.940	0.930	0.930	10,000	9,300	0.9300	0.607	0.607	0.613	0.607	0.607	15,327	0.6068	0.00%
2020-07-14	0	0.930	0.900	0.990	0.930	0.950	56,000	52,640	0.9400	0.607	0.587	0.646	0.607	0.620	85,832	0.6133	-2.11%
2020-07-13	0	0.950	0.950	1.000	0.950	0.950	18,000	17,100	0.9500	0.620	0.620	0.652	0.620	0.620	27,589	0.6198	0.00%
2020-07-10	0	0.950	0.950	1.000	0.950	0.950	18,000	17,100	0.9500	0.620	0.620	0.652	0.620	0.620	27,589	0.6198	1.06%
2020-07-09	0	0.940	0.940	0.990	-	-	0	0	-	0.613	0.613	0.646	-	-	0	-	0.00%
2020-07-08	0	0.940	0.940	0.980	0.900	0.930	32,000	29,200	0.9125	0.613	0.613	0.639	0.587	0.607	49,047	0.5954	-2.08%
2020-07-07	0	0.960	0.900	1.010	-	-	0	0	-	0.626	0.587	0.659	-	-	0	-	0.00%
2020-07-06	0	0.960	0.950	0.960	0.890	0.960	94,000	86,260	0.9177	0.626	0.620	0.626	0.581	0.626	144,075	0.5987	-3.03%
2020-07-03	0	0.990	0.880	0.990	0.880	1.050	10,000	9,800	0.9800	0.646	0.574	0.646	0.574	0.685	15,327	0.6394	0.00%
2020-07-02	0	0.990	0.990	1.040	0.990	1.000	26,000	25,800	0.9923	0.646	0.646	0.679	0.646	0.652	39,850	0.6474	0.00%
2020-06-30	0	0.990	0.990	1.050	0.990	1.080	262,000	277,180	1.0579	0.646	0.646	0.685	0.646	0.705	401,570	0.6902	-7.48%
2020-06-29	0	1.070	1.000	1.070	0.980	1.090	834,000	896,160	1.0745	0.698	0.652	0.698	0.639	0.711	1,278,280	0.7011	8.08%
2020-06-26	0	0.990	0.990	1.080	0.870	0.990	58,000	54,200	0.9345	0.646	0.646	0.705	0.568	0.646	88,897	0.6097	13.79%
2020-06-24	0	0.870	0.810	0.890	0.870	0.870	4,000	3,480	0.8700	0.568	0.528	0.581	0.568	0.568	6,131	0.5676	-2.25%
2020-06-23	0	0.890	0.860	0.950	0.890	0.890	16,000	14,240	0.8900	0.581	0.561	0.620	0.581	0.581	24,523	0.5807	0.00%
2020-06-22	0	0.890	0.810	0.970	-	-	0	0	-	0.581	0.528	0.633	-	-	0	-	0.00%
2020-06-19	0	0.890	0.870	0.980	-	-	0	0	-	0.581	0.568	0.639	-	-	0	-	0.00%
2020-06-18	0	0.890	0.880	0.990	0.850	0.900	14,000	12,380	0.8843	0.581	0.574	0.646	0.555	0.587	21,458	0.5769	-1.11%
2020-06-17	0	0.900	0.840	0.900	-	-	0	0	-	0.587	0.548	0.587	-	-	0	-	0.00%
2020-06-16	0	0.900	0.890	1.050	0.810	0.960	34,000	28,980	0.8524	0.587	0.581	0.685	0.528	0.626	52,112	0.5561	-9.09%
2020-06-15	0	0.990	0.850	1.050	-	-	0	0	-	0.646	0.555	0.685	-	-	0	-	0.00%
2020-06-12	0	0.990	0.880	1.040	0.970	0.990	168,000	165,000	0.9821	0.646	0.574	0.679	0.633	0.646	257,495	0.6408	-5.71%
2020-06-11	0	1.050	0.980	1.040	0.970	1.090	254,000	276,540	1.0887	0.685	0.639	0.679	0.633	0.711	389,308	0.7103	8.25%
2020-06-10	0	0.970	0.920	1.050	0.900	0.970	122,000	113,440	0.9298	0.633	0.600	0.685	0.587	0.633	186,991	0.6067	0.00%
2020-06-09	0	0.970	0.900	1.000	-	-	4,000	3,840	0.9600	0.633	0.587	0.652	-	-	6,131	0.6263	0.00%
2020-06-08	0	0.970	0.960	1.000	-	-	0	0	-	0.633	0.626	0.652	-	-	0	-	0.00%
2020-06-05	0	0.970	0.960	1.050	0.970	0.980	102,000	99,000	0.9706	0.633	0.626	0.685	0.633	0.639	156,336	0.6332	-1.02%
2020-06-04	0	0.980	0.980	1.040	0.950	1.080	254,000	248,020	0.9765	0.639	0.639	0.679	0.620	0.705	389,308	0.6371	3.16%
2020-06-03	0	0.950	0.950	1.040	0.950	1.080	834,000	867,500	1.0402	0.620	0.620	0.679	0.620	0.705	1,278,280	0.6786	-2.06%
2020-06-02	0	0.970	0.900	0.980	0.890	0.970	672,000	615,040	0.9152	0.633	0.587	0.639	0.581	0.633	1,029,981	0.5971	-2.02%
2020-06-01	0	0.990	0.990	1.000	0.840	1.000	96,000	82,980	0.8644	0.646	0.646	0.652	0.548	0.652	147,140	0.5640	1.02%
2020-05-29	0	0.980	0.970	0.980	0.980	1.070	1,054,000	1,095,120	1.0390	0.639	0.633	0.639	0.639	0.698	1,615,477	0.6779	-10.91%
2020-05-28	0	1.100	1.010	1.100	1.070	1.100	3,754,000	4,103,060	1.0930	0.718	0.659	0.718	0.698	0.718	5,753,794	0.7131	1.85%
2020-05-27	0	1.080	1.070	1.080	1.040	1.280	3,838,000	4,250,520	1.1075	0.705	0.698	0.705	0.679	0.835	5,882,542	0.7226	0.00%
2020-05-26	0	1.080	1.050	1.080	0.810	1.090	1,575,000	1,543,390	0.9799	0.705	0.685	0.705	0.528	0.711	2,414,019	0.6393	33.33%
2020-05-25	0	0.810	0.780	0.830	0.760	0.830	234,000	179,900	0.7688	0.528	0.509	0.542	0.496	0.542	358,654	0.5016	6.58%
2020-05-22	0	0.760	0.760	0.800	0.740	0.810	438,000	336,840	0.7690	0.496	0.496	0.522	0.483	0.528	671,327	0.5018	-9.52%
2020-05-21	0	0.840	0.830	0.880	0.820	0.890	796,000	682,780	0.8578	0.548	0.542	0.574	0.535	0.581	1,220,037	0.5596	7.69%
2020-05-20	0	0.780	0.780	0.830	0.760	0.850	220,000	173,500	0.7886	0.509	0.509	0.542	0.496	0.555	337,196	0.5145	-1.27%
2020-05-19	0	0.790	0.790	0.850	0.790	0.880	590,000	505,200	0.8563	0.515	0.515	0.555	0.515	0.574	904,299	0.5587	-3.66%
2020-05-18	0	0.820	0.770	0.820	0.710	0.860	948,000	720,340	0.7599	0.535	0.502	0.535	0.463	0.561	1,453,009	0.4958	22.39%
2020-05-15	0	0.670	0.660	0.680	0.650	0.670	390,000	254,220	0.6518	0.437	0.431	0.444	0.424	0.437	597,757	0.4253	-1.47%
2020-05-14	0	0.680	0.640	0.680	0.640	0.680	44,000	28,640	0.6509	0.444	0.418	0.444	0.418	0.444	67,439	0.4247	1.49%
2020-05-13	0	0.670	0.670	0.740	0.640	0.710	400,000	265,260	0.6632	0.437	0.437	0.483	0.418	0.463	613,084	0.4327	-2.90%
2020-05-12	0	0.690	0.650	0.700	0.690	0.690	24,000	16,560	0.6900	0.450	0.424	0.457	0.450	0.450	36,785	0.4502	0.00%
2020-05-11	0	0.690	0.640	0.710	0.640	0.660	32,000	20,880	0.6525	0.450	0.418	0.463	0.418	0.431	49,047	0.4257	2.99%
2020-05-08	0	0.670	0.670	0.690	0.640	0.650	26,000	16,720	0.6431	0.437	0.437	0.450	0.418	0.424	39,850	0.4196	-1.47%
2020-05-07	0	0.680	0.630	0.690	0.670	0.680	52,000	35,340	0.6796	0.444	0.411	0.450	0.437	0.444	79,701	0.4434	1.49%
2020-05-06	0	0.670	0.630	0.670	-	-	0	0	-	0.437	0.411	0.437	-	-	0	-	0.00%
2020-05-05	0	0.670	0.640	0.690	0.640	0.670	68,000	44,980	0.6615	0.437	0.418	0.450	0.418	0.437	104,224	0.4316	0.00%
2020-05-04	0	0.670	0.630	0.670	0.630	0.670	48,000	31,080	0.6475	0.437	0.411	0.437	0.411	0.437	73,570	0.4225	1.52%
2020-04-29	0	0.660	0.660	0.690	0.650	0.660	30,000	19,780	0.6593	0.431	0.431	0.450	0.424	0.431	45,981	0.4302	-1.49%
2020-04-28	0	0.670	0.650	0.700	0.640	0.670	18,000	11,920	0.6622	0.437	0.424	0.457	0.418	0.437	27,589	0.4321	1.52%
2020-04-27	0	0.660	0.630	0.700	0.640	0.660	50,000	32,120	0.6424	0.431	0.411	0.457	0.418	0.431	76,636	0.4191	-1.49%
2020-04-24	0	0.670	0.640	0.670	-	-	0	0	-	0.437	0.418	0.437	-	-	0	-	0.00%
2020-04-23	0	0.670	0.630	0.700	0.640	0.650	26,000	16,880	0.6492	0.437	0.411	0.457	0.418	0.424	39,850	0.4236	0.00%
2020-04-22	0	0.670	0.640	0.670	-	-	0	0	-	0.437	0.418	0.437	-	-	0	-	0.00%
2020-04-21	0	0.670	0.650	0.690	0.640	0.660	30,000	19,500	0.6500	0.437	0.424	0.450	0.418	0.431	45,981	0.4241	0.00%
2020-04-20	0	0.670	0.640	0.680	0.630	0.670	190,000	125,420	0.6601	0.437	0.418	0.444	0.411	0.437	291,215	0.4307	-1.47%
2020-04-17	0	0.680	0.640	0.690	0.640	0.650	56,000	36,140	0.6454	0.444	0.418	0.450	0.418	0.424	85,832	0.4211	4.62%
2020-04-16	0	0.650	0.650	0.710	0.650	0.710	84,000	58,500	0.6964	0.424	0.424	0.463	0.424	0.463	128,748	0.4544	0.00%
2020-04-15	0	0.650	0.650	0.720	0.650	0.700	12,000	8,300	0.6917	0.424	0.424	0.470	0.424	0.457	18,393	0.4513	-2.99%
2020-04-14	0	0.670	0.670	0.680	0.610	0.700	16,000	10,400	0.6500	0.437	0.437	0.444	0.398	0.457	24,523	0.4241	-4.29%
2020-04-09	0	0.700	0.620	0.750	-	-	0	0	-	0.457	0.405	0.489	-	-	0	-	0.00%
2020-04-08	0	0.700	0.600	0.700	-	-	0	0	-	0.457	0.391	0.457	-	-	0	-	0.00%
2020-04-07	0	0.700	0.630	0.700	0.630	0.710	76,000	53,560	0.7047	0.457	0.411	0.457	0.411	0.463	116,486	0.4598	-1.41%
2020-04-06	0	0.710	0.710	0.740	0.710	0.710	14,000	9,940	0.7100	0.463	0.463	0.483	0.463	0.463	21,458	0.4632	-4.05%
2020-04-03	0	0.740	0.660	0.740	0.740	0.740	8,000	5,920	0.7400	0.483	0.431	0.483	0.483	0.483	12,262	0.4828	-1.33%
2020-04-02	0	0.750	0.660	0.750	0.680	0.750	208,000	150,880	0.7254	0.489	0.431	0.489	0.444	0.489	318,804	0.4733	4.17%
2020-04-01	0	0.720	0.650	0.720	0.650	0.720	18,000	12,000	0.6667	0.470	0.424	0.470	0.424	0.470	27,589	0.4350	9.09%
2020-03-31	0	0.660	0.660	0.770	0.660	0.660	6,000	3,960	0.6600	0.431	0.431	0.502	0.431	0.431	9,196	0.4306	0.00%
2020-03-30	0	0.660	0.610	0.750	0.660	0.660	28,000	18,480	0.6600	0.431	0.398	0.489	0.431	0.431	42,916	0.4306	0.00%
2020-03-27	0	0.660	0.660	0.740	0.660	0.670	38,000	25,200	0.6632	0.431	0.431	0.483	0.431	0.437	58,243	0.4327	-1.49%
2020-03-26	0	0.670	0.670	0.700	0.650	0.670	88,000	58,220	0.6616	0.437	0.437	0.457	0.424	0.437	134,879	0.4316	1.52%
2020-03-25	0	0.660	0.660	0.760	0.660	0.670	14,000	9,300	0.6643	0.431	0.431	0.496	0.431	0.437	21,458	0.4334	-1.49%
2020-03-24	0	0.670	0.670	0.750	0.650	0.670	8,000	5,300	0.6625	0.437	0.437	0.489	0.424	0.437	12,262	0.4322	0.00%
2020-03-23	0	0.670	0.670	0.730	0.670	0.670	18,000	12,060	0.6700	0.437	0.437	0.476	0.437	0.437	27,589	0.4371	-8.22%
2020-03-20	0	0.730	0.650	0.760	0.730	0.730	44,000	32,120	0.7300	0.476	0.424	0.496	0.476	0.476	67,439	0.4763	0.00%
2020-03-19	0	0.730	0.630	0.730	0.630	0.730	132,000	87,920	0.6661	0.476	0.411	0.476	0.411	0.476	202,318	0.4346	-1.35%
2020-03-18	0	0.740	0.670	0.740	0.770	0.780	510,000	397,700	0.7798	0.483	0.437	0.483	0.502	0.509	781,682	0.5088	10.45%
2020-03-17	0	0.670	0.650	0.700	0.650	0.750	744,000	550,820	0.7403	0.437	0.424	0.457	0.424	0.489	1,140,336	0.4830	1.52%
2020-03-16	0	0.660	0.520	0.660	-	-	0	0	-	0.431	0.339	0.431	-	-	0	-	0.00%
2020-03-13	0	0.660	0.630	0.670	0.590	0.660	204,000	128,960	0.6322	0.431	0.411	0.437	0.385	0.431	312,673	0.4124	0.00%
2020-03-12	0	0.660	0.630	0.720	0.660	0.730	132,000	89,940	0.6814	0.431	0.411	0.470	0.431	0.476	202,318	0.4445	-9.59%
2020-03-11	0	0.730	0.720	0.730	0.720	0.740	56,000	40,900	0.7304	0.476	0.470	0.476	0.470	0.483	85,832	0.4765	-5.19%
2020-03-10	0	0.770	0.730	0.780	0.770	0.780	208,000	160,320	0.7708	0.502	0.476	0.509	0.502	0.509	318,804	0.5029	-1.28%
2020-03-09	0	0.780	0.770	0.780	0.770	0.820	72,000	56,560	0.7856	0.509	0.502	0.509	0.502	0.535	110,355	0.5125	-9.30%
2020-03-06	0	0.860	0.820	0.890	0.820	0.860	12,000	9,980	0.8317	0.561	0.535	0.581	0.535	0.561	18,393	0.5426	1.18%
2020-03-05	0	0.850	0.830	0.870	0.800	0.860	210,000	172,560	0.8217	0.555	0.542	0.568	0.522	0.561	321,869	0.5361	-4.49%
2020-03-04	0	0.890	0.850	0.940	0.850	0.850	14,000	11,900	0.8500	0.581	0.555	0.613	0.555	0.555	21,458	0.5546	0.00%
2020-03-03	0	0.890	0.850	0.860	0.860	0.900	512,000	446,400	0.8719	0.581	0.555	0.561	0.561	0.587	784,748	0.5688	-1.11%
2020-03-02	0	0.900	0.850	0.910	0.860	0.900	42,000	36,960	0.8800	0.587	0.555	0.594	0.561	0.587	64,374	0.5741	2.27%
2020-02-28	0	0.880	0.880	0.900	0.880	0.900	82,000	72,800	0.8878	0.574	0.574	0.587	0.574	0.587	125,682	0.5792	1.15%
2020-02-27	0	0.870	0.870	0.910	0.870	0.900	86,000	76,100	0.8849	0.568	0.568	0.594	0.568	0.587	131,813	0.5773	-3.33%
2020-02-26	0	0.900	0.870	0.940	0.880	0.900	60,000	53,960	0.8993	0.587	0.568	0.613	0.574	0.587	91,963	0.5868	0.00%
2020-02-25	0	0.900	0.880	0.910	0.870	0.900	132,000	116,460	0.8823	0.587	0.574	0.594	0.568	0.587	202,318	0.5756	0.00%
2020-02-24	0	0.900	0.880	0.930	0.890	0.900	108,000	97,140	0.8994	0.587	0.574	0.607	0.581	0.587	165,533	0.5868	0.00%
2020-02-21	0	0.900	0.900	0.910	0.900	0.910	63,000	56,980	0.9044	0.587	0.587	0.594	0.587	0.594	96,561	0.5901	0.00%
2020-02-20	0	0.900	0.880	0.910	0.880	0.910	124,000	111,480	0.8990	0.587	0.574	0.594	0.574	0.594	190,056	0.5866	0.00%
2020-02-19	0	0.900	0.890	0.900	0.860	0.910	40,000	35,680	0.8920	0.587	0.581	0.587	0.561	0.594	61,308	0.5820	-1.10%
2020-02-18	0	0.910	0.870	0.910	0.860	0.920	104,000	92,500	0.8894	0.594	0.568	0.594	0.561	0.600	159,402	0.5803	0.00%
2020-02-17	0	0.910	0.890	0.920	0.800	0.990	795,000	706,760	0.8890	0.594	0.581	0.600	0.522	0.646	1,218,505	0.5800	15.19%
2020-02-14	0	0.790	0.790	0.800	0.770	0.790	8,000	6,200	0.7750	0.515	0.515	0.522	0.502	0.515	12,262	0.5056	0.00%
2020-02-13	0	0.790	0.760	0.790	0.750	0.800	176,000	139,740	0.7940	0.515	0.496	0.515	0.489	0.522	269,757	0.5180	6.76%
2020-02-12	0	0.740	0.720	0.780	0.680	0.800	100,000	74,540	0.7454	0.483	0.470	0.509	0.444	0.522	153,271	0.4863	-1.33%
2020-02-11	0	0.750	0.700	0.750	0.750	0.750	18,000	13,500	0.7500	0.489	0.457	0.489	0.489	0.489	27,589	0.4893	-2.60%
2020-02-10	0	0.770	0.720	0.770	0.700	0.780	424,000	316,700	0.7469	0.502	0.470	0.502	0.457	0.509	649,869	0.4873	2.67%
2020-02-07	0	0.750	0.750	0.780	0.740	0.790	66,000	50,720	0.7685	0.489	0.489	0.509	0.483	0.515	101,159	0.5014	1.35%
2020-02-06	0	0.740	0.750	0.790	0.730	0.750	92,000	67,240	0.7309	0.483	0.489	0.515	0.476	0.489	141,009	0.4768	-1.33%
2020-02-05	0	0.750	0.740	0.780	0.730	0.790	132,000	101,800	0.7712	0.489	0.483	0.509	0.476	0.515	202,318	0.5032	0.00%
2020-02-04	0	0.750	0.730	0.750	0.710	0.760	88,000	64,640	0.7345	0.489	0.476	0.489	0.463	0.496	134,879	0.4792	4.17%
2020-02-03	0	0.720	0.720	0.760	0.610	0.810	442,000	323,500	0.7319	0.470	0.470	0.496	0.398	0.528	677,458	0.4775	-6.49%
2020-01-31	0	0.770	0.750	0.770	0.750	0.790	416,000	320,280	0.7699	0.502	0.489	0.502	0.489	0.515	637,607	0.5023	-6.10%
2020-01-30	0	0.820	0.820	0.840	0.800	0.960	676,000	566,960	0.8387	0.535	0.535	0.548	0.522	0.626	1,036,112	0.5472	-10.87%
2020-01-29	0	0.920	0.920	0.960	0.910	0.960	394,000	366,640	0.9306	0.600	0.600	0.626	0.594	0.626	603,888	0.6071	-9.80%
2020-01-24	0	1.020	1.010	1.050	1.000	1.020	102,000	102,300	1.0029	0.665	0.659	0.685	0.652	0.665	156,336	0.6544	2.00%
2020-01-23	0	1.000	1.000	1.010	0.990	1.030	324,000	328,580	1.0141	0.652	0.652	0.659	0.646	0.672	496,598	0.6617	-5.66%
2020-01-22	0	1.060	1.040	1.060	0.990	1.070	1,408,000	1,423,780	1.0112	0.692	0.679	0.692	0.646	0.698	2,158,056	0.6598	4.95%
2020-01-21	0	1.010	1.010	1.030	0.960	1.040	1,430,000	1,459,280	1.0205	0.659	0.659	0.672	0.626	0.679	2,191,776	0.6658	-0.98%
2020-01-20	0	1.020	1.020	1.050	0.990	1.110	1,070,000	1,109,820	1.0372	0.665	0.665	0.685	0.646	0.724	1,640,000	0.6767	3.03%
2020-01-17	0	0.990	0.970	0.990	0.930	1.000	3,748,000	3,653,560	0.9748	0.646	0.633	0.646	0.607	0.652	5,744,598	0.6360	5.32%
2020-01-16	0	0.940	0.940	0.950	0.910	1.060	2,300,000	2,258,540	0.9820	0.613	0.613	0.620	0.594	0.692	3,525,234	0.6407	-10.48%
2020-01-15	0	1.050	1.040	1.050	0.990	1.100	2,958,000	3,084,240	1.0427	0.685	0.679	0.685	0.646	0.718	4,533,757	0.6803	6.06%
2020-01-14	0	0.990	0.990	1.000	0.990	1.350	17,508,000	20,371,160	1.1635	0.646	0.646	0.652	0.646	0.881	26,834,692	0.7591