Prices and Webb-site Total Returns

Forward Fashion (International) Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02528	2020-01-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.330	0.320	0.340	0.315	0.345	320,000	103,660	0.3239	0.330	0.320	0.340	0.315	0.345	320,000	0.3239	1.54%
2026-02-02	0.325	0.325	0.340	0.315	0.350	70,000	23,350	0.3336	0.325	0.325	0.340	0.315	0.350	70,000	0.3336	-1.52%
2026-01-30	0.330	0.310	0.330	0.340	0.340	30,000	10,200	0.3400	0.330	0.310	0.330	0.340	0.340	30,000	0.3400	3.13%
2026-01-29	0.320	0.310	0.340	-	-	0	0	-	0.320	0.310	0.340	-	-	0	-	0.00%
2026-01-28	0.320	0.320	0.345	0.320	0.350	46,000	15,580	0.3387	0.320	0.320	0.345	0.320	0.350	46,000	0.3387	0.00%
2026-01-27	0.320	0.320	0.340	0.295	0.340	384,000	126,140	0.3285	0.320	0.320	0.340	0.295	0.340	384,000	0.3285	8.47%
2026-01-26	0.295	0.295	0.320	0.295	0.295	4,000	1,180	0.2950	0.295	0.295	0.320	0.295	0.295	4,000	0.2950	0.00%
2026-01-23	0.295	0.295	0.320	0.290	0.295	46,000	13,470	0.2928	0.295	0.295	0.320	0.290	0.295	46,000	0.2928	1.72%
2026-01-22	0.290	0.290	0.300	0.290	0.300	44,000	13,140	0.2986	0.290	0.290	0.300	0.290	0.300	44,000	0.2986	-3.33%
2026-01-21	0.300	0.300	0.325	0.300	0.335	272,000	87,150	0.3204	0.300	0.300	0.325	0.300	0.335	272,000	0.3204	5.26%
2026-01-20	0.285	0.285	0.300	0.285	0.290	68,000	19,690	0.2896	0.285	0.285	0.300	0.285	0.290	68,000	0.2896	-1.72%
2026-01-19	0.290	0.290	0.305	0.290	0.290	4,000	1,160	0.2900	0.290	0.290	0.305	0.290	0.290	4,000	0.2900	0.00%
2026-01-16	0.290	0.285	0.300	0.285	0.300	96,000	28,750	0.2995	0.290	0.285	0.300	0.285	0.300	96,000	0.2995	1.75%
2026-01-15	0.285	0.285	0.300	0.285	0.285	20,000	5,700	0.2850	0.285	0.285	0.300	0.285	0.285	20,000	0.2850	0.00%
2026-01-14	0.285	0.285	0.305	0.280	0.320	28,000	8,330	0.2975	0.285	0.285	0.305	0.280	0.320	28,000	0.2975	1.79%
2026-01-13	0.280	0.280	0.315	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.315	0.280	0.280	2,000	0.2800	0.00%
2026-01-09	0.280	0.275	0.280	0.275	0.285	262,000	73,470	0.2804	0.280	0.275	0.280	0.275	0.285	262,000	0.2804	1.82%
2026-01-08	0.275	0.275	0.320	0.270	0.275	22,000	5,990	0.2723	0.275	0.275	0.320	0.270	0.275	22,000	0.2723	0.00%
2026-01-07	0.275	0.275	0.320	0.270	0.280	70,000	19,040	0.2720	0.275	0.275	0.320	0.270	0.280	70,000	0.2720	0.00%
2026-01-06	0.275	0.275	0.320	-	-	0	0	-	0.275	0.275	0.320	-	-	0	-	0.00%
2026-01-05	0.275	0.275	0.320	0.270	0.270	6,000	1,620	0.2700	0.275	0.275	0.320	0.270	0.270	6,000	0.2700	-1.79%
2025-12-31	0.280	0.280	0.300	0.280	0.280	4,000	1,120	0.2800	0.280	0.280	0.300	0.280	0.280	4,000	0.2800	0.00%
2025-12-30	0.280	0.280	0.300	0.270	0.280	40,000	10,820	0.2705	0.280	0.280	0.300	0.270	0.280	40,000	0.2705	3.70%
2025-12-29	0.270	0.270	0.295	0.270	0.270	4,000	1,080	0.2700	0.270	0.270	0.295	0.270	0.270	4,000	0.2700	1.89%
2025-12-24	0.265	0.265	0.275	0.250	0.275	426,000	114,400	0.2685	0.265	0.265	0.275	0.250	0.275	426,000	0.2685	-3.64%
2025-12-23	0.275	0.275	0.285	0.270	0.290	468,000	131,680	0.2814	0.275	0.275	0.285	0.270	0.290	468,000	0.2814	-6.78%
2025-12-22	0.295	0.295	0.300	0.295	0.330	276,000	84,350	0.3056	0.295	0.295	0.300	0.295	0.330	276,000	0.3056	-11.94%
2025-12-19	0.335	0.320	0.335	0.335	0.340	8,000	2,700	0.3375	0.335	0.320	0.335	0.335	0.340	8,000	0.3375	0.00%
2025-12-18	0.335	0.320	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.320	0.335	0.335	0.335	2,000	0.3350	0.00%
2025-12-17	0.335	0.320	0.335	0.335	0.335	4,000	1,340	0.3350	0.335	0.320	0.335	0.335	0.335	4,000	0.3350	1.52%
2025-12-16	0.330	0.325	0.330	0.330	0.350	312,000	107,410	0.3443	0.330	0.325	0.330	0.330	0.350	312,000	0.3443	0.00%
2025-12-15	0.330	0.320	0.330	0.310	0.330	258,000	83,850	0.3250	0.330	0.320	0.330	0.310	0.330	258,000	0.3250	3.13%
2025-12-12	0.320	0.300	0.320	0.305	0.320	26,000	8,080	0.3108	0.320	0.300	0.320	0.305	0.320	26,000	0.3108	0.00%
2025-12-11	0.320	0.310	0.320	0.290	0.325	622,000	188,350	0.3028	0.320	0.310	0.320	0.290	0.325	622,000	0.3028	0.00%
2025-12-10	0.320	0.310	0.320	0.305	0.325	266,000	82,900	0.3117	0.320	0.310	0.320	0.305	0.325	266,000	0.3117	-1.54%
2025-12-09	0.325	0.310	0.325	0.325	0.325	148,000	48,260	0.3261	0.325	0.310	0.325	0.325	0.325	148,000	0.3261	-1.52%
2025-12-08	0.330	0.315	0.330	0.295	0.330	738,000	227,480	0.3082	0.330	0.315	0.330	0.295	0.330	738,000	0.3082	13.79%
2025-12-05	0.290	0.280	0.295	0.280	0.290	158,000	45,310	0.2868	0.290	0.280	0.295	0.280	0.290	158,000	0.2868	7.41%
2025-12-04	0.270	0.270	0.285	0.270	0.280	308,000	85,840	0.2787	0.270	0.270	0.285	0.270	0.280	308,000	0.2787	-1.82%
2025-12-03	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2025-12-02	0.275	0.265	0.275	0.265	0.275	120,000	32,740	0.2728	0.275	0.265	0.275	0.265	0.275	120,000	0.2728	1.85%
2025-12-01	0.270	0.270	0.275	-	-	38,000	10,450	0.2750	0.270	0.270	0.275	-	-	38,000	0.2750	0.00%
2025-11-28	0.270	0.270	0.275	0.270	0.275	28,000	7,690	0.2746	0.270	0.270	0.275	0.270	0.275	28,000	0.2746	0.00%
2025-11-27	0.270	0.260	0.270	0.260	0.270	34,000	8,970	0.2638	0.270	0.260	0.270	0.260	0.270	34,000	0.2638	3.85%
2025-11-26	0.260	0.250	0.265	0.260	0.260	34,000	8,840	0.2600	0.260	0.250	0.265	0.260	0.260	34,000	0.2600	4.00%
2025-11-25	0.250	0.250	0.265	0.240	0.265	270,000	68,010	0.2519	0.250	0.250	0.265	0.240	0.265	270,000	0.2519	-3.85%
2025-11-24	0.260	0.255	0.265	0.260	0.260	72,000	18,830	0.2615	0.260	0.255	0.265	0.260	0.260	72,000	0.2615	1.96%
2025-11-21	0.255	0.246	0.260	0.246	0.250	80,000	19,992	0.2499	0.255	0.246	0.260	0.246	0.250	80,000	0.2499	2.00%
2025-11-20	0.250	0.246	0.255	0.246	0.246	4,000	1,002	0.2505	0.250	0.246	0.255	0.246	0.246	4,000	0.2505	-3.85%
2025-11-19	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2025-11-18	0.260	0.248	0.260	-	-	0	0	-	0.260	0.248	0.260	-	-	0	-	0.00%
2025-11-17	0.260	0.247	0.265	0.246	0.260	106,000	27,420	0.2587	0.260	0.247	0.265	0.246	0.260	106,000	0.2587	0.00%
2025-11-14	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2025-11-13	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2025-11-12	0.260	0.247	0.260	-	-	0	0	-	0.260	0.247	0.260	-	-	0	-	0.00%
2025-11-11	0.260	0.246	0.260	-	-	0	0	-	0.260	0.246	0.260	-	-	0	-	0.00%
2025-11-10	0.260	0.249	0.260	-	-	0	0	-	0.260	0.249	0.260	-	-	0	-	0.00%
2025-11-07	0.260	0.247	0.260	-	-	0	0	-	0.260	0.247	0.260	-	-	0	-	0.00%
2025-11-06	0.260	0.247	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.247	0.260	0.260	0.260	2,000	0.2600	-1.89%
2025-11-05	0.265	0.245	0.270	0.243	0.243	2,000	486	0.2430	0.265	0.245	0.270	0.243	0.243	2,000	0.2430	0.00%
2025-11-04	0.265	0.243	0.270	-	-	0	0	-	0.265	0.243	0.270	-	-	0	-	0.00%
2025-11-03	0.265	0.243	0.265	0.265	0.265	8,000	2,120	0.2650	0.265	0.243	0.265	0.265	0.265	8,000	0.2650	-1.85%
2025-10-31	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2025-10-30	0.270	0.242	0.270	0.241	0.275	78,000	20,630	0.2645	0.270	0.242	0.270	0.241	0.275	78,000	0.2645	10.20%
2025-10-28	0.245	0.230	0.245	-	-	0	0	-	0.245	0.230	0.245	-	-	0	-	0.00%
2025-10-27	0.245	0.230	0.270	-	-	0	0	-	0.245	0.230	0.270	-	-	0	-	0.00%
2025-10-24	0.245	0.235	0.245	0.239	0.250	204,000	49,936	0.2448	0.245	0.235	0.245	0.239	0.250	204,000	0.2448	2.51%
2025-10-23	0.239	0.229	0.240	0.239	0.239	20,000	4,780	0.2390	0.239	0.229	0.240	0.239	0.239	20,000	0.2390	0.00%
2025-10-22	0.239	0.225	0.239	-	-	0	0	-	0.239	0.225	0.239	-	-	0	-	0.00%
2025-10-21	0.239	0.225	0.239	-	-	0	0	-	0.239	0.225	0.239	-	-	0	-	-0.42%
2025-10-20	0.240	0.222	0.244	-	-	0	0	-	0.240	0.222	0.244	-	-	0	-	0.00%
2025-10-17	0.240	0.222	0.244	0.224	0.240	192,000	44,444	0.2315	0.240	0.222	0.244	0.224	0.240	192,000	0.2315	7.14%
2025-10-16	0.224	0.216	0.224	0.223	0.224	68,000	15,218	0.2238	0.224	0.216	0.224	0.223	0.224	68,000	0.2238	3.70%
2025-10-15	0.216	0.214	0.222	0.215	0.216	26,000	5,610	0.2158	0.216	0.214	0.222	0.215	0.216	26,000	0.2158	0.47%
2025-10-14	0.215	0.215	0.224	0.215	0.219	80,000	17,184	0.2148	0.215	0.215	0.224	0.215	0.219	80,000	0.2148	-2.27%
2025-10-13	0.220	0.215	0.220	0.220	0.220	64,000	13,830	0.2161	0.220	0.215	0.220	0.220	0.220	64,000	0.2161	-0.90%
2025-10-10	0.222	0.222	0.224	0.220	0.224	26,000	5,766	0.2218	0.222	0.222	0.224	0.220	0.224	26,000	0.2218	3.26%
2025-10-09	0.215	0.215	0.219	0.215	0.216	34,000	7,330	0.2156	0.215	0.215	0.219	0.215	0.216	34,000	0.2156	-1.83%
2025-10-08	0.219	0.214	0.219	0.211	0.238	448,000	98,436	0.2197	0.219	0.214	0.219	0.211	0.238	448,000	0.2197	8.42%
2025-10-06	0.202	0.202	0.209	0.199	0.220	6,174,000	1,255,862	0.2034	0.202	0.202	0.209	0.199	0.220	6,174,000	0.2034	-8.18%
2025-10-03	0.220	0.219	0.220	0.219	0.237	756,000	170,932	0.2261	0.220	0.219	0.220	0.219	0.237	756,000	0.2261	-12.00%
2025-10-02	0.250	0.250	0.265	0.250	0.260	36,000	9,120	0.2533	0.250	0.250	0.265	0.250	0.260	36,000	0.2533	-5.66%
2025-09-30	0.265	0.220	0.265	0.265	0.265	50,000	13,250	0.2650	0.265	0.220	0.265	0.265	0.265	50,000	0.2650	6.43%
2025-09-29	0.249	0.230	0.249	0.220	0.260	810,000	183,546	0.2266	0.249	0.230	0.249	0.220	0.260	810,000	0.2266	3.75%
2025-09-26	0.240	0.230	0.240	0.240	0.245	84,000	20,510	0.2442	0.240	0.230	0.240	0.240	0.245	84,000	0.2442	0.00%
2025-09-25	0.240	0.233	0.285	-	-	20,000	5,700	0.2850	0.240	0.233	0.285	-	-	20,000	0.2850	0.00%
2025-09-24	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2025-09-23	0.240	0.238	0.240	0.240	0.241	124,000	29,784	0.2402	0.240	0.238	0.240	0.240	0.241	124,000	0.2402	0.00%
2025-09-22	0.240	0.236	0.240	0.240	0.240	36,000	8,640	0.2400	0.240	0.236	0.240	0.240	0.240	36,000	0.2400	0.00%
2025-09-19	0.240	0.236	0.240	-	-	2,000	480	0.2400	0.240	0.236	0.240	-	-	2,000	0.2400	0.00%
2025-09-18	0.240	0.236	0.240	0.240	0.240	50,000	12,000	0.2400	0.240	0.236	0.240	0.240	0.240	50,000	0.2400	0.00%
2025-09-17	0.240	0.236	0.285	0.236	0.240	102,000	24,472	0.2399	0.240	0.236	0.285	0.236	0.240	102,000	0.2399	1.69%
2025-09-16	0.236	0.230	0.237	0.230	0.236	138,000	32,240	0.2336	0.236	0.230	0.237	0.230	0.236	138,000	0.2336	2.61%
2025-09-15	0.230	0.230	0.232	0.230	0.240	430,000	100,504	0.2337	0.230	0.230	0.232	0.230	0.240	430,000	0.2337	-3.77%
2025-09-12	0.239	0.239	0.285	0.239	0.239	12,000	2,868	0.2390	0.239	0.239	0.285	0.239	0.239	12,000	0.2390	0.42%
2025-09-11	0.238	0.238	0.285	-	-	0	0	-	0.238	0.238	0.285	-	-	0	-	0.00%
2025-09-10	0.238	0.237	0.238	0.238	0.242	82,000	19,556	0.2385	0.238	0.237	0.238	0.238	0.242	82,000	0.2385	-0.83%
2025-09-09	0.240	0.238	0.240	0.238	0.245	246,000	59,426	0.2416	0.240	0.238	0.240	0.238	0.245	246,000	0.2416	-1.23%
2025-09-08	0.243	0.243	0.255	0.240	0.248	160,000	38,626	0.2414	0.243	0.243	0.255	0.240	0.248	160,000	0.2414	-2.02%
2025-09-05	0.248	0.244	0.255	-	-	0	0	-	0.248	0.244	0.255	-	-	0	-	0.00%
2025-09-04	0.248	0.248	0.255	0.248	0.249	4,000	994	0.2485	0.248	0.248	0.255	0.248	0.249	4,000	0.2485	-0.80%
2025-09-03	0.250	0.243	0.255	0.242	0.250	54,000	13,098	0.2426	0.250	0.243	0.255	0.242	0.250	54,000	0.2426	2.88%
2025-09-02	0.243	0.243	0.250	-	-	30,000	7,290	0.2430	0.243	0.243	0.250	-	-	30,000	0.2430	0.00%
2025-09-01	0.243	0.245	0.260	0.242	0.247	202,000	49,386	0.2445	0.243	0.245	0.260	0.242	0.247	202,000	0.2445	-1.22%
2025-08-29	0.246	0.248	0.285	0.244	0.250	220,000	53,932	0.2451	0.246	0.248	0.285	0.244	0.250	220,000	0.2451	-0.40%
2025-08-28	0.247	0.241	0.247	0.247	0.260	190,000	48,328	0.2544	0.247	0.241	0.247	0.247	0.260	190,000	0.2544	-0.40%
2025-08-27	0.248	0.248	0.275	0.245	0.290	1,146,000	298,508	0.2605	0.248	0.248	0.275	0.245	0.290	1,146,000	0.2605	-11.43%
2025-08-26	0.280	0.275	0.280	0.280	0.280	100,000	28,000	0.2800	0.280	0.275	0.280	0.280	0.280	100,000	0.2800	0.00%
2025-08-25	0.280	0.280	0.285	0.280	0.285	110,000	30,680	0.2789	0.280	0.280	0.285	0.280	0.285	110,000	0.2789	-1.75%
2025-08-22	0.285	0.280	0.285	0.285	0.285	82,000	23,370	0.2850	0.285	0.280	0.285	0.285	0.285	82,000	0.2850	-1.72%
2025-08-21	0.290	0.275	0.340	-	-	0	0	-	0.290	0.275	0.340	-	-	0	-	0.00%
2025-08-20	0.290	0.280	0.290	0.290	0.305	146,000	42,740	0.2927	0.290	0.280	0.290	0.290	0.305	146,000	0.2927	-6.45%
2025-08-19	0.310	0.305	0.310	0.305	0.310	74,000	22,920	0.3097	0.310	0.305	0.310	0.305	0.310	74,000	0.3097	0.00%
2025-08-18	0.310	0.310	0.315	0.310	0.315	40,000	12,550	0.3138	0.310	0.310	0.315	0.310	0.315	40,000	0.3138	-3.12%
2025-08-15	0.320	0.315	0.320	0.320	0.320	22,000	7,040	0.3200	0.320	0.315	0.320	0.320	0.320	22,000	0.3200	0.00%
2025-08-14	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2025-08-13	0.320	0.315	0.320	0.320	0.340	84,000	27,780	0.3307	0.320	0.315	0.320	0.320	0.340	84,000	0.3307	3.23%
2025-08-12	0.310	0.310	0.315	0.290	0.380	786,000	249,810	0.3178	0.310	0.310	0.315	0.290	0.380	786,000	0.3178	10.71%
2025-08-11	0.280	0.275	0.285	0.270	0.285	210,000	58,780	0.2799	0.280	0.275	0.285	0.270	0.285	210,000	0.2799	3.70%
2025-08-08	0.270	0.265	0.270	0.270	0.275	54,000	15,130	0.2802	0.270	0.265	0.270	0.270	0.275	54,000	0.2802	-1.82%
2025-08-07	0.275	0.265	0.280	0.275	0.275	156,000	42,880	0.2749	0.275	0.265	0.280	0.275	0.275	156,000	0.2749	3.77%
2025-08-06	0.265	0.265	0.285	-	-	14,000	3,710	0.2650	0.265	0.265	0.285	-	-	14,000	0.2650	0.00%
2025-08-05	0.265	0.260	0.285	0.265	0.265	36,000	9,540	0.2650	0.265	0.260	0.285	0.265	0.265	36,000	0.2650	0.00%
2025-08-04	0.265	0.265	0.280	0.265	0.265	8,000	2,120	0.2650	0.265	0.265	0.280	0.265	0.265	8,000	0.2650	-1.85%
2025-08-01	0.270	0.260	0.275	0.270	0.270	128,000	34,560	0.2700	0.270	0.260	0.275	0.270	0.270	128,000	0.2700	0.00%
2025-07-31	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2025-07-30	0.270	0.270	0.290	-	-	58,000	15,660	0.2700	0.270	0.270	0.290	-	-	58,000	0.2700	1.89%
2025-07-29	0.265	0.250	0.270	-	-	10,000	2,700	0.2700	0.265	0.250	0.270	-	-	10,000	0.2700	0.00%
2025-07-28	0.265	0.260	0.270	-	-	36,000	9,720	0.2700	0.265	0.260	0.270	-	-	36,000	0.2700	0.00%
2025-07-25	0.265	0.265	0.270	0.265	0.265	294,000	78,410	0.2667	0.265	0.265	0.270	0.265	0.265	294,000	0.2667	3.92%
2025-07-24	0.255	0.250	0.265	0.245	0.260	106,000	27,140	0.2560	0.255	0.250	0.265	0.245	0.260	106,000	0.2560	4.08%
2025-07-23	0.245	0.240	0.260	-	-	0	0	-	0.245	0.240	0.260	-	-	0	-	0.00%
2025-07-22	0.245	0.236	0.260	0.245	0.245	74,000	17,880	0.2416	0.245	0.236	0.260	0.245	0.245	74,000	0.2416	-2.00%
2025-07-21	0.250	0.250	0.260	0.236	0.242	106,000	25,436	0.2400	0.250	0.250	0.260	0.236	0.242	106,000	0.2400	1.63%
2025-07-18	0.246	0.236	0.260	-	-	8,000	1,942	0.2428	0.246	0.236	0.260	-	-	8,000	0.2428	0.00%
2025-07-17	0.246	0.233	0.265	0.246	0.248	34,000	8,404	0.2472	0.246	0.233	0.265	0.246	0.248	34,000	0.2472	7.89%
2025-07-16	0.228	0.228	0.248	0.226	0.226	72,000	16,272	0.2260	0.228	0.228	0.248	0.226	0.226	72,000	0.2260	1.33%
2025-07-15	0.225	0.225	0.248	-	-	0	0	-	0.225	0.225	0.248	-	-	0	-	0.00%
2025-07-14	0.225	0.225	0.248	0.215	0.224	30,000	6,624	0.2208	0.225	0.225	0.248	0.215	0.224	30,000	0.2208	0.45%
2025-07-11	0.224	0.224	0.248	-	-	0	0	-	0.224	0.224	0.248	-	-	0	-	1.36%
2025-07-10	0.221	0.221	0.248	-	-	0	0	-	0.221	0.221	0.248	-	-	0	-	0.45%
2025-07-09	0.220	0.221	0.230	0.220	0.230	24,000	5,480	0.2283	0.220	0.221	0.230	0.220	0.230	24,000	0.2283	-3.93%
2025-07-08	0.229	0.220	0.229	0.220	0.230	152,000	34,252	0.2253	0.229	0.220	0.229	0.220	0.230	152,000	0.2253	-0.43%
2025-07-07	0.230	0.221	0.230	-	-	0	0	-	0.230	0.221	0.230	-	-	0	-	0.00%
2025-07-04	0.230	0.220	0.250	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2025-07-03	0.230	0.229	0.250	-	-	0	0	-	0.230	0.229	0.250	-	-	0	-	0.00%
2025-07-02	0.230	0.229	0.265	-	-	0	0	-	0.230	0.229	0.265	-	-	0	-	0.00%
2025-06-30	0.230	0.230	0.265	0.230	0.230	16,000	3,680	0.2300	0.230	0.230	0.265	0.230	0.230	16,000	0.2300	-4.17%
2025-06-27	0.240	0.240	0.265	0.228	0.228	4,000	912	0.2280	0.240	0.240	0.265	0.228	0.228	4,000	0.2280	5.26%
2025-06-26	0.228	0.228	0.260	-	-	0	0	-	0.228	0.228	0.260	-	-	0	-	0.00%
2025-06-25	0.228	0.228	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	7.04%
2025-06-24	0.213	0.212	-	-	-	0	0	-	0.213	0.212	-	-	-	0	-	0.00%
2025-06-23	0.213	0.213	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	0.00%
2025-06-20	0.213	0.211	-	-	-	0	0	-	0.213	0.211	-	-	-	0	-	0.00%
2025-06-19	0.213	0.213	-	0.211	0.211	2,000	422	0.2110	0.213	0.213	-	0.211	0.211	2,000	0.2110	-0.93%
2025-06-18	0.215	0.211	-	-	-	0	0	-	0.215	0.211	-	-	-	0	-	0.00%
2025-06-17	0.215	0.210	-	0.215	0.215	250,000	53,750	0.2150	0.215	0.210	-	0.215	0.215	250,000	0.2150	0.00%
2025-06-16	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2025-06-13	0.215	0.215	0.255	0.215	0.222	74,000	16,324	0.2206	0.215	0.215	0.255	0.215	0.222	74,000	0.2206	-3.15%
2025-06-12	0.222	0.222	0.245	0.220	0.220	6,000	1,320	0.2200	0.222	0.222	0.245	0.220	0.220	6,000	0.2200	-2.20%
2025-06-11	0.227	0.220	0.260	-	-	0	0	-	0.227	0.220	0.260	-	-	0	-	0.00%
2025-06-10	0.227	0.220	0.249	-	-	0	0	-	0.227	0.220	0.249	-	-	0	-	0.00%
2025-06-09	0.227	0.222	0.227	0.227	0.230	76,000	17,390	0.2288	0.227	0.222	0.227	0.227	0.230	76,000	0.2288	-1.30%
2025-06-06	0.230	0.230	0.270	0.221	0.221	2,000	442	0.2210	0.230	0.230	0.270	0.221	0.221	2,000	0.2210	-1.71%
2025-06-05	0.234	0.220	0.234	0.234	0.234	28,000	6,552	0.2340	0.234	0.220	0.234	0.234	0.234	28,000	0.2340	0.00%
2025-06-04	0.234	0.234	0.240	0.234	0.246	224,000	53,068	0.2369	0.234	0.234	0.240	0.234	0.246	224,000	0.2369	-2.09%
2025-06-03	0.239	0.237	0.240	0.239	0.250	258,000	63,106	0.2446	0.239	0.237	0.240	0.239	0.250	258,000	0.2446	-4.40%
2025-06-02	0.250	0.249	0.270	-	-	0	0	-	0.250	0.249	0.270	-	-	0	-	0.00%
2025-05-30	0.250	0.250	0.270	0.250	0.250	4,000	1,000	0.2500	0.250	0.250	0.270	0.250	0.250	4,000	0.2500	-3.85%
2025-05-29	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-1.89%
2025-05-28	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2025-05-27	0.265	0.255	0.270	0.265	0.270	70,000	18,750	0.2679	0.265	0.255	0.270	0.265	0.270	70,000	0.2679	3.92%
2025-05-26	0.255	0.255	0.265	-	-	0	0	-	0.255	0.255	0.265	-	-	0	-	2.41%
2025-05-23	0.249	0.249	0.265	0.249	0.249	2,000	498	0.2490	0.249	0.249	0.265	0.249	0.249	2,000	0.2490	-0.40%
2025-05-22	0.250	0.249	0.265	0.250	0.250	10,000	2,500	0.2500	0.250	0.249	0.265	0.250	0.250	10,000	0.2500	0.40%
2025-05-21	0.249	0.245	0.249	0.246	0.249	62,000	15,432	0.2489	0.249	0.245	0.249	0.246	0.249	62,000	0.2489	-2.35%
2025-05-20	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2025-05-19	0.255	0.245	0.265	-	-	0	0	-	0.255	0.245	0.265	-	-	0	-	0.00%
2025-05-16	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2025-05-15	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2025-05-14	0.255	0.245	0.265	-	-	0	0	-	0.255	0.245	0.265	-	-	0	-	0.00%
2025-05-13	0.255	0.250	0.265	-	-	2,000	530	0.2650	0.255	0.250	0.265	-	-	2,000	0.2650	0.00%
2025-05-12	0.255	0.250	0.265	-	-	0	0	-	0.255	0.250	0.265	-	-	0	-	0.00%
2025-05-09	0.255	0.255	0.265	0.250	0.250	18,000	4,500	0.2500	0.255	0.255	0.265	0.250	0.250	18,000	0.2500	-3.77%
2025-05-08	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2025-05-07	0.265	0.250	0.270	0.250	0.265	34,000	8,950	0.2632	0.265	0.250	0.270	0.250	0.265	34,000	0.2632	0.00%
2025-05-06	0.265	0.265	0.270	0.265	0.265	2,000	530	0.2650	0.265	0.265	0.270	0.265	0.265	2,000	0.2650	0.00%
2025-05-02	0.265	0.250	0.265	0.270	0.270	38,000	10,210	0.2687	0.265	0.250	0.265	0.270	0.270	38,000	0.2687	1.92%
2025-04-30	0.260	0.260	0.270	0.260	0.270	54,000	14,080	0.2607	0.260	0.260	0.270	0.260	0.270	54,000	0.2607	0.00%
2025-04-29	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2025-04-28	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2025-04-25	0.260	0.260	0.270	-	-	42,000	10,920	0.2600	0.260	0.260	0.270	-	-	42,000	0.2600	0.00%
2025-04-24	0.260	0.250	0.270	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2025-04-23	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2025-04-22	0.260	0.260	0.270	-	-	6,000	1,620	0.2700	0.260	0.260	0.270	-	-	6,000	0.2700	6.12%
2025-04-17	0.245	0.245	0.270	-	-	0	0	-	0.245	0.245	0.270	-	-	0	-	0.41%
2025-04-16	0.244	0.244	0.270	-	-	4,000	976	0.2440	0.244	0.244	0.270	-	-	4,000	0.2440	0.00%
2025-04-15	0.244	0.235	0.244	0.244	0.244	30,000	7,320	0.2440	0.244	0.235	0.244	0.244	0.244	30,000	0.2440	0.00%
2025-04-14	0.244	0.228	0.244	0.220	0.244	84,000	19,976	0.2378	0.244	0.228	0.244	0.220	0.244	84,000	0.2378	13.49%
2025-04-11	0.215	0.215	0.220	0.215	0.215	8,000	1,720	0.2150	0.215	0.215	0.220	0.215	0.215	8,000	0.2150	0.00%
2025-04-10	0.215	0.215	0.216	0.215	0.216	18,000	3,886	0.2159	0.215	0.215	0.216	0.215	0.216	18,000	0.2159	-0.46%
2025-04-09	0.216	0.216	-	-	-	20,000	4,320	0.2160	0.216	0.216	-	-	-	20,000	0.2160	0.47%
2025-04-08	0.215	0.215	0.280	0.210	0.215	770,000	165,414	0.2148	0.215	0.215	0.280	0.210	0.215	770,000	0.2148	-0.46%
2025-04-07	0.216	0.216	-	0.216	0.216	52,000	11,242	0.2162	0.216	0.216	-	0.216	0.216	52,000	0.2162	-0.46%
2025-04-03	0.217	0.217	0.270	0.217	0.226	346,000	75,868	0.2193	0.217	0.217	0.270	0.217	0.226	346,000	0.2193	-5.65%
2025-04-02	0.230	0.227	0.230	0.230	0.233	234,000	54,042	0.2309	0.230	0.227	0.230	0.230	0.233	234,000	0.2309	-1.71%
2025-04-01	0.234	0.232	0.234	0.235	0.242	138,000	33,054	0.2395	0.234	0.232	0.234	0.235	0.242	138,000	0.2395	-3.31%
2025-03-31	0.242	0.242	0.270	0.240	0.241	84,000	20,242	0.2410	0.242	0.242	0.270	0.240	0.241	84,000	0.2410	0.41%
2025-03-28	0.241	0.241	0.270	-	-	0	0	-	0.241	0.241	0.270	-	-	0	-	2.12%
2025-03-27	0.236	0.236	0.240	0.236	0.242	260,000	62,436	0.2401	0.236	0.236	0.240	0.236	0.242	260,000	0.2401	-5.60%
2025-03-26	0.250	0.242	0.250	0.249	0.270	342,000	88,000	0.2573	0.250	0.242	0.250	0.249	0.270	342,000	0.2573	-7.41%
2025-03-25	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2025-03-24	0.270	0.270	0.280	-	-	6,000	1,680	0.2800	0.270	0.270	0.280	-	-	6,000	0.2800	1.89%
2025-03-21	0.265	0.255	0.280	0.241	0.265	318,000	83,838	0.2636	0.265	0.255	0.280	0.241	0.265	318,000	0.2636	6.00%
2025-03-20	0.250	0.241	0.280	-	-	0	0	-	0.250	0.241	0.280	-	-	0	-	0.00%
2025-03-19	0.250	0.241	0.280	-	-	10,000	2,600	0.2600	0.250	0.241	0.280	-	-	10,000	0.2600	0.00%
2025-03-18	0.250	0.250	0.260	-	-	32,000	7,748	0.2421	0.250	0.250	0.260	-	-	32,000	0.2421	6.38%
2025-03-17	0.235	0.235	0.250	-	-	38,000	8,930	0.2350	0.235	0.235	0.250	-	-	38,000	0.2350	0.00%
2025-03-14	0.235	0.235	0.238	0.235	0.235	32,000	7,520	0.2350	0.235	0.235	0.238	0.235	0.235	32,000	0.2350	0.43%
2025-03-13	0.234	0.234	0.260	-	-	38,000	8,732	0.2298	0.234	0.234	0.260	-	-	38,000	0.2298	0.86%
2025-03-12	0.232	0.232	0.260	0.232	0.270	106,000	25,120	0.2370	0.232	0.232	0.260	0.232	0.270	106,000	0.2370	2.20%
2025-03-11	0.227	0.227	0.231	0.218	0.226	404,000	88,770	0.2197	0.227	0.227	0.231	0.218	0.226	404,000	0.2197	-5.42%
2025-03-10	0.240	0.238	0.240	0.220	0.310	5,208,000	1,395,950	0.2680	0.240	0.238	0.240	0.220	0.310	5,208,000	0.2680	3.90%
2025-03-07	0.231	0.221	0.231	0.231	0.231	16,000	3,696	0.2310	0.231	0.221	0.231	0.231	0.231	16,000	0.2310	0.00%
2025-03-06	0.231	0.221	0.231	-	-	0	0	-	0.231	0.221	0.231	-	-	0	-	-0.86%
2025-03-05	0.233	0.233	0.235	0.221	0.237	726,000	162,046	0.2232	0.233	0.233	0.235	0.221	0.237	726,000	0.2232	-1.27%
2025-03-04	0.236	0.219	0.237	0.236	0.236	6,000	1,416	0.2360	0.236	0.219	0.237	0.236	0.236	6,000	0.2360	-0.42%
2025-03-03	0.237	0.219	0.240	0.231	0.237	10,000	2,358	0.2358	0.237	0.219	0.240	0.231	0.237	10,000	0.2358	7.73%
2025-02-28	0.220	0.220	0.231	0.220	0.220	18,000	3,960	0.2200	0.220	0.220	0.231	0.220	0.220	18,000	0.2200	-0.45%
2025-02-27	0.221	0.220	0.222	0.221	0.222	116,000	25,750	0.2220	0.221	0.220	0.222	0.221	0.222	116,000	0.2220	-2.64%
2025-02-26	0.227	0.225	0.237	-	-	0	0	-	0.227	0.225	0.237	-	-	0	-	0.00%
2025-02-25	0.227	0.227	0.237	0.227	0.227	8,000	1,816	0.2270	0.227	0.227	0.237	0.227	0.227	8,000	0.2270	0.00%
2025-02-24	0.227	0.225	0.229	0.227	0.227	12,000	2,724	0.2270	0.227	0.225	0.229	0.227	0.227	12,000	0.2270	-1.30%
2025-02-21	0.230	0.230	0.233	0.230	0.236	180,000	42,360	0.2353	0.230	0.230	0.233	0.230	0.236	180,000	0.2353	-2.54%
2025-02-20	0.236	0.236	0.237	0.236	0.236	22,000	5,192	0.2360	0.236	0.236	0.237	0.236	0.236	22,000	0.2360	-0.42%
2025-02-19	0.237	0.236	0.237	0.237	0.237	16,000	3,782	0.2364	0.237	0.236	0.237	0.237	0.237	16,000	0.2364	0.00%
2025-02-18	0.237	0.236	0.237	-	-	0	0	-	0.237	0.236	0.237	-	-	0	-	0.00%
2025-02-17	0.237	0.236	0.237	0.237	0.238	132,000	31,250	0.2367	0.237	0.236	0.237	0.237	0.238	132,000	0.2367	0.00%
2025-02-14	0.237	0.230	0.237	-	-	12,000	2,856	0.2380	0.237	0.230	0.237	-	-	12,000	0.2380	-0.42%
2025-02-13	0.238	0.230	0.238	-	-	0	0	-	0.238	0.230	0.238	-	-	0	-	0.00%
2025-02-12	0.238	0.230	0.238	-	-	0	0	-	0.238	0.230	0.238	-	-	0	-	0.00%
2025-02-11	0.238	0.230	0.249	-	-	10,000	2,300	0.2300	0.238	0.230	0.249	-	-	10,000	0.2300	0.00%
2025-02-10	0.238	0.230	0.249	-	-	6,000	1,500	0.2500	0.238	0.230	0.249	-	-	6,000	0.2500	0.00%
2025-02-07	0.238	0.230	0.249	-	-	0	0	-	0.238	0.230	0.249	-	-	0	-	0.00%
2025-02-06	0.238	0.230	0.248	0.238	0.238	2,000	476	0.2380	0.238	0.230	0.248	0.238	0.238	2,000	0.2380	-3.25%
2025-02-05	0.246	0.230	0.249	0.230	0.246	32,000	7,744	0.2420	0.246	0.230	0.249	0.230	0.246	32,000	0.2420	0.00%
2025-02-04	0.246	0.221	0.247	0.220	0.246	212,000	49,076	0.2315	0.246	0.221	0.247	0.220	0.246	212,000	0.2315	4.24%
2025-02-03	0.236	0.236	0.249	-	-	0	0	-	0.236	0.236	0.249	-	-	0	-	1.72%
2025-01-28	0.232	0.221	0.249	0.232	0.232	16,000	3,712	0.2320	0.232	0.221	0.249	0.232	0.232	16,000	0.2320	0.00%
2025-01-27	0.232	0.223	0.232	0.232	0.241	54,000	12,626	0.2338	0.232	0.223	0.232	0.232	0.241	54,000	0.2338	0.00%
2025-01-24	0.232	0.223	0.249	-	-	0	0	-	0.232	0.223	0.249	-	-	0	-	0.00%
2025-01-23	0.232	0.221	0.249	-	-	0	0	-	0.232	0.221	0.249	-	-	0	-	0.00%
2025-01-22	0.232	0.221	0.232	0.232	0.232	16,000	3,712	0.2320	0.232	0.221	0.232	0.232	0.232	16,000	0.2320	0.00%
2025-01-21	0.232	0.215	0.249	-	-	0	0	-	0.232	0.215	0.249	-	-	0	-	0.00%
2025-01-20	0.232	0.215	0.232	0.230	0.232	18,000	4,172	0.2318	0.232	0.215	0.232	0.230	0.232	18,000	0.2318	7.91%
2025-01-17	0.215	0.215	0.230	-	-	0	0	-	0.215	0.215	0.230	-	-	0	-	0.00%
2025-01-16	0.215	0.212	0.230	-	-	0	0	-	0.215	0.212	0.230	-	-	0	-	0.00%
2025-01-15	0.215	0.212	0.215	0.215	0.215	40,000	8,600	0.2150	0.215	0.212	0.215	0.215	0.215	40,000	0.2150	0.00%
2025-01-14	0.215	0.215	0.249	0.215	0.216	64,000	13,776	0.2153	0.215	0.215	0.249	0.215	0.216	64,000	0.2153	-0.46%
2025-01-13	0.216	0.216	0.245	-	-	0	0	-	0.216	0.216	0.245	-	-	0	-	0.00%
2025-01-10	0.216	0.216	0.230	0.215	0.215	8,000	1,720	0.2150	0.216	0.216	0.230	0.215	0.215	8,000	0.2150	-6.09%
2025-01-09	0.230	0.214	0.250	-	-	0	0	-	0.230	0.214	0.250	-	-	0	-	0.00%
2025-01-08	0.230	0.214	0.239	-	-	0	0	-	0.230	0.214	0.239	-	-	0	-	0.00%
2025-01-07	0.230	0.214	0.249	-	-	0	0	-	0.230	0.214	0.249	-	-	0	-	0.00%
2025-01-06	0.230	0.214	0.230	-	-	0	0	-	0.230	0.214	0.230	-	-	0	-	0.00%
2025-01-03	0.230	0.214	0.255	-	-	0	0	-	0.230	0.214	0.255	-	-	0	-	0.00%
2025-01-02	0.230	0.216	0.230	0.214	0.230	24,000	5,234	0.2181	0.230	0.216	0.230	0.214	0.230	24,000	0.2181	4.55%
2024-12-31	0.220	0.220	0.255	0.215	0.220	180,000	39,012	0.2167	0.220	0.220	0.255	0.215	0.220	180,000	0.2167	-12.00%
2024-12-30	0.250	0.215	0.255	0.220	0.250	212,000	46,976	0.2216	0.250	0.215	0.255	0.220	0.250	212,000	0.2216	0.00%
2024-12-27	0.250	0.220	0.260	0.240	0.250	40,000	9,800	0.2450	0.250	0.220	0.260	0.240	0.250	40,000	0.2450	13.64%
2024-12-24	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2024-12-23	0.220	0.220	-	0.220	0.221	124,000	27,400	0.2210	0.220	0.220	-	0.220	0.221	124,000	0.2210	-1.35%
2024-12-20	0.223	0.220	-	0.223	0.223	214,000	47,722	0.2230	0.223	0.220	-	0.223	0.223	214,000	0.2230	0.00%
2024-12-19	0.223	0.223	0.260	0.221	0.230	206,000	45,680	0.2217	0.223	0.223	0.260	0.221	0.230	206,000	0.2217	-3.04%
2024-12-18	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2024-12-17	0.230	0.230	0.260	0.230	0.240	108,000	25,380	0.2350	0.230	0.230	0.260	0.230	0.240	108,000	0.2350	0.00%
2024-12-16	0.230	0.221	0.260	0.230	0.238	424,000	98,892	0.2332	0.230	0.221	0.260	0.230	0.238	424,000	0.2332	0.00%
2024-12-13	0.230	0.220	0.260	-	-	0	0	-	0.230	0.220	0.260	-	-	0	-	0.00%
2024-12-12	0.230	0.220	0.230	0.230	0.232	42,000	9,740	0.2319	0.230	0.220	0.230	0.230	0.232	42,000	0.2319	0.00%
2024-12-11	0.230	0.230	0.255	-	-	0	0	-	0.230	0.230	0.255	-	-	0	-	0.00%
2024-12-10	0.230	0.230	0.250	0.230	0.260	24,000	5,840	0.2433	0.230	0.230	0.250	0.230	0.260	24,000	0.2433	-5.35%
2024-12-09	0.243	0.227	0.243	0.226	0.250	158,000	36,848	0.2332	0.243	0.227	0.243	0.226	0.250	158,000	0.2332	8.48%
2024-12-06	0.224	0.220	0.226	0.210	0.228	124,000	27,714	0.2235	0.224	0.220	0.226	0.210	0.228	124,000	0.2235	1.82%
2024-12-05	0.220	0.210	0.229	-	-	0	0	-	0.220	0.210	0.229	-	-	0	-	0.00%
2024-12-04	0.220	0.211	0.229	-	-	0	0	-	0.220	0.211	0.229	-	-	0	-	0.00%
2024-12-03	0.220	0.211	0.229	0.210	0.221	82,000	17,808	0.2172	0.220	0.211	0.229	0.210	0.221	82,000	0.2172	0.92%
2024-12-02	0.218	0.211	0.218	0.211	0.218	146,000	30,848	0.2113	0.218	0.211	0.218	0.211	0.218	146,000	0.2113	3.32%
2024-11-29	0.211	0.210	0.229	0.209	0.228	248,000	52,728	0.2126	0.211	0.210	0.229	0.209	0.228	248,000	0.2126	0.48%
2024-11-28	0.210	0.209	0.229	0.210	0.214	158,000	33,646	0.2129	0.210	0.209	0.229	0.210	0.214	158,000	0.2129	-0.94%
2024-11-27	0.212	0.212	0.219	0.212	0.228	344,000	75,672	0.2200	0.212	0.212	0.219	0.212	0.228	344,000	0.2200	-11.67%
2024-11-26	0.240	0.240	0.246	0.234	0.240	20,000	4,740	0.2370	0.240	0.240	0.246	0.234	0.240	20,000	0.2370	2.56%
2024-11-25	0.234	0.225	0.234	0.235	0.246	142,000	33,508	0.2360	0.234	0.225	0.234	0.235	0.246	142,000	0.2360	-1.68%
2024-11-22	0.238	0.225	0.238	-	-	64,000	14,510	0.2267	0.238	0.225	0.238	-	-	64,000	0.2267	-0.83%
2024-11-21	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2024-11-20	0.240	0.232	0.240	-	-	2,000	480	0.2400	0.240	0.232	0.240	-	-	2,000	0.2400	0.00%
2024-11-19	0.240	0.240	0.250	0.235	0.243	84,000	20,052	0.2387	0.240	0.240	0.250	0.235	0.243	84,000	0.2387	-3.61%
2024-11-18	0.249	0.235	0.270	-	-	0	0	-	0.249	0.235	0.270	-	-	0	-	0.00%
2024-11-15	0.249	0.220	0.249	-	-	0	0	-	0.249	0.220	0.249	-	-	0	-	0.00%
2024-11-14	0.249	0.220	0.270	-	-	0	0	-	0.249	0.220	0.270	-	-	0	-	0.00%
2024-11-13	0.249	0.235	0.250	0.249	0.249	2,000	498	0.2490	0.249	0.235	0.250	0.249	0.249	2,000	0.2490	-0.40%
2024-11-12	0.250	0.249	0.250	0.249	0.250	32,000	7,998	0.2499	0.250	0.249	0.250	0.249	0.250	32,000	0.2499	0.00%
2024-11-11	0.250	0.249	0.250	0.250	0.250	28,000	7,000	0.2500	0.250	0.249	0.250	0.250	0.250	28,000	0.2500	0.00%
2024-11-08	0.250	0.249	0.250	0.250	0.250	40,000	10,000	0.2500	0.250	0.249	0.250	0.250	0.250	40,000	0.2500	-3.85%
2024-11-07	0.260	0.250	0.260	0.250	0.260	42,000	10,790	0.2569	0.260	0.250	0.260	0.250	0.260	42,000	0.2569	-3.70%
2024-11-06	0.270	0.260	0.295	-	-	0	0	-	0.270	0.260	0.295	-	-	0	-	0.00%
2024-11-05	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2024-11-04	0.270	0.265	0.295	-	-	0	0	-	0.270	0.265	0.295	-	-	0	-	0.00%
2024-11-01	0.270	0.260	0.295	0.265	0.270	26,000	6,910	0.2658	0.270	0.260	0.295	0.265	0.270	26,000	0.2658	0.00%
2024-10-31	0.270	0.265	0.295	-	-	0	0	-	0.270	0.265	0.295	-	-	0	-	0.00%
2024-10-30	0.270	0.265	0.295	0.270	0.270	52,000	14,040	0.2700	0.270	0.265	0.295	0.270	0.270	52,000	0.2700	0.00%
2024-10-29	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2024-10-28	0.270	0.260	0.290	0.270	0.270	16,000	4,320	0.2700	0.270	0.260	0.290	0.270	0.270	16,000	0.2700	0.00%
2024-10-25	0.270	0.260	0.270	0.255	0.270	212,000	55,560	0.2621	0.270	0.260	0.270	0.255	0.270	212,000	0.2621	0.00%
2024-10-24	0.270	0.260	0.270	0.265	0.270	16,000	4,310	0.2694	0.270	0.260	0.270	0.265	0.270	16,000	0.2694	-3.57%
2024-10-23	0.280	0.265	0.285	0.260	0.280	212,000	57,030	0.2690	0.280	0.265	0.285	0.260	0.280	212,000	0.2690	-3.45%
2024-10-22	0.290	0.265	0.290	0.290	0.290	4,000	1,160	0.2900	0.290	0.265	0.290	0.290	0.290	4,000	0.2900	3.57%
2024-10-21	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2024-10-18	0.280	0.255	0.295	0.280	0.280	28,000	7,840	0.2800	0.280	0.255	0.295	0.280	0.280	28,000	0.2800	0.00%
2024-10-17	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-10-16	0.280	0.255	0.295	0.280	0.280	2,000	560	0.2800	0.280	0.255	0.295	0.280	0.280	2,000	0.2800	9.80%
2024-10-15	0.255	0.255	0.275	0.255	0.255	10,000	2,550	0.2550	0.255	0.255	0.275	0.255	0.255	10,000	0.2550	-3.77%
2024-10-14	0.265	0.265	0.305	0.265	0.265	4,000	1,060	0.2650	0.265	0.265	0.305	0.265	0.265	4,000	0.2650	0.00%
2024-10-10	0.265	0.265	0.305	0.265	0.265	80,000	21,200	0.2650	0.265	0.265	0.305	0.265	0.265	80,000	0.2650	0.00%
2024-10-09	0.265	0.265	0.300	0.265	0.300	8,000	2,190	0.2738	0.265	0.265	0.300	0.265	0.300	8,000	0.2738	-1.85%
2024-10-08	0.270	0.265	0.295	0.255	0.270	58,000	15,460	0.2666	0.270	0.265	0.295	0.255	0.270	58,000	0.2666	0.00%
2024-10-07	0.270	0.260	0.275	0.270	0.275	20,000	5,440	0.2720	0.270	0.260	0.275	0.270	0.275	20,000	0.2720	-3.57%
2024-10-04	0.280	0.255	0.285	0.250	0.280	20,000	5,070	0.2535	0.280	0.255	0.285	0.250	0.280	20,000	0.2535	12.00%
2024-10-03	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	0.00%
2024-10-02	0.250	0.249	0.250	0.250	0.250	8,000	2,000	0.2500	0.250	0.249	0.250	0.250	0.250	8,000	0.2500	0.00%
2024-09-30	0.250	0.249	0.250	0.249	0.250	32,000	7,998	0.2499	0.250	0.249	0.250	0.249	0.250	32,000	0.2499	0.00%
2024-09-27	0.250	0.250	0.255	0.250	0.255	50,000	12,680	0.2536	0.250	0.250	0.255	0.250	0.255	50,000	0.2536	-1.96%
2024-09-26	0.255	0.255	0.260	0.255	0.260	150,000	38,750	0.2583	0.255	0.255	0.260	0.255	0.260	150,000	0.2583	-1.92%
2024-09-25	0.260	0.255	0.265	0.260	0.260	30,000	7,800	0.2600	0.260	0.255	0.265	0.260	0.260	30,000	0.2600	-3.70%
2024-09-24	0.270	0.255	0.275	-	-	18,000	4,860	0.2700	0.270	0.255	0.275	-	-	18,000	0.2700	0.00%
2024-09-23	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2024-09-20	0.270	0.265	0.285	0.255	0.280	6,000	1,620	0.2700	0.270	0.265	0.285	0.255	0.280	6,000	0.2700	-5.26%
2024-09-19	0.285	0.285	0.290	0.255	0.295	56,000	14,900	0.2661	0.285	0.285	0.290	0.255	0.295	56,000	0.2661	-3.39%
2024-09-17	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2024-09-16	0.295	0.260	0.300	0.295	0.295	2,000	590	0.2950	0.295	0.260	0.300	0.295	0.295	2,000	0.2950	7.27%
2024-09-13	0.275	0.275	0.300	0.275	0.275	80,000	22,560	0.2820	0.275	0.275	0.300	0.275	0.275	80,000	0.2820	0.00%
2024-09-12	0.275	0.255	0.280	0.275	0.275	2,000	550	0.2750	0.275	0.255	0.280	0.275	0.275	2,000	0.2750	7.84%
2024-09-11	0.255	0.250	0.280	0.255	0.255	60,000	15,510	0.2585	0.255	0.250	0.280	0.255	0.255	60,000	0.2585	0.00%
2024-09-10	0.255	0.255	0.265	0.255	0.255	16,000	4,080	0.2550	0.255	0.255	0.265	0.255	0.255	16,000	0.2550	0.00%
2024-09-09	0.255	0.250	0.255	0.255	0.255	10,000	2,550	0.2550	0.255	0.250	0.255	0.255	0.255	10,000	0.2550	2.82%
2024-09-05	0.248	0.246	0.280	0.248	0.248	4,000	992	0.2480	0.248	0.246	0.280	0.248	0.248	4,000	0.2480	-0.80%
2024-09-04	0.250	0.248	0.250	0.250	0.250	88,000	22,000	0.2500	0.250	0.248	0.250	0.250	0.250	88,000	0.2500	0.00%
2024-09-03	0.250	0.250	0.280	0.250	0.250	6,000	1,500	0.2500	0.250	0.250	0.280	0.250	0.250	6,000	0.2500	0.00%
2024-09-02	0.250	0.250	0.280	0.248	0.250	10,000	2,492	0.2492	0.250	0.250	0.280	0.248	0.250	10,000	0.2492	-1.96%
2024-08-30	0.255	0.255	0.265	0.249	0.249	4,000	996	0.2490	0.255	0.255	0.265	0.249	0.249	4,000	0.2490	-3.77%
2024-08-29	0.265	0.248	0.265	-	-	0	0	-	0.265	0.248	0.265	-	-	0	-	0.00%
2024-08-28	0.265	0.246	0.285	-	-	0	0	-	0.265	0.246	0.285	-	-	0	-	0.00%
2024-08-27	0.265	0.245	0.285	-	-	0	0	-	0.265	0.245	0.285	-	-	0	-	0.00%
2024-08-26	0.265	0.245	0.285	-	-	0	0	-	0.265	0.245	0.285	-	-	0	-	0.00%
2024-08-23	0.265	0.265	0.285	-	-	0	0	-	0.265	0.265	0.285	-	-	0	-	0.00%
2024-08-22	0.265	0.246	0.275	0.265	0.270	310,000	84,540	0.2727	0.265	0.246	0.275	0.265	0.270	310,000	0.2727	11.34%
2024-08-21	0.238	0.234	0.245	-	-	0	0	-	0.238	0.234	0.245	-	-	0	-	0.00%
2024-08-20	0.238	0.236	0.250	-	-	0	0	-	0.238	0.236	0.250	-	-	0	-	0.00%
2024-08-19	0.238	0.236	0.250	0.236	0.239	302,000	71,892	0.2381	0.238	0.236	0.250	0.236	0.239	302,000	0.2381	0.00%
2024-08-16	0.238	0.238	0.250	-	-	0	0	-	0.238	0.238	0.250	-	-	0	-	1.71%
2024-08-15	0.234	0.233	0.249	0.232	0.241	142,000	33,342	0.2348	0.234	0.233	0.249	0.232	0.241	142,000	0.2348	-2.50%
2024-08-14	0.240	0.236	0.260	-	-	0	0	-	0.240	0.236	0.260	-	-	0	-	0.00%
2024-08-13	0.240	0.236	0.250	0.240	0.250	168,000	40,380	0.2404	0.240	0.236	0.250	0.240	0.250	168,000	0.2404	-7.69%
2024-08-12	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	6.56%
2024-08-09	0.244	0.244	0.260	0.231	0.250	34,000	8,222	0.2418	0.244	0.244	0.260	0.231	0.250	34,000	0.2418	-4.31%
2024-08-08	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	-1.92%
2024-08-07	0.260	0.260	0.270	0.250	0.250	20,000	5,000	0.2500	0.260	0.260	0.270	0.250	0.250	20,000	0.2500	-3.70%
2024-08-06	0.270	0.232	0.270	-	-	0	0	-	0.270	0.232	0.270	-	-	0	-	0.00%
2024-08-05	0.270	0.275	0.280	0.255	0.270	140,000	36,600	0.2614	0.270	0.275	0.280	0.255	0.270	140,000	0.2614	8.00%
2024-08-02	0.250	0.250	0.260	0.230	0.230	2,000	460	0.2300	0.250	0.250	0.260	0.230	0.230	2,000	0.2300	4.17%
2024-08-01	0.240	0.230	0.270	-	-	0	0	-	0.240	0.230	0.270	-	-	0	-	0.00%
2024-07-31	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-2.04%
2024-07-30	0.245	0.229	0.245	0.223	0.255	22,000	5,340	0.2427	0.245	0.229	0.245	0.223	0.255	22,000	0.2427	-3.92%
2024-07-29	0.255	0.225	0.265	-	-	0	0	-	0.255	0.225	0.265	-	-	0	-	0.00%
2024-07-26	0.255	0.230	0.260	-	-	0	0	-	0.255	0.230	0.260	-	-	0	-	0.00%
2024-07-25	0.255	0.260	0.265	-	-	0	0	-	0.255	0.260	0.265	-	-	0	-	6.69%
2024-07-24	0.239	0.225	0.285	-	-	0	0	-	0.239	0.225	0.285	-	-	0	-	0.00%
2024-07-23	0.239	0.223	0.285	-	-	0	0	-	0.239	0.223	0.285	-	-	0	-	0.00%
2024-07-22	0.239	0.239	0.280	-	-	0	0	-	0.239	0.239	0.280	-	-	0	-	5.29%
2024-07-19	0.227	0.227	0.240	0.227	0.228	276,000	62,750	0.2274	0.227	0.227	0.240	0.227	0.228	276,000	0.2274	-0.44%
2024-07-18	0.228	0.228	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	0.00%
2024-07-17	0.228	0.228	0.240	0.227	0.232	116,000	26,526	0.2287	0.228	0.228	0.240	0.227	0.232	116,000	0.2287	-2.98%
2024-07-16	0.235	0.232	0.235	-	-	0	0	-	0.235	0.232	0.235	-	-	0	-	0.00%
2024-07-15	0.235	0.232	0.235	0.235	0.236	24,000	5,642	0.2351	0.235	0.232	0.235	0.235	0.236	24,000	0.2351	0.00%
2024-07-12	0.235	0.235	0.250	0.235	0.235	2,000	470	0.2350	0.235	0.235	0.250	0.235	0.235	2,000	0.2350	0.00%
2024-07-11	0.235	0.235	0.249	-	-	0	0	-	0.235	0.235	0.249	-	-	0	-	0.86%
2024-07-10	0.233	0.233	0.260	0.232	0.233	20,000	4,658	0.2329	0.233	0.233	0.260	0.232	0.233	20,000	0.2329	-8.63%
2024-07-09	0.255	0.235	0.265	0.234	0.275	14,000	3,400	0.2429	0.255	0.235	0.265	0.234	0.275	14,000	0.2429	8.97%
2024-07-08	0.234	0.232	0.280	0.234	0.239	26,000	6,104	0.2348	0.234	0.232	0.280	0.234	0.239	26,000	0.2348	0.00%
2024-07-05	0.234	0.227	0.260	0.234	0.234	26,000	6,084	0.2340	0.234	0.227	0.260	0.234	0.234	26,000	0.2340	-0.43%
2024-07-04	0.235	0.234	0.250	0.234	0.242	76,000	17,882	0.2353	0.235	0.234	0.250	0.234	0.242	76,000	0.2353	0.43%
2024-07-03	0.234	0.234	0.244	-	-	18,000	4,032	0.2240	0.234	0.234	0.244	-	-	18,000	0.2240	0.00%
2024-07-02	0.234	0.225	0.245	-	-	0	0	-	0.234	0.225	0.245	-	-	0	-	0.00%
2024-06-28	0.234	0.227	0.234	0.226	0.234	98,000	22,734	0.2320	0.234	0.227	0.234	0.226	0.234	98,000	0.2320	-0.43%
2024-06-27	0.235	0.233	0.250	0.235	0.240	86,000	20,274	0.2357	0.235	0.233	0.250	0.235	0.240	86,000	0.2357	-2.08%
2024-06-26	0.240	0.235	0.265	-	-	0	0	-	0.240	0.235	0.265	-	-	0	-	0.00%
2024-06-25	0.240	0.235	0.260	0.240	0.242	32,000	7,704	0.2408	0.240	0.235	0.260	0.240	0.242	32,000	0.2408	-2.44%
2024-06-24	0.246	0.242	0.255	0.246	0.249	22,000	5,454	0.2479	0.246	0.242	0.255	0.246	0.249	22,000	0.2479	-1.20%
2024-06-21	0.249	0.240	0.255	0.249	0.250	30,000	7,480	0.2493	0.249	0.240	0.255	0.249	0.250	30,000	0.2493	0.00%
2024-06-20	0.249	0.235	0.249	0.232	0.249	14,000	3,284	0.2346	0.249	0.235	0.249	0.232	0.249	14,000	0.2346	-2.35%
2024-06-19	0.255	0.232	0.265	-	-	0	0	-	0.255	0.232	0.265	-	-	0	-	0.00%
2024-06-18	0.255	0.231	0.255	-	-	0	0	-	0.255	0.231	0.255	-	-	0	-	0.00%
2024-06-17	0.255	0.232	0.255	0.231	0.265	142,000	34,248	0.2412	0.255	0.232	0.255	0.231	0.265	142,000	0.2412	2.00%
2024-06-14	0.250	0.233	0.255	0.244	0.250	86,000	21,244	0.2470	0.250	0.233	0.255	0.244	0.250	86,000	0.2470	2.46%
2024-06-13	0.244	0.232	0.244	0.244	0.245	30,000	7,344	0.2448	0.244	0.232	0.244	0.244	0.245	30,000	0.2448	0.00%
2024-06-12	0.244	0.232	0.244	0.244	0.244	2,000	488	0.2440	0.244	0.232	0.244	0.244	0.244	2,000	0.2440	-0.41%
2024-06-11	0.245	0.229	0.245	0.221	0.245	72,000	16,786	0.2331	0.245	0.229	0.245	0.221	0.245	72,000	0.2331	4.26%
2024-06-07	0.235	0.220	0.235	0.220	0.235	168,000	39,094	0.2327	0.235	0.220	0.235	0.220	0.235	168,000	0.2327	0.43%
2024-06-06	0.234	0.231	0.250	0.234	0.234	32,000	7,488	0.2340	0.234	0.231	0.250	0.234	0.234	32,000	0.2340	0.00%
2024-06-05	0.234	0.232	0.238	0.234	0.245	146,000	34,800	0.2384	0.234	0.232	0.238	0.234	0.245	146,000	0.2384	-11.70%
2024-06-04	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2024-06-03	0.265	0.226	0.275	0.222	0.265	106,000	23,776	0.2243	0.265	0.226	0.275	0.222	0.265	106,000	0.2243	12.77%
2024-05-31	0.235	0.224	0.236	0.217	0.235	232,000	51,574	0.2223	0.235	0.224	0.236	0.217	0.235	232,000	0.2223	-1.67%
2024-05-30	0.239	0.221	0.244	-	-	0	0	-	0.239	0.221	0.244	-	-	0	-	0.00%
2024-05-29	0.239	0.223	0.239	0.230	0.240	104,000	24,160	0.2323	0.239	0.223	0.239	0.230	0.240	104,000	0.2323	-1.24%
2024-05-28	0.242	0.221	0.242	0.244	0.244	10,000	2,440	0.2440	0.242	0.221	0.242	0.244	0.244	10,000	0.2440	1.68%
2024-05-27	0.238	0.221	0.238	0.239	0.245	28,000	6,816	0.2434	0.238	0.221	0.238	0.239	0.245	28,000	0.2434	8.18%
2024-05-24	0.220	0.218	0.245	-	-	0	0	-	0.220	0.218	0.245	-	-	0	-	0.00%
2024-05-23	0.220	0.220	0.247	-	-	0	0	-	0.220	0.220	0.247	-	-	0	-	0.00%
2024-05-22	0.220	0.215	0.245	0.220	0.227	50,000	11,098	0.2220	0.220	0.215	0.245	0.220	0.227	50,000	0.2220	-5.58%
2024-05-21	0.233	0.221	0.233	0.237	0.238	28,000	6,660	0.2379	0.233	0.221	0.233	0.237	0.238	28,000	0.2379	-1.69%
2024-05-20	0.237	0.213	0.237	0.237	0.238	24,000	5,708	0.2378	0.237	0.213	0.237	0.237	0.238	24,000	0.2378	0.00%
2024-05-17	0.237	0.211	0.239	0.237	0.237	2,000	474	0.2370	0.237	0.211	0.239	0.237	0.237	2,000	0.2370	5.33%
2024-05-16	0.225	0.212	0.249	0.223	0.225	140,000	31,348	0.2239	0.225	0.212	0.249	0.223	0.225	140,000	0.2239	7.14%
2024-05-14	0.210	0.210	0.221	0.205	0.218	284,000	59,912	0.2110	0.210	0.210	0.221	0.205	0.218	284,000	0.2110	-1.41%
2024-05-13	0.213	0.213	0.229	0.212	0.217	108,000	23,094	0.2138	0.213	0.213	0.229	0.212	0.217	108,000	0.2138	1.43%
2024-05-10	0.210	0.210	0.222	0.209	0.230	344,000	73,032	0.2123	0.210	0.210	0.222	0.209	0.230	344,000	0.2123	-2.78%
2024-05-09	0.216	0.215	0.216	0.216	0.234	300,000	66,030	0.2201	0.216	0.215	0.216	0.216	0.234	300,000	0.2201	-7.30%
2024-05-08	0.233	0.222	0.235	-	-	0	0	-	0.233	0.222	0.235	-	-	0	-	0.00%
2024-05-07	0.233	0.222	0.235	-	-	0	0	-	0.233	0.222	0.235	-	-	0	-	0.00%
2024-05-06	0.233	0.221	0.233	0.234	0.234	18,000	4,212	0.2340	0.233	0.221	0.233	0.234	0.234	18,000	0.2340	-0.43%
2024-05-03	0.234	0.223	0.234	0.234	0.285	128,000	30,664	0.2396	0.234	0.223	0.234	0.234	0.285	128,000	0.2396	5.88%
2024-05-02	0.221	0.221	0.239	-	-	0	0	-	0.221	0.221	0.239	-	-	0	-	0.00%
2024-04-30	0.221	0.221	-	0.220	0.234	298,000	67,332	0.2259	0.221	0.221	-	0.220	0.234	298,000	0.2259	-5.56%
2024-04-29	0.234	0.233	0.248	0.233	0.236	640,000	150,134	0.2346	0.234	0.233	0.248	0.233	0.236	640,000	0.2346	-8.24%
2024-04-26	0.255	0.245	0.270	0.255	0.280	54,000	13,950	0.2583	0.255	0.245	0.270	0.255	0.280	54,000	0.2583	-10.53%
2024-04-25	0.285	0.247	0.285	0.235	0.285	138,000	34,150	0.2475	0.285	0.247	0.285	0.235	0.285	138,000	0.2475	14.00%
2024-04-24	0.250	0.250	0.260	0.241	0.250	124,000	30,052	0.2424	0.250	0.250	0.260	0.241	0.250	124,000	0.2424	0.00%
2024-04-23	0.250	0.250	0.260	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2024-04-22	0.250	0.235	0.265	0.250	0.270	184,000	47,060	0.2558	0.250	0.235	0.265	0.250	0.270	184,000	0.2558	-3.85%
2024-04-19	0.260	0.260	0.280	0.260	0.260	42,000	10,920	0.2600	0.260	0.260	0.280	0.260	0.260	42,000	0.2600	0.00%
2024-04-18	0.260	0.255	0.260	0.260	0.260	12,000	3,120	0.2600	0.260	0.255	0.260	0.260	0.260	12,000	0.2600	-1.89%
2024-04-17	0.265	0.255	0.285	0.265	0.265	6,000	1,590	0.2650	0.265	0.255	0.285	0.265	0.265	6,000	0.2650	1.92%
2024-04-16	0.260	0.255	0.285	0.260	0.260	4,000	1,040	0.2600	0.260	0.255	0.285	0.260	0.260	4,000	0.2600	0.00%
2024-04-15	0.260	0.260	0.280	0.250	0.275	260,000	67,390	0.2592	0.260	0.260	0.280	0.250	0.275	260,000	0.2592	-5.45%
2024-04-12	0.275	0.270	0.290	-	-	0	0	-	0.275	0.270	0.290	-	-	0	-	0.00%
2024-04-11	0.275	0.270	0.290	0.275	0.275	24,000	6,600	0.2750	0.275	0.270	0.290	0.275	0.275	24,000	0.2750	0.00%
2024-04-10	0.275	0.275	0.290	0.275	0.275	22,000	6,050	0.2750	0.275	0.275	0.290	0.275	0.275	22,000	0.2750	0.00%
2024-04-09	0.275	0.270	0.295	-	-	0	0	-	0.275	0.270	0.295	-	-	0	-	0.00%
2024-04-08	0.275	0.275	0.295	0.270	0.275	16,000	4,370	0.2731	0.275	0.275	0.295	0.270	0.275	16,000	0.2731	-1.79%
2024-04-05	0.280	0.275	0.280	0.280	0.285	100,000	28,400	0.2840	0.280	0.275	0.280	0.280	0.285	100,000	0.2840	-1.75%
2024-04-03	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2024-04-02	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2024-03-28	0.285	0.285	0.305	-	-	0	0	-	0.285	0.285	0.305	-	-	0	-	1.79%
2024-03-27	0.280	0.280	0.325	0.280	0.285	28,000	7,870	0.2811	0.280	0.280	0.325	0.280	0.285	28,000	0.2811	-1.75%
2024-03-26	0.285	0.285	0.335	-	-	0	0	-	0.285	0.285	0.335	-	-	0	-	1.79%
2024-03-25	0.280	0.280	0.315	-	-	0	0	-	0.280	0.280	0.315	-	-	0	-	0.00%
2024-03-22	0.280	0.280	0.305	0.280	0.290	64,000	18,100	0.2828	0.280	0.280	0.305	0.280	0.290	64,000	0.2828	-1.75%
2024-03-21	0.285	0.285	0.325	-	-	0	0	-	0.285	0.285	0.325	-	-	0	-	0.00%
2024-03-20	0.285	0.285	0.300	0.285	0.285	34,000	9,690	0.2850	0.285	0.285	0.300	0.285	0.285	34,000	0.2850	-5.00%
2024-03-19	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2024-03-18	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2024-03-15	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-03-14	0.300	0.285	0.310	0.300	0.300	14,000	4,200	0.3000	0.300	0.285	0.310	0.300	0.300	14,000	0.3000	0.00%
2024-03-13	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2024-03-12	0.300	0.285	0.300	0.300	0.300	14,000	4,200	0.3000	0.300	0.285	0.300	0.300	0.300	14,000	0.3000	3.45%
2024-03-11	0.290	0.290	0.295	0.290	0.305	130,000	38,460	0.2958	0.290	0.290	0.295	0.290	0.305	130,000	0.2958	1.75%
2024-03-08	0.285	0.280	0.290	0.280	0.285	44,000	12,440	0.2827	0.285	0.280	0.290	0.280	0.285	44,000	0.2827	9.62%
2024-03-07	0.260	0.260	0.290	0.255	0.315	608,000	169,410	0.2786	0.260	0.260	0.290	0.255	0.315	608,000	0.2786	-17.46%
2024-03-06	0.315	0.305	0.335	0.305	0.315	26,000	8,070	0.3104	0.315	0.305	0.335	0.305	0.315	26,000	0.3104	3.28%
2024-03-05	0.305	0.305	0.315	0.300	0.305	32,000	9,630	0.3009	0.305	0.305	0.315	0.300	0.305	32,000	0.3009	0.00%
2024-03-04	0.305	0.300	0.315	0.300	0.305	56,000	16,830	0.3005	0.305	0.300	0.315	0.300	0.305	56,000	0.3005	0.00%
2024-03-01	0.305	0.300	0.315	0.305	0.315	12,000	3,680	0.3067	0.305	0.300	0.315	0.305	0.315	12,000	0.3067	-3.17%
2024-02-29	0.315	0.310	0.355	0.310	0.320	32,000	10,160	0.3175	0.315	0.310	0.355	0.310	0.320	32,000	0.3175	1.61%
2024-02-28	0.310	0.310	0.325	0.310	0.325	24,000	7,610	0.3171	0.310	0.310	0.325	0.310	0.325	24,000	0.3171	0.00%
2024-02-27	0.310	0.310	0.335	0.310	0.310	2,000	620	0.3100	0.310	0.310	0.335	0.310	0.310	2,000	0.3100	0.00%
2024-02-26	0.310	0.310	0.335	0.305	0.315	34,000	10,570	0.3109	0.310	0.310	0.335	0.305	0.315	34,000	0.3109	-1.59%
2024-02-23	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	0.00%
2024-02-22	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	0.00%
2024-02-21	0.315	0.315	0.350	0.315	0.315	2,000	630	0.3150	0.315	0.315	0.350	0.315	0.315	2,000	0.3150	0.00%
2024-02-20	0.315	0.315	0.340	0.310	0.345	20,000	6,620	0.3310	0.315	0.315	0.340	0.310	0.345	20,000	0.3310	1.61%
2024-02-19	0.310	0.310	0.330	0.310	0.310	6,000	1,860	0.3100	0.310	0.310	0.330	0.310	0.310	6,000	0.3100	0.00%
2024-02-16	0.310	0.310	0.330	0.310	0.335	24,000	7,930	0.3304	0.310	0.310	0.330	0.310	0.335	24,000	0.3304	0.00%
2024-02-15	0.310	0.310	0.325	0.305	0.325	6,000	1,880	0.3133	0.310	0.310	0.325	0.305	0.325	6,000	0.3133	-7.46%
2024-02-14	0.335	0.310	0.335	0.335	0.335	26,000	8,710	0.3350	0.335	0.310	0.335	0.335	0.335	26,000	0.3350	1.52%
2024-02-09	0.330	0.300	0.340	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	0.00%
2024-02-08	0.330	0.300	0.340	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	0.00%
2024-02-07	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2024-02-06	0.330	0.325	0.350	-	-	0	0	-	0.330	0.325	0.350	-	-	0	-	0.00%
2024-02-05	0.330	0.330	0.350	0.330	0.330	68,000	22,440	0.3300	0.330	0.330	0.350	0.330	0.330	68,000	0.3300	0.00%
2024-02-02	0.330	0.310	0.350	0.330	0.330	4,000	1,320	0.3300	0.330	0.310	0.350	0.330	0.330	4,000	0.3300	0.00%
2024-02-01	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	-1.49%
2024-01-31	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	0.00%
2024-01-30	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2024-01-29	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2024-01-26	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	0.00%
2024-01-25	0.335	0.305	0.335	0.340	0.340	2,000	680	0.3400	0.335	0.305	0.335	0.340	0.340	2,000	0.3400	11.67%
2024-01-24	0.300	0.300	0.335	-	-	0	0	-	0.300	0.300	0.335	-	-	0	-	0.00%
2024-01-23	0.300	0.300	0.325	0.300	0.310	80,000	24,300	0.3038	0.300	0.300	0.325	0.300	0.310	80,000	0.3038	-4.76%
2024-01-22	0.315	0.310	0.335	0.315	0.315	90,000	28,350	0.3150	0.315	0.310	0.335	0.315	0.315	90,000	0.3150	0.00%
2024-01-19	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2024-01-18	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	0.00%
2024-01-17	0.315	0.315	0.340	0.315	0.320	14,000	4,440	0.3171	0.315	0.315	0.340	0.315	0.320	14,000	0.3171	-4.55%
2024-01-16	0.330	0.330	0.345	0.330	0.345	56,000	19,020	0.3396	0.330	0.330	0.345	0.330	0.345	56,000	0.3396	8.20%
2024-01-15	0.305	0.305	0.320	-	-	20,000	6,400	0.3200	0.305	0.305	0.320	-	-	20,000	0.3200	0.00%
2024-01-12	0.305	0.305	0.330	0.305	0.305	2,000	610	0.3050	0.305	0.305	0.330	0.305	0.305	2,000	0.3050	-3.17%
2024-01-11	0.315	0.295	0.330	-	-	0	0	-	0.315	0.295	0.330	-	-	0	-	0.00%
2024-01-10	0.315	0.315	0.320	0.300	0.305	120,000	36,800	0.3067	0.315	0.315	0.320	0.300	0.305	120,000	0.3067	5.00%
2024-01-09	0.300	0.300	0.320	0.300	0.310	14,000	4,300	0.3071	0.300	0.300	0.320	0.300	0.310	14,000	0.3071	0.00%
2024-01-08	0.300	0.295	0.310	0.290	0.300	66,000	19,540	0.2961	0.300	0.295	0.310	0.290	0.300	66,000	0.2961	0.00%
2024-01-05	0.300	0.295	0.305	0.300	0.300	6,000	1,800	0.3000	0.300	0.295	0.305	0.300	0.300	6,000	0.3000	3.45%
2024-01-04	0.290	0.285	0.290	0.290	0.290	122,000	35,380	0.2900	0.290	0.285	0.290	0.290	0.290	122,000	0.2900	0.00%
2024-01-03	0.290	0.285	0.290	0.290	0.295	622,000	180,440	0.2901	0.290	0.285	0.290	0.290	0.295	622,000	0.2901	0.00%
2024-01-02	0.290	0.285	0.290	0.290	0.300	156,000	45,610	0.2924	0.290	0.285	0.290	0.290	0.300	156,000	0.2924	-1.69%
2023-12-29	0.295	0.290	0.295	0.295	0.300	510,000	150,460	0.2950	0.295	0.290	0.295	0.295	0.300	510,000	0.2950	1.72%
2023-12-28	0.290	0.290	0.295	0.285	0.310	124,000	36,490	0.2943	0.290	0.290	0.295	0.285	0.310	124,000	0.2943	-4.92%
2023-12-27	0.305	0.305	0.315	0.300	0.305	4,000	1,210	0.3025	0.305	0.305	0.315	0.300	0.305	4,000	0.3025	0.00%
2023-12-22	0.305	0.300	0.325	-	-	0	0	-	0.305	0.300	0.325	-	-	0	-	0.00%
2023-12-21	0.305	0.305	0.325	0.305	0.305	4,000	1,220	0.3050	0.305	0.305	0.325	0.305	0.305	4,000	0.3050	-1.61%
2023-12-20	0.310	0.310	0.320	0.300	0.315	58,000	18,200	0.3138	0.310	0.310	0.320	0.300	0.315	58,000	0.3138	3.33%
2023-12-19	0.300	0.295	0.310	0.300	0.300	2,000	600	0.3000	0.300	0.295	0.310	0.300	0.300	2,000	0.3000	1.69%
2023-12-18	0.295	0.295	0.310	0.295	0.300	16,000	4,740	0.2963	0.295	0.295	0.310	0.295	0.300	16,000	0.2963	-1.67%
2023-12-15	0.300	0.300	0.310	0.300	0.310	8,000	2,440	0.3050	0.300	0.300	0.310	0.300	0.310	8,000	0.3050	0.00%
2023-12-14	0.300	0.295	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.295	0.300	0.300	0.300	2,000	0.3000	1.69%
2023-12-13	0.295	0.295	0.310	0.295	0.305	340,000	102,380	0.3011	0.295	0.295	0.310	0.295	0.305	340,000	0.3011	-3.28%
2023-12-12	0.305	0.305	0.315	0.305	0.310	6,000	1,850	0.3083	0.305	0.305	0.315	0.305	0.310	6,000	0.3083	0.00%
2023-12-11	0.305	0.305	0.315	0.305	0.305	8,000	2,440	0.3050	0.305	0.305	0.315	0.305	0.305	8,000	0.3050	0.00%
2023-12-08	0.305	0.305	0.315	0.305	0.305	4,000	1,220	0.3050	0.305	0.305	0.315	0.305	0.305	4,000	0.3050	-1.61%
2023-12-07	0.310	0.305	0.315	0.310	0.315	124,000	38,470	0.3102	0.310	0.305	0.315	0.310	0.315	124,000	0.3102	-1.59%
2023-12-06	0.315	0.310	0.330	0.315	0.315	12,000	3,780	0.3150	0.315	0.310	0.330	0.315	0.315	12,000	0.3150	-1.56%
2023-12-05	0.320	0.315	0.330	0.320	0.320	2,000	640	0.3200	0.320	0.315	0.330	0.320	0.320	2,000	0.3200	0.00%
2023-12-04	0.320	0.315	0.330	0.320	0.320	2,000	640	0.3200	0.320	0.315	0.330	0.320	0.320	2,000	0.3200	0.00%
2023-12-01	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2023-11-30	0.320	0.315	0.330	0.315	0.320	12,000	3,830	0.3192	0.320	0.315	0.330	0.315	0.320	12,000	0.3192	0.00%
2023-11-29	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2023-11-28	0.320	0.315	0.325	0.320	0.320	4,000	1,280	0.3200	0.320	0.315	0.325	0.320	0.320	4,000	0.3200	0.00%
2023-11-27	0.320	0.315	0.335	0.310	0.320	150,000	46,700	0.3113	0.320	0.315	0.335	0.310	0.320	150,000	0.3113	0.00%
2023-11-24	0.320	0.315	0.335	-	-	0	0	-	0.320	0.315	0.335	-	-	0	-	0.00%
2023-11-23	0.320	0.315	0.335	-	-	0	0	-	0.320	0.315	0.335	-	-	0	-	0.00%
2023-11-22	0.320	0.315	0.330	0.310	0.320	106,000	33,510	0.3161	0.320	0.315	0.330	0.310	0.320	106,000	0.3161	0.00%
2023-11-21	0.320	0.320	0.335	-	-	0	0	-	0.320	0.320	0.335	-	-	0	-	0.00%
2023-11-20	0.320	0.315	0.335	0.320	0.325	68,000	21,770	0.3201	0.320	0.315	0.335	0.320	0.325	68,000	0.3201	0.00%
2023-11-17	0.320	0.320	0.330	0.320	0.320	2,000	640	0.3200	0.320	0.320	0.330	0.320	0.320	2,000	0.3200	0.00%
2023-11-16	0.320	0.315	0.335	0.320	0.320	2,000	640	0.3200	0.320	0.315	0.335	0.320	0.320	2,000	0.3200	0.00%
2023-11-15	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-11-14	0.320	0.315	0.335	-	-	0	0	-	0.320	0.315	0.335	-	-	0	-	0.00%
2023-11-13	0.320	0.315	0.320	0.310	0.320	166,000	51,690	0.3114	0.320	0.315	0.320	0.310	0.320	166,000	0.3114	3.23%
2023-11-10	0.310	0.310	0.325	0.310	0.315	14,000	4,400	0.3143	0.310	0.310	0.325	0.310	0.315	14,000	0.3143	-3.12%
2023-11-09	0.320	0.315	0.335	0.305	0.320	48,000	14,920	0.3108	0.320	0.315	0.335	0.305	0.320	48,000	0.3108	1.59%
2023-11-08	0.315	0.315	0.325	0.315	0.315	28,000	8,820	0.3150	0.315	0.315	0.325	0.315	0.315	28,000	0.3150	-1.56%
2023-11-07	0.320	0.320	0.325	0.305	0.320	48,000	15,170	0.3160	0.320	0.320	0.325	0.305	0.320	48,000	0.3160	0.00%
2023-11-06	0.320	0.320	0.340	0.315	0.320	34,000	10,810	0.3179	0.320	0.320	0.340	0.315	0.320	34,000	0.3179	0.00%
2023-11-03	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-11-02	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-11-01	0.320	0.315	0.340	0.315	0.320	26,000	8,220	0.3162	0.320	0.315	0.340	0.315	0.320	26,000	0.3162	1.59%
2023-10-31	0.315	0.315	0.340	0.315	0.320	52,000	16,630	0.3198	0.315	0.315	0.340	0.315	0.320	52,000	0.3198	-1.56%
2023-10-30	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-10-27	0.320	0.315	0.340	0.320	0.320	22,000	7,040	0.3200	0.320	0.315	0.340	0.320	0.320	22,000	0.3200	0.00%
2023-10-26	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	0.00%
2023-10-25	0.320	0.320	0.345	-	-	4,000	1,280	0.3200	0.320	0.320	0.345	-	-	4,000	0.3200	0.00%
2023-10-24	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-10-20	0.320	0.320	0.345	0.320	0.320	2,000	640	0.3200	0.320	0.320	0.345	0.320	0.320	2,000	0.3200	0.00%
2023-10-19	0.320	0.320	0.345	0.320	0.320	34,000	10,880	0.3200	0.320	0.320	0.345	0.320	0.320	34,000	0.3200	0.00%
2023-10-18	0.320	0.320	0.345	0.320	0.320	4,000	1,280	0.3200	0.320	0.320	0.345	0.320	0.320	4,000	0.3200	0.00%
2023-10-17	0.320	0.320	0.340	0.320	0.320	4,000	1,280	0.3200	0.320	0.320	0.340	0.320	0.320	4,000	0.3200	-5.88%
2023-10-16	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2023-10-13	0.340	0.315	0.340	0.345	0.345	10,000	3,450	0.3450	0.340	0.315	0.340	0.345	0.345	10,000	0.3450	7.94%
2023-10-12	0.315	0.315	0.330	0.310	0.315	38,000	11,920	0.3137	0.315	0.315	0.330	0.310	0.315	38,000	0.3137	0.00%
2023-10-11	0.315	0.315	0.325	0.315	0.315	4,000	1,260	0.3150	0.315	0.315	0.325	0.315	0.315	4,000	0.3150	0.00%
2023-10-10	0.315	0.315	0.330	0.315	0.315	98,000	30,870	0.3150	0.315	0.315	0.330	0.315	0.315	98,000	0.3150	0.00%
2023-10-09	0.315	0.320	0.340	0.315	0.315	12,000	3,780	0.3150	0.315	0.320	0.340	0.315	0.315	12,000	0.3150	-1.56%
2023-10-06	0.320	0.320	0.345	-	-	4,000	1,280	0.3200	0.320	0.320	0.345	-	-	4,000	0.3200	0.00%
2023-10-05	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	0.00%
2023-10-04	0.320	0.315	0.345	-	-	0	0	-	0.320	0.315	0.345	-	-	0	-	0.00%
2023-10-03	0.320	0.320	0.345	0.315	0.320	104,000	33,240	0.3196	0.320	0.320	0.345	0.315	0.320	104,000	0.3196	-5.88%
2023-09-29	0.340	0.315	0.340	0.340	0.340	2,000	680	0.3400	0.340	0.315	0.340	0.340	0.340	2,000	0.3400	0.00%
2023-09-28	0.340	0.340	0.350	0.340	0.340	36,000	12,240	0.3400	0.340	0.340	0.350	0.340	0.340	36,000	0.3400	6.25%
2023-09-27	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2023-09-26	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2023-09-25	0.320	0.315	0.345	0.320	0.320	16,000	5,120	0.3200	0.320	0.315	0.345	0.320	0.320	16,000	0.3200	0.00%
2023-09-22	0.320	0.320	0.330	0.320	0.335	68,000	22,350	0.3287	0.320	0.320	0.330	0.320	0.335	68,000	0.3287	0.00%
2023-09-21	0.320	0.320	0.340	0.320	0.320	48,000	15,360	0.3200	0.320	0.320	0.340	0.320	0.320	48,000	0.3200	0.00%
2023-09-20	0.320	0.320	0.335	0.320	0.335	14,000	4,660	0.3329	0.320	0.320	0.335	0.320	0.335	14,000	0.3329	-4.48%
2023-09-19	0.335	0.330	0.335	0.335	0.340	20,000	6,780	0.3390	0.335	0.330	0.335	0.335	0.340	20,000	0.3390	-1.47%
2023-09-18	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2023-09-15	0.340	0.325	0.345	0.330	0.340	32,000	10,640	0.3325	0.340	0.325	0.345	0.330	0.340	32,000	0.3325	1.49%
2023-09-14	0.335	0.315	0.340	0.300	0.335	64,000	20,020	0.3128	0.335	0.315	0.340	0.300	0.335	64,000	0.3128	1.52%
2023-09-13	0.330	0.315	0.330	0.330	0.330	8,000	2,640	0.3300	0.330	0.315	0.330	0.330	0.330	8,000	0.3300	0.00%
2023-09-12	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2023-09-11	0.335	0.320	0.335	0.335	0.335	6,000	2,010	0.3350	0.335	0.320	0.335	0.335	0.335	6,000	0.3350	4.69%
2023-09-07	0.320	0.315	0.335	0.320	0.320	10,000	3,200	0.3200	0.320	0.315	0.335	0.320	0.320	10,000	0.3200	1.59%
2023-09-06	0.315	0.310	0.320	0.300	0.320	182,000	55,720	0.3062	0.315	0.310	0.320	0.300	0.320	182,000	0.3062	-1.56%
2023-09-05	0.320	0.315	0.340	-	-	0	0	-	0.320	0.315	0.340	-	-	0	-	0.00%
2023-09-04	0.320	0.320	0.330	0.315	0.320	16,000	5,100	0.3188	0.320	0.320	0.330	0.315	0.320	16,000	0.3188	-3.03%
2023-08-31	0.330	0.330	0.345	0.330	0.330	4,000	1,320	0.3300	0.330	0.330	0.345	0.330	0.330	4,000	0.3300	0.00%
2023-08-30	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2023-08-29	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2023-08-28	0.330	0.315	0.360	0.305	0.330	286,000	89,050	0.3114	0.330	0.315	0.360	0.305	0.330	286,000	0.3114	1.54%
2023-08-25	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2023-08-24	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2023-08-23	0.325	0.315	0.330	-	-	0	0	-	0.325	0.315	0.330	-	-	0	-	0.00%
2023-08-22	0.325	0.325	0.330	0.305	0.325	164,000	51,380	0.3133	0.325	0.325	0.330	0.305	0.325	164,000	0.3133	-1.52%
2023-08-21	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2023-08-18	0.330	0.325	0.340	0.330	0.340	10,000	3,360	0.3360	0.330	0.325	0.340	0.330	0.340	10,000	0.3360	4.76%
2023-08-17	0.315	0.315	0.340	0.310	0.330	48,000	15,480	0.3225	0.315	0.315	0.340	0.310	0.330	48,000	0.3225	-4.55%
2023-08-16	0.330	0.330	0.340	0.330	0.330	2,000	660	0.3300	0.330	0.330	0.340	0.330	0.330	2,000	0.3300	0.00%
2023-08-15	0.330	0.320	0.345	0.330	0.350	40,000	13,520	0.3380	0.330	0.320	0.345	0.330	0.350	40,000	0.3380	0.00%
2023-08-14	0.330	0.325	0.330	0.330	0.335	64,000	21,310	0.3330	0.330	0.325	0.330	0.330	0.335	64,000	0.3330	-2.94%
2023-08-11	0.340	0.340	0.355	0.340	0.340	26,000	8,840	0.3400	0.340	0.340	0.355	0.340	0.340	26,000	0.3400	0.00%
2023-08-10	0.340	0.340	0.355	0.330	0.340	94,000	31,880	0.3391	0.340	0.340	0.355	0.330	0.340	94,000	0.3391	-6.85%
2023-08-09	0.365	0.345	0.370	-	-	0	0	-	0.365	0.345	0.370	-	-	0	-	0.00%
2023-08-08	0.365	0.340	0.370	0.335	0.365	34,000	11,770	0.3462	0.365	0.340	0.370	0.335	0.365	34,000	0.3462	7.35%
2023-08-07	0.340	0.335	0.345	0.340	0.340	100,000	34,020	0.3402	0.340	0.335	0.345	0.340	0.340	100,000	0.3402	0.00%
2023-08-04	0.340	0.330	0.350	0.340	0.340	12,000	4,080	0.3400	0.340	0.330	0.350	0.340	0.340	12,000	0.3400	0.00%
2023-08-03	0.340	0.335	0.340	0.335	0.350	266,000	90,560	0.3405	0.340	0.335	0.340	0.335	0.350	266,000	0.3405	-2.86%
2023-08-02	0.350	0.350	0.365	0.350	0.350	16,000	5,660	0.3538	0.350	0.350	0.365	0.350	0.350	16,000	0.3538	0.00%
2023-08-01	0.350	0.345	0.370	0.350	0.370	62,000	22,700	0.3661	0.350	0.345	0.370	0.350	0.370	62,000	0.3661	-4.11%
2023-07-31	0.365	0.340	0.365	0.365	0.365	234,000	85,410	0.3650	0.365	0.340	0.365	0.365	0.365	234,000	0.3650	0.00%
2023-07-28	0.365	0.360	0.365	0.360	0.370	136,000	49,220	0.3619	0.365	0.360	0.365	0.360	0.370	136,000	0.3619	2.82%
2023-07-27	0.355	0.340	0.360	-	-	0	0	-	0.355	0.340	0.360	-	-	0	-	0.00%
2023-07-26	0.355	0.340	0.360	0.355	0.355	1,250,000	443,750	0.3550	0.355	0.340	0.360	0.355	0.355	1,250,000	0.3550	-1.39%
2023-07-25	0.360	0.340	0.375	-	-	0	0	-	0.360	0.340	0.375	-	-	0	-	0.00%
2023-07-24	0.360	0.335	0.370	-	-	0	0	-	0.360	0.335	0.370	-	-	0	-	0.00%
2023-07-21	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-07-20	0.360	0.335	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.335	0.360	0.360	0.360	2,000	0.3600	0.00%
2023-07-19	0.360	0.340	0.360	0.350	0.360	504,000	180,960	0.3590	0.360	0.340	0.360	0.350	0.360	504,000	0.3590	2.86%
2023-07-18	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2023-07-14	0.350	0.350	0.355	0.335	0.350	100,000	34,210	0.3421	0.350	0.350	0.355	0.335	0.350	100,000	0.3421	1.45%
2023-07-13	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2023-07-12	0.345	0.340	0.355	-	-	0	0	-	0.345	0.340	0.355	-	-	0	-	0.00%
2023-07-11	0.345	0.345	0.360	0.340	0.340	20,000	6,800	0.3400	0.345	0.345	0.360	0.340	0.340	20,000	0.3400	1.47%
2023-07-10	0.340	0.335	0.350	0.340	0.355	64,000	21,910	0.3423	0.340	0.335	0.350	0.340	0.355	64,000	0.3423	-4.23%
2023-07-07	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2023-07-06	0.355	0.340	0.370	-	-	0	0	-	0.355	0.340	0.370	-	-	0	-	0.00%
2023-07-05	0.355	0.340	0.370	-	-	0	0	-	0.355	0.340	0.370	-	-	0	-	0.00%
2023-07-04	0.355	0.335	0.355	0.340	0.355	94,000	33,170	0.3529	0.355	0.335	0.355	0.340	0.355	94,000	0.3529	4.41%
2023-07-03	0.340	0.340	0.350	0.340	0.340	16,000	5,480	0.3425	0.340	0.340	0.350	0.340	0.340	16,000	0.3425	-2.86%
2023-06-30	0.350	0.335	0.370	-	-	2,000	720	0.3600	0.350	0.335	0.370	-	-	2,000	0.3600	0.00%
2023-06-29	0.350	0.340	0.360	-	-	8,000	2,720	0.3400	0.350	0.340	0.360	-	-	8,000	0.3400	0.00%
2023-06-28	0.350	0.340	0.375	-	-	0	0	-	0.350	0.340	0.375	-	-	0	-	0.00%
2023-06-27	0.350	0.340	0.375	-	-	0	0	-	0.350	0.340	0.375	-	-	0	-	0.00%
2023-06-26	0.350	0.350	0.355	0.350	0.355	80,000	28,250	0.3531	0.350	0.350	0.355	0.350	0.355	80,000	0.3531	-2.78%
2023-06-23	0.360	0.355	0.360	0.360	0.370	16,000	5,880	0.3675	0.360	0.355	0.360	0.360	0.370	16,000	0.3675	-2.70%
2023-06-21	0.370	0.370	0.380	-	-	0	0	-	0.370	0.370	0.380	-	-	0	-	0.00%
2023-06-20	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2023-06-19	0.370	0.360	0.380	0.340	0.385	70,000	26,240	0.3749	0.370	0.360	0.380	0.340	0.385	70,000	0.3749	-1.33%
2023-06-16	0.375	0.365	0.375	0.375	0.375	230,000	86,250	0.3750	0.375	0.365	0.375	0.375	0.375	230,000	0.3750	2.74%
2023-06-15	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	0.00%
2023-06-14	0.365	0.355	0.375	0.365	0.365	46,000	16,850	0.3663	0.365	0.355	0.375	0.365	0.365	46,000	0.3663	-1.35%
2023-06-13	0.370	0.355	0.375	0.370	0.375	10,000	3,730	0.3730	0.370	0.355	0.375	0.370	0.375	10,000	0.3730	1.37%
2023-06-12	0.365	0.365	0.370	0.360	0.370	44,000	16,150	0.3670	0.365	0.365	0.370	0.360	0.370	44,000	0.3670	4.29%
2023-06-09	0.350	0.350	0.360	0.335	0.340	32,000	10,820	0.3381	0.350	0.350	0.360	0.335	0.340	32,000	0.3381	2.94%
2023-06-08	0.340	0.340	0.355	0.340	0.345	94,000	32,030	0.3407	0.340	0.340	0.355	0.340	0.345	94,000	0.3407	-2.86%
2023-06-07	0.350	0.350	0.375	0.340	0.345	4,000	1,370	0.3425	0.350	0.350	0.375	0.340	0.345	4,000	0.3425	-6.67%
2023-06-06	0.375	0.345	0.375	0.340	0.380	6,000	2,190	0.3650	0.375	0.345	0.375	0.340	0.380	6,000	0.3650	5.63%
2023-06-05	0.355	0.355	0.380	0.320	0.380	102,000	34,370	0.3370	0.355	0.355	0.380	0.320	0.380	102,000	0.3370	-4.05%
2023-06-02	0.370	0.345	0.370	0.345	0.395	76,000	26,790	0.3525	0.370	0.345	0.370	0.345	0.395	76,000	0.3525	5.71%
2023-06-01	0.350	0.350	0.370	0.350	0.370	18,000	6,340	0.3522	0.350	0.350	0.370	0.350	0.370	18,000	0.3522	-1.41%
2023-05-31	0.355	0.340	0.360	0.340	0.360	84,000	29,260	0.3483	0.355	0.340	0.360	0.340	0.360	84,000	0.3483	0.00%
2023-05-30	0.355	0.340	0.355	0.335	0.365	84,000	28,890	0.3439	0.355	0.340	0.355	0.335	0.365	84,000	0.3439	7.58%
2023-05-29	0.330	0.330	0.360	0.325	0.330	64,000	21,090	0.3295	0.330	0.330	0.360	0.325	0.330	64,000	0.3295	-1.49%
2023-05-25	0.335	0.335	0.345	0.335	0.350	192,000	66,370	0.3457	0.335	0.335	0.345	0.335	0.350	192,000	0.3457	-5.63%
2023-05-24	0.355	0.355	0.365	0.355	0.360	12,000	4,270	0.3558	0.355	0.355	0.365	0.355	0.360	12,000	0.3558	-4.05%
2023-05-23	0.370	0.355	0.370	-	-	14,000	5,180	0.3700	0.370	0.355	0.370	-	-	14,000	0.3700	0.00%
2023-05-22	0.370	0.365	0.370	0.365	0.375	8,000	2,960	0.3700	0.370	0.365	0.370	0.365	0.375	8,000	0.3700	2.78%
2023-05-19	0.360	0.360	0.375	0.355	0.360	16,000	5,730	0.3581	0.360	0.360	0.375	0.355	0.360	16,000	0.3581	0.00%
2023-05-18	0.360	0.360	0.380	0.360	0.385	280,000	104,970	0.3749	0.360	0.360	0.380	0.360	0.385	280,000	0.3749	-2.70%
2023-05-17	0.370	0.370	0.375	0.360	0.370	398,000	143,890	0.3615	0.370	0.370	0.375	0.360	0.370	398,000	0.3615	2.78%
2023-05-16	0.360	0.360	0.385	-	-	0	0	-	0.360	0.360	0.385	-	-	0	-	1.41%
2023-05-15	0.355	0.350	0.380	0.355	0.355	8,000	2,840	0.3550	0.355	0.350	0.380	0.355	0.355	8,000	0.3550	0.00%
2023-05-12	0.355	0.350	0.380	-	-	20,000	6,900	0.3450	0.355	0.350	0.380	-	-	20,000	0.3450	0.00%
2023-05-11	0.355	0.350	0.375	-	-	0	0	-	0.355	0.350	0.375	-	-	0	-	0.00%
2023-05-10	0.355	0.350	0.365	0.340	0.375	972,000	343,470	0.3534	0.355	0.350	0.365	0.340	0.375	972,000	0.3534	-6.58%
2023-05-09	0.380	0.370	0.390	-	-	0	0	-	0.380	0.370	0.390	-	-	0	-	0.00%
2023-05-08	0.380	0.375	0.380	0.380	0.380	26,000	9,880	0.3800	0.380	0.375	0.380	0.380	0.380	26,000	0.3800	0.00%
2023-05-05	0.380	0.380	0.395	-	-	0	0	-	0.380	0.380	0.395	-	-	0	-	1.33%
2023-05-04	0.375	0.375	0.395	-	-	0	0	-	0.375	0.375	0.395	-	-	0	-	0.00%
2023-05-03	0.375	0.370	0.375	0.375	0.405	490,000	189,440	0.3866	0.375	0.370	0.375	0.375	0.405	490,000	0.3866	-8.54%
2023-05-02	0.410	0.400	0.420	0.400	0.410	160,000	65,000	0.4063	0.410	0.400	0.420	0.400	0.410	160,000	0.4063	3.80%
2023-04-28	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	-1.25%
2023-04-27	0.400	0.380	0.400	0.395	0.400	56,000	22,370	0.3995	0.400	0.380	0.400	0.395	0.400	56,000	0.3995	0.00%
2023-04-26	0.400	0.365	0.400	0.370	0.400	20,000	7,750	0.3875	0.400	0.365	0.400	0.370	0.400	20,000	0.3875	8.11%
2023-04-25	0.370	0.370	0.390	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.390	0.370	0.370	2,000	0.3700	-2.63%
2023-04-24	0.380	0.365	0.395	-	-	0	0	-	0.380	0.365	0.395	-	-	0	-	0.00%
2023-04-21	0.380	0.370	0.385	0.375	0.395	70,000	26,590	0.3799	0.380	0.370	0.385	0.375	0.395	70,000	0.3799	-1.30%
2023-04-20	0.385	0.365	0.385	0.385	0.385	68,000	26,180	0.3850	0.385	0.365	0.385	0.385	0.385	68,000	0.3850	0.00%
2023-04-19	0.385	0.370	0.390	-	-	0	0	-	0.385	0.370	0.390	-	-	0	-	0.00%
2023-04-18	0.385	0.370	0.390	0.370	0.420	440,000	168,930	0.3839	0.385	0.370	0.390	0.370	0.420	440,000	0.3839	-3.75%
2023-04-17	0.400	0.390	0.400	0.375	0.475	1,728,000	692,090	0.4005	0.400	0.390	0.400	0.375	0.475	1,728,000	0.4005	5.26%
2023-04-14	0.380	0.365	0.385	0.365	0.380	108,000	40,610	0.3760	0.380	0.365	0.385	0.365	0.380	108,000	0.3760	5.56%
2023-04-13	0.360	0.345	0.365	0.360	0.360	50,000	18,000	0.3600	0.360	0.345	0.365	0.360	0.360	50,000	0.3600	0.00%
2023-04-12	0.360	0.345	0.365	-	-	0	0	-	0.360	0.345	0.365	-	-	0	-	0.00%
2023-04-11	0.360	0.345	0.360	0.345	0.360	846,000	292,100	0.3453	0.360	0.345	0.360	0.345	0.360	846,000	0.3453	1.41%
2023-04-06	0.355	0.350	0.355	0.355	0.355	12,000	4,260	0.3550	0.355	0.350	0.355	0.355	0.355	12,000	0.3550	2.90%
2023-04-04	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2023-04-03	0.345	0.345	0.350	0.345	0.365	30,000	10,800	0.3600	0.345	0.345	0.350	0.345	0.365	30,000	0.3600	-2.82%
2023-03-31	0.355	0.335	0.355	0.350	0.355	22,000	7,770	0.3532	0.355	0.335	0.355	0.350	0.355	22,000	0.3532	-1.39%
2023-03-30	0.360	0.355	0.360	0.360	0.365	232,000	83,590	0.3603	0.360	0.355	0.360	0.360	0.365	232,000	0.3603	-1.37%
2023-03-29	0.365	0.360	0.380	0.365	0.365	22,000	8,030	0.3650	0.365	0.360	0.380	0.365	0.365	22,000	0.3650	-1.35%
2023-03-28	0.370	0.360	0.370	0.370	0.370	18,000	6,660	0.3700	0.370	0.360	0.370	0.370	0.370	18,000	0.3700	2.78%
2023-03-27	0.360	0.360	0.380	0.360	0.370	114,000	41,260	0.3619	0.360	0.360	0.380	0.360	0.370	114,000	0.3619	-1.37%
2023-03-24	0.365	0.365	0.395	0.365	0.365	2,000	730	0.3650	0.365	0.365	0.395	0.365	0.365	2,000	0.3650	0.00%
2023-03-23	0.365	0.365	0.380	0.365	0.365	12,000	4,380	0.3650	0.365	0.365	0.380	0.365	0.365	12,000	0.3650	0.00%
2023-03-22	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2023-03-21	0.365	0.365	0.395	-	-	0	0	-	0.365	0.365	0.395	-	-	0	-	0.00%
2023-03-20	0.365	0.365	0.395	-	-	0	0	-	0.365	0.365	0.395	-	-	0	-	0.00%
2023-03-17	0.365	0.360	0.390	-	-	0	0	-	0.365	0.360	0.390	-	-	0	-	0.00%
2023-03-16	0.365	0.365	0.395	-	-	0	0	-	0.365	0.365	0.395	-	-	0	-	0.00%
2023-03-15	0.365	0.360	0.385	-	-	0	0	-	0.365	0.360	0.385	-	-	0	-	0.00%
2023-03-14	0.365	0.355	0.385	-	-	0	0	-	0.365	0.355	0.385	-	-	0	-	0.00%
2023-03-13	0.365	0.365	0.395	0.365	0.365	8,000	2,920	0.3650	0.365	0.365	0.395	0.365	0.365	8,000	0.3650	0.00%
2023-03-10	0.365	0.365	0.390	0.360	0.360	16,000	5,760	0.3600	0.365	0.365	0.390	0.360	0.360	16,000	0.3600	-1.35%
2023-03-09	0.370	0.365	0.395	0.370	0.380	20,000	7,500	0.3750	0.370	0.365	0.395	0.370	0.380	20,000	0.3750	0.00%
2023-03-08	0.370	0.365	0.370	0.360	0.370	1,004,000	361,480	0.3600	0.370	0.365	0.370	0.360	0.370	1,004,000	0.3600	0.00%
2023-03-07	0.370	0.355	0.395	-	-	0	0	-	0.370	0.355	0.395	-	-	0	-	0.00%
2023-03-06	0.370	0.365	0.370	0.370	0.370	400,000	148,000	0.3700	0.370	0.365	0.370	0.370	0.370	400,000	0.3700	0.00%
2023-03-03	0.370	0.365	0.390	0.370	0.370	326,000	120,620	0.3700	0.370	0.365	0.390	0.370	0.370	326,000	0.3700	0.00%
2023-03-02	0.370	0.365	0.390	0.370	0.370	48,000	17,760	0.3700	0.370	0.365	0.390	0.370	0.370	48,000	0.3700	0.00%
2023-03-01	0.370	0.365	0.390	0.370	0.370	70,000	25,900	0.3700	0.370	0.365	0.390	0.370	0.370	70,000	0.3700	0.00%
2023-02-28	0.370	0.365	0.395	0.370	0.395	48,000	17,950	0.3740	0.370	0.365	0.395	0.370	0.395	48,000	0.3740	-2.63%
2023-02-27	0.380	0.365	0.395	0.370	0.450	268,000	107,010	0.3993	0.380	0.365	0.395	0.370	0.450	268,000	0.3993	4.11%
2023-02-24	0.365	0.355	0.385	0.385	0.390	10,000	3,890	0.3890	0.365	0.355	0.385	0.385	0.390	10,000	0.3890	0.00%
2023-02-23	0.365	0.355	0.385	-	-	0	0	-	0.365	0.355	0.385	-	-	0	-	0.00%
2023-02-22	0.365	0.355	0.385	-	-	0	0	-	0.365	0.355	0.385	-	-	0	-	0.00%
2023-02-21	0.365	0.355	0.385	-	-	0	0	-	0.365	0.355	0.385	-	-	0	-	0.00%
2023-02-20	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2023-02-17	0.365	0.365	0.395	-	-	4,000	1,500	0.3750	0.365	0.365	0.395	-	-	4,000	0.3750	1.39%
2023-02-16	0.360	0.345	0.365	0.355	0.360	44,000	15,640	0.3555	0.360	0.345	0.365	0.355	0.360	44,000	0.3555	1.41%
2023-02-15	0.355	0.355	0.365	0.355	0.365	72,000	25,970	0.3607	0.355	0.355	0.365	0.355	0.365	72,000	0.3607	-2.74%
2023-02-14	0.365	0.365	0.385	0.365	0.370	8,000	2,950	0.3688	0.365	0.365	0.385	0.365	0.370	8,000	0.3688	-1.35%
2023-02-13	0.370	0.365	0.380	-	-	0	0	-	0.370	0.365	0.380	-	-	0	-	0.00%
2023-02-10	0.370	0.365	0.385	0.370	0.370	22,000	8,140	0.3700	0.370	0.365	0.385	0.370	0.370	22,000	0.3700	0.00%
2023-02-09	0.370	0.365	0.385	0.365	0.375	44,000	16,470	0.3743	0.370	0.365	0.385	0.365	0.375	44,000	0.3743	-1.33%
2023-02-08	0.375	0.365	0.385	0.365	0.380	28,000	10,520	0.3757	0.375	0.365	0.385	0.365	0.380	28,000	0.3757	-1.32%
2023-02-07	0.380	0.380	0.395	0.380	0.385	18,000	6,920	0.3844	0.380	0.380	0.395	0.380	0.385	18,000	0.3844	1.33%
2023-02-06	0.375	0.365	0.385	-	-	0	0	-	0.375	0.365	0.385	-	-	0	-	0.00%
2023-02-03	0.375	0.365	0.385	0.375	0.375	10,000	3,750	0.3750	0.375	0.365	0.385	0.375	0.375	10,000	0.3750	2.74%
2023-02-02	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	1.39%
2023-02-01	0.360	0.360	0.380	0.355	0.370	304,000	111,560	0.3670	0.360	0.360	0.380	0.355	0.370	304,000	0.3670	-1.37%
2023-01-31	0.365	0.365	0.385	0.365	0.375	148,000	54,500	0.3682	0.365	0.365	0.385	0.365	0.375	148,000	0.3682	-3.95%
2023-01-30	0.380	0.380	0.390	0.375	0.395	622,000	238,250	0.3830	0.380	0.380	0.390	0.375	0.395	622,000	0.3830	1.33%
2023-01-27	0.375	0.365	0.395	-	-	0	0	-	0.375	0.365	0.395	-	-	0	-	0.00%
2023-01-26	0.375	0.360	0.395	0.370	0.400	502,000	190,910	0.3803	0.375	0.360	0.395	0.370	0.400	502,000	0.3803	-2.60%
2023-01-20	0.385	0.375	0.400	0.385	0.385	298,000	114,730	0.3850	0.385	0.375	0.400	0.385	0.385	298,000	0.3850	0.00%
2023-01-19	0.385	0.385	0.400	0.385	0.385	18,000	6,930	0.3850	0.385	0.385	0.400	0.385	0.385	18,000	0.3850	-1.28%
2023-01-18	0.390	0.380	0.400	0.385	0.400	80,000	31,180	0.3898	0.390	0.380	0.400	0.385	0.400	80,000	0.3898	1.30%
2023-01-17	0.385	0.385	0.395	0.380	0.380	22,000	8,360	0.3800	0.385	0.385	0.395	0.380	0.380	22,000	0.3800	0.00%
2023-01-16	0.385	0.385	0.395	0.380	0.380	2,000	760	0.3800	0.385	0.385	0.395	0.380	0.380	2,000	0.3800	0.00%
2023-01-13	0.385	0.375	0.385	0.385	0.385	50,000	19,250	0.3850	0.385	0.375	0.385	0.385	0.385	50,000	0.3850	0.00%
2023-01-12	0.385	0.385	0.395	0.380	0.380	2,000	760	0.3800	0.385	0.385	0.395	0.380	0.380	2,000	0.3800	1.32%
2023-01-11	0.380	0.380	0.395	0.380	0.380	30,000	11,400	0.3800	0.380	0.380	0.395	0.380	0.380	30,000	0.3800	0.00%
2023-01-10	0.380	0.375	0.380	0.380	0.400	126,000	49,030	0.3891	0.380	0.375	0.380	0.380	0.400	126,000	0.3891	-3.80%
2023-01-09	0.395	0.375	0.410	0.385	0.400	86,000	33,810	0.3931	0.395	0.375	0.410	0.385	0.400	86,000	0.3931	3.95%
2023-01-06	0.380	0.365	0.390	-	-	0	0	-	0.380	0.365	0.390	-	-	0	-	0.00%
2023-01-05	0.380	0.365	0.400	-	-	0	0	-	0.380	0.365	0.400	-	-	0	-	0.00%
2023-01-04	0.380	0.380	0.400	0.380	0.380	24,000	9,120	0.3800	0.380	0.380	0.400	0.380	0.380	24,000	0.3800	0.00%
2023-01-03	0.380	0.380	0.400	0.370	0.380	4,000	1,500	0.3750	0.380	0.380	0.400	0.370	0.380	4,000	0.3750	0.00%
2022-12-30	0.380	0.375	0.400	0.380	0.390	54,000	20,630	0.3820	0.380	0.375	0.400	0.380	0.390	54,000	0.3820	-5.00%
2022-12-29	0.400	0.380	0.400	0.380	0.400	42,000	16,040	0.3819	0.400	0.380	0.400	0.380	0.400	42,000	0.3819	5.26%
2022-12-28	0.380	0.375	0.475	0.380	0.450	286,000	117,730	0.4116	0.380	0.375	0.475	0.380	0.450	286,000	0.4116	7.04%
2022-12-23	0.355	0.355	0.385	-	-	0	0	-	0.355	0.355	0.385	-	-	0	-	1.43%
2022-12-22	0.350	0.350	0.385	0.350	0.355	16,000	5,610	0.3506	0.350	0.350	0.385	0.350	0.355	16,000	0.3506	0.00%
2022-12-21	0.350	0.350	0.385	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2022-12-20	0.350	0.350	0.365	0.350	0.365	68,000	24,190	0.3557	0.350	0.350	0.365	0.350	0.365	68,000	0.3557	-4.11%
2022-12-19	0.365	0.365	0.385	-	-	0	0	-	0.365	0.365	0.385	-	-	0	-	0.00%
2022-12-16	0.365	0.365	0.375	0.360	0.375	166,000	60,330	0.3634	0.365	0.365	0.375	0.360	0.375	166,000	0.3634	-2.67%
2022-12-15	0.375	0.375	0.395	0.370	0.370	32,000	11,840	0.3700	0.375	0.375	0.395	0.370	0.370	32,000	0.3700	2.74%
2022-12-14	0.365	0.365	0.390	0.365	0.370	34,000	12,560	0.3694	0.365	0.365	0.390	0.365	0.370	34,000	0.3694	-2.67%
2022-12-13	0.375	0.370	0.375	0.375	0.375	2,000	750	0.3750	0.375	0.370	0.375	0.375	0.375	2,000	0.3750	0.00%
2022-12-12	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2022-12-09	0.375	0.370	0.395	0.375	0.375	60,000	22,500	0.3750	0.375	0.370	0.395	0.375	0.375	60,000	0.3750	0.00%
2022-12-08	0.375	0.375	0.395	-	-	0	0	-	0.375	0.375	0.395	-	-	0	-	0.00%
2022-12-07	0.375	0.375	0.395	-	-	0	0	-	0.375	0.375	0.395	-	-	0	-	0.00%
2022-12-06	0.375	0.370	0.390	0.375	0.395	56,000	21,690	0.3873	0.375	0.370	0.390	0.375	0.395	56,000	0.3873	-5.06%
2022-12-05	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2022-12-02	0.395	0.375	0.395	0.395	0.395	26,000	10,270	0.3950	0.395	0.375	0.395	0.395	0.395	26,000	0.3950	5.33%
2022-12-01	0.375	0.370	0.395	-	-	0	0	-	0.375	0.370	0.395	-	-	0	-	0.00%
2022-11-30	0.375	0.370	0.395	-	-	0	0	-	0.375	0.370	0.395	-	-	0	-	0.00%
2022-11-29	0.375	0.365	0.395	0.375	0.395	8,000	3,080	0.3850	0.375	0.365	0.395	0.375	0.395	8,000	0.3850	-2.60%
2022-11-28	0.385	0.370	0.395	-	-	0	0	-	0.385	0.370	0.395	-	-	0	-	0.00%
2022-11-25	0.385	0.365	0.395	0.360	0.385	8,000	2,990	0.3738	0.385	0.365	0.395	0.360	0.385	8,000	0.3738	4.05%
2022-11-24	0.370	0.370	0.395	-	-	0	0	-	0.370	0.370	0.395	-	-	0	-	0.00%
2022-11-23	0.370	0.365	0.395	0.370	0.395	42,000	16,440	0.3914	0.370	0.365	0.395	0.370	0.395	42,000	0.3914	0.00%
2022-11-22	0.370	0.365	0.395	0.370	0.370	50,000	18,500	0.3700	0.370	0.365	0.395	0.370	0.370	50,000	0.3700	0.00%
2022-11-21	0.370	0.370	0.385	-	-	0	0	-	0.370	0.370	0.385	-	-	0	-	0.00%
2022-11-18	0.370	0.370	0.395	0.370	0.375	52,000	19,310	0.3713	0.370	0.370	0.395	0.370	0.375	52,000	0.3713	-2.63%
2022-11-17	0.380	0.380	0.395	-	-	0	0	-	0.380	0.380	0.395	-	-	0	-	0.00%
2022-11-16	0.380	0.370	0.395	-	-	0	0	-	0.380	0.370	0.395	-	-	0	-	0.00%
2022-11-15	0.380	0.370	0.395	0.375	0.380	76,000	28,740	0.3782	0.380	0.370	0.395	0.375	0.380	76,000	0.3782	-5.00%
2022-11-14	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-11-11	0.400	0.380	0.400	0.400	0.400	28,000	11,200	0.4000	0.400	0.380	0.400	0.400	0.400	28,000	0.4000	1.27%
2022-11-10	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	0.00%
2022-11-09	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	0.00%
2022-11-08	0.395	0.380	0.400	0.390	0.395	22,000	8,590	0.3905	0.395	0.380	0.400	0.390	0.395	22,000	0.3905	3.95%
2022-11-07	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2022-11-04	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2022-11-03	0.380	0.375	0.395	0.380	0.380	28,000	10,630	0.3796	0.380	0.375	0.395	0.380	0.380	28,000	0.3796	0.00%
2022-11-02	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2022-11-01	0.380	0.375	0.380	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	0.00%
2022-10-31	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2022-10-28	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2022-10-27	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2022-10-26	0.380	0.375	0.395	0.380	0.380	6,000	2,280	0.3800	0.380	0.375	0.395	0.380	0.380	6,000	0.3800	0.00%
2022-10-25	0.380	0.375	0.380	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	0.00%
2022-10-24	0.380	0.375	0.395	0.380	0.380	16,000	6,080	0.3800	0.380	0.375	0.395	0.380	0.380	16,000	0.3800	-1.30%
2022-10-21	0.385	0.380	0.395	-	-	0	0	-	0.385	0.380	0.395	-	-	0	-	0.00%
2022-10-20	0.385	0.380	0.395	0.385	0.385	2,000	770	0.3850	0.385	0.380	0.395	0.385	0.385	2,000	0.3850	-2.53%
2022-10-19	0.395	0.380	0.395	0.395	0.395	2,000	790	0.3950	0.395	0.380	0.395	0.395	0.395	2,000	0.3950	-1.25%
2022-10-18	0.400	0.395	0.445	0.400	0.400	40,000	16,000	0.4000	0.400	0.395	0.445	0.400	0.400	40,000	0.4000	1.27%
2022-10-17	0.395	0.395	0.400	0.395	0.395	4,000	1,580	0.3950	0.395	0.395	0.400	0.395	0.395	4,000	0.3950	0.00%
2022-10-14	0.395	0.395	0.400	0.395	0.400	44,000	17,580	0.3995	0.395	0.395	0.400	0.395	0.400	44,000	0.3995	-1.25%
2022-10-13	0.400	0.390	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.390	0.400	0.400	0.400	8,000	0.4000	0.00%
2022-10-12	0.400	0.375	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.375	0.400	0.400	0.400	8,000	0.4000	0.00%
2022-10-11	0.400	0.370	0.400	0.395	0.400	8,000	3,190	0.3988	0.400	0.370	0.400	0.395	0.400	8,000	0.3988	1.27%
2022-10-10	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	0.00%
2022-10-07	0.395	0.375	0.400	0.395	0.395	8,000	3,160	0.3950	0.395	0.375	0.400	0.395	0.395	8,000	0.3950	-1.25%
2022-10-06	0.400	0.380	0.470	0.400	0.400	40,000	16,000	0.4000	0.400	0.380	0.470	0.400	0.400	40,000	0.4000	-1.23%
2022-10-05	0.405	0.405	0.455	0.400	0.410	42,000	16,910	0.4026	0.405	0.405	0.455	0.400	0.410	42,000	0.4026	1.25%
2022-10-03	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2022-09-30	0.400	0.375	0.410	0.400	0.400	16,000	6,400	0.4000	0.400	0.375	0.410	0.400	0.400	16,000	0.4000	-4.76%
2022-09-29	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	-2.33%
2022-09-28	0.430	0.415	0.435	0.415	0.435	54,000	22,630	0.4191	0.430	0.415	0.435	0.415	0.435	54,000	0.4191	-8.51%
2022-09-27	0.470	0.420	0.495	0.415	0.470	52,000	21,690	0.4171	0.470	0.420	0.495	0.415	0.470	52,000	0.4171	11.90%
2022-09-26	0.420	0.410	0.425	0.420	0.420	42,000	17,620	0.4195	0.420	0.410	0.425	0.420	0.420	42,000	0.4195	-2.33%
2022-09-23	0.430	0.420	0.430	0.430	0.435	32,000	13,770	0.4303	0.430	0.420	0.430	0.430	0.435	32,000	0.4303	-3.37%
2022-09-22	0.445	0.425	0.520	0.445	0.445	30,000	13,350	0.4450	0.445	0.425	0.520	0.445	0.445	30,000	0.4450	-1.11%
2022-09-21	0.450	0.415	0.450	0.430	0.450	14,000	6,170	0.4407	0.450	0.415	0.450	0.430	0.450	14,000	0.4407	-1.10%
2022-09-20	0.455	0.425	0.455	0.455	0.460	8,000	3,660	0.4575	0.455	0.425	0.455	0.455	0.460	8,000	0.4575	-2.15%
2022-09-19	0.465	0.415	0.465	-	-	0	0	-	0.465	0.415	0.465	-	-	0	-	-1.06%
2022-09-16	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	-1.05%
2022-09-15	0.475	0.445	0.475	0.475	0.480	28,000	13,380	0.4779	0.475	0.445	0.475	0.475	0.480	28,000	0.4779	-1.04%
2022-09-14	0.480	0.450	0.480	0.470	0.480	1,538,000	723,140	0.4702	0.480	0.450	0.480	0.470	0.480	1,538,000	0.4702	-1.03%
2022-09-13	0.485	0.480	0.485	0.480	0.490	44,000	21,160	0.4809	0.485	0.480	0.485	0.480	0.490	44,000	0.4809	-2.02%
2022-09-09	0.495	0.480	0.495	0.495	0.510	6,000	3,000	0.5000	0.495	0.480	0.495	0.495	0.510	6,000	0.5000	-1.00%
2022-09-08	0.500	0.465	0.510	-	-	0	0	-	0.500	0.465	0.510	-	-	0	-	0.00%
2022-09-07	0.500	0.465	0.500	0.465	0.560	96,000	48,700	0.5073	0.500	0.465	0.500	0.465	0.560	96,000	0.5073	-1.96%
2022-09-06	0.510	0.510	0.530	0.500	0.510	30,000	15,080	0.5027	0.510	0.510	0.530	0.500	0.510	30,000	0.5027	0.00%
2022-09-05	0.510	0.510	0.530	0.510	0.510	30,000	15,300	0.5100	0.510	0.510	0.530	0.510	0.510	30,000	0.5100	-1.92%
2022-09-02	0.520	0.510	0.530	0.510	0.520	32,000	16,420	0.5131	0.520	0.510	0.530	0.510	0.520	32,000	0.5131	0.00%
2022-09-01	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	-1.89%
2022-08-31	0.530	0.500	0.560	0.510	0.530	34,000	17,420	0.5124	0.530	0.500	0.560	0.510	0.530	34,000	0.5124	3.92%
2022-08-30	0.510	0.500	0.540	0.510	0.520	30,000	15,340	0.5113	0.510	0.500	0.540	0.510	0.520	30,000	0.5113	-1.92%
2022-08-29	0.520	0.520	0.570	0.520	0.520	52,000	27,080	0.5208	0.520	0.520	0.570	0.520	0.520	52,000	0.5208	-1.89%
2022-08-26	0.530	0.510	0.530	0.500	0.540	64,000	33,180	0.5184	0.530	0.510	0.530	0.500	0.540	64,000	0.5184	-3.64%
2022-08-25	0.550	0.530	0.580	0.550	0.550	30,000	16,500	0.5500	0.550	0.530	0.580	0.550	0.550	30,000	0.5500	-1.79%
2022-08-24	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-1.75%
2022-08-23	0.570	0.540	0.570	0.530	0.570	40,000	21,640	0.5410	0.570	0.540	0.570	0.530	0.570	40,000	0.5410	3.64%
2022-08-22	0.550	0.550	0.580	0.550	0.560	4,000	2,220	0.5550	0.550	0.550	0.580	0.550	0.560	4,000	0.5550	-8.33%
2022-08-19	0.600	0.560	0.600	0.570	0.600	22,000	12,600	0.5727	0.600	0.560	0.600	0.570	0.600	22,000	0.5727	3.45%
2022-08-18	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2022-08-17	0.580	0.570	0.600	0.580	0.580	2,000	1,160	0.5800	0.580	0.570	0.600	0.580	0.580	2,000	0.5800	0.00%
2022-08-16	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2022-08-15	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2022-08-12	0.580	0.570	0.620	-	-	12,000	6,840	0.5700	0.580	0.570	0.620	-	-	12,000	0.5700	0.00%
2022-08-11	0.580	0.570	0.620	-	-	0	0	-	0.580	0.570	0.620	-	-	0	-	0.00%
2022-08-10	0.580	0.570	0.620	-	-	0	0	-	0.580	0.570	0.620	-	-	0	-	0.00%
2022-08-09	0.580	0.570	0.620	0.580	0.580	10,000	5,800	0.5800	0.580	0.570	0.620	0.580	0.580	10,000	0.5800	0.00%
2022-08-08	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2022-08-05	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2022-08-04	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2022-08-03	0.580	0.570	0.620	-	-	0	0	-	0.580	0.570	0.620	-	-	0	-	0.00%
2022-08-02	0.580	0.570	0.620	-	-	0	0	-	0.580	0.570	0.620	-	-	0	-	0.00%
2022-08-01	0.580	0.570	0.620	0.580	0.580	2,000	1,160	0.5800	0.580	0.570	0.620	0.580	0.580	2,000	0.5800	-1.69%
2022-07-29	0.590	0.570	0.640	-	-	6,000	3,420	0.5700	0.590	0.570	0.640	-	-	6,000	0.5700	0.00%
2022-07-28	0.590	0.570	0.640	-	-	0	0	-	0.590	0.570	0.640	-	-	0	-	0.00%
2022-07-27	0.590	0.560	0.640	-	-	0	0	-	0.590	0.560	0.640	-	-	0	-	0.00%
2022-07-26	0.590	0.590	0.630	0.590	0.590	8,000	4,780	0.5975	0.590	0.590	0.630	0.590	0.590	8,000	0.5975	1.72%
2022-07-25	0.580	0.580	0.640	-	-	0	0	-	0.580	0.580	0.640	-	-	0	-	0.00%
2022-07-22	0.580	0.560	0.640	-	-	0	0	-	0.580	0.560	0.640	-	-	0	-	0.00%
2022-07-21	0.580	0.550	0.650	-	-	0	0	-	0.580	0.550	0.650	-	-	0	-	0.00%
2022-07-20	0.580	0.570	0.660	0.580	0.580	20,000	11,600	0.5800	0.580	0.570	0.660	0.580	0.580	20,000	0.5800	-1.69%
2022-07-19	0.590	0.580	0.650	-	-	0	0	-	0.590	0.580	0.650	-	-	0	-	0.00%
2022-07-18	0.590	0.570	0.660	-	-	0	0	-	0.590	0.570	0.660	-	-	0	-	0.00%
2022-07-15	0.590	0.590	0.640	0.530	0.580	12,000	6,580	0.5483	0.590	0.590	0.640	0.530	0.580	12,000	0.5483	-1.67%
2022-07-14	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2022-07-13	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2022-07-12	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2022-07-11	0.600	0.520	0.620	-	-	0	0	-	0.600	0.520	0.620	-	-	0	-	0.00%
2022-07-08	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2022-07-07	0.600	0.510	0.620	-	-	0	0	-	0.600	0.510	0.620	-	-	0	-	0.00%
2022-07-06	0.600	0.570	0.620	-	-	6,000	3,600	0.6000	0.600	0.570	0.620	-	-	6,000	0.6000	0.00%
2022-07-05	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2022-07-04	0.600	0.580	0.640	-	-	0	0	-	0.600	0.580	0.640	-	-	0	-	0.00%
2022-06-30	0.600	0.560	0.640	-	-	0	0	-	0.600	0.560	0.640	-	-	0	-	0.00%
2022-06-29	0.600	0.600	0.640	0.600	0.610	22,000	13,500	0.6136	0.600	0.600	0.640	0.600	0.610	22,000	0.6136	-3.23%
2022-06-28	0.620	0.620	0.660	0.620	0.630	12,000	7,500	0.6250	0.620	0.620	0.660	0.620	0.630	12,000	0.6250	-3.12%
2022-06-27	0.640	0.630	0.650	0.640	0.640	58,000	37,120	0.6400	0.640	0.630	0.650	0.640	0.640	58,000	0.6400	0.00%
2022-06-24	0.640	0.630	0.670	0.640	0.650	34,000	21,860	0.6429	0.640	0.630	0.670	0.640	0.650	34,000	0.6429	0.00%
2022-06-23	0.640	0.640	0.670	0.640	0.640	114,000	72,960	0.6400	0.640	0.640	0.670	0.640	0.640	114,000	0.6400	0.00%
2022-06-22	0.640	0.640	0.670	0.640	0.680	50,000	32,600	0.6520	0.640	0.640	0.670	0.640	0.680	50,000	0.6520	-5.88%
2022-06-21	0.680	0.660	0.700	0.640	0.680	8,000	5,360	0.6700	0.680	0.660	0.700	0.640	0.680	8,000	0.6700	6.25%
2022-06-20	0.640	0.630	0.670	0.640	0.670	54,000	36,060	0.6678	0.640	0.630	0.670	0.640	0.670	54,000	0.6678	-4.48%
2022-06-17	0.670	0.650	0.710	0.670	0.670	12,000	8,040	0.6700	0.670	0.650	0.710	0.670	0.670	12,000	0.6700	0.00%
2022-06-16	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2022-06-15	0.670	0.630	0.710	0.670	0.670	30,000	20,100	0.6700	0.670	0.630	0.710	0.670	0.670	30,000	0.6700	0.00%
2022-06-14	0.670	0.670	0.710	-	-	0	0	-	0.670	0.670	0.710	-	-	0	-	0.00%
2022-06-13	0.670	0.650	0.710	-	-	0	0	-	0.670	0.650	0.710	-	-	0	-	0.00%
2022-06-10	0.670	0.650	0.710	0.670	0.710	34,000	23,120	0.6800	0.670	0.650	0.710	0.670	0.710	34,000	0.6800	-2.90%
2022-06-09	0.690	0.650	0.710	-	-	0	0	-	0.690	0.650	0.710	-	-	0	-	0.00%
2022-06-08	0.690	0.650	0.700	0.690	0.690	2,000	1,380	0.6900	0.690	0.650	0.700	0.690	0.690	2,000	0.6900	2.99%
2022-06-07	0.670	0.640	0.690	0.650	0.670	28,000	18,520	0.6614	0.670	0.640	0.690	0.650	0.670	28,000	0.6614	1.52%
2022-06-06	0.660	0.640	0.670	0.620	0.660	42,000	26,520	0.6314	0.660	0.640	0.670	0.620	0.660	42,000	0.6314	-4.35%
2022-06-02	0.690	0.660	0.700	0.650	0.710	38,000	25,080	0.6600	0.690	0.660	0.700	0.650	0.710	38,000	0.6600	4.55%
2022-06-01	0.660	0.660	0.710	-	-	0	0	-	0.660	0.660	0.710	-	-	0	-	0.00%
2022-05-31	0.660	0.660	0.690	0.660	0.680	6,000	4,020	0.6700	0.660	0.660	0.690	0.660	0.680	6,000	0.6700	4.76%
2022-05-30	0.630	0.630	0.690	0.620	0.630	64,000	40,080	0.6263	0.630	0.630	0.690	0.620	0.630	64,000	0.6263	-4.55%
2022-05-27	0.660	0.650	0.690	-	-	0	0	-	0.660	0.650	0.690	-	-	0	-	0.00%
2022-05-26	0.660	0.630	0.710	0.640	0.660	26,000	16,880	0.6492	0.660	0.630	0.710	0.640	0.660	26,000	0.6492	3.13%
2022-05-25	0.640	0.630	0.660	0.640	0.640	24,000	15,360	0.6400	0.640	0.630	0.660	0.640	0.640	24,000	0.6400	0.00%
2022-05-24	0.640	0.630	0.710	0.640	0.650	24,000	15,440	0.6433	0.640	0.630	0.710	0.640	0.650	24,000	0.6433	0.00%
2022-05-23	0.640	0.630	0.710	0.640	0.640	6,000	3,840	0.6400	0.640	0.630	0.710	0.640	0.640	6,000	0.6400	0.00%
2022-05-20	0.640	0.640	0.670	0.640	0.650	12,000	7,700	0.6417	0.640	0.640	0.670	0.640	0.650	12,000	0.6417	0.00%
2022-05-19	0.640	0.630	0.730	-	-	0	0	-	0.640	0.630	0.730	-	-	0	-	0.00%
2022-05-18	0.640	0.630	0.730	-	-	0	0	-	0.640	0.630	0.730	-	-	0	-	0.00%
2022-05-17	0.640	0.630	0.670	0.630	0.670	24,000	15,500	0.6458	0.640	0.630	0.670	0.630	0.670	24,000	0.6458	-4.48%
2022-05-16	0.670	0.640	0.670	0.610	0.670	114,000	73,360	0.6435	0.670	0.640	0.670	0.610	0.670	114,000	0.6435	1.52%
2022-05-13	0.660	0.620	0.670	0.660	0.660	2,000	1,320	0.6600	0.660	0.620	0.670	0.660	0.660	2,000	0.6600	-1.49%
2022-05-12	0.670	0.610	0.670	0.670	0.670	12,000	8,040	0.6700	0.670	0.610	0.670	0.670	0.670	12,000	0.6700	3.08%
2022-05-11	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2022-05-10	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-1.52%
2022-05-06	0.660	0.600	0.660	0.670	0.670	10,000	6,700	0.6700	0.660	0.600	0.660	0.670	0.670	10,000	0.6700	8.20%
2022-05-05	0.610	0.600	0.630	0.610	0.620	34,000	20,880	0.6141	0.610	0.600	0.630	0.610	0.620	34,000	0.6141	-3.17%
2022-05-04	0.630	0.600	0.630	0.610	0.670	122,000	75,440	0.6184	0.630	0.600	0.630	0.610	0.670	122,000	0.6184	-1.56%
2022-05-03	0.640	0.640	0.670	0.620	0.630	10,000	6,220	0.6220	0.640	0.640	0.670	0.620	0.630	10,000	0.6220	-4.48%
2022-04-29	0.670	0.630	0.680	0.670	0.670	2,000	1,340	0.6700	0.670	0.630	0.680	0.670	0.670	2,000	0.6700	9.84%
2022-04-28	0.610	0.610	0.670	0.600	0.600	8,000	4,860	0.6075	0.610	0.610	0.670	0.600	0.600	8,000	0.6075	-8.96%
2022-04-27	0.670	0.560	0.680	0.600	0.670	12,000	7,900	0.6583	0.670	0.560	0.680	0.600	0.670	12,000	0.6583	0.00%
2022-04-26	0.670	0.600	0.720	-	-	0	0	-	0.670	0.600	0.720	-	-	0	-	0.00%
2022-04-25	0.670	0.600	0.680	0.670	0.670	2,000	1,340	0.6700	0.670	0.600	0.680	0.670	0.670	2,000	0.6700	0.00%
2022-04-22	0.670	0.670	0.730	0.620	0.620	30,000	18,600	0.6200	0.670	0.670	0.730	0.620	0.620	30,000	0.6200	-8.22%
2022-04-21	0.730	0.610	0.730	-	-	0	0	-	0.730	0.610	0.730	-	-	0	-	-1.35%
2022-04-20	0.740	0.650	0.740	0.740	0.740	2,000	1,480	0.7400	0.740	0.650	0.740	0.740	0.740	2,000	0.7400	17.46%
2022-04-19	0.630	0.610	0.740	0.630	0.670	34,000	22,020	0.6476	0.630	0.610	0.740	0.630	0.670	34,000	0.6476	-7.35%
2022-04-14	0.680	0.680	0.750	0.650	0.650	4,000	2,600	0.6500	0.680	0.680	0.750	0.650	0.650	4,000	0.6500	0.00%
2022-04-13	0.680	0.660	0.760	-	-	0	0	-	0.680	0.660	0.760	-	-	0	-	0.00%
2022-04-12	0.680	0.680	0.760	0.680	0.680	4,000	2,720	0.6800	0.680	0.680	0.760	0.680	0.680	4,000	0.6800	0.00%
2022-04-11	0.680	0.670	0.770	0.680	0.750	26,000	18,680	0.7185	0.680	0.670	0.770	0.680	0.750	26,000	0.7185	-9.33%
2022-04-08	0.750	0.680	0.750	0.750	0.750	36,000	27,000	0.7500	0.750	0.680	0.750	0.750	0.750	36,000	0.7500	0.00%
2022-04-07	0.750	0.660	0.750	0.750	0.750	40,000	30,000	0.7500	0.750	0.660	0.750	0.750	0.750	40,000	0.7500	0.00%
2022-04-06	0.750	0.650	0.750	0.620	0.770	90,000	61,120	0.6791	0.750	0.650	0.750	0.620	0.770	90,000	0.6791	19.05%
2022-04-04	0.630	0.630	0.770	-	-	0	0	-	0.630	0.630	0.770	-	-	0	-	1.61%
2022-04-01	0.620	0.590	0.750	0.620	0.620	6,000	3,720	0.6200	0.620	0.590	0.750	0.620	0.620	6,000	0.6200	-4.62%
2022-03-31	0.650	0.620	0.770	0.650	0.650	16,000	10,400	0.6500	0.650	0.620	0.770	0.650	0.650	16,000	0.6500	-1.52%
2022-03-30	0.660	0.650	0.770	0.660	0.660	34,000	22,440	0.6600	0.660	0.650	0.770	0.660	0.660	34,000	0.6600	3.13%
2022-03-29	0.640	0.640	0.730	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.730	0.640	0.640	2,000	0.6400	1.59%
2022-03-28	0.630	0.620	0.720	0.630	0.630	2,000	1,260	0.6300	0.630	0.620	0.720	0.630	0.630	2,000	0.6300	-3.08%
2022-03-25	0.650	0.650	0.740	-	-	0	0	-	0.650	0.650	0.740	-	-	0	-	0.00%
2022-03-24	0.650	0.650	0.720	0.650	0.650	2,000	1,300	0.6500	0.650	0.650	0.720	0.650	0.650	2,000	0.6500	-1.52%
2022-03-23	0.660	0.580	0.740	-	-	0	0	-	0.660	0.580	0.740	-	-	0	-	0.00%
2022-03-22	0.660	0.660	0.670	0.610	0.660	58,000	36,680	0.6324	0.660	0.660	0.670	0.610	0.660	58,000	0.6324	-2.94%
2022-03-21	0.680	0.650	0.680	0.680	0.700	32,000	21,800	0.6813	0.680	0.650	0.680	0.680	0.700	32,000	0.6813	0.00%
2022-03-18	0.680	0.630	0.680	0.650	0.750	182,000	122,100	0.6709	0.680	0.630	0.680	0.650	0.750	182,000	0.6709	0.00%
2022-03-17	0.680	0.680	0.740	0.650	0.690	4,000	2,680	0.6700	0.680	0.680	0.740	0.650	0.690	4,000	0.6700	11.48%
2022-03-16	0.610	0.570	0.690	0.550	0.610	16,000	9,280	0.5800	0.610	0.570	0.690	0.550	0.610	16,000	0.5800	5.17%
2022-03-15	0.580	0.560	0.610	0.500	0.730	646,000	380,160	0.5885	0.580	0.560	0.610	0.500	0.730	646,000	0.5885	-13.43%
2022-03-14	0.670	0.660	0.670	0.610	0.760	262,000	180,200	0.6878	0.670	0.660	0.670	0.610	0.760	262,000	0.6878	0.00%
2022-03-11	0.670	0.630	0.700	0.650	0.910	560,000	417,740	0.7460	0.670	0.630	0.700	0.650	0.910	560,000	0.7460	-27.96%
2022-03-10	0.930	0.930	0.990	0.930	0.930	2,000	1,860	0.9300	0.930	0.930	0.990	0.930	0.930	2,000	0.9300	-6.06%
2022-03-09	0.990	0.910	0.990	0.920	0.990	6,000	5,800	0.9667	0.990	0.910	0.990	0.920	0.990	6,000	0.9667	7.61%
2022-03-08	0.920	0.910	0.950	0.920	0.950	16,000	15,620	0.9763	0.920	0.910	0.950	0.920	0.950	16,000	0.9763	-4.17%
2022-03-07	0.960	0.950	0.960	0.960	0.980	6,000	5,820	0.9700	0.960	0.950	0.960	0.960	0.980	6,000	0.9700	-3.03%
2022-03-04	0.990	0.970	1.010	1.010	1.010	2,000	2,020	1.0100	0.990	0.970	1.010	1.010	1.010	2,000	1.0100	-3.88%
2022-03-03	1.030	0.960	1.050	1.010	1.030	32,000	32,760	1.0238	1.030	0.960	1.050	1.010	1.030	32,000	1.0238	0.00%
2022-03-02	1.030	0.960	1.100	1.040	1.040	10,000	10,400	1.0400	1.030	0.960	1.100	1.040	1.040	10,000	1.0400	-1.90%
2022-03-01	1.050	0.960	1.050	-	-	0	0	-	1.050	0.960	1.050	-	-	0	-	-3.67%
2022-02-28	1.090	1.000	1.090	1.000	1.100	94,000	94,340	1.0036	1.090	1.000	1.090	1.000	1.100	94,000	1.0036	10.10%
2022-02-25	0.990	0.950	0.990	0.990	1.000	800,000	799,980	1.0000	0.990	0.950	0.990	0.990	1.000	800,000	1.0000	3.13%
2022-02-24	0.960	0.950	0.990	-	-	0	0	-	0.960	0.950	0.990	-	-	0	-	0.00%
2022-02-23	0.960	0.960	0.990	-	-	0	0	-	0.960	0.960	0.990	-	-	0	-	0.00%
2022-02-22	0.960	0.960	0.990	-	-	0	0	-	0.960	0.960	0.990	-	-	0	-	0.00%
2022-02-21	0.960	0.960	0.990	0.960	0.960	4,000	3,840	0.9600	0.960	0.960	0.990	0.960	0.960	4,000	0.9600	0.00%
2022-02-18	0.960	0.960	0.990	0.960	1.010	302,000	302,220	1.0007	0.960	0.960	0.990	0.960	1.010	302,000	1.0007	-10.28%
2022-02-17	1.070	0.970	1.070	1.000	1.100	652,000	715,100	1.0968	1.070	0.970	1.070	1.000	1.100	652,000	1.0968	7.00%
2022-02-16	1.000	0.960	1.100	-	-	0	0	-	1.000	0.960	1.100	-	-	0	-	0.00%
2022-02-15	1.000	0.910	1.140	-	-	0	0	-	1.000	0.910	1.140	-	-	0	-	0.00%
2022-02-14	1.000	1.000	1.120	-	-	0	0	-	1.000	1.000	1.120	-	-	0	-	0.00%
2022-02-11	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	-9.09%
2022-02-10	1.100	0.900	1.140	1.020	1.100	620,000	669,260	1.0795	1.100	0.900	1.140	1.020	1.100	620,000	1.0795	11.11%
2022-02-09	0.990	0.950	1.020	1.000	1.000	8,000	8,000	1.0000	0.990	0.950	1.020	1.000	1.000	8,000	1.0000	4.21%
2022-02-08	0.950	0.900	1.050	0.950	0.950	150,000	142,500	0.9500	0.950	0.900	1.050	0.950	0.950	150,000	0.9500	6.74%
2022-02-07	0.890	0.890	1.000	0.860	0.890	4,000	3,500	0.8750	0.890	0.890	1.000	0.860	0.890	4,000	0.8750	-1.11%
2022-02-04	0.900	0.860	0.980	-	-	0	0	-	0.900	0.860	0.980	-	-	0	-	0.00%
2022-01-31	0.900	0.810	1.030	0.900	0.900	2,000	1,800	0.9000	0.900	0.810	1.030	0.900	0.900	2,000	0.9000	-5.26%
2022-01-28	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2022-01-27	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2022-01-26	0.950	0.920	0.950	0.910	0.990	242,000	232,360	0.9602	0.950	0.920	0.950	0.910	0.990	242,000	0.9602	4.40%
2022-01-25	0.910	0.900	0.960	0.910	0.950	18,000	16,780	0.9322	0.910	0.900	0.960	0.910	0.950	18,000	0.9322	-12.50%
2022-01-24	1.040	0.920	1.080	0.970	1.040	18,000	17,940	0.9967	1.040	0.920	1.080	0.970	1.040	18,000	0.9967	9.47%
2022-01-21	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2022-01-20	0.950	0.900	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	0.900	0.950	0.950	0.950	2,000	0.9500	-1.04%
2022-01-19	0.960	0.900	0.970	-	-	0	0	-	0.960	0.900	0.970	-	-	0	-	0.00%
2022-01-18	0.960	0.910	0.970	-	-	0	0	-	0.960	0.910	0.970	-	-	0	-	0.00%
2022-01-17	0.960	0.910	0.970	-	-	0	0	-	0.960	0.910	0.970	-	-	0	-	0.00%
2022-01-14	0.960	0.910	0.970	-	-	0	0	-	0.960	0.910	0.970	-	-	0	-	0.00%
2022-01-13	0.960	0.930	0.970	0.960	0.960	2,000	1,920	0.9600	0.960	0.930	0.970	0.960	0.960	2,000	0.9600	-1.03%
2022-01-12	0.970	0.900	0.970	0.970	0.970	100,000	97,000	0.9700	0.970	0.900	0.970	0.970	0.970	100,000	0.9700	4.30%
2022-01-11	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2022-01-10	0.930	0.910	0.990	0.930	0.930	2,000	1,860	0.9300	0.930	0.910	0.990	0.930	0.930	2,000	0.9300	0.00%
2022-01-07	0.930	0.890	0.940	-	-	0	0	-	0.930	0.890	0.940	-	-	0	-	0.00%
2022-01-06	0.930	0.900	0.990	0.930	0.930	16,000	14,880	0.9300	0.930	0.900	0.990	0.930	0.930	16,000	0.9300	-1.06%
2022-01-05	0.940	0.930	1.030	-	-	16,000	15,040	0.9400	0.940	0.930	1.030	-	-	16,000	0.9400	0.00%
2022-01-04	0.940	0.930	1.030	0.940	0.940	2,000	1,880	0.9400	0.940	0.930	1.030	0.940	0.940	2,000	0.9400	0.00%
2022-01-03	0.940	0.930	0.940	0.940	0.940	24,000	22,560	0.9400	0.940	0.930	0.940	0.940	0.940	24,000	0.9400	0.00%
2021-12-31	0.940	0.930	1.090	-	-	0	0	-	0.940	0.930	1.090	-	-	0	-	0.00%
2021-12-30	0.940	0.940	1.090	-	-	0	0	-	0.940	0.940	1.090	-	-	0	-	0.00%
2021-12-29	0.940	0.930	1.140	0.940	0.940	8,000	7,520	0.9400	0.940	0.930	1.140	0.940	0.940	8,000	0.9400	-4.08%
2021-12-28	0.980	0.940	0.980	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	0.00%
2021-12-24	0.980	0.930	1.140	-	-	0	0	-	0.980	0.930	1.140	-	-	0	-	0.00%
2021-12-23	0.980	0.930	0.980	0.980	0.980	4,000	3,920	0.9800	0.980	0.930	0.980	0.980	0.980	4,000	0.9800	0.00%
2021-12-22	0.980	0.950	1.000	0.980	0.980	10,000	9,800	0.9800	0.980	0.950	1.000	0.980	0.980	10,000	0.9800	-2.00%
2021-12-21	1.000	0.910	1.040	-	-	0	0	-	1.000	0.910	1.040	-	-	0	-	0.00%
2021-12-20	1.000	0.920	1.030	-	-	0	0	-	1.000	0.920	1.030	-	-	0	-	0.00%
2021-12-17	1.000	0.980	1.140	-	-	0	0	-	1.000	0.980	1.140	-	-	0	-	0.00%
2021-12-16	1.000	0.970	1.090	0.960	1.030	178,000	178,260	1.0015	1.000	0.970	1.090	0.960	1.030	178,000	1.0015	-2.91%
2021-12-15	1.030	1.010	1.030	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2021-12-14	1.030	0.920	1.030	1.040	1.040	6,000	6,240	1.0400	1.030	0.920	1.030	1.040	1.040	6,000	1.0400	8.42%
2021-12-13	0.950	0.950	0.980	0.950	0.980	14,000	13,660	0.9757	0.950	0.950	0.980	0.950	0.980	14,000	0.9757	-1.04%
2021-12-10	0.960	0.960	1.030	0.950	0.950	2,000	1,900	0.9500	0.960	0.960	1.030	0.950	0.950	2,000	0.9500	-4.95%
2021-12-09	1.010	1.010	1.040	0.970	0.970	4,000	3,880	0.9700	1.010	1.010	1.040	0.970	0.970	4,000	0.9700	-3.81%
2021-12-08	1.050	1.010	1.050	1.010	1.060	26,000	26,780	1.0300	1.050	1.010	1.050	1.010	1.060	26,000	1.0300	5.00%
2021-12-07	1.000	0.970	1.100	0.970	1.060	84,000	84,640	1.0076	1.000	0.970	1.100	0.970	1.060	84,000	1.0076	-10.71%
2021-12-06	1.120	1.060	1.150	-	-	0	0	-	1.120	1.060	1.150	-	-	0	-	0.00%
2021-12-03	1.120	1.060	1.220	-	-	0	0	-	1.120	1.060	1.220	-	-	0	-	0.00%
2021-12-02	1.120	1.060	1.120	1.120	1.120	4,000	4,480	1.1200	1.120	1.060	1.120	1.120	1.120	4,000	1.1200	0.00%
2021-12-01	1.120	1.110	1.120	1.120	1.120	4,000	4,480	1.1200	1.120	1.110	1.120	1.120	1.120	4,000	1.1200	0.00%
2021-11-30	1.120	1.120	1.220	1.110	1.110	2,000	2,220	1.1100	1.120	1.120	1.220	1.110	1.110	2,000	1.1100	0.00%
2021-11-29	1.120	1.110	1.220	1.120	1.230	4,000	4,700	1.1750	1.120	1.110	1.220	1.120	1.230	4,000	1.1750	-8.20%
2021-11-26	1.220	1.160	1.230	1.190	1.220	116,000	141,460	1.2195	1.220	1.160	1.230	1.190	1.220	116,000	1.2195	4.27%
2021-11-25	1.170	1.110	1.180	-	-	0	0	-	1.170	1.110	1.180	-	-	0	-	-0.85%
2021-11-24	1.180	1.110	1.230	-	-	0	0	-	1.180	1.110	1.230	-	-	0	-	0.00%
2021-11-23	1.180	1.170	1.230	1.170	1.180	38,000	44,760	1.1779	1.180	1.170	1.230	1.170	1.180	38,000	1.1779	0.85%
2021-11-22	1.170	1.120	1.230	-	-	0	0	-	1.170	1.120	1.230	-	-	0	-	0.00%
2021-11-19	1.170	1.110	1.240	-	-	0	0	-	1.170	1.110	1.240	-	-	0	-	0.00%
2021-11-18	1.170	1.110	1.240	-	-	0	0	-	1.170	1.110	1.240	-	-	0	-	0.00%
2021-11-17	1.170	1.110	1.240	-	-	0	0	-	1.170	1.110	1.240	-	-	0	-	0.00%
2021-11-16	1.170	1.170	1.240	-	-	0	0	-	1.170	1.170	1.240	-	-	0	-	0.00%
2021-11-15	1.170	1.110	1.180	-	-	0	0	-	1.170	1.110	1.180	-	-	0	-	-0.85%
2021-11-12	1.180	1.160	1.240	-	-	0	0	-	1.180	1.160	1.240	-	-	0	-	0.00%
2021-11-11	1.180	1.170	1.180	1.170	1.180	16,000	18,800	1.1750	1.180	1.170	1.180	1.170	1.180	16,000	1.1750	1.72%
2021-11-10	1.160	1.160	1.240	-	-	0	0	-	1.160	1.160	1.240	-	-	0	-	0.00%
2021-11-09	1.160	1.160	1.200	1.140	1.170	30,000	34,700	1.1567	1.160	1.160	1.200	1.140	1.170	30,000	1.1567	-8.66%
2021-11-08	1.270	1.140	1.270	1.160	1.280	20,000	23,860	1.1930	1.270	1.140	1.270	1.160	1.280	20,000	1.1930	4.96%
2021-11-05	1.210	1.200	1.280	1.200	1.210	54,000	65,280	1.2089	1.210	1.200	1.280	1.200	1.210	54,000	1.2089	0.00%
2021-11-04	1.210	1.200	1.320	1.210	1.240	424,000	514,040	1.2124	1.210	1.200	1.320	1.210	1.240	424,000	1.2124	0.00%
2021-11-03	1.210	1.170	1.250	1.210	1.260	136,000	165,700	1.2184	1.210	1.170	1.250	1.210	1.260	136,000	1.2184	-3.97%
2021-11-02	1.260	1.240	1.260	1.240	1.260	14,000	17,560	1.2543	1.260	1.240	1.260	1.240	1.260	14,000	1.2543	-2.33%
2021-11-01	1.290	1.210	1.320	1.300	1.330	6,000	7,920	1.3200	1.290	1.210	1.320	1.300	1.330	6,000	1.3200	-4.44%
2021-10-29	1.350	1.210	1.350	1.350	1.350	2,000	2,700	1.3500	1.350	1.210	1.350	1.350	1.350	2,000	1.3500	0.00%
2021-10-28	1.350	1.210	1.400	-	-	4,000	5,320	1.3300	1.350	1.210	1.400	-	-	4,000	1.3300	0.00%
2021-10-27	1.350	1.210	1.400	-	-	0	0	-	1.350	1.210	1.400	-	-	0	-	0.00%
2021-10-26	1.350	1.250	1.380	1.380	1.400	4,000	5,560	1.3900	1.350	1.250	1.380	1.380	1.400	4,000	1.3900	-3.57%
2021-10-25	1.400	1.230	1.400	1.420	1.440	4,000	5,720	1.4300	1.400	1.230	1.400	1.420	1.440	4,000	1.4300	0.00%
2021-10-22	1.400	1.220	1.400	1.400	1.420	4,000	5,640	1.4100	1.400	1.220	1.400	1.400	1.420	4,000	1.4100	0.00%
2021-10-21	1.400	1.380	1.410	1.400	1.400	4,000	5,600	1.4000	1.400	1.380	1.410	1.400	1.400	4,000	1.4000	0.00%
2021-10-20	1.400	1.370	1.400	1.400	1.400	2,000	2,800	1.4000	1.400	1.370	1.400	1.400	1.400	2,000	1.4000	3.70%
2021-10-19	1.350	1.350	1.400	1.330	1.400	72,000	98,020	1.3614	1.350	1.350	1.400	1.330	1.400	72,000	1.3614	-3.57%
2021-10-18	1.400	1.390	1.400	1.390	1.420	54,000	75,660	1.4011	1.400	1.390	1.400	1.390	1.420	54,000	1.4011	-1.41%
2021-10-15	1.420	1.400	1.420	1.400	1.460	12,000	17,140	1.4283	1.420	1.400	1.420	1.400	1.460	12,000	1.4283	1.43%
2021-10-12	1.400	1.370	1.400	1.380	1.420	46,000	63,820	1.3874	1.400	1.370	1.400	1.380	1.420	46,000	1.3874	0.72%
2021-10-11	1.390	1.390	1.400	1.380	1.400	46,000	64,200	1.3957	1.390	1.390	1.400	1.380	1.400	46,000	1.3957	-0.71%
2021-10-08	1.400	1.400	1.420	1.400	1.490	102,000	149,200	1.4627	1.400	1.400	1.420	1.400	1.490	102,000	1.4627	0.00%
2021-10-07	1.400	1.390	1.400	1.380	1.410	106,000	149,280	1.4083	1.400	1.390	1.400	1.380	1.410	106,000	1.4083	4.48%
2021-10-06	1.340	1.340	1.350	1.330	1.370	12,000	16,280	1.3567	1.340	1.340	1.350	1.330	1.370	12,000	1.3567	-2.19%
2021-10-05	1.370	1.350	1.370	1.370	1.390	18,000	24,760	1.3756	1.370	1.350	1.370	1.370	1.390	18,000	1.3756	-1.44%
2021-10-04	1.390	1.350	1.390	1.380	1.400	432,000	600,580	1.3902	1.390	1.350	1.390	1.380	1.400	432,000	1.3902	-0.71%
2021-09-30	1.400	1.290	1.400	1.290	1.400	830,000	1,155,000	1.3916	1.400	1.290	1.400	1.290	1.400	830,000	1.3916	6.06%
2021-09-29	1.320	1.290	1.320	1.310	1.320	28,000	36,760	1.3129	1.320	1.290	1.320	1.310	1.320	28,000	1.3129	3.13%
2021-09-28	1.280	1.250	1.280	1.280	1.280	12,000	15,360	1.2800	1.280	1.250	1.280	1.280	1.280	12,000	1.2800	2.40%
2021-09-27	1.250	1.230	1.250	1.250	1.290	28,000	35,300	1.2607	1.250	1.230	1.250	1.250	1.290	28,000	1.2607	0.81%
2021-09-24	1.240	1.220	1.240	1.240	1.240	58,000	71,920	1.2400	1.240	1.220	1.240	1.240	1.240	58,000	1.2400	1.64%
2021-09-23	1.220	1.220	1.230	1.200	1.220	50,000	60,520	1.2104	1.220	1.220	1.230	1.200	1.220	50,000	1.2104	1.67%
2021-09-21	1.200	1.130	1.220	1.200	1.220	40,000	48,180	1.2045	1.200	1.130	1.220	1.200	1.220	40,000	1.2045	0.00%
2021-09-20	1.200	1.180	1.200	1.170	1.220	50,000	59,280	1.1856	1.200	1.180	1.200	1.170	1.220	50,000	1.1856	0.00%
2021-09-17	1.200	1.180	1.240	1.200	1.250	26,000	31,640	1.2169	1.200	1.180	1.240	1.200	1.250	26,000	1.2169	-1.64%
2021-09-16	1.220	1.190	1.230	1.220	1.270	98,000	121,120	1.2359	1.220	1.190	1.230	1.220	1.270	98,000	1.2359	-2.40%
2021-09-15	1.250	1.250	1.300	1.250	1.270	8,000	10,120	1.2650	1.250	1.250	1.300	1.250	1.270	8,000	1.2650	-1.57%
2021-09-14	1.270	1.240	1.290	1.250	1.270	32,000	40,520	1.2663	1.270	1.240	1.290	1.250	1.270	32,000	1.2663	-1.55%
2021-09-13	1.290	1.290	1.300	1.240	1.310	10,000	12,660	1.2660	1.290	1.290	1.300	1.240	1.310	10,000	1.2660	-1.53%
2021-09-10	1.310	1.280	1.330	-	-	0	0	-	1.310	1.280	1.330	-	-	0	-	0.00%
2021-09-09	1.310	1.280	1.340	1.320	1.320	10,000	13,200	1.3200	1.310	1.280	1.340	1.320	1.320	10,000	1.3200	-0.76%
2021-09-08	1.320	1.290	1.320	1.320	1.330	14,000	18,580	1.3271	1.320	1.290	1.320	1.320	1.330	14,000	1.3271	-0.75%
2021-09-07	1.330	1.310	1.330	1.340	1.340	12,000	16,080	1.3400	1.330	1.310	1.330	1.340	1.340	12,000	1.3400	-0.75%
2021-09-06	1.340	1.290	1.340	1.320	1.370	12,000	15,940	1.3283	1.340	1.290	1.340	1.320	1.370	12,000	1.3283	4.69%
2021-09-03	1.280	1.280	1.370	1.280	1.300	18,000	23,160	1.2867	1.280	1.280	1.370	1.280	1.300	18,000	1.2867	-1.54%
2021-09-02	1.300	1.280	1.300	1.280	1.300	74,000	95,700	1.2932	1.300	1.280	1.300	1.280	1.300	74,000	1.2932	0.78%
2021-09-01	1.290	1.280	1.340	1.290	1.370	100,000	132,680	1.3268	1.290	1.280	1.340	1.290	1.370	100,000	1.3268	0.78%
2021-08-31	1.280	1.250	1.280	1.200	1.360	70,000	86,980	1.2426	1.280	1.250	1.280	1.200	1.360	70,000	1.2426	-2.29%
2021-08-30	1.310	1.300	1.360	1.310	1.310	4,000	5,240	1.3100	1.310	1.300	1.360	1.310	1.310	4,000	1.3100	0.00%
2021-08-27	1.310	1.270	1.310	1.310	1.370	42,000	56,240	1.3390	1.310	1.270	1.310	1.310	1.370	42,000	1.3390	-1.50%
2021-08-26	1.330	1.250	1.340	1.240	1.340	32,000	41,440	1.2950	1.330	1.250	1.340	1.240	1.340	32,000	1.2950	3.91%
2021-08-25	1.280	1.220	1.320	1.240	1.280	20,000	25,200	1.2600	1.280	1.220	1.320	1.240	1.280	20,000	1.2600	5.79%
2021-08-24	1.210	1.160	1.210	1.190	1.240	428,000	530,180	1.2387	1.210	1.160	1.210	1.190	1.240	428,000	1.2387	6.14%
2021-08-23	1.140	1.130	1.140	1.140	1.140	30,000	34,200	1.1400	1.140	1.130	1.140	1.140	1.140	30,000	1.1400	0.88%
2021-08-20	1.130	1.130	1.160	1.130	1.130	32,000	36,160	1.1300	1.130	1.130	1.160	1.130	1.130	32,000	1.1300	-2.59%
2021-08-19	1.160	1.160	1.170	1.160	1.160	6,000	6,960	1.1600	1.160	1.160	1.170	1.160	1.160	6,000	1.1600	0.00%
2021-08-18	1.160	1.150	1.190	1.150	1.160	194,000	224,760	1.1586	1.160	1.150	1.190	1.150	1.160	194,000	1.1586	1.75%
2021-08-17	1.140	1.140	1.170	1.140	1.150	108,000	123,320	1.1419	1.140	1.140	1.170	1.140	1.150	108,000	1.1419	0.88%
2021-08-16	1.130	1.130	1.190	1.130	1.150	532,000	601,720	1.1311	1.130	1.130	1.190	1.130	1.150	532,000	1.1311	-0.88%
2021-08-13	1.140	1.140	1.180	1.140	1.140	112,000	127,680	1.1400	1.140	1.140	1.180	1.140	1.140	112,000	1.1400	0.88%
2021-08-12	1.130	1.130	1.190	1.130	1.130	8,000	9,040	1.1300	1.130	1.130	1.190	1.130	1.130	8,000	1.1300	1.80%
2021-08-11	1.110	1.110	1.160	1.080	1.160	646,000	711,760	1.1018	1.110	1.110	1.160	1.080	1.160	646,000	1.1018	-4.31%
2021-08-10	1.160	1.030	1.190	1.080	1.160	124,000	139,460	1.1247	1.160	1.030	1.190	1.080	1.160	124,000	1.1247	7.41%
2021-08-09	1.080	1.040	1.100	1.080	1.100	52,000	56,640	1.0892	1.080	1.040	1.100	1.080	1.100	52,000	1.0892	0.93%
2021-08-06	1.070	1.070	1.080	1.020	1.050	44,000	45,540	1.0350	1.070	1.070	1.080	1.020	1.050	44,000	1.0350	1.90%
2021-08-05	1.050	1.020	1.090	1.050	1.050	8,000	8,400	1.0500	1.050	1.020	1.090	1.050	1.050	8,000	1.0500	3.96%
2021-08-04	1.010	1.010	1.040	1.000	1.010	46,000	46,200	1.0043	1.010	1.010	1.040	1.000	1.010	46,000	1.0043	2.02%
2021-08-03	0.990	0.970	0.990	1.000	1.000	8,000	7,880	0.9850	0.990	0.970	0.990	1.000	1.000	8,000	0.9850	-1.00%
2021-08-02	1.000	0.980	1.070	1.000	1.000	20,000	20,000	1.0000	1.000	0.980	1.070	1.000	1.000	20,000	1.0000	0.00%
2021-07-30	1.000	0.950	1.050	1.000	1.000	10,000	10,000	1.0000	1.000	0.950	1.050	1.000	1.000	10,000	1.0000	-1.96%
2021-07-29	1.020	0.960	1.030	1.020	1.020	10,000	10,200	1.0200	1.020	0.960	1.030	1.020	1.020	10,000	1.0200	5.15%
2021-07-28	0.970	0.930	0.980	-	-	0	0	-	0.970	0.930	0.980	-	-	0	-	-1.02%
2021-07-27	0.980	0.940	0.990	-	-	0	0	-	0.980	0.940	0.990	-	-	0	-	-1.01%
2021-07-26	0.990	0.990	1.020	0.970	0.990	44,000	43,180	0.9814	0.990	0.990	1.020	0.970	0.990	44,000	0.9814	-4.81%
2021-07-23	1.040	1.040	1.090	1.030	1.030	10,000	10,300	1.0300	1.040	1.040	1.090	1.030	1.030	10,000	1.0300	-2.80%
2021-07-22	1.070	1.010	1.070	0.980	1.080	128,000	131,800	1.0297	1.070	1.010	1.070	0.980	1.080	128,000	1.0297	4.90%
2021-07-21	1.020	0.970	1.030	0.970	1.020	102,000	103,120	1.0110	1.020	0.970	1.030	0.970	1.020	102,000	1.0110	7.37%
2021-07-20	0.950	0.940	0.950	0.940	0.940	2,000	1,880	0.9400	0.950	0.940	0.950	0.940	0.940	2,000	0.9400	0.00%
2021-07-19	0.950	0.920	0.960	0.900	0.980	148,000	138,540	0.9361	0.950	0.920	0.960	0.900	0.980	148,000	0.9361	1.06%
2021-07-16	0.940	0.920	0.940	0.920	0.970	46,000	42,940	0.9335	0.940	0.920	0.940	0.920	0.970	46,000	0.9335	-2.08%
2021-07-15	0.960	0.930	0.970	-	-	0	0	-	0.960	0.930	0.970	-	-	0	-	0.00%
2021-07-14	0.960	0.920	0.970	-	-	0	0	-	0.960	0.920	0.970	-	-	0	-	0.00%
2021-07-13	0.960	0.920	0.970	0.920	0.980	30,000	28,020	0.9340	0.960	0.920	0.970	0.920	0.980	30,000	0.9340	4.35%
2021-07-12	0.920	0.900	0.940	0.920	0.920	12,000	11,040	0.9200	0.920	0.900	0.940	0.920	0.920	12,000	0.9200	3.37%
2021-07-09	0.890	0.860	0.900	0.850	0.910	114,000	99,980	0.8770	0.890	0.860	0.900	0.850	0.910	114,000	0.8770	-1.11%
2021-07-08	0.900	0.890	0.940	0.900	1.030	378,000	364,240	0.9636	0.900	0.890	0.940	0.900	1.030	378,000	0.9636	-16.67%
2021-07-07	1.080	1.030	1.080	-	-	0	0	-	1.080	1.030	1.080	-	-	0	-	0.00%
2021-07-06	1.080	1.030	1.100	1.080	1.080	4,000	4,320	1.0800	1.080	1.030	1.100	1.080	1.080	4,000	1.0800	-0.92%
2021-07-05	1.090	1.030	1.090	1.090	1.090	4,000	4,360	1.0900	1.090	1.030	1.090	1.090	1.090	4,000	1.0900	-0.91%
2021-07-02	1.100	1.010	1.120	1.100	1.100	10,000	11,000	1.1000	1.100	1.010	1.120	1.100	1.100	10,000	1.1000	-2.65%
2021-06-30	1.130	1.100	1.130	1.040	1.130	114,000	124,620	1.0932	1.130	1.100	1.130	1.040	1.130	114,000	1.0932	8.65%
2021-06-29	1.040	1.030	1.100	0.990	1.060	160,000	165,660	1.0354	1.040	1.030	1.100	0.990	1.060	160,000	1.0354	4.00%
2021-06-28	1.000	0.990	1.040	1.000	1.000	10,000	10,000	1.0000	1.000	0.990	1.040	1.000	1.000	10,000	1.0000	1.01%
2021-06-25	0.990	0.980	1.000	0.990	1.000	82,000	81,320	0.9917	0.990	0.980	1.000	0.990	1.000	82,000	0.9917	0.00%
2021-06-24	0.990	0.930	1.090	0.970	0.990	54,000	52,900	0.9796	0.990	0.930	1.090	0.970	0.990	54,000	0.9796	6.45%
2021-06-23	0.930	0.930	0.960	-	-	0	0	-	0.930	0.930	0.960	-	-	0	-	0.00%
2021-06-22	0.930	0.930	0.950	0.930	0.930	2,000	1,860	0.9300	0.930	0.930	0.950	0.930	0.930	2,000	0.9300	1.09%
2021-06-21	0.920	0.900	0.950	-	-	0	0	-	0.920	0.900	0.950	-	-	0	-	0.00%
2021-06-18	0.920	0.920	0.960	-	-	0	0	-	0.920	0.920	0.960	-	-	0	-	0.00%
2021-06-17	0.920	0.920	0.950	0.920	0.920	30,000	27,600	0.9200	0.920	0.920	0.950	0.920	0.920	30,000	0.9200	1.10%
2021-06-16	0.910	0.910	0.940	0.910	0.920	50,000	45,900	0.9180	0.910	0.910	0.940	0.910	0.920	50,000	0.9180	-2.15%
2021-06-15	0.930	0.920	0.930	0.920	0.940	86,000	79,220	0.9212	0.930	0.920	0.930	0.920	0.940	86,000	0.9212	0.00%
2021-06-11	0.930	0.900	0.940	0.900	0.940	80,000	73,120	0.9140	0.930	0.900	0.940	0.900	0.940	80,000	0.9140	1.09%
2021-06-10	0.920	0.900	0.920	0.900	0.930	76,000	69,040	0.9084	0.920	0.900	0.920	0.900	0.930	76,000	0.9084	0.00%
2021-06-09	0.920	0.900	0.920	0.900	0.920	180,000	164,140	0.9119	0.920	0.900	0.920	0.900	0.920	180,000	0.9119	2.22%
2021-06-08	0.900	0.900	0.940	0.850	0.900	100,000	87,700	0.8770	0.900	0.900	0.940	0.850	0.900	100,000	0.8770	0.00%
2021-06-07	0.900	0.880	0.900	0.900	0.930	74,000	67,700	0.9149	0.900	0.880	0.900	0.900	0.930	74,000	0.9149	-2.17%
2021-06-04	0.920	0.910	0.920	0.900	0.950	188,000	172,960	0.9200	0.920	0.910	0.920	0.900	0.950	188,000	0.9200	0.00%
2021-06-03	0.920	0.890	0.930	0.900	0.960	198,000	182,320	0.9208	0.920	0.890	0.930	0.900	0.960	198,000	0.9208	0.00%
2021-06-02	0.920	0.900	0.920	0.880	0.970	316,000	287,040	0.9084	0.920	0.900	0.920	0.880	0.970	316,000	0.9084	-6.12%
2021-06-01	0.980	0.910	0.980	0.900	0.980	286,000	260,960	0.9124	0.980	0.910	0.980	0.900	0.980	286,000	0.9124	7.69%
2021-05-31	0.910	0.890	0.910	0.900	0.920	118,000	107,220	0.9086	0.910	0.890	0.910	0.900	0.920	118,000	0.9086	-3.19%
2021-05-28	0.940	0.920	0.960	0.900	0.950	40,000	37,500	0.9375	0.940	0.920	0.960	0.900	0.950	40,000	0.9375	2.17%
2021-05-27	0.920	0.910	0.960	0.920	0.920	10,000	9,200	0.9200	0.920	0.910	0.960	0.920	0.920	10,000	0.9200	1.10%
2021-05-26	0.910	0.880	0.950	0.910	0.910	4,000	3,640	0.9100	0.910	0.880	0.950	0.910	0.910	4,000	0.9100	-1.09%
2021-05-25	0.920	0.920	0.970	0.890	0.890	2,000	1,780	0.8900	0.920	0.920	0.970	0.890	0.890	2,000	0.8900	0.00%
2021-05-24	0.920	0.920	0.970	0.920	0.960	14,000	13,360	0.9543	0.920	0.920	0.970	0.920	0.960	14,000	0.9543	-1.08%
2021-05-21	0.930	0.890	0.960	-	-	0	0	-	0.930	0.890	0.960	-	-	0	-	0.00%
2021-05-20	0.930	0.860	0.960	0.930	0.950	40,000	37,940	0.9485	0.930	0.860	0.960	0.930	0.950	40,000	0.9485	-1.06%
2021-05-18	0.940	0.940	0.960	-	-	0	0	-	0.940	0.940	0.960	-	-	0	-	0.00%
2021-05-17	0.940	0.940	0.960	-	-	0	0	-	0.940	0.940	0.960	-	-	0	-	0.00%
2021-05-14	0.940	0.940	0.960	-	-	0	0	-	0.940	0.940	0.960	-	-	0	-	0.00%
2021-05-13	0.940	0.940	0.960	-	-	0	0	-	0.940	0.940	0.960	-	-	0	-	0.00%
2021-05-12	0.940	0.940	0.960	0.940	0.950	28,000	26,460	0.9450	0.940	0.940	0.960	0.940	0.950	28,000	0.9450	-1.05%
2021-05-11	0.950	0.940	0.960	-	-	0	0	-	0.950	0.940	0.960	-	-	0	-	0.00%
2021-05-10	0.950	0.950	0.980	0.940	1.000	224,000	216,540	0.9667	0.950	0.950	0.980	0.940	1.000	224,000	0.9667	-2.06%
2021-05-07	0.970	0.940	0.970	0.930	0.980	248,000	237,520	0.9577	0.970	0.940	0.970	0.930	0.980	248,000	0.9577	0.00%
2021-05-06	0.970	0.950	0.970	0.920	0.980	398,000	375,160	0.9426	0.970	0.950	0.970	0.920	0.980	398,000	0.9426	3.19%
2021-05-05	0.940	0.940	0.970	0.960	0.970	16,000	15,280	0.9550	0.940	0.940	0.970	0.960	0.970	16,000	0.9550	-1.05%
2021-05-04	0.950	0.950	0.960	0.950	0.980	30,000	29,200	0.9733	0.950	0.950	0.960	0.950	0.980	30,000	0.9733	-2.06%
2021-05-03	0.970	0.940	0.970	-	-	0	0	-	0.970	0.940	0.970	-	-	0	-	0.00%
2021-04-30	0.970	0.930	0.970	0.930	0.970	24,000	23,180	0.9658	0.970	0.930	0.970	0.930	0.970	24,000	0.9658	0.00%
2021-04-29	0.970	0.910	0.970	0.960	0.970	22,000	21,120	0.9600	0.970	0.910	0.970	0.960	0.970	22,000	0.9600	5.43%
2021-04-28	0.920	0.910	0.970	0.920	0.940	16,000	14,880	0.9300	0.920	0.910	0.970	0.920	0.940	16,000	0.9300	-2.13%
2021-04-27	0.940	0.910	0.960	0.940	0.940	8,000	7,520	0.9400	0.940	0.910	0.960	0.940	0.940	8,000	0.9400	0.00%
2021-04-26	0.940	0.940	0.960	0.940	0.940	2,000	1,880	0.9400	0.940	0.940	0.960	0.940	0.940	2,000	0.9400	0.00%
2021-04-23	0.940	0.940	0.970	-	-	0	0	-	0.940	0.940	0.970	-	-	0	-	0.00%
2021-04-22	0.940	0.930	0.970	0.940	0.940	30,000	28,200	0.9400	0.940	0.930	0.970	0.940	0.940	30,000	0.9400	0.00%
2021-04-21	0.940	0.940	0.970	0.930	0.980	8,000	7,580	0.9475	0.940	0.940	0.970	0.930	0.980	8,000	0.9475	-5.05%
2021-04-20	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	-1.00%
2021-04-19	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2021-04-16	1.000	0.950	1.000	1.000	1.000	30,000	30,000	1.0000	1.000	0.950	1.000	1.000	1.000	30,000	1.0000	0.00%
2021-04-15	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2021-04-14	1.000	0.960	1.000	1.000	1.000	50,000	50,000	1.0000	1.000	0.960	1.000	1.000	1.000	50,000	1.0000	0.00%
2021-04-13	1.000	0.940	1.000	0.990	1.000	18,000	17,940	0.9967	1.000	0.940	1.000	0.990	1.000	18,000	0.9967	1.01%
2021-04-12	0.990	0.960	1.000	-	-	0	0	-	0.990	0.960	1.000	-	-	0	-	0.00%
2021-04-09	0.990	0.970	1.000	0.990	0.990	6,000	5,940	0.9900	0.990	0.970	1.000	0.990	0.990	6,000	0.9900	0.00%
2021-04-08	0.990	0.980	1.000	0.980	1.030	90,000	91,120	1.0124	0.990	0.980	1.000	0.980	1.030	90,000	1.0124	2.06%
2021-04-07	0.970	0.970	0.990	0.960	0.990	18,000	17,560	0.9756	0.970	0.970	0.990	0.960	0.990	18,000	0.9756	1.04%
2021-04-01	0.960	0.960	0.980	0.960	0.960	12,000	11,520	0.9600	0.960	0.960	0.980	0.960	0.960	12,000	0.9600	-2.04%
2021-03-31	0.980	0.960	1.010	0.950	0.980	90,000	87,100	0.9678	0.980	0.960	1.010	0.950	0.980	90,000	0.9678	2.08%
2021-03-30	0.960	0.920	1.020	0.960	1.030	94,000	93,400	0.9936	0.960	0.920	1.020	0.960	1.030	94,000	0.9936	-3.03%
2021-03-29	0.990	0.970	0.990	0.970	1.010	56,000	55,420	0.9896	0.990	0.970	0.990	0.970	1.010	56,000	0.9896	4.21%
2021-03-26	0.950	0.920	0.950	0.880	0.960	578,000	526,620	0.9111	0.950	0.920	0.950	0.880	0.960	578,000	0.9111	-1.04%
2021-03-25	0.960	0.940	0.960	0.950	0.960	22,000	20,920	0.9509	0.960	0.940	0.960	0.950	0.960	22,000	0.9509	0.00%
2021-03-24	0.960	0.920	0.970	0.960	0.960	14,000	13,440	0.9600	0.960	0.920	0.970	0.960	0.960	14,000	0.9600	-1.03%
2021-03-23	0.970	0.960	0.990	0.950	0.980	170,000	163,360	0.9609	0.970	0.960	0.990	0.950	0.980	170,000	0.9609	-2.02%
2021-03-22	0.990	0.980	0.990	0.970	1.010	106,000	104,120	0.9823	0.990	0.980	0.990	0.970	1.010	106,000	0.9823	0.00%
2021-03-19	0.990	0.980	1.010	0.980	0.990	22,000	21,740	0.9882	0.990	0.980	1.010	0.980	0.990	22,000	0.9882	2.06%
2021-03-18	0.970	0.970	0.980	0.960	1.000	116,000	112,840	0.9728	0.970	0.970	0.980	0.960	1.000	116,000	0.9728	-3.96%
2021-03-17	1.010	1.010	1.020	1.010	1.010	14,000	14,140	1.0100	1.010	1.010	1.020	1.010	1.010	14,000	1.0100	0.00%
2021-03-16	1.010	1.000	1.030	1.010	1.090	200,000	210,620	1.0531	1.010	1.000	1.030	1.010	1.090	200,000	1.0531	1.00%
2021-03-15	1.000	0.990	1.030	1.000	1.030	88,000	88,660	1.0075	1.000	0.990	1.030	1.000	1.030	88,000	1.0075	1.01%
2021-03-12	0.990	0.940	1.020	0.990	1.080	226,000	227,880	1.0083	0.990	0.940	1.020	0.990	1.080	226,000	1.0083	-6.60%
2021-03-11	1.060	1.020	1.070	1.000	1.060	154,000	159,560	1.0361	1.060	1.020	1.070	1.000	1.060	154,000	1.0361	6.00%
2021-03-10	1.000	1.000	1.020	1.000	1.020	94,000	94,140	1.0015	1.000	1.000	1.020	1.000	1.020	94,000	1.0015	-2.91%
2021-03-09	1.030	1.000	1.030	1.010	1.030	42,000	42,840	1.0200	1.030	1.000	1.030	1.010	1.030	42,000	1.0200	0.98%
2021-03-08	1.020	1.000	1.020	1.000	1.080	132,000	138,740	1.0511	1.020	1.000	1.020	1.000	1.080	132,000	1.0511	2.00%
2021-03-05	1.000	0.980	1.010	0.990	1.010	114,000	113,820	0.9984	1.000	0.980	1.010	0.990	1.010	114,000	0.9984	-0.99%
2021-03-04	1.010	1.000	1.010	1.000	1.010	60,000	60,400	1.0067	1.010	1.000	1.010	1.000	1.010	60,000	1.0067	0.00%
2021-03-03	1.010	0.990	1.010	1.000	1.060	140,000	142,780	1.0199	1.010	0.990	1.010	1.000	1.060	140,000	1.0199	0.00%
2021-03-02	1.010	0.980	1.020	0.990	1.030	104,000	104,940	1.0090	1.010	0.980	1.020	0.990	1.030	104,000	1.0090	2.02%
2021-03-01	0.990	0.980	0.990	1.000	1.000	6,000	6,000	1.0000	0.990	0.980	0.990	1.000	1.000	6,000	1.0000	0.00%
2021-02-26	0.990	0.990	1.040	0.990	1.040	524,000	530,560	1.0125	0.990	0.990	1.040	0.990	1.040	524,000	1.0125	-1.98%
2021-02-25	1.010	1.000	1.020	1.000	1.080	226,000	237,740	1.0519	1.010	1.000	1.020	1.000	1.080	226,000	1.0519	-3.81%
2021-02-24	1.050	1.010	1.060	1.030	1.060	124,000	130,080	1.0490	1.050	1.010	1.060	1.030	1.060	124,000	1.0490	1.94%
2021-02-23	1.030	1.000	1.030	1.030	1.030	22,000	22,660	1.0300	1.030	1.000	1.030	1.030	1.030	22,000	1.0300	0.00%
2021-02-22	1.030	0.990	1.030	0.970	1.050	506,000	507,540	1.0030	1.030	0.990	1.030	0.970	1.050	506,000	1.0030	1.98%
2021-02-19	1.010	1.000	1.010	1.000	1.020	38,000	38,380	1.0100	1.010	1.000	1.010	1.000	1.020	38,000	1.0100	0.00%
2021-02-18	1.010	1.000	1.010	1.000	1.010	72,000	72,560	1.0078	1.010	1.000	1.010	1.000	1.010	72,000	1.0078	1.00%
2021-02-17	1.000	0.960	1.000	1.000	1.010	126,000	125,240	0.9940	1.000	0.960	1.000	1.000	1.010	126,000	0.9940	2.04%
2021-02-16	0.980	0.970	0.980	0.980	1.100	1,006,000	1,018,520	1.0124	0.980	0.970	0.980	0.980	1.100	1,006,000	1.0124	-10.09%
2021-02-11	1.090	1.020	1.100	1.000	1.100	822,000	850,360	1.0345	1.090	1.020	1.100	1.000	1.100	822,000	1.0345	0.93%
2021-02-10	1.080	1.030	1.100	1.000	1.100	430,000	449,660	1.0457	1.080	1.030	1.100	1.000	1.100	430,000	1.0457	-1.82%
2021-02-09	1.100	1.050	1.100	1.020	1.100	424,000	442,100	1.0427	1.100	1.050	1.100	1.020	1.100	424,000	1.0427	0.92%
2021-02-08	1.090	1.070	1.100	1.080	1.090	36,000	39,180	1.0883	1.090	1.070	1.100	1.080	1.090	36,000	1.0883	0.00%
2021-02-05	1.090	1.070	1.090	1.060	1.100	68,000	72,660	1.0685	1.090	1.070	1.090	1.060	1.100	68,000	1.0685	0.93%
2021-02-04	1.080	1.070	1.100	1.050	1.100	242,000	260,640	1.0770	1.080	1.070	1.100	1.050	1.100	242,000	1.0770	-0.92%
2021-02-03	1.090	1.070	1.100	1.090	1.100	22,000	24,020	1.0918	1.090	1.070	1.100	1.090	1.100	22,000	1.0918	0.00%
2021-02-02	1.090	1.070	1.100	1.050	1.100	80,000	85,280	1.0660	1.090	1.070	1.100	1.050	1.100	80,000	1.0660	1.87%
2021-02-01	1.070	0.960	1.070	1.030	1.100	98,000	106,660	1.0884	1.070	0.960	1.070	1.030	1.100	98,000	1.0884	-1.83%
2021-01-29	1.090	1.050	1.090	1.060	1.100	22,000	23,900	1.0864	1.090	1.050	1.090	1.060	1.100	22,000	1.0864	1.87%
2021-01-28	1.070	1.050	1.070	1.050	1.090	56,000	59,720	1.0664	1.070	1.050	1.070	1.050	1.090	56,000	1.0664	0.00%
2021-01-27	1.070	1.060	1.080	1.070	1.100	14,000	15,140	1.0814	1.070	1.060	1.080	1.070	1.100	14,000	1.0814	-2.73%
2021-01-26	1.100	1.060	1.100	1.070	1.100	26,000	28,400	1.0923	1.100	1.060	1.100	1.070	1.100	26,000	1.0923	0.92%
2021-01-25	1.090	1.040	1.090	1.050	1.100	50,000	54,280	1.0856	1.090	1.040	1.090	1.050	1.100	50,000	1.0856	-0.91%
2021-01-22	1.100	1.010	1.100	1.090	1.100	24,000	26,380	1.0992	1.100	1.010	1.100	1.090	1.100	24,000	1.0992	0.00%
2021-01-21	1.100	1.010	1.100	1.100	1.100	24,000	26,400	1.1000	1.100	1.010	1.100	1.100	1.100	24,000	1.1000	0.00%
2021-01-20	1.100	1.030	1.100	1.070	1.100	210,000	228,580	1.0885	1.100	1.030	1.100	1.070	1.100	210,000	1.0885	-1.79%
2021-01-19	1.120	1.090	1.120	1.080	1.150	314,000	352,000	1.1210	1.120	1.090	1.120	1.080	1.150	314,000	1.1210	1.82%
2021-01-18	1.100	1.060	1.100	1.090	1.120	126,000	137,740	1.0932	1.100	1.060	1.100	1.090	1.120	126,000	1.0932	0.00%
2021-01-15	1.100	1.090	1.100	1.090	1.120	212,000	233,220	1.1001	1.100	1.090	1.100	1.090	1.120	212,000	1.1001	-1.79%
2021-01-14	1.120	1.100	1.120	1.120	1.120	30,000	33,600	1.1200	1.120	1.100	1.120	1.120	1.120	30,000	1.1200	-0.88%
2021-01-13	1.130	1.100	1.130	1.110	1.150	158,000	177,580	1.1239	1.130	1.100	1.130	1.110	1.150	158,000	1.1239	1.80%
2021-01-12	1.110	1.100	1.120	1.100	1.120	106,000	118,000	1.1132	1.110	1.100	1.120	1.100	1.120	106,000	1.1132	-0.89%
2021-01-11	1.120	1.090	1.120	1.100	1.150	192,000	214,840	1.1190	1.120	1.090	1.120	1.100	1.150	192,000	1.1190	-2.61%
2021-01-08	1.150	1.120	1.150	1.140	1.150	100,000	114,300	1.1430	1.150	1.120	1.150	1.140	1.150	100,000	1.1430	0.88%
2021-01-07	1.140	1.110	1.140	1.110	1.150	90,000	102,700	1.1411	1.140	1.110	1.140	1.110	1.150	90,000	1.1411	-0.87%
2021-01-06	1.150	1.120	1.160	1.100	1.160	286,000	318,820	1.1148	1.150	1.120	1.160	1.100	1.160	286,000	1.1148	0.00%
2021-01-05	1.150	1.120	1.150	1.120	1.150	108,000	124,020	1.1483	1.150	1.120	1.150	1.120	1.150	108,000	1.1483	0.00%
2021-01-04	1.150	1.120	1.150	1.100	1.180	668,000	743,280	1.1127	1.150	1.120	1.150	1.100	1.180	668,000	1.1127	-2.54%
2020-12-31	1.180	1.150	1.180	1.150	1.180	84,000	99,040	1.1790	1.180	1.150	1.180	1.150	1.180	84,000	1.1790	0.85%
2020-12-30	1.170	1.140	1.170	1.140	1.190	74,000	87,320	1.1800	1.170	1.140	1.170	1.140	1.190	74,000	1.1800	-0.85%
2020-12-29	1.180	1.140	1.180	1.100	1.180	100,000	115,480	1.1548	1.180	1.140	1.180	1.100	1.180	100,000	1.1548	0.00%
2020-12-28	1.180	1.150	1.190	1.140	1.200	538,000	617,900	1.1485	1.180	1.150	1.190	1.140	1.200	538,000	1.1485	0.00%
2020-12-24	1.180	1.140	1.180	1.150	1.200	106,000	124,820	1.1775	1.180	1.140	1.180	1.150	1.200	106,000	1.1775	-2.48%
2020-12-23	1.210	1.120	1.210	1.100	1.210	1,060,000	1,197,320	1.1295	1.210	1.120	1.210	1.100	1.210	1,060,000	1.1295	3.42%
2020-12-22	1.170	1.140	1.190	1.150	1.210	48,000	55,540	1.1571	1.170	1.140	1.190	1.150	1.210	48,000	1.1571	-2.50%
2020-12-21	1.200	1.160	1.200	1.200	1.230	68,000	83,100	1.2221	1.200	1.160	1.200	1.200	1.230	68,000	1.2221	-2.44%
2020-12-18	1.230	1.200	1.230	1.160	1.280	404,000	489,220	1.2109	1.230	1.200	1.230	1.160	1.280	404,000	1.2109	-3.91%
2020-12-17	1.280	1.240	1.280	1.250	1.280	178,000	223,740	1.2570	1.280	1.240	1.280	1.250	1.280	178,000	1.2570	2.40%
2020-12-16	1.250	1.210	1.250	1.180	1.260	142,000	176,180	1.2407	1.250	1.210	1.250	1.180	1.260	142,000	1.2407	1.63%
2020-12-15	1.230	1.170	1.230	1.220	1.260	134,000	164,940	1.2309	1.230	1.170	1.230	1.220	1.260	134,000	1.2309	2.50%
2020-12-14	1.200	1.150	1.190	1.080	1.210	1,230,000	1,397,380	1.1361	1.200	1.150	1.190	1.080	1.210	1,230,000	1.1361	-0.83%
2020-12-11	1.210	1.210	1.270	1.210	1.280	892,000	1,101,720	1.2351	1.210	1.210	1.270	1.210	1.280	892,000	1.2351	-6.92%
2020-12-10	1.300	1.240	1.300	1.250	1.300	196,000	251,400	1.2827	1.300	1.240	1.300	1.250	1.300	196,000	1.2827	1.56%
2020-12-09	1.280	1.260	1.280	1.270	1.280	158,000	200,700	1.2703	1.280	1.260	1.280	1.270	1.280	158,000	1.2703	0.79%
2020-12-08	1.270	1.250	1.270	1.250	1.280	140,000	177,960	1.2711	1.270	1.250	1.270	1.250	1.280	140,000	1.2711	4.10%
2020-12-07	1.220	1.220	1.270	1.220	1.260	144,000	181,140	1.2579	1.220	1.220	1.270	1.220	1.260	144,000	1.2579	-2.40%
2020-12-04	1.250	1.250	1.260	1.190	1.250	162,000	201,260	1.2423	1.250	1.250	1.260	1.190	1.250	162,000	1.2423	4.17%
2020-12-03	1.200	1.200	1.220	1.200	1.240	12,000	14,800	1.2333	1.200	1.200	1.220	1.200	1.240	12,000	1.2333	-0.83%
2020-12-02	1.210	1.200	1.230	1.210	1.240	82,000	101,240	1.2346	1.210	1.200	1.230	1.210	1.240	82,000	1.2346	-2.42%
2020-12-01	1.240	1.190	1.240	1.240	1.240	70,000	86,800	1.2400	1.240	1.190	1.240	1.240	1.240	70,000	1.2400	0.00%
2020-11-30	1.240	1.140	1.250	1.150	1.240	408,000	474,060	1.1619	1.240	1.140	1.250	1.150	1.240	408,000	1.1619	2.48%
2020-11-27	1.210	1.190	1.220	1.200	1.240	142,000	172,640	1.2158	1.210	1.190	1.220	1.200	1.240	142,000	1.2158	-1.63%
2020-11-26	1.230	1.200	1.230	1.200	1.230	22,000	26,680	1.2127	1.230	1.200	1.230	1.200	1.230	22,000	1.2127	0.00%
2020-11-25	1.230	1.230	1.250	1.200	1.280	268,000	328,600	1.2261	1.230	1.230	1.250	1.200	1.280	268,000	1.2261	0.00%
2020-11-24	1.230	1.230	1.250	1.200	1.280	308,000	380,040	1.2339	1.230	1.230	1.250	1.200	1.280	308,000	1.2339	-4.65%
2020-11-23	1.290	1.250	1.290	1.250	1.290	176,000	223,220	1.2683	1.290	1.250	1.290	1.250	1.290	176,000	1.2683	-1.53%
2020-11-20	1.310	1.270	1.310	1.310	1.320	14,000	18,280	1.3057	1.310	1.270	1.310	1.310	1.320	14,000	1.3057	-0.76%
2020-11-19	1.320	1.260	1.320	1.310	1.330	42,000	55,820	1.3290	1.320	1.260	1.320	1.310	1.330	42,000	1.3290	1.54%
2020-11-18	1.300	1.270	1.310	1.300	1.310	560,000	728,600	1.3011	1.300	1.270	1.310	1.300	1.310	560,000	1.3011	-0.76%
2020-11-17	1.310	1.250	1.310	1.250	1.360	850,000	1,121,460	1.3194	1.310	1.250	1.310	1.250	1.360	850,000	1.3194	-2.96%
2020-11-16	1.350	1.320	1.360	1.320	1.390	1,084,000	1,464,140	1.3507	1.350	1.320	1.360	1.320	1.390	1,084,000	1.3507	2.27%
2020-11-13	1.320	1.320	1.340	1.300	1.350	42,000	56,300	1.3405	1.320	1.320	1.340	1.300	1.350	42,000	1.3405	-2.22%
2020-11-12	1.350	1.320	1.350	1.340	1.350	12,000	16,120	1.3433	1.350	1.320	1.350	1.340	1.350	12,000	1.3433	0.00%
2020-11-11	1.350	1.340	1.350	1.310	1.370	258,000	348,060	1.3491	1.350	1.340	1.350	1.310	1.370	258,000	1.3491	0.75%
2020-11-10	1.340	1.320	1.340	1.340	1.350	176,000	235,920	1.3405	1.340	1.320	1.340	1.340	1.350	176,000	1.3405	-0.74%
2020-11-09	1.350	1.310	1.350	1.350	1.360	26,000	35,260	1.3562	1.350	1.310	1.350	1.350	1.360	26,000	1.3562	0.00%
2020-11-06	1.350	1.320	1.350	1.350	1.360	14,000	18,960	1.3543	1.350	1.320	1.350	1.350	1.360	14,000	1.3543	0.00%
2020-11-05	1.350	1.320	1.350	1.320	1.380	900,000	1,209,720	1.3441	1.350	1.320	1.350	1.320	1.380	900,000	1.3441	1.50%
2020-11-04	1.330	1.320	1.330	1.350	1.400	272,000	372,420	1.3692	1.330	1.320	1.330	1.350	1.400	272,000	1.3692	0.00%
2020-11-03	1.330	1.320	1.360	1.330	1.360	114,000	154,860	1.3584	1.330	1.320	1.360	1.330	1.360	114,000	1.3584	-1.48%
2020-11-02	1.350	1.320	1.360	1.320	1.350	106,000	142,640	1.3457	1.350	1.320	1.360	1.320	1.350	106,000	1.3457	0.75%
2020-10-30	1.340	1.320	1.340	1.310	1.350	98,000	131,000	1.3367	1.340	1.320	1.340	1.310	1.350	98,000	1.3367	-0.74%
2020-10-29	1.350	1.320	1.350	1.270	1.350	112,000	149,880	1.3382	1.350	1.320	1.350	1.270	1.350	112,000	1.3382	2.27%
2020-10-28	1.320	1.310	1.350	1.310	1.350	184,000	247,340	1.3442	1.320	1.310	1.350	1.310	1.350	184,000	1.3442	-2.22%
2020-10-27	1.350	1.330	1.350	1.330	1.350	138,000	185,580	1.3448	1.350	1.330	1.350	1.330	1.350	138,000	1.3448	2.27%
2020-10-23	1.320	1.320	1.350	1.320	1.360	118,000	159,340	1.3503	1.320	1.320	1.350	1.320	1.360	118,000	1.3503	-1.49%
2020-10-22	1.340	1.320	1.340	1.350	1.360	76,000	102,900	1.3539	1.340	1.320	1.340	1.350	1.360	76,000	1.3539	-1.47%
2020-10-21	1.360	1.300	1.370	1.300	1.360	274,000	364,040	1.3286	1.360	1.300	1.370	1.300	1.360	274,000	1.3286	0.74%
2020-10-20	1.350	1.350	1.370	1.350	1.370	50,000	68,300	1.3660	1.350	1.350	1.370	1.350	1.370	50,000	1.3660	-0.74%
2020-10-19	1.360	1.310	1.360	1.300	1.380	262,000	347,760	1.3273	1.360	1.310	1.360	1.300	1.380	262,000	1.3273	1.49%
2020-10-16	1.340	1.320	1.350	1.330	1.390	186,000	252,680	1.3585	1.340	1.320	1.350	1.330	1.390	186,000	1.3585	1.52%
2020-10-15	1.320	1.320	1.340	1.310	1.390	580,000	774,880	1.3360	1.320	1.320	1.340	1.310	1.390	580,000	1.3360	-5.71%
2020-10-14	1.400	1.350	1.400	1.350	1.400	194,000	264,860	1.3653	1.400	1.350	1.400	1.350	1.400	194,000	1.3653	2.19%
2020-10-12	1.370	1.330	1.370	1.330	1.370	34,000	46,260	1.3606	1.370	1.330	1.370	1.330	1.370	34,000	1.3606	0.00%
2020-10-09	1.370	1.330	1.370	1.380	1.380	4,000	5,520	1.3800	1.370	1.330	1.370	1.380	1.380	4,000	1.3800	1.48%
2020-10-08	1.350	1.330	1.370	1.330	1.350	18,000	24,220	1.3456	1.350	1.330	1.370	1.330	1.350	18,000	1.3456	-2.17%
2020-10-07	1.380	1.350	1.390	1.320	1.380	296,000	403,220	1.3622	1.380	1.350	1.390	1.320	1.380	296,000	1.3622	1.47%
2020-10-06	1.360	1.330	1.360	1.310	1.360	664,000	897,480	1.3516	1.360	1.330	1.360	1.310	1.360	664,000	1.3516	3.03%
2020-10-05	1.320	1.310	1.330	1.290	1.400	320,000	430,360	1.3449	1.320	1.310	1.330	1.290	1.400	320,000	1.3449	3.94%
2020-09-30	1.270	1.270	1.290	1.270	1.270	12,000	15,240	1.2700	1.270	1.270	1.290	1.270	1.270	12,000	1.2700	0.00%
2020-09-29	1.270	1.270	1.290	1.270	1.310	94,000	121,360	1.2911	1.270	1.270	1.290	1.270	1.310	94,000	1.2911	0.00%
2020-09-28	1.270	1.260	1.300	1.270	1.300	552,000	702,400	1.2725	1.270	1.260	1.300	1.270	1.300	552,000	1.2725	-0.78%
2020-09-25	1.280	1.260	1.290	1.260	1.280	616,000	786,760	1.2772	1.280	1.260	1.290	1.260	1.280	616,000	1.2772	1.59%
2020-09-24	1.260	1.260	1.270	1.260	1.260	344,000	433,440	1.2600	1.260	1.260	1.270	1.260	1.260	344,000	1.2600	0.80%
2020-09-23	1.250	1.250	1.290	1.250	1.260	14,000	17,560	1.2543	1.250	1.250	1.290	1.250	1.260	14,000	1.2543	-1.57%
2020-09-22	1.270	1.240	1.280	1.250	1.270	18,000	22,560	1.2533	1.270	1.240	1.280	1.250	1.270	18,000	1.2533	0.00%
2020-09-21	1.270	1.260	1.280	1.270	1.300	28,000	35,900	1.2821	1.270	1.260	1.280	1.270	1.300	28,000	1.2821	-1.55%
2020-09-18	1.290	1.290	1.300	1.290	1.290	304,000	392,160	1.2900	1.290	1.290	1.300	1.290	1.290	304,000	1.2900	0.00%
2020-09-17	1.290	1.290	1.300	1.290	1.290	12,000	15,480	1.2900	1.290	1.290	1.300	1.290	1.290	12,000	1.2900	0.00%
2020-09-16	1.290	1.290	1.310	1.290	1.330	54,000	70,760	1.3104	1.290	1.290	1.310	1.290	1.330	54,000	1.3104	0.00%
2020-09-15	1.290	1.290	1.300	1.290	1.320	48,000	62,780	1.3079	1.290	1.290	1.300	1.290	1.320	48,000	1.3079	-1.53%
2020-09-14	1.310	1.280	1.310	1.280	1.320	206,000	267,160	1.2969	1.310	1.280	1.310	1.280	1.320	206,000	1.2969	0.77%
2020-09-11	1.300	1.280	1.300	1.280	1.300	114,000	147,820	1.2967	1.300	1.280	1.300	1.280	1.300	114,000	1.2967	1.56%
2020-09-10	1.280	1.270	1.300	1.280	1.290	148,000	189,800	1.2824	1.280	1.270	1.300	1.280	1.290	148,000	1.2824	0.00%
2020-09-09	1.280	1.280	1.300	1.280	1.310	258,000	331,580	1.2852	1.280	1.280	1.300	1.280	1.310	258,000	1.2852	-3.03%
2020-09-08	1.320	1.260	1.330	1.260	1.320	42,000	54,580	1.2995	1.320	1.260	1.330	1.260	1.320	42,000	1.2995	4.76%
2020-09-07	1.260	1.260	1.280	1.260	1.300	56,000	72,200	1.2893	1.260	1.260	1.280	1.260	1.300	56,000	1.2893	-2.33%
2020-09-04	1.290	1.240	1.290	1.250	1.290	92,000	116,920	1.2709	1.290	1.240	1.290	1.250	1.290	92,000	1.2709	-0.77%
2020-09-03	1.300	1.270	1.300	1.280	1.320	120,000	156,400	1.3033	1.300	1.270	1.300	1.280	1.320	120,000	1.3033	0.00%
2020-09-02	1.300	1.280	1.300	1.280	1.310	158,000	205,640	1.3015	1.300	1.280	1.300	1.280	1.310	158,000	1.3015	0.00%
2020-09-01	1.300	1.290	1.300	1.300	1.310	162,000	210,700	1.3006	1.300	1.290	1.300	1.300	1.310	162,000	1.3006	0.00%
2020-08-31	1.300	1.280	1.310	1.280	1.310	76,000	98,840	1.3005	1.300	1.280	1.310	1.280	1.310	76,000	1.3005	0.00%
2020-08-28	1.300	1.290	1.300	1.300	1.320	150,000	195,620	1.3041	1.300	1.290	1.300	1.300	1.320	150,000	1.3041	-0.76%
2020-08-27	1.310	1.290	1.310	1.290	1.310	222,000	288,860	1.3012	1.310	1.290	1.310	1.290	1.310	222,000	1.3012	0.77%
2020-08-26	1.300	1.290	1.310	1.290	1.340	222,000	291,080	1.3112	1.300	1.290	1.310	1.290	1.340	222,000	1.3112	0.00%
2020-08-25	1.300	1.280	1.300	1.280	1.310	178,000	231,540	1.3008	1.300	1.280	1.300	1.280	1.310	178,000	1.3008	-1.52%
2020-08-24	1.320	1.290	1.320	1.300	1.320	134,000	174,980	1.3058	1.320	1.290	1.320	1.300	1.320	134,000	1.3058	1.54%
2020-08-21	1.300	1.280	1.300	1.280	1.340	60,000	79,140	1.3190	1.300	1.280	1.300	1.280	1.340	60,000	1.3190	1.56%
2020-08-20	1.280	1.270	1.290	1.270	1.300	64,000	82,660	1.2916	1.280	1.270	1.290	1.270	1.300	64,000	1.2916	-0.78%
2020-08-19	1.290	1.250	1.300	1.250	1.280	132,000	168,340	1.2753	1.290	1.250	1.300	1.250	1.280	132,000	1.2753	-0.77%
2020-08-18	1.300	1.280	1.300	1.280	1.300	252,000	324,360	1.2871	1.300	1.280	1.300	1.280	1.300	252,000	1.2871	0.00%
2020-08-17	1.300	1.280	1.300	1.280	1.310	220,000	284,300	1.2923	1.300	1.280	1.300	1.280	1.310	220,000	1.2923	-0.76%
2020-08-14	1.310	1.270	1.330	1.260	1.310	826,000	1,055,100	1.2774	1.310	1.270	1.330	1.260	1.310	826,000	1.2774	3.15%
2020-08-13	1.270	1.270	1.290	1.270	1.340	66,000	86,860	1.3161	1.270	1.270	1.290	1.270	1.340	66,000	1.3161	-2.31%
2020-08-12	1.300	1.280	1.300	1.290	1.300	132,000	170,480	1.2915	1.300	1.280	1.300	1.290	1.300	132,000	1.2915	0.78%
2020-08-11	1.290	1.250	1.290	1.240	1.300	100,000	126,880	1.2688	1.290	1.250	1.290	1.240	1.300	100,000	1.2688	0.78%
2020-08-10	1.280	1.270	1.280	1.280	1.330	94,000	122,440	1.3026	1.280	1.270	1.280	1.280	1.330	94,000	1.3026	-1.54%
2020-08-07	1.300	1.280	1.300	1.290	1.310	60,000	78,060	1.3010	1.300	1.280	1.300	1.290	1.310	60,000	1.3010	-0.76%
2020-08-06	1.310	1.300	1.310	1.250	1.320	198,000	256,980	1.2979	1.310	1.300	1.310	1.250	1.320	198,000	1.2979	-0.76%
2020-08-05	1.320	1.300	1.320	1.290	1.340	62,000	81,680	1.3174	1.320	1.300	1.320	1.290	1.340	62,000	1.3174	0.00%
2020-08-04	1.320	1.320	1.350	1.300	1.350	210,000	278,860	1.3279	1.320	1.320	1.350	1.300	1.350	210,000	1.3279	0.00%
2020-08-03	1.320	1.300	1.320	1.320	1.340	46,000	61,060	1.3274	1.320	1.300	1.320	1.320	1.340	46,000	1.3274	0.00%
2020-07-31	1.320	1.300	1.330	1.300	1.340	188,000	247,400	1.3160	1.320	1.300	1.330	1.300	1.340	188,000	1.3160	0.76%
2020-07-30	1.310	1.310	1.350	1.310	1.340	246,000	326,200	1.3260	1.310	1.310	1.350	1.310	1.340	246,000	1.3260	-1.50%
2020-07-29	1.330	1.300	1.330	1.300	1.340	350,000	462,840	1.3224	1.330	1.300	1.330	1.300	1.340	350,000	1.3224	1.53%
2020-07-28	1.310	1.300	1.330	1.300	1.310	242,000	314,820	1.3009	1.310	1.300	1.330	1.300	1.310	242,000	1.3009	0.77%
2020-07-27	1.300	1.280	1.300	1.280	1.300	40,000	51,700	1.2925	1.300	1.280	1.300	1.280	1.300	40,000	1.2925	0.00%
2020-07-24	1.300	1.300	1.310	1.290	1.320	608,000	789,920	1.2992	1.300	1.300	1.310	1.290	1.320	608,000	1.2992	-2.26%
2020-07-23	1.330	1.300	1.330	1.300	1.350	286,000	378,560	1.3236	1.330	1.300	1.330	1.300	1.350	286,000	1.3236	2.31%
2020-07-22	1.300	1.290	1.300	1.260	1.350	532,000	704,280	1.3238	1.300	1.290	1.300	1.260	1.350	532,000	1.3238	-2.26%
2020-07-21	1.330	1.260	1.330	1.270	1.340	314,000	410,020	1.3058	1.330	1.260	1.330	1.270	1.340	314,000	1.3058	3.91%
2020-07-20	1.280	1.230	1.280	1.140	1.300	192,000	235,340	1.2257	1.280	1.230	1.280	1.140	1.300	192,000	1.2257	0.79%
2020-07-17	1.270	1.250	1.280	1.250	1.300	250,000	317,660	1.2706	1.270	1.250	1.280	1.250	1.300	250,000	1.2706	4.96%
2020-07-16	1.210	1.210	1.270	1.200	1.300	262,000	326,960	1.2479	1.210	1.210	1.270	1.200	1.300	262,000	1.2479	-3.97%
2020-07-15	1.260	1.200	1.260	1.200	1.270	68,000	83,740	1.2315	1.260	1.200	1.260	1.200	1.270	68,000	1.2315	5.00%
2020-07-14	1.200	1.180	1.250	1.190	1.210	90,000	108,000	1.2000	1.200	1.180	1.250	1.190	1.210	90,000	1.2000	0.00%
2020-07-13	1.200	1.200	1.270	1.200	1.200	2,000	2,400	1.2000	1.200	1.200	1.270	1.200	1.200	2,000	1.2000	-1.64%
2020-07-10	1.220	1.190	1.230	1.180	1.240	152,000	183,720	1.2087	1.220	1.190	1.230	1.180	1.240	152,000	1.2087	-1.61%
2020-07-09	1.240	1.210	1.240	1.200	1.280	282,000	350,620	1.2433	1.240	1.210	1.240	1.200	1.280	282,000	1.2433	-3.12%
2020-07-08	1.280	1.260	1.290	1.240	1.280	110,000	139,320	1.2665	1.280	1.260	1.290	1.240	1.280	110,000	1.2665	0.00%
2020-07-07	1.280	1.230	1.290	1.240	1.280	60,000	75,840	1.2640	1.280	1.230	1.290	1.240	1.280	60,000	1.2640	0.00%
2020-07-06	1.280	1.240	1.280	1.230	1.280	44,000	55,420	1.2595	1.280	1.240	1.280	1.230	1.280	44,000	1.2595	2.40%
2020-07-03	1.250	1.200	1.240	1.160	1.250	216,000	263,320	1.2191	1.250	1.200	1.240	1.160	1.250	216,000	1.2191	0.00%
2020-07-02	1.250	1.200	1.260	1.200	1.270	32,000	39,100	1.2219	1.250	1.200	1.260	1.200	1.270	32,000	1.2219	2.46%
2020-06-30	1.220	1.200	1.250	1.200	1.260	156,000	190,860	1.2235	1.220	1.200	1.250	1.200	1.260	156,000	1.2235	0.00%
2020-06-29	1.220	1.220	1.240	1.200	1.220	28,000	33,940	1.2121	1.220	1.220	1.240	1.200	1.220	28,000	1.2121	-1.61%
2020-06-26	1.290	1.290	1.340	1.290	1.380	90,000	117,600	1.3067	1.240	1.240	1.288	1.240	1.327	93,629	1.2560	-6.52%
2020-06-24	1.380	1.330	1.380	1.330	1.400	352,000	485,500	1.3793	1.327	1.278	1.327	1.278	1.346	366,194	1.3258	2.22%
2020-06-23	1.350	1.310	1.350	1.210	1.390	246,000	317,080	1.2889	1.298	1.259	1.298	1.163	1.336	255,919	1.2390	7.14%
2020-06-22	1.260	1.230	1.260	1.210	1.270	240,000	299,780	1.2491	1.211	1.182	1.211	1.163	1.221	249,677	1.2007	0.80%
2020-06-19	1.250	1.230	1.270	1.170	1.270	284,000	355,420	1.2515	1.202	1.182	1.221	1.125	1.221	295,452	1.2030	2.46%
2020-06-18	1.220	1.220	1.240	1.200	1.240	274,000	334,860	1.2221	1.173	1.173	1.192	1.153	1.192	285,048	1.1747	1.67%
2020-06-17	1.200	1.170	1.230	1.170	1.280	548,000	663,800	1.2113	1.153	1.125	1.182	1.125	1.230	570,097	1.1644	-7.69%
2020-06-16	1.300	1.290	1.320	1.300	1.330	422,000	550,840	1.3053	1.250	1.240	1.269	1.250	1.278	439,016	1.2547	-3.70%
2020-06-15	1.350	1.310	1.350	1.300	1.370	84,000	110,580	1.3164	1.298	1.259	1.298	1.250	1.317	87,387	1.2654	0.00%
2020-06-12	1.350	1.340	1.370	1.330	1.370	100,000	136,360	1.3636	1.298	1.288	1.317	1.278	1.317	104,032	1.3107	-1.46%
2020-06-11	1.370	1.350	1.370	1.350	1.370	286,000	391,340	1.3683	1.317	1.298	1.317	1.298	1.317	297,532	1.3153	0.00%
2020-06-10	1.370	1.360	1.380	1.360	1.370	622,000	846,500	1.3609	1.317	1.307	1.327	1.307	1.317	647,081	1.3082	-1.44%
2020-06-09	1.390	1.350	1.380	1.340	1.390	662,000	910,940	1.3760	1.336	1.298	1.327	1.288	1.336	688,694	1.3227	0.00%
2020-06-08	1.390	1.380	1.390	1.360	1.400	180,000	247,680	1.3760	1.336	1.327	1.336	1.307	1.346	187,258	1.3227	0.72%
2020-06-05	1.380	1.380	1.400	1.380	1.400	664,000	923,680	1.3911	1.327	1.327	1.346	1.327	1.346	690,774	1.3372	-0.72%
2020-06-04	1.390	1.390	1.400	1.370	1.390	300,000	414,820	1.3827	1.336	1.336	1.346	1.317	1.336	312,097	1.3291	-0.71%
2020-06-03	1.400	1.390	1.410	1.380	1.420	644,000	903,000	1.4022	1.346	1.336	1.355	1.327	1.365	669,968	1.3478	1.45%
2020-06-02	1.380	1.380	1.400	1.360	1.400	688,000	950,180	1.3811	1.327	1.327	1.346	1.307	1.346	715,742	1.3275	2.22%
2020-06-01	1.350	1.350	1.370	1.350	1.410	452,000	621,900	1.3759	1.298	1.298	1.317	1.298	1.355	470,226	1.3226	-0.74%
2020-05-29	1.360	1.350	1.360	1.330	1.430	290,000	398,380	1.3737	1.307	1.298	1.307	1.278	1.375	301,694	1.3205	1.49%
2020-05-28	1.340	1.330	1.340	1.310	1.350	282,000	374,860	1.3293	1.288	1.278	1.288	1.259	1.298	293,371	1.2778	2.29%
2020-05-27	1.310	1.310	1.320	1.310	1.320	434,000	568,760	1.3105	1.259	1.259	1.269	1.259	1.269	451,500	1.2597	0.00%
2020-05-26	1.310	1.310	1.330	1.300	1.330	1,300,000	1,728,300	1.3295	1.259	1.259	1.278	1.250	1.278	1,352,419	1.2779	0.77%
2020-05-25	1.300	1.290	1.320	1.210	1.370	1,100,000	1,416,220	1.2875	1.250	1.240	1.269	1.163	1.317	1,144,355	1.2376	2.36%
2020-05-22	1.270	1.270	1.290	1.250	1.350	882,000	1,146,200	1.2995	1.221	1.221	1.240	1.202	1.298	917,565	1.2492	-3.79%
2020-05-21	1.320	1.320	1.360	1.300	1.360	1,230,000	1,648,580	1.3403	1.269	1.269	1.307	1.250	1.307	1,279,597	1.2884	-0.75%
2020-05-20	1.330	1.330	1.340	1.270	1.330	258,000	335,880	1.3019	1.278	1.278	1.288	1.221	1.278	268,403	1.2514	0.00%
2020-05-19	1.330	1.310	1.330	1.300	1.330	828,000	1,086,880	1.3127	1.278	1.259	1.278	1.250	1.278	861,387	1.2618	2.31%
2020-05-18	1.300	1.300	1.320	1.290	1.380	810,000	1,078,340	1.3313	1.250	1.250	1.269	1.240	1.327	842,661	1.2797	-5.80%
2020-05-15	1.380	1.320	1.370	1.290	1.380	1,444,000	1,902,760	1.3177	1.327	1.269	1.317	1.240	1.327	1,502,226	1.2666	7.81%
2020-05-14	1.280	1.280	1.290	1.250	1.300	276,000	352,260	1.2763	1.230	1.230	1.240	1.202	1.250	287,129	1.2268	-1.54%
2020-05-13	1.300	1.280	1.300	1.180	1.300	1,296,000	1,619,760	1.2498	1.250	1.230	1.250	1.134	1.250	1,348,258	1.2014	9.24%
2020-05-12	1.190	1.190	1.220	1.150	1.210	1,192,000	1,421,200	1.1923	1.144	1.144	1.173	1.105	1.163	1,240,065	1.1461	0.85%
2020-05-11	1.180	1.180	1.220	1.150	1.220	160,000	191,220	1.1951	1.134	1.134	1.173	1.105	1.173	166,452	1.1488	0.85%
2020-05-08	1.170	1.180	1.190	1.140	1.190	588,000	692,960	1.1785	1.125	1.134	1.144	1.096	1.144	611,710	1.1328	3.54%
2020-05-07	1.130	1.130	1.140	1.130	1.190	1,278,000	1,495,520	1.1702	1.086	1.086	1.096	1.086	1.144	1,329,532	1.1248	-2.59%
2020-05-06	1.160	1.140	1.160	1.100	1.160	516,000	594,280	1.1517	1.115	1.096	1.115	1.057	1.115	536,806	1.1071	5.45%
2020-05-05	1.100	1.090	1.110	1.080	1.100	498,000	547,260	1.0989	1.057	1.048	1.067	1.038	1.057	518,081	1.0563	1.85%
2020-05-04	1.080	1.080	1.100	1.050	1.120	652,000	703,060	1.0783	1.038	1.038	1.057	1.009	1.077	678,290	1.0365	-3.57%
2020-04-29	1.120	1.100	1.130	1.100	1.130	1,064,000	1,188,080	1.1166	1.077	1.057	1.086	1.057	1.086	1,106,903	1.0733	1.82%
2020-04-28	1.100	1.100	1.120	1.100	1.240	866,000	1,018,160	1.1757	1.057	1.057	1.077	1.057	1.192	900,919	1.1301	-0.90%
2020-04-27	1.110	1.110	1.140	1.100	1.190	1,530,000	1,760,180	1.1504	1.067	1.067	1.096	1.057	1.144	1,591,694	1.1059	-5.93%
2020-04-24	1.180	1.150	1.180	1.050	1.200	1,208,000	1,372,960	1.1366	1.134	1.105	1.134	1.009	1.153	1,256,710	1.0925	11.32%
2020-04-23	1.060	1.060	1.080	1.050	1.070	698,000	746,760	1.0699	1.019	1.019	1.038	1.009	1.029	726,145	1.0284	-0.93%
2020-04-22	1.070	1.060	1.080	1.070	1.080	570,000	615,120	1.0792	1.029	1.019	1.038	1.029	1.038	592,984	1.0373	0.00%
2020-04-21	1.070	1.060	1.080	1.040	1.080	1,424,000	1,509,100	1.0598	1.029	1.019	1.038	1.000	1.038	1,481,419	1.0187	1.90%
2020-04-20	1.050	1.050	1.060	1.040	1.070	144,000	152,100	1.0563	1.009	1.009	1.019	1.000	1.029	149,806	1.0153	-0.94%
2020-04-17	1.060	1.060	1.070	1.020	1.060	3,004,000	3,127,620	1.0412	1.019	1.019	1.029	0.980	1.019	3,125,129	1.0008	1.92%
2020-04-16	1.040	1.020	1.040	1.010	1.040	552,000	565,140	1.0238	1.000	0.980	1.000	0.971	1.000	574,258	0.9841	0.97%
2020-04-15	1.030	1.030	1.040	1.020	1.050	2,262,000	2,337,600	1.0334	0.990	0.990	1.000	0.980	1.009	2,353,210	0.9934	-1.90%
2020-04-14	1.050	1.050	1.070	1.040	1.100	1,488,000	1,575,420	1.0588	1.009	1.009	1.029	1.000	1.057	1,548,000	1.0177	0.96%
2020-04-09	1.040	1.020	1.040	0.990	1.040	2,556,000	2,572,700	1.0065	1.000	0.980	1.000	0.952	1.000	2,659,065	0.9675	2.97%
2020-04-08	1.010	0.990	1.010	0.970	1.030	764,000	768,940	1.0065	0.971	0.952	0.971	0.932	0.990	794,806	0.9675	3.06%
2020-04-07	0.980	0.970	0.980	0.980	1.010	1,600,000	1,588,240	0.9927	0.942	0.932	0.942	0.942	0.971	1,664,516	0.9542	-1.01%
2020-04-06	0.990	0.980	1.000	0.990	1.040	1,044,000	1,044,280	1.0003	0.952	0.942	0.961	0.952	1.000	1,086,097	0.9615	0.00%
2020-04-03	0.990	0.990	1.000	0.980	1.020	2,682,000	2,655,480	0.9901	0.952	0.952	0.961	0.942	0.980	2,790,145	0.9517	0.00%
2020-04-02	0.990	0.990	1.000	0.970	0.990	816,000	792,700	0.9714	0.952	0.952	0.961	0.932	0.952	848,903	0.9338	-1.00%
2020-04-01	1.000	0.960	1.000	0.970	1.080	2,664,000	2,697,280	1.0125	0.961	0.923	0.961	0.932	1.038	2,771,419	0.9732	1.01%
2020-03-31	0.990	0.970	1.000	0.950	0.990	1,210,000	1,174,040	0.9703	0.952	0.932	0.961	0.913	0.952	1,258,790	0.9327	1.02%
2020-03-30	0.980	0.940	0.990	0.940	1.020	1,858,000	1,828,420	0.9841	0.942	0.904	0.952	0.904	0.980	1,932,919	0.9459	-2.00%
2020-03-27	1.000	0.980	1.000	0.980	1.010	888,000	885,860	0.9976	0.961	0.942	0.961	0.942	0.971	923,806	0.9589	0.00%
2020-03-26	1.000	0.980	1.020	0.970	1.060	3,456,000	3,493,140	1.0107	0.961	0.942	0.980	0.932	1.019	3,595,355	0.9716	3.09%
2020-03-25	0.970	0.960	0.970	0.920	0.980	842,000	795,340	0.9446	0.932	0.923	0.932	0.884	0.942	875,952	0.9080	5.43%
2020-03-24	0.920	0.900	0.920	0.830	0.940	2,982,000	2,564,760	0.8601	0.884	0.865	0.884	0.798	0.904	3,102,242	0.8267	10.84%
2020-03-23	0.830	0.830	0.840	0.800	0.840	616,000	505,980	0.8214	0.798	0.798	0.807	0.769	0.807	640,839	0.7896	3.75%
2020-03-20	0.800	0.790	0.800	0.760	0.820	3,092,000	2,402,700	0.7771	0.769	0.759	0.769	0.731	0.788	3,216,677	0.7470	2.56%
2020-03-19	0.780	0.760	0.780	0.730	0.780	1,000,000	758,780	0.7588	0.750	0.731	0.750	0.702	0.750	1,040,323	0.7294	0.00%
2020-03-18	0.780	0.760	0.790	0.740	0.820	2,064,000	1,650,580	0.7997	0.750	0.731	0.759	0.711	0.788	2,147,226	0.7687	-1.27%
2020-03-17	0.790	0.760	0.790	0.760	0.860	766,000	618,180	0.8070	0.759	0.731	0.759	0.731	0.827	796,887	0.7757	0.00%
2020-03-16	0.790	0.790	0.810	0.740	0.850	2,146,000	1,631,500	0.7603	0.759	0.759	0.779	0.711	0.817	2,232,532	0.7308	3.95%
2020-03-13	0.760	0.740	0.760	0.720	0.790	768,000	574,200	0.7477	0.731	0.711	0.731	0.692	0.759	798,968	0.7187	-3.80%
2020-03-12	0.790	0.780	0.790	0.770	0.840	2,082,000	1,682,560	0.8081	0.759	0.750	0.759	0.740	0.807	2,165,952	0.7768	-5.95%
2020-03-11	0.840	0.830	0.840	0.810	0.850	600,000	500,620	0.8344	0.807	0.798	0.807	0.779	0.817	624,194	0.8020	-2.33%
2020-03-10	0.860	0.850	0.860	0.850	0.910	3,398,000	2,949,700	0.8681	0.827	0.817	0.827	0.817	0.875	3,535,016	0.8344	1.18%
2020-03-09	0.850	0.850	0.860	0.840	0.920	366,000	316,980	0.8661	0.817	0.817	0.827	0.807	0.884	380,758	0.8325	-7.61%
2020-03-06	0.920	0.900	0.930	0.880	0.920	872,000	790,420	0.9064	0.884	0.865	0.894	0.846	0.884	907,161	0.8713	0.00%
2020-03-05	0.920	0.920	0.930	0.920	0.930	140,000	129,200	0.9229	0.884	0.884	0.894	0.884	0.894	145,645	0.8871	-2.13%
2020-03-04	0.940	0.930	0.940	0.930	0.940	762,000	715,960	0.9396	0.904	0.894	0.904	0.894	0.904	792,726	0.9032	0.00%
2020-03-03	0.940	0.940	0.950	0.940	0.970	258,000	246,900	0.9570	0.904	0.904	0.913	0.904	0.932	268,403	0.9199	-1.05%
2020-03-02	0.950	0.940	0.950	0.940	0.960	452,000	428,580	0.9482	0.913	0.904	0.913	0.904	0.923	470,226	0.9114	1.06%
2020-02-28	0.940	0.930	0.940	0.940	0.970	894,000	843,420	0.9434	0.904	0.894	0.904	0.904	0.932	930,048	0.9069	-2.08%
2020-02-27	0.960	0.960	0.970	0.960	1.010	292,000	287,320	0.9840	0.923	0.923	0.932	0.923	0.971	303,774	0.9458	-4.95%
2020-02-26	1.010	0.970	1.020	0.950	1.010	1,362,000	1,321,740	0.9704	0.971	0.932	0.980	0.913	0.971	1,416,919	0.9328	3.06%
2020-02-25	0.980	0.980	1.000	0.980	0.990	66,000	64,880	0.9830	0.942	0.942	0.961	0.942	0.952	68,661	0.9449	-1.01%
2020-02-24	0.990	0.980	0.990	0.980	1.030	324,000	320,880	0.9904	0.952	0.942	0.952	0.942	0.990	337,065	0.9520	-4.81%
2020-02-21	1.040	1.000	1.040	0.990	1.040	224,000	224,660	1.0029	1.000	0.961	1.000	0.952	1.000	233,032	0.9641	4.00%
2020-02-20	1.000	0.990	1.030	0.980	1.010	170,000	168,620	0.9919	0.961	0.952	0.990	0.942	0.971	176,855	0.9534	-0.99%
2020-02-19	1.010	0.990	1.020	0.990	1.040	1,700,000	1,712,700	1.0075	0.971	0.952	0.980	0.952	1.000	1,768,548	0.9684	-1.94%
2020-02-18	1.030	1.000	1.030	1.000	1.100	238,000	250,680	1.0533	0.990	0.961	0.990	0.961	1.057	247,597	1.0125	-1.90%
2020-02-17	1.050	1.030	1.050	1.000	1.100	1,088,000	1,126,600	1.0355	1.009	0.990	1.009	0.961	1.057	1,131,871	0.9953	6.06%
2020-02-14	0.990	0.970	0.990	0.980	1.010	66,000	64,940	0.9839	0.952	0.932	0.952	0.942	0.971	68,661	0.9458	1.02%
2020-02-13	0.980	0.980	0.990	0.970	1.000	796,000	784,360	0.9854	0.942	0.942	0.952	0.932	0.961	828,097	0.9472	0.00%
2020-02-12	0.980	0.970	0.980	0.960	1.020	274,000	268,340	0.9793	0.942	0.932	0.942	0.923	0.980	285,048	0.9414	-2.97%
2020-02-11	1.010	1.000	1.030	1.000	1.030	270,000	277,300	1.0270	0.971	0.961	0.990	0.961	0.990	280,887	0.9872	0.00%
2020-02-10	1.010	1.000	1.030	1.000	1.040	606,000	619,540	1.0223	0.971	0.961	0.990	0.961	1.000	630,435	0.9827	0.00%
2020-02-07	1.010	1.010	1.030	1.000	1.030	250,000	256,760	1.0270	0.971	0.971	0.990	0.961	0.990	260,081	0.9872	-2.88%
2020-02-06	1.040	1.030	1.050	1.020	1.100	1,014,000	1,089,060	1.0740	1.000	0.990	1.009	0.980	1.057	1,054,887	1.0324	2.97%
2020-02-05	1.010	1.010	1.060	0.960	1.100	568,000	590,140	1.0390	0.971	0.971	1.019	0.923	1.057	590,903	0.9987	3.06%
2020-02-04	0.980	0.940	0.970	0.940	0.990	742,000	715,600	0.9644	0.942	0.904	0.932	0.904	0.952	771,919	0.9270	1.03%
2020-02-03	0.970	0.950	0.970	0.940	1.050	702,000	685,980	0.9772	0.932	0.913	0.932	0.904	1.009	730,306	0.9393	-8.49%
2020-01-31	1.060	1.030	1.060	1.000	1.100	2,342,000	2,494,740	1.0652	1.019	0.990	1.019	0.961	1.057	2,436,435	1.0239	-3.64%
2020-01-30	1.100	1.050	1.100	1.010	1.170	1,574,000	1,694,340	1.0765	1.057	1.009	1.057	0.971	1.125	1,637,468	1.0347	-3.51%
2020-01-29	1.140	1.130	1.150	1.130	1.260	1,646,000	1,951,400	1.1855	1.096	1.086	1.105	1.086	1.211	1,712,371	1.1396	-13.64%
2020-01-24	1.320	1.300	1.320	1.280	1.330	102,000	132,380	1.2978	1.269	1.250	1.269	1.230	1.278	106,113	1.2475	1.54%
2020-01-23	1.300	1.280	1.300	1.270	1.390	2,174,000	2,870,380	1.3203	1.250	1.230	1.250	1.221	1.336	2,261,661	1.2691	-6.47%
2020-01-22	1.390	1.380	1.390	1.370	1.410	1,390,000	1,928,120	1.3871	1.336	1.327	1.336	1.317	1.355	1,446,048	1.3334	-0.71%
2020-01-21	1.400	1.390	1.400	1.370	1.420	2,014,000	2,801,440	1.3910	1.346	1.336	1.346	1.317	1.365	2,095,210	1.3371	-2.78%
2020-01-20	1.440	1.410	1.440	1.410	1.490	734,000	1,058,460	1.4420	1.384	1.355	1.384	1.355	1.432	763,597	1.3862	-3.36%
2020-01-17	1.490	1.450	1.490	1.400	1.490	3,876,000	5,564,920	1.4357	1.432	1.394	1.432	1.346	1.432	4,032,290	1.3801	1.36%
2020-01-16	1.470	1.440	1.470	1.430	1.540	4,606,000	6,826,460	1.4821	1.413	1.384	1.413	1.375	1.480	4,791,726	1.4246	0.68%
2020-01-15	1.460	1.440	1.460	1.360	1.480	6,892,000	9,802,620	1.4223	1.403	1.384	1.403	1.307	1.423	7,169,903	1.3672	8.15%
2020-01-14	1.350	1.350	1.390	1.350	1.500	5,878,000	8,266,920	1.4064	1.298	1.298	1.336	1.298	1.442	6,115,016	1.3519	-7.53%
2020-01-13	1.460	1.450	1.460	1.350	1.670	44,374,000	68,572,080	1.5453	1.403	1.394	1.403	1.298	1.605	46,163,274	1.4854