GHW International: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	09933	2020-01-21			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	1.650	1.570	1.660	1.550	1.670	76,000	122,760	1.6153	1.650	1.570	1.660	1.550	1.670	76,000	1.6153	2.48%
2026-02-03	0	1.610	1.610	1.650	1.600	1.650	120,000	193,160	1.6097	1.610	1.610	1.650	1.600	1.650	120,000	1.6097	-3.01%
2026-02-02	0	1.660	1.650	1.720	1.620	1.710	1,020,000	1,700,080	1.6667	1.660	1.650	1.720	1.620	1.710	1,020,000	1.6667	-0.60%
2026-01-30	0	1.670	1.650	1.700	1.650	1.690	996,000	1,661,240	1.6679	1.670	1.650	1.700	1.650	1.690	996,000	1.6679	-0.60%
2026-01-29	0	1.680	1.680	1.720	1.650	1.710	92,000	155,360	1.6887	1.680	1.680	1.720	1.650	1.710	92,000	1.6887	-1.18%
2026-01-28	0	1.700	1.650	1.700	1.680	1.700	20,000	33,840	1.6920	1.700	1.650	1.700	1.680	1.700	20,000	1.6920	-0.58%
2026-01-27	0	1.710	1.700	1.710	1.700	1.710	40,000	68,120	1.7030	1.710	1.700	1.710	1.700	1.710	40,000	1.7030	0.59%
2026-01-26	0	1.700	1.650	1.700	1.650	1.710	12,000	20,240	1.6867	1.700	1.650	1.700	1.650	1.710	12,000	1.6867	0.59%
2026-01-23	0	1.690	1.660	1.690	1.680	1.690	12,000	20,200	1.6833	1.690	1.660	1.690	1.680	1.690	12,000	1.6833	1.81%
2026-01-22	0	1.660	1.660	1.700	1.660	1.660	24,000	39,960	1.6650	1.660	1.660	1.700	1.660	1.660	24,000	1.6650	-2.35%
2026-01-21	0	1.700	1.670	1.700	1.650	1.760	120,000	202,160	1.6847	1.700	1.670	1.700	1.650	1.760	120,000	1.6847	0.00%
2026-01-20	0	1.700	1.700	1.740	1.650	1.820	100,000	171,280	1.7128	1.700	1.700	1.740	1.650	1.820	100,000	1.7128	0.00%
2026-01-19	0	1.700	1.660	1.700	1.700	1.760	20,000	34,680	1.7340	1.700	1.660	1.700	1.700	1.760	20,000	1.7340	-1.16%
2026-01-16	0	1.720	1.650	1.720	1.720	1.720	20,000	34,400	1.7200	1.720	1.650	1.720	1.720	1.720	20,000	1.7200	0.00%
2026-01-15	0	1.720	1.650	1.720	1.720	1.730	28,000	48,200	1.7214	1.720	1.650	1.720	1.720	1.730	28,000	1.7214	-0.58%
2026-01-14	0	1.730	1.600	1.730	1.590	1.760	192,000	320,440	1.6690	1.730	1.600	1.730	1.590	1.760	192,000	1.6690	0.58%
2026-01-13	0	1.720	1.650	1.720	1.550	1.730	204,000	326,200	1.5990	1.720	1.650	1.720	1.550	1.730	204,000	1.5990	1.18%
2026-01-09	0	1.700	1.630	1.700	1.630	1.700	64,000	105,680	1.6513	1.700	1.630	1.700	1.630	1.700	64,000	1.6513	0.59%
2026-01-08	0	1.690	1.660	1.700	1.660	1.690	44,000	73,280	1.6655	1.690	1.660	1.700	1.660	1.690	44,000	1.6655	-0.59%
2026-01-07	0	1.700	1.660	1.750	1.660	1.700	156,000	259,520	1.6636	1.700	1.660	1.750	1.660	1.700	156,000	1.6636	0.59%
2026-01-06	0	1.690	1.680	1.710	1.680	1.730	144,000	244,200	1.6958	1.690	1.680	1.710	1.680	1.730	144,000	1.6958	0.60%
2026-01-05	0	1.680	1.680	1.700	1.680	1.700	20,000	33,800	1.6900	1.680	1.680	1.700	1.680	1.700	20,000	1.6900	-6.67%
2025-12-31	0	1.800	1.770	1.800	1.800	1.800	4,000	7,200	1.8000	1.800	1.770	1.800	1.800	1.800	4,000	1.8000	-1.10%
2025-12-30	0	1.820	1.800	1.830	1.730	1.820	992,000	1,754,680	1.7688	1.820	1.800	1.830	1.730	1.820	992,000	1.7688	2.25%
2025-12-29	0	1.780	1.750	1.780	1.760	1.780	20,000	35,280	1.7640	1.780	1.750	1.780	1.760	1.780	20,000	1.7640	0.00%
2025-12-24	0	1.780	1.720	1.790	1.750	1.790	24,000	42,440	1.7683	1.780	1.720	1.790	1.750	1.790	24,000	1.7683	1.14%
2025-12-23	0	1.760	1.720	1.760	1.740	1.760	28,000	49,080	1.7529	1.760	1.720	1.760	1.740	1.760	28,000	1.7529	2.33%
2025-12-22	0	1.720	1.700	1.730	1.720	1.760	20,000	34,560	1.7280	1.720	1.700	1.730	1.720	1.760	20,000	1.7280	-1.15%
2025-12-19	0	1.740	1.700	1.750	1.700	1.740	32,000	55,080	1.7213	1.740	1.700	1.750	1.700	1.740	32,000	1.7213	2.96%
2025-12-18	0	1.690	1.680	1.750	1.690	1.800	216,000	385,800	1.7861	1.690	1.680	1.750	1.690	1.800	216,000	1.7861	-1.17%
2025-12-17	0	1.710	1.700	1.720	1.690	1.710	396,000	673,200	1.7000	1.710	1.700	1.720	1.690	1.710	396,000	1.7000	1.18%
2025-12-16	0	1.690	1.690	1.710	1.690	1.690	12,000	20,280	1.6900	1.690	1.690	1.710	1.690	1.690	12,000	1.6900	-0.59%
2025-12-15	0	1.700	1.680	1.710	1.690	1.700	368,000	625,560	1.6999	1.700	1.680	1.710	1.690	1.700	368,000	1.6999	-1.73%
2025-12-12	0	1.730	1.720	1.750	1.650	1.730	148,000	246,440	1.6651	1.730	1.720	1.750	1.650	1.730	148,000	1.6651	2.37%
2025-12-11	0	1.690	1.680	1.700	1.690	1.710	156,000	263,960	1.6921	1.690	1.680	1.700	1.690	1.710	156,000	1.6921	-1.74%
2025-12-10	0	1.720	1.700	1.720	1.690	1.720	324,000	553,560	1.7085	1.720	1.700	1.720	1.690	1.720	324,000	1.7085	0.58%
2025-12-09	0	1.710	1.700	1.720	1.710	1.720	484,000	827,680	1.7101	1.710	1.700	1.720	1.710	1.720	484,000	1.7101	-0.58%
2025-12-08	0	1.720	1.700	1.730	1.720	1.740	140,000	241,040	1.7217	1.720	1.700	1.730	1.720	1.740	140,000	1.7217	-1.15%
2025-12-05	0	1.740	1.690	1.740	1.700	1.740	224,000	381,520	1.7032	1.740	1.690	1.740	1.700	1.740	224,000	1.7032	1.75%
2025-12-04	0	1.710	1.690	1.730	1.710	1.800	132,000	226,320	1.7145	1.710	1.690	1.730	1.710	1.800	132,000	1.7145	-3.39%
2025-12-03	0	1.770	1.750	1.800	1.770	1.810	24,000	42,880	1.7867	1.770	1.750	1.800	1.770	1.810	24,000	1.7867	0.00%
2025-12-02	0	1.770	1.730	1.780	1.760	1.790	40,000	70,560	1.7640	1.770	1.730	1.780	1.760	1.790	40,000	1.7640	1.72%
2025-12-01	0	1.740	1.740	1.750	1.740	1.800	1,020,000	1,788,520	1.7535	1.740	1.740	1.750	1.740	1.800	1,020,000	1.7535	2.35%
2025-11-28	0	1.700	1.700	1.740	1.570	1.750	108,000	180,280	1.6693	1.700	1.700	1.740	1.570	1.750	108,000	1.6693	3.03%
2025-11-27	0	1.650	1.580	1.690	1.650	1.860	1,228,000	2,167,640	1.7652	1.650	1.580	1.690	1.650	1.860	1,228,000	1.7652	-4.62%
2025-11-26	0	1.730	1.700	1.730	1.710	1.770	44,000	76,160	1.7309	1.730	1.700	1.730	1.710	1.770	44,000	1.7309	-1.70%
2025-11-25	0	1.760	1.750	1.790	1.710	1.770	104,000	181,160	1.7419	1.760	1.750	1.790	1.710	1.770	104,000	1.7419	-5.88%
2025-11-24	0	1.870	1.790	1.880	1.810	1.900	44,000	82,680	1.8791	1.870	1.790	1.880	1.810	1.900	44,000	1.8791	3.31%
2025-11-21	0	1.810	1.750	1.850	1.810	1.850	16,000	29,120	1.8200	1.810	1.750	1.850	1.810	1.850	16,000	1.8200	-1.09%
2025-11-20	0	1.830	1.800	1.840	1.780	1.920	68,000	125,240	1.8418	1.830	1.800	1.840	1.780	1.920	68,000	1.8418	2.81%
2025-11-19	0	1.780	1.780	1.800	1.700	1.790	104,000	182,400	1.7538	1.780	1.780	1.800	1.700	1.790	104,000	1.7538	-0.56%
2025-11-18	0	1.790	1.790	1.820	1.650	1.920	228,000	401,520	1.7611	1.790	1.790	1.820	1.650	1.920	228,000	1.7611	-0.56%
2025-11-17	0	1.800	1.750	1.810	1.730	1.800	80,000	142,080	1.7760	1.800	1.750	1.810	1.730	1.800	80,000	1.7760	1.69%
2025-11-14	0	1.770	1.760	1.770	1.600	1.870	496,000	884,760	1.7838	1.770	1.760	1.770	1.600	1.870	496,000	1.7838	19.59%
2025-11-13	0	1.480	1.480	1.550	1.350	1.850	1,408,000	2,247,600	1.5963	1.480	1.480	1.550	1.350	1.850	1,408,000	1.5963	-22.11%
2025-11-12	0	1.900	1.850	1.900	1.720	2.210	600,000	1,109,560	1.8493	1.900	1.850	1.900	1.720	2.210	600,000	1.8493	-12.84%
2025-11-11	0	2.180	2.130	2.180	2.110	2.300	80,000	172,520	2.1565	2.180	2.130	2.180	2.110	2.300	80,000	2.1565	1.40%
2025-11-10	0	2.150	2.120	2.190	2.100	2.150	44,000	93,480	2.1245	2.150	2.120	2.190	2.100	2.150	44,000	2.1245	-4.02%
2025-11-07	0	2.240	2.150	2.240	2.240	2.310	84,000	191,600	2.2810	2.240	2.150	2.240	2.240	2.310	84,000	2.2810	-5.08%
2025-11-06	0	2.360	2.300	2.380	2.300	2.390	72,000	167,840	2.3311	2.360	2.300	2.380	2.300	2.390	72,000	2.3311	3.96%
2025-11-05	0	2.270	2.210	2.300	2.080	2.330	68,000	149,600	2.2000	2.270	2.210	2.300	2.080	2.330	68,000	2.2000	-2.99%
2025-11-04	0	2.340	2.290	2.340	2.360	2.410	1,060,000	2,342,920	2.2103	2.340	2.290	2.340	2.360	2.410	1,060,000	2.2103	3.54%
2025-11-03	0	2.260	2.200	2.280	2.110	2.430	1,068,000	2,356,840	2.2068	2.260	2.200	2.280	2.110	2.430	1,068,000	2.2068	-0.88%
2025-10-31	0	2.280	2.200	2.280	2.230	2.280	52,000	117,160	2.2531	2.280	2.200	2.280	2.230	2.280	52,000	2.2531	0.88%
2025-10-30	0	2.260	2.200	2.270	2.220	2.390	1,064,000	2,435,600	2.2891	2.260	2.200	2.270	2.220	2.390	1,064,000	2.2891	-3.83%
2025-10-28	0	2.350	2.320	2.410	2.300	2.350	20,000	46,440	2.3220	2.350	2.320	2.410	2.300	2.350	20,000	2.3220	2.17%
2025-10-27	0	2.300	2.300	2.390	2.280	2.400	68,000	157,440	2.3153	2.300	2.300	2.390	2.280	2.400	68,000	2.3153	0.44%
2025-10-24	0	2.290	2.270	2.310	2.250	2.320	88,000	201,720	2.2923	2.290	2.270	2.310	2.250	2.320	88,000	2.2923	0.88%
2025-10-23	0	2.270	2.260	2.350	2.260	2.430	28,000	65,800	2.3500	2.270	2.260	2.350	2.260	2.430	28,000	2.3500	-0.87%
2025-10-22	0	2.290	2.260	2.300	2.290	2.330	68,000	155,920	2.2929	2.290	2.260	2.300	2.290	2.330	68,000	2.2929	-2.14%
2025-10-21	0	2.340	2.300	2.350	2.290	2.400	188,000	439,840	2.3396	2.340	2.300	2.350	2.290	2.400	188,000	2.3396	0.86%
2025-10-20	0	2.320	2.270	2.330	2.120	2.380	220,000	503,080	2.2867	2.320	2.270	2.330	2.120	2.380	220,000	2.2867	2.65%
2025-10-17	0	2.260	2.260	2.330	2.250	2.500	268,000	634,320	2.3669	2.260	2.260	2.330	2.250	2.500	268,000	2.3669	-3.83%
2025-10-16	0	2.350	2.300	2.350	2.130	2.350	128,000	290,280	2.2678	2.350	2.300	2.350	2.130	2.350	128,000	2.2678	0.86%
2025-10-15	0	2.330	2.280	2.360	2.180	2.330	92,000	206,880	2.2487	2.330	2.280	2.360	2.180	2.330	92,000	2.2487	6.88%
2025-10-14	0	2.180	2.170	2.220	2.180	2.230	36,000	79,520	2.2089	2.180	2.170	2.220	2.180	2.230	36,000	2.2089	-1.80%
2025-10-13	0	2.220	2.200	2.270	2.190	2.290	100,000	223,280	2.2328	2.220	2.200	2.270	2.190	2.290	100,000	2.2328	-3.06%
2025-10-10	0	2.290	2.280	2.380	2.290	2.490	104,000	244,040	2.3465	2.290	2.280	2.380	2.290	2.490	104,000	2.3465	-2.14%
2025-10-09	0	2.340	2.330	2.440	2.300	2.640	2,100,000	5,244,480	2.4974	2.340	2.330	2.440	2.300	2.640	2,100,000	2.4974	9.86%
2025-10-08	0	2.130	2.120	2.170	1.960	2.320	400,000	885,880	2.2147	2.130	2.120	2.170	1.960	2.320	400,000	2.2147	4.93%
2025-10-06	0	2.030	1.870	2.020	1.780	2.090	280,000	541,280	1.9331	2.030	1.870	2.020	1.780	2.090	280,000	1.9331	12.15%
2025-10-03	0	1.810	1.790	1.810	1.700	1.840	520,000	928,600	1.7858	1.810	1.790	1.810	1.700	1.840	520,000	1.7858	-0.55%
2025-10-02	0	1.820	1.750	1.820	1.810	1.950	1,008,000	1,886,160	1.8712	1.820	1.750	1.820	1.810	1.950	1,008,000	1.8712	-3.19%
2025-09-30	0	1.880	1.800	1.880	1.820	2.030	504,000	941,280	1.8676	1.880	1.800	1.880	1.820	2.030	504,000	1.8676	-0.53%
2025-09-29	0	1.890	1.860	1.920	1.870	2.040	724,000	1,420,280	1.9617	1.890	1.860	1.920	1.870	2.040	724,000	1.9617	-6.90%
2025-09-26	0	2.030	1.990	2.030	2.010	2.040	44,000	89,080	2.0245	2.030	1.990	2.030	2.010	2.040	44,000	2.0245	0.00%
2025-09-25	0	2.030	2.000	2.030	2.000	2.030	56,000	112,680	2.0121	2.030	2.000	2.030	2.000	2.030	56,000	2.0121	2.53%
2025-09-24	0	1.980	1.940	1.980	1.950	2.000	32,000	63,280	1.9775	1.980	1.940	1.980	1.950	2.000	32,000	1.9775	1.02%
2025-09-23	0	1.960	1.940	1.980	1.830	1.960	1,064,000	2,020,960	1.8994	1.960	1.940	1.980	1.830	1.960	1,064,000	1.8994	3.16%
2025-09-22	0	1.900	1.880	1.900	1.800	1.930	68,000	126,680	1.8629	1.900	1.880	1.900	1.800	1.930	68,000	1.8629	0.00%
2025-09-19	0	1.900	1.880	1.900	1.890	1.900	48,000	90,920	1.8942	1.900	1.880	1.900	1.890	1.900	48,000	1.8942	-3.55%
2025-09-18	0	1.970	1.970	2.010	1.970	2.030	68,000	135,640	1.9947	1.970	1.970	2.010	1.970	2.030	68,000	1.9947	-1.50%
2025-09-17	0	2.000	2.000	2.010	2.000	2.030	64,000	128,960	2.0150	2.000	2.000	2.010	2.000	2.030	64,000	2.0150	4.71%
2025-09-16	0	1.910	1.900	1.920	1.900	2.180	348,000	684,880	1.9680	1.910	1.900	1.920	1.900	2.180	348,000	1.9680	-10.33%
2025-09-15	0	2.130	2.050	2.150	2.110	2.260	184,000	398,120	2.1637	2.130	2.050	2.150	2.110	2.260	184,000	2.1637	-4.48%
2025-09-12	0	2.230	2.210	2.230	2.230	2.480	120,000	277,280	2.3107	2.230	2.210	2.230	2.230	2.480	120,000	2.3107	-2.19%
2025-09-11	0	2.280	2.220	2.280	2.130	2.290	316,000	696,400	2.2038	2.280	2.220	2.280	2.130	2.290	316,000	2.2038	4.59%
2025-09-10	0	2.180	2.160	2.190	2.170	2.390	184,000	413,880	2.2493	2.180	2.160	2.190	2.170	2.390	184,000	2.2493	-2.24%
2025-09-09	0	2.230	2.230	2.280	2.190	2.310	392,000	870,760	2.2213	2.230	2.230	2.280	2.190	2.310	392,000	2.2213	-3.04%
2025-09-08	0	2.300	2.300	2.320	2.100	2.350	876,000	1,981,320	2.2618	2.300	2.300	2.320	2.100	2.350	876,000	2.2618	11.65%
2025-09-05	0	2.060	2.050	2.070	2.020	2.070	1,184,000	2,432,360	2.0544	2.060	2.050	2.070	2.020	2.070	1,184,000	2.0544	4.57%
2025-09-04	0	1.970	1.970	1.980	1.940	2.000	968,000	1,897,360	1.9601	1.970	1.970	1.980	1.940	2.000	968,000	1.9601	-0.51%
2025-09-03	0	1.980	1.980	2.020	1.900	2.000	476,000	930,840	1.9555	1.980	1.980	2.020	1.900	2.000	476,000	1.9555	3.66%
2025-09-02	0	1.910	1.860	1.980	1.820	1.920	276,000	519,400	1.8819	1.910	1.860	1.980	1.820	1.920	276,000	1.8819	0.53%
2025-09-01	0	1.900	1.880	1.900	1.890	1.990	244,000	469,960	1.9261	1.900	1.880	1.900	1.890	1.990	244,000	1.9261	-1.04%
2025-08-29	0	1.920	1.910	1.940	1.760	1.920	520,000	956,080	1.8386	1.920	1.910	1.940	1.760	1.920	520,000	1.8386	8.47%
2025-08-28	0	1.770	1.770	1.780	1.690	1.800	448,000	778,880	1.7386	1.770	1.770	1.780	1.690	1.800	448,000	1.7386	0.00%
2025-08-27	0	1.770	1.740	1.770	1.640	2.000	1,090,480	1,951,271	1.7894	1.770	1.740	1.770	1.640	2.000	1,090,480	1.7894	8.59%
2025-08-26	0	1.630	1.610	1.630	1.620	1.740	332,000	548,360	1.6517	1.630	1.610	1.630	1.620	1.740	332,000	1.6517	-5.78%
2025-08-25	0	1.730	1.680	1.730	1.660	1.730	308,000	525,000	1.7045	1.730	1.680	1.730	1.660	1.730	308,000	1.7045	1.76%
2025-08-22	0	1.700	1.680	1.700	1.640	1.730	264,000	449,880	1.7041	1.700	1.680	1.700	1.640	1.730	264,000	1.7041	2.41%
2025-08-21	0	1.660	1.630	1.670	1.560	1.740	604,000	1,002,360	1.6595	1.660	1.630	1.670	1.560	1.740	604,000	1.6595	1.84%
2025-08-20	0	1.630	1.610	1.630	1.600	1.670	260,000	424,520	1.6328	1.630	1.610	1.630	1.600	1.670	260,000	1.6328	1.24%
2025-08-19	0	1.610	1.610	1.640	1.610	1.680	216,000	355,000	1.6435	1.610	1.610	1.640	1.610	1.680	216,000	1.6435	-1.23%
2025-08-18	0	1.630	1.620	1.670	1.570	1.670	516,000	825,920	1.6006	1.630	1.620	1.670	1.570	1.670	516,000	1.6006	5.16%
2025-08-15	0	1.550	1.520	1.550	1.520	1.580	192,000	292,640	1.5242	1.550	1.520	1.550	1.520	1.580	192,000	1.5242	0.65%
2025-08-14	0	1.540	1.530	1.550	1.530	1.580	188,000	290,040	1.5428	1.540	1.530	1.550	1.530	1.580	188,000	1.5428	0.00%
2025-08-13	0	1.540	1.520	1.540	1.530	1.570	240,000	370,480	1.5437	1.540	1.520	1.540	1.530	1.570	240,000	1.5437	0.00%
2025-08-12	0	1.540	1.530	1.560	1.540	1.640	168,000	261,600	1.5571	1.540	1.530	1.560	1.540	1.640	168,000	1.5571	0.00%
2025-08-11	0	1.540	1.520	1.550	1.520	1.600	260,000	402,480	1.5480	1.540	1.520	1.550	1.520	1.600	260,000	1.5480	-0.65%
2025-08-08	0	1.550	1.500	1.600	1.480	1.630	292,000	453,560	1.5533	1.550	1.500	1.600	1.480	1.630	292,000	1.5533	4.73%
2025-08-07	0	1.480	1.460	1.490	1.480	1.510	172,000	255,680	1.4865	1.480	1.460	1.490	1.480	1.510	172,000	1.4865	0.68%
2025-08-06	0	1.470	1.450	1.520	1.460	1.560	324,000	493,560	1.5233	1.470	1.450	1.520	1.460	1.560	324,000	1.5233	-2.00%
2025-08-05	0	1.500	1.490	1.530	1.440	1.510	220,000	325,920	1.4815	1.500	1.490	1.530	1.440	1.510	220,000	1.4815	-0.66%
2025-08-04	0	1.510	1.490	1.530	1.490	1.550	216,000	329,960	1.5276	1.510	1.490	1.530	1.490	1.550	216,000	1.5276	0.00%
2025-08-01	0	1.510	1.480	1.520	1.500	1.570	232,000	354,560	1.5283	1.510	1.480	1.520	1.500	1.570	232,000	1.5283	-1.31%
2025-07-31	0	1.530	1.510	1.550	1.470	1.590	508,000	779,240	1.5339	1.530	1.510	1.550	1.470	1.590	508,000	1.5339	2.68%
2025-07-30	0	1.490	1.490	1.530	1.450	1.550	232,000	344,280	1.4840	1.490	1.490	1.530	1.450	1.550	232,000	1.4840	-1.32%
2025-07-29	0	1.510	1.500	1.530	1.500	1.570	232,000	352,840	1.5209	1.510	1.500	1.530	1.500	1.570	232,000	1.5209	-1.31%
2025-07-28	0	1.530	1.520	1.530	1.460	1.560	352,000	529,840	1.5052	1.530	1.520	1.530	1.460	1.560	352,000	1.5052	-1.92%
2025-07-25	0	1.560	1.500	1.560	1.360	1.570	544,000	771,880	1.4189	1.560	1.500	1.560	1.360	1.570	544,000	1.4189	9.86%
2025-07-24	0	1.420	1.360	1.430	1.370	1.450	572,000	805,760	1.4087	1.420	1.360	1.430	1.370	1.450	572,000	1.4087	0.71%
2025-07-23	0	1.410	1.380	1.450	1.350	1.500	3,584,000	5,324,480	1.4856	1.410	1.380	1.450	1.350	1.500	3,584,000	1.4856	0.71%
2025-07-22	0	1.400	1.380	1.420	1.400	1.490	448,000	651,320	1.4538	1.400	1.380	1.420	1.400	1.490	448,000	1.4538	-3.45%
2025-07-21	0	1.450	1.450	1.490	1.450	1.530	3,644,000	5,376,760	1.4755	1.450	1.450	1.490	1.450	1.530	3,644,000	1.4755	-4.61%
2025-07-18	0	1.520	1.490	1.530	1.480	1.620	772,000	1,169,880	1.5154	1.520	1.490	1.530	1.480	1.620	772,000	1.5154	-0.65%
2025-07-17	0	1.530	1.520	1.640	1.490	1.630	580,000	892,520	1.5388	1.530	1.520	1.640	1.490	1.630	580,000	1.5388	2.00%
2025-07-16	0	1.500	1.490	1.530	1.500	1.630	920,000	1,427,560	1.5517	1.500	1.490	1.530	1.500	1.630	920,000	1.5517	-7.41%
2025-07-15	0	1.620	1.570	1.700	1.590	1.640	432,000	696,160	1.6115	1.620	1.570	1.700	1.590	1.640	432,000	1.6115	1.25%
2025-07-14	0	1.600	1.570	1.630	1.570	1.770	720,000	1,151,400	1.5992	1.600	1.570	1.630	1.570	1.770	720,000	1.5992	-1.84%
2025-07-11	0	1.630	1.600	1.660	1.580	1.650	412,000	668,480	1.6225	1.630	1.600	1.660	1.580	1.650	412,000	1.6225	-1.81%
2025-07-10	0	1.660	1.660	1.790	1.650	1.780	468,000	779,480	1.6656	1.660	1.660	1.790	1.650	1.780	468,000	1.6656	-2.35%
2025-07-09	0	1.700	1.670	1.740	1.620	1.740	788,000	1,334,360	1.6934	1.700	1.670	1.740	1.620	1.740	788,000	1.6934	5.59%
2025-07-08	0	1.610	1.610	1.640	1.570	1.650	800,000	1,303,040	1.6288	1.610	1.610	1.640	1.570	1.650	800,000	1.6288	3.21%
2025-07-07	0	1.560	1.520	1.560	1.500	1.590	484,000	742,160	1.5334	1.560	1.520	1.560	1.500	1.590	484,000	1.5334	1.96%
2025-07-04	0	1.530	1.500	1.530	1.480	1.630	496,000	760,520	1.5333	1.530	1.500	1.530	1.480	1.630	496,000	1.5333	0.66%
2025-07-03	0	1.520	1.520	1.530	1.520	1.540	440,000	675,240	1.5346	1.520	1.520	1.530	1.520	1.540	440,000	1.5346	-1.30%
2025-07-02	0	1.540	1.510	1.550	1.500	1.580	536,000	820,240	1.5303	1.540	1.510	1.550	1.500	1.580	536,000	1.5303	1.32%
2025-06-30	0	1.520	1.490	1.590	1.500	1.540	700,000	1,063,880	1.5198	1.520	1.490	1.590	1.500	1.540	700,000	1.5198	-1.30%
2025-06-27	0	1.540	1.510	1.550	1.510	1.620	500,000	767,720	1.5354	1.540	1.510	1.550	1.510	1.620	500,000	1.5354	-1.91%
2025-06-26	0	1.570	1.500	1.570	1.470	1.570	580,000	885,280	1.5263	1.570	1.500	1.570	1.470	1.570	580,000	1.5263	0.64%
2025-06-25	0	1.560	1.530	1.560	1.520	1.560	432,000	662,240	1.5330	1.560	1.530	1.560	1.520	1.560	432,000	1.5330	0.00%
2025-06-24	0	1.560	1.500	1.560	1.480	1.560	668,000	1,023,640	1.5324	1.560	1.500	1.560	1.480	1.560	668,000	1.5324	1.30%
2025-06-23	0	1.540	1.510	1.570	1.490	1.630	536,000	815,040	1.5206	1.540	1.510	1.570	1.490	1.630	536,000	1.5206	1.99%
2025-06-20	0	1.510	1.480	1.520	1.490	1.570	472,000	715,160	1.5152	1.510	1.480	1.520	1.490	1.570	472,000	1.5152	0.00%
2025-06-19	0	1.510	1.480	1.530	1.470	1.540	432,000	645,640	1.4945	1.510	1.480	1.530	1.470	1.540	432,000	1.4945	0.67%
2025-06-18	0	1.500	1.470	1.540	1.480	1.620	488,000	733,560	1.5032	1.500	1.470	1.540	1.480	1.620	488,000	1.5032	-2.60%
2025-06-17	0	1.540	1.460	1.630	1.530	1.630	592,000	915,960	1.5472	1.540	1.460	1.630	1.530	1.630	592,000	1.5472	-1.28%
2025-06-16	0	1.560	1.530	1.680	1.470	1.560	548,000	826,680	1.5085	1.560	1.530	1.680	1.470	1.560	548,000	1.5085	6.12%
2025-06-13	0	1.470	1.450	1.480	1.460	1.700	640,000	959,480	1.4992	1.470	1.450	1.480	1.460	1.700	640,000	1.4992	-0.68%
2025-06-12	0	1.480	1.450	1.570	1.400	1.490	728,000	1,062,880	1.4600	1.480	1.450	1.570	1.400	1.490	728,000	1.4600	1.37%
2025-06-11	0	1.460	1.450	1.500	1.440	1.490	688,000	1,014,800	1.4750	1.460	1.450	1.500	1.440	1.490	688,000	1.4750	-1.35%
2025-06-10	0	1.480	1.470	1.500	1.480	1.630	688,000	1,045,280	1.5193	1.480	1.470	1.500	1.480	1.630	688,000	1.5193	-2.63%
2025-06-09	0	1.520	1.520	1.660	1.500	1.610	736,000	1,145,960	1.5570	1.520	1.520	1.660	1.500	1.610	736,000	1.5570	2.01%
2025-06-06	0	1.490	1.470	1.750	1.380	1.510	804,000	1,176,960	1.4639	1.490	1.470	1.750	1.380	1.510	804,000	1.4639	2.76%
2025-06-05	0	1.450	1.450	1.500	1.410	1.500	716,000	1,046,720	1.4619	1.450	1.450	1.500	1.410	1.500	716,000	1.4619	-3.33%
2025-06-04	0	1.500	1.500	1.540	1.460	1.570	568,000	868,280	1.5287	1.500	1.500	1.540	1.460	1.570	568,000	1.5287	-3.85%
2025-06-03	0	1.560	1.560	1.610	1.550	1.750	792,000	1,273,880	1.6084	1.560	1.560	1.610	1.550	1.750	792,000	1.6084	-7.14%
2025-06-02	0	1.680	1.650	1.740	1.550	1.830	552,000	909,640	1.6479	1.680	1.650	1.740	1.550	1.830	552,000	1.6479	-2.33%
2025-05-30	0	1.720	1.680	1.780	1.640	1.810	544,000	936,080	1.7207	1.720	1.680	1.780	1.640	1.810	544,000	1.7207	-2.27%
2025-05-29	0	1.760	1.710	1.760	1.680	1.770	652,000	1,126,680	1.7280	1.760	1.710	1.760	1.680	1.770	652,000	1.7280	2.92%
2025-05-28	0	1.710	1.680	1.720	1.640	1.740	408,000	687,400	1.6848	1.710	1.680	1.720	1.640	1.740	408,000	1.6848	1.79%
2025-05-27	0	1.680	1.680	1.750	1.610	1.830	524,000	868,280	1.6570	1.680	1.680	1.750	1.610	1.830	524,000	1.6570	-1.75%
2025-05-26	0	1.710	1.700	1.740	1.670	1.870	648,000	1,148,880	1.7730	1.710	1.700	1.740	1.670	1.870	648,000	1.7730	-5.00%
2025-05-23	0	1.800	1.750	1.780	1.710	1.820	604,000	1,078,560	1.7857	1.800	1.750	1.780	1.710	1.820	604,000	1.7857	8.43%
2025-05-22	0	1.660	1.640	1.660	1.520	1.700	1,136,000	1,844,920	1.6240	1.660	1.640	1.660	1.520	1.700	1,136,000	1.6240	5.73%
2025-05-21	0	1.570	1.570	1.580	1.520	1.710	788,000	1,250,840	1.5874	1.570	1.570	1.580	1.520	1.710	788,000	1.5874	-4.27%
2025-05-20	0	1.640	1.620	1.700	1.560	1.750	1,008,000	1,635,720	1.6227	1.640	1.620	1.700	1.560	1.750	1,008,000	1.6227	-2.38%
2025-05-19	0	1.680	1.580	1.660	1.450	1.700	588,000	932,400	1.5857	1.680	1.580	1.660	1.450	1.700	588,000	1.5857	4.35%
2025-05-16	0	1.610	1.600	1.610	1.500	1.710	580,000	931,160	1.6054	1.610	1.600	1.610	1.500	1.710	580,000	1.6054	1.90%
2025-05-15	0	1.580	1.570	1.620	1.490	1.640	352,000	551,120	1.5657	1.580	1.570	1.620	1.490	1.640	352,000	1.5657	2.60%
2025-05-14	0	1.540	1.480	1.580	1.410	1.610	1,144,000	1,730,800	1.5129	1.540	1.480	1.580	1.410	1.610	1,144,000	1.5129	1.32%
2025-05-13	0	1.520	1.530	1.630	1.260	1.800	1,392,000	2,054,080	1.4756	1.520	1.530	1.630	1.260	1.800	1,392,000	1.4756	6.29%
2025-05-12	0	1.430	1.430	1.450	1.200	1.410	676,000	880,920	1.3031	1.430	1.430	1.450	1.200	1.410	676,000	1.3031	21.19%
2025-05-09	0	1.180	1.180	1.230	1.160	1.350	1,156,000	1,419,000	1.2275	1.180	1.180	1.230	1.160	1.350	1,156,000	1.2275	-4.84%
2025-05-08	0	1.240	1.230	1.240	1.190	1.360	864,000	1,115,080	1.2906	1.240	1.230	1.240	1.190	1.360	864,000	1.2906	-10.14%
2025-05-07	0	1.380	1.300	1.380	1.310	1.450	952,000	1,303,840	1.3696	1.380	1.300	1.380	1.310	1.450	952,000	1.3696	-6.12%
2025-05-06	0	1.470	1.370	1.470	1.390	1.500	572,000	828,800	1.4490	1.470	1.370	1.470	1.390	1.500	572,000	1.4490	-2.00%
2025-05-02	0	1.500	1.450	1.510	1.430	1.500	536,000	784,280	1.4632	1.500	1.450	1.510	1.430	1.500	536,000	1.4632	2.04%
2025-04-30	0	1.470	1.420	1.470	1.420	1.650	632,000	946,040	1.4969	1.470	1.420	1.470	1.420	1.650	632,000	1.4969	-4.55%
2025-04-29	0	1.540	1.530	1.600	1.540	1.650	664,000	1,042,040	1.5693	1.540	1.530	1.600	1.540	1.650	664,000	1.5693	-0.65%
2025-04-28	0	1.550	1.490	1.600	1.490	1.630	652,000	1,018,480	1.5621	1.550	1.490	1.600	1.490	1.630	652,000	1.5621	1.97%
2025-04-25	0	1.520	1.500	1.520	1.480	1.700	472,000	714,760	1.5143	1.520	1.500	1.520	1.480	1.700	472,000	1.5143	0.66%
2025-04-24	0	1.510	1.470	1.520	1.450	1.550	692,000	1,035,920	1.4970	1.510	1.470	1.520	1.450	1.550	692,000	1.4970	0.67%
2025-04-23	0	1.500	1.420	1.500	1.370	1.500	636,000	917,240	1.4422	1.500	1.420	1.500	1.370	1.500	636,000	1.4422	8.70%
2025-04-22	0	1.380	1.380	1.390	1.380	1.580	700,000	1,017,320	1.4533	1.380	1.380	1.390	1.380	1.580	700,000	1.4533	-10.39%
2025-04-17	0	1.540	1.460	1.560	1.470	1.640	472,000	714,680	1.5142	1.540	1.460	1.560	1.470	1.640	472,000	1.5142	4.76%
2025-04-16	0	1.470	1.450	1.520	1.460	1.570	848,000	1,262,400	1.4887	1.470	1.450	1.520	1.460	1.570	848,000	1.4887	-1.34%
2025-04-15	0	1.490	1.480	1.500	1.330	1.530	1,128,000	1,631,160	1.4461	1.490	1.480	1.500	1.330	1.530	1,128,000	1.4461	-0.67%
2025-04-14	0	1.500	1.460	1.510	1.460	1.640	544,000	831,960	1.5293	1.500	1.460	1.510	1.460	1.640	544,000	1.5293	-2.60%
2025-04-11	0	1.540	1.530	1.560	1.460	1.570	624,000	948,720	1.5204	1.540	1.530	1.560	1.460	1.570	624,000	1.5204	4.76%
2025-04-10	0	1.470	1.470	1.530	1.470	1.720	572,000	913,680	1.5973	1.470	1.470	1.530	1.470	1.720	572,000	1.5973	-4.55%
2025-04-09	0	1.540	1.480	1.550	1.400	1.540	924,000	1,368,440	1.4810	1.540	1.480	1.550	1.400	1.540	924,000	1.4810	5.48%
2025-04-08	0	1.460	1.440	1.560	1.430	1.720	1,200,000	1,807,120	1.5059	1.460	1.440	1.560	1.430	1.720	1,200,000	1.5059	0.69%
2025-04-07	0	1.450	1.190	1.450	1.300	1.600	384,000	548,520	1.4284	1.450	1.190	1.450	1.300	1.600	384,000	1.4284	-12.12%
2025-04-03	0	1.650	1.570	1.650	1.550	1.690	1,032,000	1,651,920	1.6007	1.650	1.570	1.650	1.550	1.690	1,032,000	1.6007	-3.51%
2025-04-02	0	1.710	1.560	1.710	1.500	1.750	1,316,000	2,148,680	1.6327	1.710	1.560	1.710	1.500	1.750	1,316,000	1.6327	3.64%
2025-04-01	0	1.650	1.600	1.650	1.640	1.790	1,088,000	1,851,240	1.7015	1.650	1.600	1.650	1.640	1.790	1,088,000	1.7015	-6.25%
2025-03-31	0	1.760	1.720	1.740	1.690	1.790	960,000	1,662,840	1.7321	1.760	1.720	1.740	1.690	1.790	960,000	1.7321	0.00%
2025-03-28	0	1.760	1.710	1.780	1.710	1.850	876,000	1,556,480	1.7768	1.760	1.710	1.780	1.710	1.850	876,000	1.7768	-2.22%
2025-03-27	0	1.800	1.790	1.810	1.780	1.840	840,000	1,507,800	1.7950	1.800	1.790	1.810	1.780	1.840	840,000	1.7950	1.12%
2025-03-26	0	1.780	1.740	1.790	1.690	1.820	856,000	1,512,720	1.7672	1.780	1.740	1.790	1.690	1.820	856,000	1.7672	-1.66%
2025-03-25	0	1.810	1.770	1.860	1.810	2.050	948,000	1,836,920	1.9377	1.810	1.770	1.860	1.810	2.050	948,000	1.9377	-4.23%
2025-03-24	0	1.890	1.840	1.870	1.820	2.000	816,000	1,559,080	1.9106	1.890	1.840	1.870	1.820	2.000	816,000	1.9106	-0.53%
2025-03-21	0	1.900	1.860	1.900	1.860	2.110	840,000	1,667,280	1.9849	1.900	1.860	1.900	1.860	2.110	840,000	1.9849	-12.04%
2025-03-20	0	2.160	2.120	2.200	1.890	2.270	1,284,000	2,713,400	2.1132	2.160	2.120	2.200	1.890	2.270	1,284,000	2.1132	14.89%
2025-03-19	0	1.880	1.880	1.900	1.830	1.880	904,000	1,675,040	1.8529	1.880	1.880	1.900	1.830	1.880	904,000	1.8529	0.53%
2025-03-18	0	1.870	1.820	1.870	1.830	1.890	820,000	1,530,000	1.8659	1.870	1.820	1.870	1.830	1.890	820,000	1.8659	0.00%
2025-03-17	0	1.870	1.830	1.880	1.800	1.890	804,000	1,500,800	1.8667	1.870	1.830	1.880	1.800	1.890	804,000	1.8667	0.54%
2025-03-14	0	1.860	1.850	1.870	1.770	1.870	832,000	1,524,240	1.8320	1.860	1.850	1.870	1.770	1.870	832,000	1.8320	2.76%
2025-03-13	0	1.810	1.780	1.810	1.780	1.820	880,000	1,582,360	1.7981	1.810	1.780	1.810	1.780	1.820	880,000	1.7981	-0.55%
2025-03-12	0	1.820	1.780	1.820	1.780	1.820	868,000	1,558,040	1.7950	1.820	1.780	1.820	1.780	1.820	868,000	1.7950	1.68%
2025-03-11	0	1.790	1.770	1.790	1.770	1.830	896,000	1,618,840	1.8067	1.790	1.770	1.790	1.770	1.830	896,000	1.8067	-1.65%
2025-03-10	0	1.820	1.800	1.820	1.770	1.850	868,000	1,561,600	1.7991	1.820	1.800	1.820	1.770	1.850	868,000	1.7991	-0.55%
2025-03-07	0	1.830	1.810	1.840	1.820	1.880	812,000	1,502,120	1.8499	1.830	1.810	1.840	1.820	1.880	812,000	1.8499	-1.61%
2025-03-06	0	1.860	1.840	1.860	1.790	1.890	836,000	1,546,840	1.8503	1.860	1.840	1.860	1.790	1.890	836,000	1.8503	1.09%
2025-03-05	0	1.840	1.790	1.850	1.740	1.840	864,000	1,535,200	1.7769	1.840	1.790	1.850	1.740	1.840	864,000	1.7769	4.55%
2025-03-04	0	1.760	1.700	1.760	1.700	1.790	868,000	1,514,640	1.7450	1.760	1.700	1.760	1.700	1.790	868,000	1.7450	0.57%
2025-03-03	0	1.750	1.730	1.750	1.750	1.850	872,000	1,575,840	1.8072	1.750	1.730	1.750	1.750	1.850	872,000	1.8072	-4.89%
2025-02-28	0	1.840	1.800	1.840	1.790	1.920	832,000	1,548,120	1.8607	1.840	1.800	1.840	1.790	1.920	832,000	1.8607	-3.16%
2025-02-27	0	1.900	1.860	1.900	1.820	1.950	820,000	1,536,560	1.8739	1.900	1.860	1.900	1.820	1.950	820,000	1.8739	0.53%
2025-02-26	0	1.890	1.850	1.890	1.770	1.940	848,000	1,590,840	1.8760	1.890	1.850	1.890	1.770	1.940	848,000	1.8760	1.61%
2025-02-25	0	1.860	1.830	1.870	1.760	1.880	908,000	1,639,240	1.8053	1.860	1.830	1.870	1.760	1.880	908,000	1.8053	-2.11%
2025-02-24	0	1.900	1.850	1.920	1.760	1.900	928,000	1,686,320	1.8172	1.900	1.850	1.920	1.760	1.900	928,000	1.8172	2.15%
2025-02-21	0	1.860	1.760	1.930	1.760	2.000	856,000	1,611,760	1.8829	1.860	1.760	1.930	1.760	2.000	856,000	1.8829	-4.12%
2025-02-20	0	1.940	1.900	1.950	1.860	1.960	780,000	1,500,840	1.9242	1.940	1.900	1.950	1.860	1.960	780,000	1.9242	2.65%
2025-02-19	0	1.890	1.860	1.900	1.840	1.940	820,000	1,537,760	1.8753	1.890	1.860	1.900	1.840	1.940	820,000	1.8753	0.53%
2025-02-18	0	1.880	1.800	1.880	1.780	1.960	880,000	1,603,720	1.8224	1.880	1.800	1.880	1.780	1.960	880,000	1.8224	-1.05%
2025-02-17	0	1.900	1.780	1.900	1.770	1.980	832,000	1,531,480	1.8407	1.900	1.780	1.900	1.770	1.980	832,000	1.8407	1.60%
2025-02-14	0	1.870	1.780	1.930	1.750	1.940	796,000	1,457,160	1.8306	1.870	1.780	1.930	1.750	1.940	796,000	1.8306	1.63%
2025-02-13	0	1.840	1.690	1.850	1.640	2.030	1,340,000	2,543,880	1.8984	1.840	1.690	1.850	1.640	2.030	1,340,000	1.8984	-3.16%
2025-02-12	0	1.900	1.860	1.950	1.810	1.930	820,000	1,526,400	1.8615	1.900	1.860	1.950	1.810	1.930	820,000	1.8615	0.00%
2025-02-11	0	1.900	1.840	1.900	1.840	1.980	804,000	1,512,960	1.8818	1.900	1.840	1.900	1.840	1.980	804,000	1.8818	-2.56%
2025-02-10	0	1.950	1.910	1.960	1.920	2.000	768,000	1,506,040	1.9610	1.950	1.910	1.960	1.920	2.000	768,000	1.9610	-0.51%
2025-02-07	0	1.960	1.890	1.970	1.890	1.990	784,000	1,513,600	1.9306	1.960	1.890	1.970	1.890	1.990	784,000	1.9306	3.16%
2025-02-06	0	1.900	1.840	1.900	1.850	2.000	788,000	1,497,960	1.9010	1.900	1.840	1.900	1.850	2.000	788,000	1.9010	1.06%
2025-02-05	0	1.880	1.820	1.880	1.820	2.000	872,000	1,629,440	1.8686	1.880	1.820	1.880	1.820	2.000	872,000	1.8686	-3.59%
2025-02-04	0	1.950	1.830	2.000	1.820	2.040	880,000	1,697,360	1.9288	1.950	1.830	2.000	1.820	2.040	880,000	1.9288	4.84%
2025-02-03	0	1.860	1.860	1.970	1.850	2.280	768,000	1,537,320	2.0017	1.860	1.860	1.970	1.850	2.280	768,000	2.0017	-15.45%
2025-01-28	0	2.200	2.010	2.210	2.140	2.260	344,000	749,040	2.1774	2.200	2.010	2.210	2.140	2.260	344,000	2.1774	0.46%
2025-01-27	0	2.190	2.050	2.200	2.170	2.260	680,000	1,506,400	2.2153	2.190	2.050	2.200	2.170	2.260	680,000	2.2153	-1.79%
2025-01-24	0	2.230	2.100	2.230	2.150	2.240	684,000	1,504,080	2.1989	2.230	2.100	2.230	2.150	2.240	684,000	2.1989	1.83%
2025-01-23	0	2.190	2.110	2.190	2.140	2.280	696,000	1,521,200	2.1856	2.190	2.110	2.190	2.140	2.280	696,000	2.1856	0.00%
2025-01-22	0	2.190	2.080	2.200	2.190	2.370	708,000	1,605,440	2.2676	2.190	2.080	2.200	2.190	2.370	708,000	2.2676	-2.23%
2025-01-21	0	2.240	2.230	2.360	2.150	2.310	680,000	1,529,840	2.2498	2.240	2.230	2.360	2.150	2.310	680,000	2.2498	1.82%
2025-01-20	0	2.200	2.080	2.200	2.070	2.200	716,000	1,541,600	2.1531	2.200	2.080	2.200	2.070	2.200	716,000	2.1531	8.37%
2025-01-17	0	2.030	1.970	2.050	2.000	2.150	844,000	1,775,400	2.1036	2.030	1.970	2.050	2.000	2.150	844,000	2.1036	-1.93%
2025-01-16	0	2.070	2.070	2.130	1.890	2.230	748,000	1,552,320	2.0753	2.070	2.070	2.130	1.890	2.230	748,000	2.0753	-3.72%
2025-01-15	0	2.150	2.010	2.150	1.900	2.150	772,000	1,543,280	1.9991	2.150	2.010	2.150	1.900	2.150	772,000	1.9991	9.14%
2025-01-14	0	1.970	1.960	2.010	1.940	2.010	788,000	1,557,320	1.9763	1.970	1.960	2.010	1.940	2.010	788,000	1.9763	-1.50%
2025-01-13	0	2.000	2.000	2.070	1.880	2.240	996,000	2,044,520	2.0527	2.000	2.000	2.070	1.880	2.240	996,000	2.0527	-14.16%
2025-01-10	0	2.330	2.260	2.330	2.330	2.540	672,000	1,651,040	2.4569	2.330	2.260	2.330	2.330	2.540	672,000	2.4569	-7.91%
2025-01-09	0	2.530	2.460	2.540	2.500	2.620	912,000	2,336,080	2.5615	2.530	2.460	2.540	2.500	2.620	912,000	2.5615	-2.32%
2025-01-08	0	2.590	2.520	2.600	2.540	2.700	988,000	2,561,640	2.5928	2.590	2.520	2.600	2.540	2.700	988,000	2.5928	-0.77%
2025-01-07	0	2.610	2.580	2.610	2.590	2.700	1,176,000	3,107,960	2.6428	2.610	2.580	2.610	2.590	2.700	1,176,000	2.6428	-0.76%
2025-01-06	0	2.630	2.570	2.650	2.460	2.650	1,408,000	3,592,720	2.5516	2.630	2.570	2.650	2.460	2.650	1,408,000	2.5516	2.73%
2025-01-03	0	2.560	2.500	2.590	2.430	2.700	1,824,000	4,620,280	2.5330	2.560	2.500	2.590	2.430	2.700	1,824,000	2.5330	-1.54%
2025-01-02	0	2.600	2.590	2.750	2.580	2.850	1,996,000	5,405,760	2.7083	2.600	2.590	2.750	2.580	2.850	1,996,000	2.7083	-1.89%
2024-12-31	0	2.650	2.580	2.650	2.580	2.790	984,000	2,624,560	2.6672	2.650	2.580	2.650	2.580	2.790	984,000	2.6672	-4.68%
2024-12-30	0	2.780	2.780	2.850	2.760	2.890	1,844,000	5,206,120	2.8233	2.780	2.780	2.850	2.760	2.890	1,844,000	2.8233	-2.80%
2024-12-27	0	2.860	2.850	2.900	2.830	3.190	1,720,000	5,103,040	2.9669	2.860	2.850	2.900	2.830	3.190	1,720,000	2.9669	-10.34%
2024-12-24	0	3.190	3.020	3.200	2.750	3.200	852,000	2,476,160	2.9063	3.190	3.020	3.200	2.750	3.200	852,000	2.9063	10.38%
2024-12-23	0	2.890	2.860	3.050	2.580	3.050	1,960,000	5,263,480	2.6854	2.890	2.860	3.050	2.580	3.050	1,960,000	2.6854	7.43%
2024-12-20	0	2.690	2.650	2.690	2.590	2.700	1,936,000	5,092,640	2.6305	2.690	2.650	2.690	2.590	2.700	1,936,000	2.6305	1.51%
2024-12-19	0	2.650	2.600	2.660	2.550	2.690	1,944,000	5,115,480	2.6314	2.650	2.600	2.660	2.550	2.690	1,944,000	2.6314	-0.38%
2024-12-18	0	2.660	2.660	2.690	2.610	2.900	1,880,000	5,054,720	2.6887	2.660	2.660	2.690	2.610	2.900	1,880,000	2.6887	-6.34%
2024-12-17	0	2.840	2.800	2.810	2.690	2.920	1,820,000	5,078,200	2.7902	2.840	2.800	2.810	2.690	2.920	1,820,000	2.7902	-0.35%
2024-12-16	0	2.850	2.800	2.860	2.780	2.900	1,972,000	5,571,800	2.8255	2.850	2.800	2.860	2.780	2.900	1,972,000	2.8255	-0.35%
2024-12-13	0	2.860	2.840	2.860	2.840	2.910	1,776,000	5,113,680	2.8793	2.860	2.840	2.860	2.840	2.910	1,776,000	2.8793	-1.04%
2024-12-12	0	2.890	2.880	2.890	2.890	2.980	1,736,000	5,075,720	2.9238	2.890	2.880	2.890	2.890	2.980	1,736,000	2.9238	0.35%
2024-12-11	0	2.880	2.870	2.890	2.870	3.030	1,768,000	5,164,960	2.9214	2.880	2.870	2.890	2.870	3.030	1,768,000	2.9214	-6.80%
2024-12-10	0	3.090	2.950	3.090	2.880	3.200	1,748,000	5,150,040	2.9462	3.090	2.950	3.090	2.880	3.200	1,748,000	2.9462	-1.90%
2024-12-09	0	3.150	2.930	3.200	2.790	3.200	1,880,000	5,348,640	2.8450	3.150	2.930	3.200	2.790	3.200	1,880,000	2.8450	8.25%
2024-12-06	0	2.910	2.900	2.910	2.820	2.990	1,784,000	5,131,880	2.8766	2.910	2.900	2.910	2.820	2.990	1,784,000	2.8766	-0.68%
2024-12-05	0	2.930	2.900	2.930	2.880	3.200	1,696,000	5,009,840	2.9539	2.930	2.900	2.930	2.880	3.200	1,696,000	2.9539	-6.39%
2024-12-04	0	3.130	2.920	3.150	2.910	3.130	1,780,000	5,266,480	2.9587	3.130	2.920	3.150	2.910	3.130	1,780,000	2.9587	5.74%
2024-12-03	0	2.960	2.930	2.960	2.880	3.250	1,752,000	5,249,200	2.9961	2.960	2.930	2.960	2.880	3.250	1,752,000	2.9961	-5.73%
2024-12-02	0	3.140	3.030	3.140	2.900	3.230	1,676,000	5,084,360	3.0336	3.140	3.030	3.140	2.900	3.230	1,676,000	3.0336	8.28%
2024-11-29	0	2.900	2.890	2.900	2.900	3.350	1,336,000	4,191,520	3.1374	2.900	2.890	2.900	2.900	3.350	1,336,000	3.1374	-11.85%
2024-11-28	0	3.290	3.280	3.290	3.130	3.650	2,016,000	6,767,160	3.3567	3.290	3.280	3.290	3.130	3.650	2,016,000	3.3567	-8.61%
2024-11-27	0	3.600	3.460	3.630	3.400	3.790	1,880,000	6,708,440	3.5683	3.600	3.460	3.630	3.400	3.790	1,880,000	3.5683	4.05%
2024-11-26	0	3.460	3.350	3.500	3.050	3.470	1,432,000	4,516,280	3.1538	3.460	3.350	3.500	3.050	3.470	1,432,000	3.1538	9.84%
2024-11-25	0	3.150	2.940	3.250	2.840	3.220	1,836,000	5,395,600	2.9388	3.150	2.940	3.250	2.840	3.220	1,836,000	2.9388	9.00%
2024-11-22	0	2.890	2.790	2.900	2.710	3.000	1,304,000	3,694,600	2.8333	2.890	2.790	2.900	2.710	3.000	1,304,000	2.8333	-3.02%
2024-11-21	0	2.980	2.800	2.990	2.750	3.010	1,596,000	4,629,000	2.9004	2.980	2.800	2.990	2.750	3.010	1,596,000	2.9004	0.68%
2024-11-20	0	2.960	2.660	2.960	2.610	3.360	1,972,000	5,817,920	2.9503	2.960	2.660	2.960	2.610	3.360	1,972,000	2.9503	-11.64%
2024-11-19	0	3.350	3.200	3.400	3.140	3.370	1,748,000	5,596,840	3.2019	3.350	3.200	3.400	3.140	3.370	1,748,000	3.2019	8.77%
2024-11-18	0	3.080	3.070	3.080	3.080	3.450	832,000	2,770,480	3.3299	3.080	3.070	3.080	3.080	3.450	832,000	3.3299	-9.68%
2024-11-15	0	3.410	3.360	3.420	3.320	3.470	1,208,000	4,105,040	3.3982	3.410	3.360	3.420	3.320	3.470	1,208,000	3.3982	0.00%
2024-11-14	0	3.410	3.380	3.420	3.360	3.490	1,452,000	4,957,280	3.4141	3.410	3.380	3.420	3.360	3.490	1,452,000	3.4141	-0.87%
2024-11-13	0	3.440	3.390	3.450	3.360	3.480	1,620,000	5,535,720	3.4171	3.440	3.390	3.450	3.360	3.480	1,620,000	3.4171	-0.29%
2024-11-12	0	3.450	3.400	3.450	3.380	3.520	1,488,000	5,138,200	3.4531	3.450	3.400	3.450	3.380	3.520	1,488,000	3.4531	-1.43%
2024-11-11	0	3.500	3.410	3.500	3.400	3.560	2,360,000	8,220,680	3.4833	3.500	3.410	3.500	3.400	3.560	2,360,000	3.4833	-1.13%
2024-11-08	0	3.540	3.490	3.550	3.450	3.590	2,176,000	7,626,840	3.5050	3.540	3.490	3.550	3.450	3.590	2,176,000	3.5050	2.61%
2024-11-07	0	3.450	3.450	3.520	3.430	3.580	2,008,000	7,038,600	3.5053	3.450	3.450	3.520	3.430	3.580	2,008,000	3.5053	-3.90%
2024-11-06	0	3.590	3.420	3.590	3.370	3.600	1,736,000	5,996,920	3.4544	3.590	3.420	3.590	3.370	3.600	1,736,000	3.4544	-1.64%
2024-11-05	0	3.650	3.410	3.650	3.430	3.900	2,032,000	7,270,080	3.5778	3.650	3.410	3.650	3.430	3.900	2,032,000	3.5778	0.27%
2024-11-04	0	3.640	3.560	3.640	3.480	3.660	1,920,000	6,840,600	3.5628	3.640	3.560	3.640	3.480	3.660	1,920,000	3.5628	3.70%
2024-11-01	0	3.510	3.460	3.510	3.430	3.580	2,072,000	7,224,160	3.4866	3.510	3.460	3.510	3.430	3.580	2,072,000	3.4866	0.29%
2024-10-31	0	3.500	3.500	3.580	3.490	3.750	1,988,000	7,119,080	3.5810	3.500	3.500	3.580	3.490	3.750	1,988,000	3.5810	-6.42%
2024-10-30	0	3.740	3.640	3.740	3.650	3.900	1,748,000	6,564,080	3.7552	3.740	3.640	3.740	3.650	3.900	1,748,000	3.7552	1.36%
2024-10-29	0	3.690	3.600	3.700	3.400	3.800	2,328,000	8,366,840	3.5940	3.690	3.600	3.700	3.400	3.800	2,328,000	3.5940	3.94%
2024-10-28	0	3.550	3.470	3.550	3.330	3.800	1,076,000	3,693,760	3.4329	3.550	3.470	3.550	3.330	3.800	1,076,000	3.4329	-6.33%
2024-10-25	0	3.790	3.560	3.790	3.550	3.990	1,564,000	5,968,400	3.8161	3.790	3.560	3.790	3.550	3.990	1,564,000	3.8161	-4.29%
2024-10-24	0	3.960	3.900	3.960	3.860	4.060	2,136,000	8,491,240	3.9753	3.960	3.900	3.960	3.860	4.060	2,136,000	3.9753	-1.00%
2024-10-23	0	4.000	3.900	4.000	3.860	4.170	1,726,000	6,838,120	3.9618	4.000	3.900	4.000	3.860	4.170	1,726,000	3.9618	-5.66%
2024-10-22	0	4.240	4.170	4.240	3.930	4.280	2,628,000	10,877,080	4.1389	4.240	4.170	4.240	3.930	4.280	2,628,000	4.1389	5.47%
2024-10-21	0	4.020	3.830	4.030	3.550	4.200	1,348,000	5,177,120	3.8406	4.020	3.830	4.030	3.550	4.200	1,348,000	3.8406	-2.19%
2024-10-18	0	4.110	4.050	4.110	4.030	4.260	1,720,000	7,120,440	4.1398	4.110	4.050	4.110	4.030	4.260	1,720,000	4.1398	-0.72%
2024-10-17	0	4.140	4.070	4.140	4.000	4.390	2,028,000	8,488,880	4.1858	4.140	4.070	4.140	4.000	4.390	2,028,000	4.1858	1.22%
2024-10-16	0	4.090	3.900	4.090	3.650	5.160	2,272,000	9,536,600	4.1974	4.090	3.900	4.090	3.650	5.160	2,272,000	4.1974	-26.96%
2024-10-15	0	5.600	5.450	5.600	5.020	5.600	2,300,000	12,103,240	5.2623	5.600	5.450	5.600	5.020	5.600	2,300,000	5.2623	0.18%
2024-10-14	0	5.590	5.300	5.600	4.810	5.790	2,564,000	13,481,760	5.2581	5.590	5.300	5.600	4.810	5.790	2,564,000	5.2581	3.52%
2024-10-10	0	5.400	5.220	5.400	5.110	5.560	1,984,000	10,544,160	5.3146	5.400	5.220	5.400	5.110	5.560	1,984,000	5.3146	2.47%
2024-10-09	0	5.270	5.260	5.370	5.010	5.750	2,696,000	14,456,160	5.3621	5.270	5.260	5.370	5.010	5.750	2,696,000	5.3621	-1.50%
2024-10-08	0	5.350	5.180	5.350	4.390	5.480	2,964,000	14,745,360	4.9748	5.350	5.180	5.350	4.390	5.480	2,964,000	4.9748	17.32%
2024-10-07	0	4.560	4.560	4.600	4.450	4.940	2,512,000	11,761,520	4.6821	4.560	4.560	4.600	4.450	4.940	2,512,000	4.6821	1.33%
2024-10-04	0	4.500	4.470	4.480	4.300	5.350	2,624,000	12,843,520	4.8946	4.500	4.470	4.480	4.300	5.350	2,624,000	4.8946	-11.76%
2024-10-03	0	5.100	5.100	5.200	4.970	5.720	2,572,000	13,788,240	5.3609	5.100	5.100	5.200	4.970	5.720	2,572,000	5.3609	-8.93%
2024-10-02	0	5.600	5.600	5.650	4.980	5.730	3,196,300	17,468,149	5.4651	5.600	5.600	5.650	4.980	5.730	3,196,300	5.4651	12.00%
2024-09-30	0	5.000	4.950	5.000	4.000	5.070	3,720,000	17,007,640	4.5719	5.000	4.950	5.000	4.000	5.070	3,720,000	4.5719	0.00%
2024-09-27	0	5.000	4.970	5.000	3.900	5.260	3,604,000	15,329,320	4.2534	5.000	4.970	5.000	3.900	5.260	3,604,000	4.2534	30.21%
2024-09-26	0	3.840	3.820	3.850	2.730	4.000	8,444,000	29,447,240	3.4874	3.840	3.820	3.850	2.730	4.000	8,444,000	3.4874	40.66%
2024-09-25	0	2.730	2.650	2.730	2.460	2.730	4,084,000	10,579,840	2.5906	2.730	2.650	2.730	2.460	2.730	4,084,000	2.5906	7.06%
2024-09-24	0	2.550	2.540	2.570	2.360	2.610	4,364,000	10,986,880	2.5176	2.550	2.540	2.570	2.360	2.610	4,364,000	2.5176	2.41%
2024-09-23	0	2.490	2.430	2.500	2.260	2.530	4,328,000	10,235,240	2.3649	2.490	2.430	2.500	2.260	2.530	4,328,000	2.3649	8.26%
2024-09-20	0	2.300	2.240	2.330	2.070	2.470	4,368,000	9,784,640	2.2401	2.300	2.240	2.330	2.070	2.470	4,368,000	2.2401	9.00%
2024-09-19	0	2.110	2.120	2.210	2.000	2.220	4,284,000	9,064,600	2.1159	2.110	2.120	2.210	2.000	2.220	4,284,000	2.1159	4.46%
2024-09-17	0	2.020	1.960	2.030	1.900	2.020	4,352,000	8,530,240	1.9601	2.020	1.960	2.030	1.900	2.020	4,352,000	1.9601	4.12%
2024-09-16	0	1.940	1.910	1.970	1.850	1.980	4,032,000	7,830,200	1.9420	1.940	1.910	1.970	1.850	1.980	4,032,000	1.9420	0.52%
2024-09-13	0	1.930	1.900	1.990	1.880	2.040	5,036,000	9,863,480	1.9586	1.930	1.900	1.990	1.880	2.040	5,036,000	1.9586	-2.53%
2024-09-12	0	1.980	1.930	1.980	1.880	2.050	4,280,000	8,366,040	1.9547	1.980	1.930	1.980	1.880	2.050	4,280,000	1.9547	1.54%
2024-09-11	0	1.950	1.940	2.030	1.920	2.040	4,080,000	8,016,720	1.9649	1.950	1.940	2.030	1.920	2.040	4,080,000	1.9649	-4.88%
2024-09-10	0	2.050	1.990	2.050	1.890	2.180	4,284,000	8,842,400	2.0641	2.050	1.990	2.050	1.890	2.180	4,284,000	2.0641	6.22%
2024-09-09	0	1.930	1.880	1.940	1.800	2.550	6,872,000	15,443,640	2.2473	1.930	1.880	1.940	1.800	2.550	6,872,000	2.2473	-17.52%
2024-09-05	0	2.340	2.310	2.380	2.230	2.500	3,620,000	8,538,000	2.3586	2.340	2.310	2.380	2.230	2.500	3,620,000	2.3586	-5.26%
2024-09-04	0	2.470	2.420	2.480	2.230	2.520	3,740,000	8,988,920	2.4035	2.470	2.420	2.480	2.230	2.520	3,740,000	2.4035	2.49%
2024-09-03	0	2.410	2.360	2.420	2.330	2.590	5,060,000	12,455,640	2.4616	2.410	2.360	2.420	2.330	2.590	5,060,000	2.4616	0.00%
2024-09-02	0	2.410	2.390	2.410	2.180	2.470	3,784,000	8,768,880	2.3174	2.410	2.390	2.410	2.180	2.470	3,784,000	2.3174	10.05%
2024-08-30	0	2.190	2.140	2.200	2.110	2.250	5,064,000	11,058,840	2.1838	2.190	2.140	2.200	2.110	2.250	5,064,000	2.1838	4.29%
2024-08-29	0	2.100	2.010	2.100	2.020	2.210	4,964,000	10,434,840	2.1021	2.100	2.010	2.100	2.020	2.210	4,964,000	2.1021	0.00%
2024-08-28	0	2.100	2.060	2.100	1.800	2.100	4,716,000	8,976,000	1.9033	2.100	2.060	2.100	1.800	2.100	4,716,000	1.9033	15.38%
2024-08-27	0	1.820	1.780	1.880	1.760	1.830	4,704,000	8,453,520	1.7971	1.820	1.780	1.880	1.760	1.830	4,704,000	1.7971	2.25%
2024-08-26	0	1.780	1.760	1.800	1.750	1.820	5,196,000	9,249,000	1.7800	1.780	1.760	1.800	1.750	1.820	5,196,000	1.7800	0.56%
2024-08-23	0	1.770	1.710	1.770	1.710	1.810	5,000,000	8,813,600	1.7627	1.770	1.710	1.770	1.710	1.810	5,000,000	1.7627	3.51%
2024-08-22	0	1.710	1.710	1.760	1.690	1.950	7,464,000	13,261,560	1.7767	1.710	1.710	1.760	1.690	1.950	7,464,000	1.7767	-2.29%
2024-08-21	0	1.750	1.750	1.790	1.750	1.850	4,780,000	8,557,520	1.7903	1.750	1.750	1.790	1.750	1.850	4,780,000	1.7903	-2.78%
2024-08-20	0	1.800	1.760	1.800	1.750	1.850	4,560,000	8,169,960	1.7917	1.800	1.760	1.800	1.750	1.850	4,560,000	1.7917	0.56%
2024-08-19	0	1.790	1.760	1.790	1.540	1.910	6,592,000	11,200,560	1.6991	1.790	1.760	1.790	1.540	1.910	6,592,000	1.6991	-7.25%
2024-08-16	0	1.930	1.930	1.980	1.820	2.470	10,268,000	20,820,880	2.0277	1.930	1.930	1.980	1.820	2.470	10,268,000	2.0277	1.58%
2024-08-15	0	1.900	1.820	1.890	1.800	1.910	4,872,000	8,945,160	1.8360	1.900	1.820	1.890	1.800	1.910	4,872,000	1.8360	0.00%
2024-08-14	0	1.900	1.860	1.910	1.790	1.900	4,744,000	8,696,040	1.8331	1.900	1.860	1.910	1.790	1.900	4,744,000	1.8331	3.26%
2024-08-13	0	1.840	1.810	1.850	1.810	1.980	4,720,000	9,027,720	1.9127	1.840	1.810	1.850	1.810	1.980	4,720,000	1.9127	-3.16%
2024-08-12	0	1.900	1.870	1.920	1.850	1.940	4,552,000	8,610,640	1.8916	1.900	1.870	1.920	1.850	1.940	4,552,000	1.8916	-2.06%
2024-08-09	0	1.940	1.890	1.960	1.790	1.950	4,236,000	7,907,280	1.8667	1.940	1.890	1.960	1.790	1.950	4,236,000	1.8667	6.59%
2024-08-08	0	1.820	1.800	1.850	1.710	1.870	4,436,000	8,000,880	1.8036	1.820	1.800	1.850	1.710	1.870	4,436,000	1.8036	3.41%
2024-08-07	0	1.760	1.760	1.830	1.750	1.870	5,220,000	9,405,680	1.8019	1.760	1.760	1.830	1.750	1.870	5,220,000	1.8019	0.57%
2024-08-06	0	1.750	1.760	1.820	1.720	1.870	5,080,000	9,108,520	1.7930	1.750	1.760	1.820	1.720	1.870	5,080,000	1.7930	-1.69%
2024-08-05	0	1.780	1.740	1.790	1.730	2.250	4,576,000	8,654,840	1.8914	1.780	1.740	1.790	1.730	2.250	4,576,000	1.8914	-19.09%
2024-08-02	0	2.200	2.150	2.200	2.030	2.270	5,324,000	11,386,560	2.1387	2.200	2.150	2.200	2.030	2.270	5,324,000	2.1387	3.29%
2024-08-01	0	2.130	2.100	2.130	1.990	2.170	4,044,000	8,461,920	2.0925	2.130	2.100	2.130	1.990	2.170	4,044,000	2.0925	2.90%
2024-07-31	0	2.070	2.000	2.080	1.870	2.160	4,996,000	10,062,600	2.0141	2.070	2.000	2.080	1.870	2.160	4,996,000	2.0141	0.49%
2024-07-30	0	2.060	2.050	2.120	1.930	2.190	4,044,000	8,376,640	2.0714	2.060	2.050	2.120	1.930	2.190	4,044,000	2.0714	3.00%
2024-07-29	0	2.000	1.950	2.010	1.850	2.010	4,768,000	9,035,120	1.8949	2.000	1.950	2.010	1.850	2.010	4,768,000	1.8949	5.26%
2024-07-26	0	1.900	1.860	1.900	1.810	1.940	4,616,000	8,609,320	1.8651	1.900	1.860	1.900	1.810	1.940	4,616,000	1.8651	2.15%
2024-07-25	0	1.860	1.820	1.910	1.820	1.940	4,328,000	8,128,920	1.8782	1.860	1.820	1.910	1.820	1.940	4,328,000	1.8782	-0.53%
2024-07-24	0	1.870	1.850	1.900	1.750	1.960	7,476,000	14,074,400	1.8826	1.870	1.850	1.900	1.750	1.960	7,476,000	1.8826	3.89%
2024-07-23	0	1.800	1.730	1.800	1.620	2.050	4,996,000	8,921,400	1.7857	1.800	1.730	1.800	1.620	2.050	4,996,000	1.7857	-10.89%
2024-07-22	0	2.020	2.010	2.020	1.790	2.020	7,696,000	14,753,000	1.9170	2.020	2.010	2.020	1.790	2.020	7,696,000	1.9170	12.22%
2024-07-19	0	1.800	1.770	1.800	1.680	1.900	7,392,000	13,040,880	1.7642	1.800	1.770	1.800	1.680	1.900	7,392,000	1.7642	6.51%
2024-07-18	0	1.690	1.680	1.720	1.620	1.750	5,520,000	9,265,160	1.6785	1.690	1.680	1.720	1.620	1.750	5,520,000	1.6785	3.05%
2024-07-17	0	1.640	1.630	1.670	1.540	1.800	7,660,000	12,790,680	1.6698	1.640	1.630	1.670	1.540	1.800	7,660,000	1.6698	2.50%
2024-07-16	0	1.600	1.530	1.600	1.460	1.610	4,484,000	6,865,400	1.5311	1.600	1.530	1.600	1.460	1.610	4,484,000	1.5311	8.11%
2024-07-15	0	1.480	1.450	1.520	1.420	1.800	8,072,000	12,752,080	1.5798	1.480	1.450	1.520	1.420	1.800	8,072,000	1.5798	-1.33%
2024-07-12	0	1.500	1.460	1.520	1.470	1.560	4,160,000	6,302,120	1.5149	1.500	1.460	1.520	1.470	1.560	4,160,000	1.5149	-0.66%
2024-07-11	0	1.510	1.460	1.520	1.480	1.550	3,788,000	5,731,520	1.5131	1.510	1.460	1.520	1.480	1.550	3,788,000	1.5131	0.67%
2024-07-10	0	1.500	1.460	1.520	1.410	1.800	6,460,000	10,010,000	1.5495	1.500	1.460	1.520	1.410	1.800	6,460,000	1.5495	-0.66%
2024-07-09	0	1.510	1.450	1.510	1.430	1.570	4,684,000	7,052,080	1.5056	1.510	1.450	1.510	1.430	1.570	4,684,000	1.5056	-3.21%
2024-07-08	0	1.560	1.540	1.600	1.500	1.660	3,720,000	6,026,000	1.6199	1.560	1.540	1.600	1.500	1.660	3,720,000	1.6199	-3.11%
2024-07-05	0	1.610	1.570	1.600	1.570	1.710	4,664,000	7,666,040	1.6437	1.610	1.570	1.600	1.570	1.710	4,664,000	1.6437	-4.17%
2024-07-04	0	1.680	1.660	1.740	1.680	1.770	3,868,000	6,575,200	1.6999	1.680	1.660	1.740	1.680	1.770	3,868,000	1.6999	-0.59%
2024-07-03	0	1.690	1.690	1.740	1.600	1.810	3,776,000	6,458,680	1.7105	1.690	1.690	1.740	1.600	1.810	3,776,000	1.7105	2.42%
2024-07-02	0	1.650	1.630	1.690	1.620	1.800	3,336,000	5,660,000	1.6966	1.650	1.630	1.690	1.620	1.800	3,336,000	1.6966	-8.33%
2024-06-28	0	1.800	1.770	1.790	1.630	1.900	4,952,000	8,568,800	1.7304	1.800	1.770	1.790	1.630	1.900	4,952,000	1.7304	6.51%
2024-06-27	0	1.690	1.660	1.710	1.600	1.840	3,660,000	6,326,640	1.7286	1.690	1.660	1.710	1.600	1.840	3,660,000	1.7286	0.00%
2024-06-26	0	1.690	1.670	1.690	1.620	1.820	3,044,000	5,235,360	1.7199	1.690	1.670	1.690	1.620	1.820	3,044,000	1.7199	2.42%
2024-06-25	0	1.650	1.640	1.710	1.570	1.720	2,748,000	4,544,520	1.6538	1.650	1.640	1.710	1.570	1.720	2,748,000	1.6538	2.48%
2024-06-24	0	1.610	1.600	1.680	1.600	1.830	3,448,000	5,982,480	1.7351	1.610	1.600	1.680	1.600	1.830	3,448,000	1.7351	-10.06%
2024-06-21	0	1.790	1.720	1.820	1.450	1.860	5,256,000	8,803,600	1.6750	1.790	1.720	1.820	1.450	1.860	5,256,000	1.6750	7.19%
2024-06-20	0	1.670	1.640	1.670	1.640	1.810	2,444,000	4,188,120	1.7136	1.670	1.640	1.670	1.640	1.810	2,444,000	1.7136	-7.22%
2024-06-19	0	1.800	1.780	1.800	1.560	1.900	3,552,000	6,098,840	1.7170	1.800	1.780	1.800	1.560	1.900	3,552,000	1.7170	10.43%
2024-06-18	0	1.630	1.570	1.660	1.600	1.850	3,796,000	6,279,400	1.6542	1.630	1.570	1.660	1.600	1.850	3,796,000	1.6542	-4.12%
2024-06-17	0	1.700	1.650	1.700	1.370	1.780	5,196,000	8,375,040	1.6118	1.700	1.650	1.700	1.370	1.780	5,196,000	1.6118	21.43%
2024-06-14	0	1.400	1.380	1.470	1.400	1.550	3,208,000	4,719,680	1.4712	1.400	1.380	1.470	1.400	1.550	3,208,000	1.4712	-4.76%
2024-06-13	0	1.470	1.430	1.470	1.350	1.500	3,548,000	5,014,480	1.4133	1.470	1.430	1.470	1.350	1.500	3,548,000	1.4133	7.30%
2024-06-12	0	1.370	1.370	1.430	1.310	1.500	3,664,000	5,154,000	1.4067	1.370	1.370	1.430	1.310	1.500	3,664,000	1.4067	3.01%
2024-06-11	0	1.330	1.300	1.390	1.300	1.410	3,832,000	5,142,040	1.3419	1.330	1.300	1.390	1.300	1.410	3,832,000	1.3419	-0.75%
2024-06-07	0	1.340	1.340	1.360	1.310	1.460	3,716,000	5,096,120	1.3714	1.340	1.340	1.360	1.310	1.460	3,716,000	1.3714	-3.60%
2024-06-06	0	1.390	1.380	1.440	1.120	1.430	3,908,000	5,066,960	1.2966	1.390	1.380	1.440	1.120	1.430	3,908,000	1.2966	7.75%
2024-06-05	0	1.290	1.240	1.330	1.270	1.700	3,460,000	5,222,840	1.5095	1.290	1.240	1.330	1.270	1.700	3,460,000	1.5095	-14.00%
2024-06-04	0	1.500	1.480	1.500	1.380	1.510	3,616,000	5,158,360	1.4265	1.500	1.480	1.500	1.380	1.510	3,616,000	1.4265	9.49%
2024-06-03	0	1.370	1.380	1.400	1.130	1.400	3,056,000	3,981,600	1.3029	1.370	1.380	1.400	1.130	1.400	3,056,000	1.3029	21.24%
2024-05-31	0	1.130	1.130	1.150	1.110	1.150	3,636,000	4,098,400	1.1272	1.130	1.130	1.150	1.110	1.150	3,636,000	1.1272	-0.88%
2024-05-30	0	1.140	1.130	1.160	1.110	1.160	3,588,000	4,055,880	1.1304	1.140	1.130	1.160	1.110	1.160	3,588,000	1.1304	-1.72%
2024-05-29	0	1.160	1.150	1.180	1.160	1.230	3,460,000	4,098,840	1.1846	1.160	1.150	1.180	1.160	1.230	3,460,000	1.1846	-8.66%
2024-05-28	0	1.270	1.230	1.270	1.080	1.330	3,008,000	3,710,640	1.2336	1.270	1.230	1.270	1.080	1.330	3,008,000	1.2336	14.41%
2024-05-27	0	1.110	1.110	1.120	1.060	1.140	3,956,000	4,270,640	1.0795	1.110	1.110	1.120	1.060	1.140	3,956,000	1.0795	4.72%
2024-05-24	0	1.060	1.050	1.100	1.060	1.080	3,904,000	4,177,240	1.0700	1.060	1.050	1.100	1.060	1.080	3,904,000	1.0700	-1.85%
2024-05-23	0	1.080	1.060	1.110	1.070	1.100	3,700,000	4,027,920	1.0886	1.080	1.060	1.110	1.070	1.100	3,700,000	1.0886	-0.92%
2024-05-22	0	1.090	1.060	1.090	1.060	1.100	3,708,000	4,032,080	1.0874	1.090	1.060	1.090	1.060	1.100	3,708,000	1.0874	1.87%
2024-05-21	0	1.070	1.060	1.080	1.060	1.090	3,848,000	4,129,560	1.0732	1.070	1.060	1.080	1.060	1.090	3,848,000	1.0732	-0.93%
2024-05-20	0	1.080	1.080	1.090	1.060	1.100	3,776,000	4,069,600	1.0778	1.080	1.080	1.090	1.060	1.100	3,776,000	1.0778	-0.92%
2024-05-17	0	1.090	1.080	1.100	1.070	1.130	3,752,000	4,130,480	1.1009	1.090	1.080	1.100	1.070	1.130	3,752,000	1.1009	-0.91%
2024-05-16	0	1.100	1.080	1.110	1.090	1.160	3,648,000	4,067,080	1.1149	1.100	1.080	1.110	1.090	1.160	3,648,000	1.1149	-5.17%
2024-05-14	0	1.160	1.160	1.170	1.130	1.200	3,756,000	4,345,800	1.1570	1.160	1.160	1.170	1.130	1.200	3,756,000	1.1570	2.65%
2024-05-13	0	1.130	1.100	1.140	1.050	1.180	3,692,000	4,165,760	1.1283	1.130	1.100	1.140	1.050	1.180	3,692,000	1.1283	13.00%
2024-05-10	0	1.000	0.990	1.010	1.000	1.100	4,108,000	4,335,040	1.0553	1.000	0.990	1.010	1.000	1.100	4,108,000	1.0553	-3.85%
2024-05-09	0	1.040	1.030	1.050	1.010	1.230	3,508,000	4,069,640	1.1601	1.040	1.030	1.050	1.010	1.230	3,508,000	1.1601	-15.45%
2024-05-08	0	1.230	1.200	1.230	1.180	1.270	3,295,500	4,038,450	1.2254	1.230	1.200	1.230	1.180	1.270	3,295,500	1.2254	-3.91%
2024-05-07	0	1.280	1.240	1.290	1.170	1.440	4,392,000	5,704,480	1.2988	1.280	1.240	1.290	1.170	1.440	4,392,000	1.2988	-5.88%
2024-05-06	0	1.360	1.350	1.360	0.910	1.410	8,456,000	10,243,720	1.2114	1.360	1.350	1.360	0.910	1.410	8,456,000	1.2114	51.11%
2024-05-03	0	0.900	0.880	0.930	0.890	0.910	536,000	479,320	0.8943	0.900	0.880	0.930	0.890	0.910	536,000	0.8943	2.27%
2024-05-02	0	0.880	0.870	0.920	0.860	0.900	548,000	481,680	0.8790	0.880	0.870	0.920	0.860	0.900	548,000	0.8790	-2.22%
2024-04-30	0	0.900	0.870	0.900	0.830	0.900	740,000	644,080	0.8704	0.900	0.870	0.900	0.830	0.900	740,000	0.8704	5.88%
2024-04-29	0	0.850	0.810	0.870	0.780	0.880	700,000	570,880	0.8155	0.850	0.810	0.870	0.780	0.880	700,000	0.8155	8.97%
2024-04-26	0	0.780	0.770	0.840	0.760	0.830	536,000	427,560	0.7977	0.780	0.770	0.840	0.760	0.830	536,000	0.7977	-2.50%
2024-04-25	0	0.800	0.790	0.810	0.780	0.860	576,000	470,280	0.8165	0.800	0.790	0.810	0.780	0.860	576,000	0.8165	1.27%
2024-04-24	0	0.790	0.780	0.830	0.750	0.820	528,000	410,400	0.7773	0.790	0.780	0.830	0.750	0.820	528,000	0.7773	3.95%
2024-04-23	0	0.760	0.750	0.780	0.750	0.780	520,000	396,560	0.7626	0.760	0.750	0.780	0.750	0.780	520,000	0.7626	-3.80%
2024-04-22	0	0.790	0.770	0.800	0.720	0.810	556,000	431,200	0.7755	0.790	0.770	0.800	0.720	0.810	556,000	0.7755	9.72%
2024-04-19	0	0.720	0.680	0.730	0.670	0.720	208,000	142,560	0.6854	0.720	0.680	0.730	0.670	0.720	208,000	0.6854	9.09%
2024-04-18	0	0.660	0.620	0.660	0.660	0.660	28,000	18,480	0.6600	0.660	0.620	0.660	0.660	0.660	28,000	0.6600	0.00%
2024-04-17	0	0.660	0.600	0.670	-	-	0	0	-	0.660	0.600	0.670	-	-	0	-	0.00%
2024-04-16	0	0.660	0.600	0.660	0.660	0.660	32,000	21,120	0.6600	0.660	0.600	0.660	0.660	0.660	32,000	0.6600	-1.49%
2024-04-15	0	0.670	0.590	0.680	-	-	0	0	-	0.670	0.590	0.680	-	-	0	-	0.00%
2024-04-12	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2024-04-11	0	0.670	0.630	0.670	0.670	0.670	60,000	40,200	0.6700	0.670	0.630	0.670	0.670	0.670	60,000	0.6700	0.00%
2024-04-10	0	0.670	0.600	0.670	0.660	0.670	32,000	21,360	0.6675	0.670	0.600	0.670	0.660	0.670	32,000	0.6675	1.52%
2024-04-09	0	0.660	0.610	0.670	0.620	0.660	44,000	28,240	0.6418	0.660	0.610	0.670	0.620	0.660	44,000	0.6418	4.76%
2024-04-08	0	0.630	0.590	0.670	0.600	0.630	100,000	62,120	0.6212	0.630	0.590	0.670	0.600	0.630	100,000	0.6212	-1.56%
2024-04-05	0	0.640	0.580	0.660	0.600	0.660	176,000	113,000	0.6420	0.640	0.580	0.660	0.600	0.660	176,000	0.6420	3.23%
2024-04-03	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2024-04-02	0	0.620	0.580	0.620	0.590	0.630	84,000	51,600	0.6143	0.620	0.580	0.620	0.590	0.630	84,000	0.6143	1.64%
2024-03-28	0	0.610	0.580	0.650	0.610	0.610	60,000	36,600	0.6100	0.610	0.580	0.650	0.610	0.610	60,000	0.6100	-3.17%
2024-03-27	0	0.630	0.590	0.640	-	-	0	0	-	0.630	0.590	0.640	-	-	0	-	0.00%
2024-03-26	0	0.630	0.570	0.650	0.600	0.630	20,000	12,360	0.6180	0.630	0.570	0.650	0.600	0.630	20,000	0.6180	8.62%
2024-03-25	0	0.580	0.550	0.610	0.530	0.580	248,000	138,720	0.5594	0.580	0.550	0.610	0.530	0.580	248,000	0.5594	5.45%
2024-03-22	0	0.550	0.550	0.590	0.550	0.630	596,000	350,240	0.5877	0.550	0.550	0.590	0.550	0.630	596,000	0.5877	-11.29%
2024-03-21	0	0.620	0.620	0.650	0.580	0.670	300,000	189,520	0.6317	0.620	0.620	0.650	0.580	0.670	300,000	0.6317	3.33%
2024-03-20	0	0.600	0.590	0.610	0.570	0.640	508,000	304,240	0.5989	0.600	0.590	0.610	0.570	0.640	508,000	0.5989	-1.64%
2024-03-19	0	0.610	0.610	0.630	0.580	0.610	64,000	38,200	0.5969	0.610	0.610	0.630	0.580	0.610	64,000	0.5969	1.67%
2024-03-18	0	0.600	0.600	0.620	0.600	0.630	192,000	116,480	0.6067	0.600	0.600	0.620	0.600	0.630	192,000	0.6067	-1.64%
2024-03-15	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	0.00%
2024-03-14	0	0.610	0.600	0.620	0.600	0.610	56,000	34,000	0.6071	0.610	0.600	0.620	0.600	0.610	56,000	0.6071	-1.61%
2024-03-13	0	0.620	0.590	0.630	0.610	0.620	232,000	143,720	0.6195	0.620	0.590	0.630	0.610	0.620	232,000	0.6195	1.64%
2024-03-12	0	0.610	0.610	0.650	0.610	0.630	712,000	444,640	0.6245	0.610	0.610	0.650	0.610	0.630	712,000	0.6245	-3.17%
2024-03-11	0	0.630	0.610	0.660	-	-	0	0	-	0.630	0.610	0.660	-	-	0	-	0.00%
2024-03-08	0	0.630	0.620	0.670	0.610	0.630	760,000	471,560	0.6205	0.630	0.620	0.670	0.610	0.630	760,000	0.6205	3.28%
2024-03-07	0	0.610	0.600	0.610	0.610	0.630	236,000	144,480	0.6122	0.610	0.600	0.610	0.610	0.630	236,000	0.6122	-3.17%
2024-03-06	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2024-03-05	0	0.630	0.610	0.640	0.620	0.630	560,000	352,760	0.6299	0.630	0.610	0.640	0.620	0.630	560,000	0.6299	0.00%
2024-03-04	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2024-03-01	0	0.630	0.620	0.630	0.600	0.630	104,000	65,080	0.6258	0.630	0.620	0.630	0.600	0.630	104,000	0.6258	3.28%
2024-02-29	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2024-02-28	0	0.610	0.600	0.640	0.610	0.620	160,000	98,680	0.6168	0.610	0.600	0.640	0.610	0.620	160,000	0.6168	-6.15%
2024-02-27	0	0.650	0.600	0.650	0.580	0.650	20,000	12,080	0.6040	0.650	0.600	0.650	0.580	0.650	20,000	0.6040	10.17%
2024-02-26	0	0.590	0.590	0.610	0.590	0.590	4,000	2,360	0.5900	0.590	0.590	0.610	0.590	0.590	4,000	0.5900	-4.84%
2024-02-23	0	0.620	0.620	0.640	0.590	0.620	348,000	213,760	0.6143	0.620	0.620	0.640	0.590	0.620	348,000	0.6143	3.33%
2024-02-22	0	0.600	0.590	0.610	0.600	0.610	76,000	45,960	0.6047	0.600	0.590	0.610	0.600	0.610	76,000	0.6047	-1.64%
2024-02-21	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	0.00%
2024-02-20	0	0.610	0.600	0.640	-	-	0	0	-	0.610	0.600	0.640	-	-	0	-	0.00%
2024-02-19	0	0.610	0.600	0.620	0.610	0.620	64,000	39,240	0.6131	0.610	0.600	0.620	0.610	0.620	64,000	0.6131	0.00%
2024-02-16	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2024-02-15	0	0.610	0.610	0.630	0.600	0.610	52,000	31,640	0.6085	0.610	0.610	0.630	0.600	0.610	52,000	0.6085	1.67%
2024-02-14	0	0.600	0.600	0.650	0.600	0.600	8,000	4,800	0.6000	0.600	0.600	0.650	0.600	0.600	8,000	0.6000	0.00%
2024-02-09	0	0.600	0.590	0.600	0.600	0.600	8,000	4,800	0.6000	0.600	0.590	0.600	0.600	0.600	8,000	0.6000	0.00%
2024-02-08	0	0.600	0.600	0.640	0.600	0.600	4,000	2,400	0.6000	0.600	0.600	0.640	0.600	0.600	4,000	0.6000	0.00%
2024-02-07	0	0.600	0.590	0.660	0.600	0.610	28,000	16,920	0.6043	0.600	0.590	0.660	0.600	0.610	28,000	0.6043	-3.23%
2024-02-06	0	0.620	0.600	0.630	0.600	0.620	88,000	53,800	0.6114	0.620	0.600	0.630	0.600	0.620	88,000	0.6114	-6.06%
2024-02-05	0	0.660	0.610	0.670	-	-	0	0	-	0.660	0.610	0.670	-	-	0	-	0.00%
2024-02-02	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2024-02-01	0	0.660	0.610	0.670	0.620	0.660	36,000	22,480	0.6244	0.660	0.610	0.670	0.620	0.660	36,000	0.6244	3.13%
2024-01-31	0	0.640	0.610	0.670	-	-	0	0	-	0.640	0.610	0.670	-	-	0	-	0.00%
2024-01-30	0	0.640	0.610	0.700	-	-	0	0	-	0.640	0.610	0.700	-	-	0	-	0.00%
2024-01-29	0	0.640	0.600	0.670	-	-	0	0	-	0.640	0.600	0.670	-	-	0	-	0.00%
2024-01-26	0	0.640	0.620	0.650	0.620	0.640	576,000	358,080	0.6217	0.640	0.620	0.650	0.620	0.640	576,000	0.6217	4.92%
2024-01-25	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2024-01-24	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2024-01-23	0	0.610	0.590	0.610	0.600	0.610	8,000	4,840	0.6050	0.610	0.590	0.610	0.600	0.610	8,000	0.6050	-1.61%
2024-01-22	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2024-01-19	0	0.620	0.590	0.670	-	-	0	0	-	0.620	0.590	0.670	-	-	0	-	0.00%
2024-01-18	0	0.620	0.610	0.630	0.590	0.630	48,000	28,480	0.5933	0.620	0.610	0.630	0.590	0.630	48,000	0.5933	0.00%
2024-01-17	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2024-01-16	0	0.620	0.580	0.640	0.620	0.620	12,000	7,440	0.6200	0.620	0.580	0.640	0.620	0.620	12,000	0.6200	0.00%
2024-01-15	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2024-01-12	0	0.620	0.620	0.670	0.590	0.640	96,000	59,440	0.6192	0.620	0.620	0.670	0.590	0.640	96,000	0.6192	-3.12%
2024-01-11	0	0.640	0.640	0.660	0.620	0.710	208,000	140,560	0.6758	0.640	0.640	0.660	0.620	0.710	208,000	0.6758	-13.51%
2024-01-10	0	0.740	0.710	0.740	0.740	0.740	36,000	26,640	0.7400	0.740	0.710	0.740	0.740	0.740	36,000	0.7400	0.00%
2024-01-09	0	0.740	0.710	0.740	0.720	0.750	40,000	29,000	0.7250	0.740	0.710	0.740	0.720	0.750	40,000	0.7250	2.78%
2024-01-08	0	0.720	0.710	0.740	-	-	0	0	-	0.720	0.710	0.740	-	-	0	-	0.00%
2024-01-05	0	0.720	0.690	0.720	0.660	0.720	152,000	107,840	0.7095	0.720	0.690	0.720	0.660	0.720	152,000	0.7095	9.09%
2024-01-04	0	0.660	0.660	0.690	0.640	0.710	804,000	539,400	0.6709	0.660	0.660	0.690	0.640	0.710	804,000	0.6709	-12.00%
2024-01-03	0	0.750	0.740	0.760	0.720	0.790	244,000	185,400	0.7598	0.750	0.740	0.760	0.720	0.790	244,000	0.7598	-5.06%
2024-01-02	0	0.790	0.780	0.800	0.780	0.820	76,000	59,760	0.7863	0.790	0.780	0.800	0.780	0.820	76,000	0.7863	-3.66%
2023-12-29	0	0.820	0.810	0.840	0.810	0.890	372,000	313,040	0.8415	0.820	0.810	0.840	0.810	0.890	372,000	0.8415	-2.38%
2023-12-28	0	0.840	0.830	0.850	0.830	0.850	196,000	164,840	0.8410	0.840	0.830	0.850	0.830	0.850	196,000	0.8410	1.20%
2023-12-27	0	0.830	0.870	0.880	0.820	0.870	756,000	637,640	0.8434	0.830	0.870	0.880	0.820	0.870	756,000	0.8434	2.47%
2023-12-22	0	0.810	0.800	0.810	0.780	0.820	192,000	154,120	0.8027	0.810	0.800	0.810	0.780	0.820	192,000	0.8027	-2.41%
2023-12-21	0	0.830	0.810	0.830	0.790	0.890	1,384,000	1,148,960	0.8302	0.830	0.810	0.830	0.790	0.890	1,384,000	0.8302	-6.74%
2023-12-20	0	0.890	0.870	0.890	0.870	0.970	736,000	660,280	0.8971	0.890	0.870	0.890	0.870	0.970	736,000	0.8971	-3.26%
2023-12-19	0	0.920	0.840	0.920	0.720	0.920	1,492,000	1,217,560	0.8161	0.920	0.840	0.920	0.720	0.920	1,492,000	0.8161	31.43%
2023-12-18	0	0.700	0.690	0.730	0.650	0.750	764,000	535,320	0.7007	0.700	0.690	0.730	0.650	0.750	764,000	0.7007	11.11%
2023-12-15	0	0.630	0.640	0.650	0.620	0.680	356,000	235,160	0.6606	0.630	0.640	0.650	0.620	0.680	356,000	0.6606	0.00%
2023-12-14	0	0.630	0.600	0.630	0.600	0.630	48,000	29,040	0.6050	0.630	0.600	0.630	0.600	0.630	48,000	0.6050	0.00%
2023-12-13	0	0.630	0.600	0.640	0.580	0.630	520,000	316,680	0.6090	0.630	0.600	0.640	0.580	0.630	520,000	0.6090	3.28%
2023-12-12	0	0.610	0.610	0.640	0.590	0.670	856,000	539,400	0.6301	0.610	0.610	0.640	0.590	0.670	856,000	0.6301	1.67%
2023-12-11	0	0.600	0.560	0.600	0.580	0.600	40,000	23,920	0.5980	0.600	0.560	0.600	0.580	0.600	40,000	0.5980	5.26%
2023-12-08	0	0.570	0.560	0.590	0.570	0.570	120,000	68,400	0.5700	0.570	0.560	0.590	0.570	0.570	120,000	0.5700	-3.39%
2023-12-07	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2023-12-06	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2023-12-05	0	0.600	0.560	0.600	0.560	0.600	12,000	6,880	0.5733	0.600	0.560	0.600	0.560	0.600	12,000	0.5733	5.26%
2023-12-04	0	0.570	0.560	0.580	0.560	0.590	192,000	109,520	0.5704	0.570	0.560	0.580	0.560	0.590	192,000	0.5704	-3.39%
2023-12-01	0	0.590	0.590	0.600	0.570	0.590	76,000	44,080	0.5800	0.590	0.590	0.600	0.570	0.590	76,000	0.5800	-1.67%
2023-11-30	0	0.600	0.570	0.620	-	-	0	0	-	0.600	0.570	0.620	-	-	0	-	0.00%
2023-11-29	0	0.600	0.560	0.610	0.560	0.610	280,000	166,440	0.5944	0.600	0.560	0.610	0.560	0.610	280,000	0.5944	-3.23%
2023-11-28	0	0.620	0.620	0.640	0.590	0.640	636,000	389,320	0.6121	0.620	0.620	0.640	0.590	0.640	636,000	0.6121	3.33%
2023-11-27	0	0.600	0.570	0.600	0.540	0.600	500,000	294,240	0.5885	0.600	0.570	0.600	0.540	0.600	500,000	0.5885	5.26%
2023-11-24	0	0.570	0.560	0.600	0.570	0.600	48,000	27,600	0.5750	0.570	0.560	0.600	0.570	0.600	48,000	0.5750	-5.00%
2023-11-23	0	0.600	0.570	0.600	0.600	0.600	28,000	16,800	0.6000	0.600	0.570	0.600	0.600	0.600	28,000	0.6000	1.69%
2023-11-22	0	0.590	0.580	0.590	0.580	0.600	744,000	440,200	0.5917	0.590	0.580	0.590	0.580	0.600	744,000	0.5917	5.36%
2023-11-21	0	0.560	0.540	0.560	0.540	0.570	100,000	54,680	0.5468	0.560	0.540	0.560	0.540	0.570	100,000	0.5468	0.00%
2023-11-20	0	0.560	0.560	0.570	0.540	0.580	244,000	137,240	0.5625	0.560	0.560	0.570	0.540	0.580	244,000	0.5625	0.00%
2023-11-17	0	0.560	0.560	0.580	0.550	0.590	936,000	537,400	0.5741	0.560	0.560	0.580	0.550	0.590	936,000	0.5741	1.82%
2023-11-16	0	0.550	0.530	0.550	0.520	0.550	504,000	274,600	0.5448	0.550	0.530	0.550	0.520	0.550	504,000	0.5448	0.00%
2023-11-15	0	0.550	0.520	0.550	0.520	0.550	636,000	347,440	0.5463	0.550	0.520	0.550	0.520	0.550	636,000	0.5463	0.00%
2023-11-14	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2023-11-13	0	0.550	0.540	0.550	0.510	0.550	516,000	283,400	0.5492	0.550	0.540	0.550	0.510	0.550	516,000	0.5492	5.77%
2023-11-10	0	0.520	0.520	0.530	0.500	0.560	1,696,000	918,880	0.5418	0.520	0.520	0.530	0.500	0.560	1,696,000	0.5418	6.12%
2023-11-09	0	0.490	0.490	0.510	0.490	0.550	744,000	392,380	0.5274	0.490	0.490	0.510	0.490	0.550	744,000	0.5274	-1.01%
2023-11-08	0	0.495	0.475	0.495	0.490	0.495	128,000	62,740	0.4902	0.495	0.475	0.495	0.490	0.495	128,000	0.4902	0.00%
2023-11-07	0	0.495	0.495	0.510	0.495	0.500	100,000	49,560	0.4956	0.495	0.495	0.510	0.495	0.500	100,000	0.4956	-1.00%
2023-11-06	0	0.500	0.500	0.530	0.495	0.530	632,000	324,140	0.5129	0.500	0.500	0.530	0.495	0.530	632,000	0.5129	-1.96%
2023-11-03	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2023-11-02	0	0.510	0.495	0.520	-	-	0	0	-	0.510	0.495	0.520	-	-	0	-	0.00%
2023-11-01	0	0.510	0.500	0.520	0.485	0.530	116,000	59,740	0.5150	0.510	0.500	0.520	0.485	0.530	116,000	0.5150	0.00%
2023-10-31	0	0.510	0.485	0.510	0.510	0.510	4,000	2,040	0.5100	0.510	0.485	0.510	0.510	0.510	4,000	0.5100	2.00%
2023-10-30	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2023-10-27	0	0.500	0.500	0.510	0.500	0.500	152,000	76,000	0.5000	0.500	0.500	0.510	0.500	0.500	152,000	0.5000	0.00%
2023-10-26	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.510	0.500	0.500	20,000	0.5000	0.00%
2023-10-25	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2023-10-24	0	0.500	0.500	0.510	0.500	0.500	216,000	108,000	0.5000	0.500	0.500	0.510	0.500	0.500	216,000	0.5000	0.00%
2023-10-20	0	0.500	0.500	0.520	0.500	0.500	12,000	6,000	0.5000	0.500	0.500	0.520	0.500	0.500	12,000	0.5000	0.00%
2023-10-19	0	0.500	0.480	0.510	0.480	0.510	228,000	110,960	0.4867	0.500	0.480	0.510	0.480	0.510	228,000	0.4867	-1.96%
2023-10-18	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-10-17	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2023-10-16	0	0.510	0.480	0.510	0.510	0.510	180,000	91,800	0.5100	0.510	0.480	0.510	0.510	0.510	180,000	0.5100	2.00%
2023-10-13	0	0.500	0.480	0.510	0.500	0.500	44,000	22,000	0.5000	0.500	0.480	0.510	0.500	0.500	44,000	0.5000	0.00%
2023-10-12	0	0.500	0.480	0.500	0.475	0.500	948,000	455,200	0.4802	0.500	0.480	0.500	0.475	0.500	948,000	0.4802	5.26%
2023-10-11	0	0.475	0.475	0.495	0.470	0.500	376,000	179,280	0.4768	0.475	0.475	0.495	0.470	0.500	376,000	0.4768	-5.00%
2023-10-10	0	0.500	0.470	0.510	0.485	0.500	148,000	72,200	0.4878	0.500	0.470	0.510	0.485	0.500	148,000	0.4878	3.09%
2023-10-09	0	0.485	0.480	0.510	0.480	0.480	28,000	13,440	0.4800	0.485	0.480	0.510	0.480	0.480	28,000	0.4800	-1.02%
2023-10-06	0	0.490	0.490	0.500	0.470	0.500	592,000	285,360	0.4820	0.490	0.490	0.500	0.470	0.500	592,000	0.4820	0.00%
2023-10-05	0	0.490	0.480	0.510	0.490	0.510	292,000	147,320	0.5045	0.490	0.480	0.510	0.490	0.510	292,000	0.5045	-5.77%
2023-10-04	0	0.520	0.495	0.520	0.490	0.520	368,000	189,840	0.5159	0.520	0.495	0.520	0.490	0.520	368,000	0.5159	1.96%
2023-10-03	0	0.510	0.480	0.510	0.500	0.510	44,000	22,400	0.5091	0.510	0.480	0.510	0.500	0.510	44,000	0.5091	5.15%
2023-09-29	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2023-09-28	0	0.485	0.470	0.485	0.485	0.485	68,000	32,980	0.4850	0.485	0.470	0.485	0.485	0.485	68,000	0.4850	1.04%
2023-09-27	0	0.480	0.480	0.495	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	0.00%
2023-09-26	0	0.480	0.480	0.490	0.465	0.480	164,000	78,000	0.4756	0.480	0.480	0.490	0.465	0.480	164,000	0.4756	0.00%
2023-09-25	0	0.480	0.475	0.485	0.470	0.510	124,000	60,080	0.4845	0.480	0.475	0.485	0.470	0.510	124,000	0.4845	-3.03%
2023-09-22	0	0.495	0.480	0.485	0.480	0.500	204,000	99,300	0.4868	0.495	0.480	0.485	0.480	0.500	204,000	0.4868	-1.00%
2023-09-21	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2023-09-20	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-1.96%
2023-09-19	0	0.510	0.485	0.520	0.490	0.510	92,000	45,800	0.4978	0.510	0.485	0.520	0.490	0.510	92,000	0.4978	3.03%
2023-09-18	0	0.495	0.495	0.510	0.460	0.490	68,000	33,000	0.4853	0.495	0.495	0.510	0.460	0.490	68,000	0.4853	1.02%
2023-09-15	0	0.490	0.460	0.485	0.465	0.500	124,000	58,440	0.4713	0.490	0.460	0.485	0.465	0.500	124,000	0.4713	-2.00%
2023-09-14	0	0.500	0.465	0.510	0.465	0.500	32,000	15,300	0.4781	0.500	0.465	0.510	0.465	0.500	32,000	0.4781	-1.96%
2023-09-13	0	0.510	0.485	0.510	0.510	0.510	332,000	169,320	0.5100	0.510	0.485	0.510	0.510	0.510	332,000	0.5100	0.00%
2023-09-12	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-09-11	0	0.510	0.480	0.510	0.480	0.510	428,000	208,260	0.4866	0.510	0.480	0.510	0.480	0.510	428,000	0.4866	4.08%
2023-09-07	0	0.490	0.480	0.490	0.480	0.490	88,000	42,760	0.4859	0.490	0.480	0.490	0.480	0.490	88,000	0.4859	-2.00%
2023-09-06	0	0.500	0.485	0.510	0.480	0.500	292,000	141,640	0.4851	0.500	0.485	0.510	0.480	0.500	292,000	0.4851	0.00%
2023-09-05	0	0.500	0.480	0.510	0.460	0.510	172,000	85,260	0.4957	0.500	0.480	0.510	0.460	0.510	172,000	0.4957	0.00%
2023-09-04	0	0.500	0.450	0.500	0.465	0.500	460,000	222,480	0.4837	0.500	0.450	0.500	0.465	0.500	460,000	0.4837	5.26%
2023-08-31	0	0.475	0.450	0.495	0.475	0.475	40,000	19,000	0.4750	0.475	0.450	0.495	0.475	0.475	40,000	0.4750	0.00%
2023-08-30	0	0.475	0.450	0.475	0.470	0.480	156,000	73,680	0.4723	0.475	0.450	0.475	0.470	0.480	156,000	0.4723	0.00%
2023-08-29	0	0.475	0.460	0.480	0.465	0.480	692,000	328,200	0.4743	0.475	0.460	0.480	0.465	0.480	692,000	0.4743	2.15%
2023-08-28	0	0.465	0.445	0.460	0.445	0.465	140,000	63,280	0.4520	0.465	0.445	0.460	0.445	0.465	140,000	0.4520	-4.12%
2023-08-25	0	0.485	0.450	0.485	0.485	0.485	8,000	3,880	0.4850	0.485	0.450	0.485	0.485	0.485	8,000	0.4850	0.00%
2023-08-24	0	0.485	0.450	0.490	0.480	0.490	180,000	87,320	0.4851	0.485	0.450	0.490	0.480	0.490	180,000	0.4851	1.04%
2023-08-23	0	0.480	0.470	0.490	0.455	0.480	316,000	145,780	0.4613	0.480	0.470	0.490	0.455	0.480	316,000	0.4613	0.00%
2023-08-22	0	0.480	0.455	0.490	0.480	0.480	12,000	5,760	0.4800	0.480	0.455	0.490	0.480	0.480	12,000	0.4800	0.00%
2023-08-21	0	0.480	0.455	0.485	0.450	0.480	116,000	55,240	0.4762	0.480	0.455	0.485	0.450	0.480	116,000	0.4762	2.13%
2023-08-18	0	0.470	0.450	0.495	0.445	0.495	152,000	70,200	0.4618	0.470	0.450	0.495	0.445	0.495	152,000	0.4618	5.62%
2023-08-17	0	0.445	0.445	0.475	0.445	0.445	80,000	35,600	0.4450	0.445	0.445	0.475	0.445	0.445	80,000	0.4450	0.00%
2023-08-16	0	0.445	0.445	0.460	0.445	0.465	244,000	109,460	0.4486	0.445	0.445	0.460	0.445	0.465	244,000	0.4486	-4.30%
2023-08-15	0	0.465	0.440	0.465	-	-	0	0	-	0.465	0.440	0.465	-	-	0	-	-2.11%
2023-08-14	0	0.475	0.450	0.475	0.450	0.475	252,000	113,860	0.4518	0.475	0.450	0.475	0.450	0.475	252,000	0.4518	1.06%
2023-08-11	0	0.470	0.455	0.480	-	-	0	0	-	0.470	0.455	0.480	-	-	0	-	0.00%
2023-08-10	0	0.470	0.455	0.470	0.450	0.485	132,000	60,100	0.4553	0.470	0.455	0.470	0.450	0.485	132,000	0.4553	2.17%
2023-08-09	0	0.460	0.450	0.460	0.450	0.470	568,000	256,920	0.4523	0.460	0.450	0.460	0.450	0.470	568,000	0.4523	3.37%
2023-08-08	0	0.445	0.440	0.445	0.420	0.470	1,300,000	574,380	0.4418	0.445	0.440	0.445	0.420	0.470	1,300,000	0.4418	-7.29%
2023-08-07	0	0.480	0.470	0.485	0.470	0.485	260,000	122,900	0.4727	0.480	0.470	0.485	0.470	0.485	260,000	0.4727	-2.04%
2023-08-04	0	0.490	0.465	0.490	0.470	0.495	192,000	91,360	0.4758	0.490	0.465	0.490	0.470	0.495	192,000	0.4758	-1.01%
2023-08-03	0	0.495	0.470	0.510	0.480	0.510	232,000	112,900	0.4866	0.495	0.470	0.510	0.480	0.510	232,000	0.4866	-1.00%
2023-08-02	0	0.500	0.495	0.500	0.495	0.500	28,000	13,980	0.4993	0.500	0.495	0.500	0.495	0.500	28,000	0.4993	1.01%
2023-08-01	0	0.495	0.495	0.500	0.490	0.500	220,000	108,580	0.4935	0.495	0.495	0.500	0.490	0.500	220,000	0.4935	-1.00%
2023-07-31	0	0.500	0.500	0.510	0.480	0.530	708,000	357,920	0.5055	0.500	0.500	0.510	0.480	0.530	708,000	0.5055	-5.66%
2023-07-28	0	0.530	0.510	0.530	0.510	0.530	160,000	82,640	0.5165	0.530	0.510	0.530	0.510	0.530	160,000	0.5165	-1.85%
2023-07-27	0	0.540	0.520	0.540	0.510	0.540	8,000	4,200	0.5250	0.540	0.520	0.540	0.510	0.540	8,000	0.5250	1.89%
2023-07-26	0	0.530	0.530	0.540	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	0.540	0.530	0.530	20,000	0.5300	0.00%
2023-07-25	0	0.530	0.530	0.540	0.530	0.550	112,000	59,960	0.5354	0.530	0.530	0.540	0.530	0.550	112,000	0.5354	-3.64%
2023-07-24	0	0.550	0.530	0.550	0.550	0.550	12,000	6,600	0.5500	0.550	0.530	0.550	0.550	0.550	12,000	0.5500	3.77%
2023-07-21	0	0.530	0.530	0.540	0.530	0.530	92,000	48,800	0.5304	0.530	0.530	0.540	0.530	0.530	92,000	0.5304	0.00%
2023-07-20	0	0.530	0.520	0.540	0.520	0.540	160,000	83,720	0.5233	0.530	0.520	0.540	0.520	0.540	160,000	0.5233	0.00%
2023-07-19	0	0.530	0.530	0.540	0.530	0.530	32,000	16,960	0.5300	0.530	0.530	0.540	0.530	0.530	32,000	0.5300	-3.64%
2023-07-18	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2023-07-14	0	0.550	0.530	0.550	0.520	0.550	400,000	216,640	0.5416	0.550	0.530	0.550	0.520	0.550	400,000	0.5416	0.00%
2023-07-13	0	0.550	0.550	0.570	0.550	0.580	40,000	22,160	0.5540	0.550	0.550	0.570	0.550	0.580	40,000	0.5540	-5.17%
2023-07-12	0	0.580	0.550	0.580	0.530	0.590	40,000	22,360	0.5590	0.580	0.550	0.580	0.530	0.590	40,000	0.5590	5.45%
2023-07-11	0	0.550	0.540	0.550	0.540	0.560	220,000	120,960	0.5498	0.550	0.540	0.550	0.540	0.560	220,000	0.5498	0.00%
2023-07-10	0	0.550	0.540	0.550	0.540	0.550	248,000	136,280	0.5495	0.550	0.540	0.550	0.540	0.550	248,000	0.5495	0.00%
2023-07-07	0	0.550	0.550	0.570	0.540	0.610	148,000	82,440	0.5570	0.550	0.550	0.570	0.540	0.610	148,000	0.5570	0.00%
2023-07-06	0	0.550	0.550	0.570	0.540	0.570	528,000	294,800	0.5583	0.550	0.550	0.570	0.540	0.570	528,000	0.5583	0.00%
2023-07-05	0	0.550	0.550	0.580	0.550	0.610	3,200,000	1,810,400	0.5658	0.550	0.550	0.580	0.550	0.610	3,200,000	0.5658	-9.84%
2023-07-04	0	0.610	0.600	0.610	0.500	0.650	59,012,000	30,315,840	0.5137	0.610	0.600	0.610	0.500	0.650	59,012,000	0.5137	19.61%
2023-07-03	0	0.510	0.490	0.510	0.485	0.510	328,000	163,940	0.4998	0.510	0.490	0.510	0.485	0.510	328,000	0.4998	2.00%
2023-06-30	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-06-29	0	0.500	0.485	0.500	0.500	0.500	308,000	154,000	0.5000	0.500	0.485	0.500	0.500	0.500	308,000	0.5000	0.00%
2023-06-28	0	0.500	0.485	0.510	0.485	0.500	72,000	35,040	0.4867	0.500	0.485	0.510	0.485	0.500	72,000	0.4867	-1.96%
2023-06-27	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2023-06-26	0	0.510	0.480	0.510	0.480	0.510	228,000	116,080	0.5091	0.510	0.480	0.510	0.480	0.510	228,000	0.5091	2.00%
2023-06-23	0	0.500	0.480	0.500	-	-	8,000	3,920	0.4900	0.500	0.480	0.500	-	-	8,000	0.4900	0.00%
2023-06-21	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-06-20	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-06-19	0	0.500	0.475	0.480	0.480	0.510	56,000	28,400	0.5071	0.500	0.475	0.480	0.480	0.510	56,000	0.5071	-1.96%
2023-06-16	0	0.510	0.500	0.510	0.480	0.510	172,000	84,560	0.4916	0.510	0.500	0.510	0.480	0.510	172,000	0.4916	3.03%
2023-06-15	0	0.495	0.475	0.495	0.470	0.500	68,000	32,280	0.4747	0.495	0.475	0.495	0.470	0.500	68,000	0.4747	0.00%
2023-06-14	0	0.495	0.470	0.510	0.470	0.495	232,000	114,240	0.4924	0.495	0.470	0.510	0.470	0.495	232,000	0.4924	0.00%
2023-06-13	0	0.495	0.470	0.495	0.490	0.510	612,000	304,640	0.4978	0.495	0.470	0.495	0.490	0.510	612,000	0.4978	1.02%
2023-06-12	0	0.490	0.460	0.495	-	-	0	0	-	0.490	0.460	0.495	-	-	0	-	0.00%
2023-06-09	0	0.490	0.465	0.495	-	-	0	0	-	0.490	0.465	0.495	-	-	0	-	0.00%
2023-06-08	0	0.490	0.455	0.490	0.455	0.490	48,000	22,400	0.4667	0.490	0.455	0.490	0.455	0.490	48,000	0.4667	1.03%
2023-06-07	0	0.485	0.455	0.490	-	-	0	0	-	0.485	0.455	0.490	-	-	0	-	0.00%
2023-06-06	0	0.485	0.465	0.490	0.465	0.485	64,000	29,840	0.4663	0.485	0.465	0.490	0.465	0.485	64,000	0.4663	-1.02%
2023-06-05	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	0.00%
2023-06-02	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2023-06-01	0	0.490	0.455	0.490	0.480	0.490	8,000	3,880	0.4850	0.490	0.455	0.490	0.480	0.490	8,000	0.4850	2.08%
2023-05-31	0	0.480	0.450	0.485	0.445	0.490	624,000	301,120	0.4826	0.480	0.450	0.485	0.445	0.490	624,000	0.4826	2.13%
2023-05-30	0	0.470	0.440	0.475	-	-	0	0	-	0.470	0.440	0.475	-	-	0	-	-1.05%
2023-05-29	0	0.475	0.440	0.475	0.445	0.480	412,000	188,920	0.4585	0.475	0.440	0.475	0.445	0.480	412,000	0.4585	5.56%
2023-05-25	0	0.450	0.450	0.480	0.440	0.450	44,000	19,760	0.4491	0.450	0.450	0.480	0.440	0.450	44,000	0.4491	0.00%
2023-05-24	0	0.450	0.450	0.470	0.450	0.450	332,000	149,400	0.4500	0.450	0.450	0.470	0.450	0.450	332,000	0.4500	0.00%
2023-05-23	0	0.450	0.450	0.485	0.450	0.460	348,000	157,520	0.4526	0.450	0.450	0.485	0.450	0.460	348,000	0.4526	-2.17%
2023-05-22	0	0.460	0.460	0.495	-	-	0	0	-	0.460	0.460	0.495	-	-	0	-	0.00%
2023-05-19	0	0.460	0.460	0.485	0.460	0.470	892,000	414,240	0.4644	0.460	0.460	0.485	0.460	0.470	892,000	0.4644	-2.13%
2023-05-18	0	0.470	0.470	0.485	0.470	0.490	340,000	162,060	0.4766	0.470	0.470	0.485	0.470	0.490	340,000	0.4766	1.08%
2023-05-17	0	0.465	0.425	0.490	0.440	0.470	112,000	52,020	0.4645	0.465	0.425	0.490	0.440	0.470	112,000	0.4645	-1.06%
2023-05-16	0	0.470	0.435	0.485	-	-	0	0	-	0.470	0.435	0.485	-	-	0	-	0.00%
2023-05-15	0	0.470	0.440	0.475	0.455	0.480	80,000	36,500	0.4563	0.470	0.440	0.475	0.455	0.480	80,000	0.4563	4.44%
2023-05-12	0	0.450	0.450	0.460	0.450	0.485	252,000	121,800	0.4833	0.450	0.450	0.460	0.450	0.485	252,000	0.4833	0.00%
2023-05-11	0	0.450	0.450	0.480	0.450	0.480	84,000	37,920	0.4514	0.450	0.450	0.480	0.450	0.480	84,000	0.4514	-7.22%
2023-05-10	0	0.485	0.445	0.485	-	-	0	0	-	0.485	0.445	0.485	-	-	0	-	-1.02%
2023-05-09	0	0.490	0.465	0.490	0.460	0.490	208,000	99,240	0.4771	0.490	0.465	0.490	0.460	0.490	208,000	0.4771	6.52%
2023-05-08	0	0.460	0.435	0.470	0.450	0.460	252,000	114,680	0.4551	0.460	0.435	0.470	0.450	0.460	252,000	0.4551	2.22%
2023-05-05	0	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	1.12%
2023-05-04	0	0.445	0.445	0.460	-	-	0	0	-	0.445	0.445	0.460	-	-	0	-	2.30%
2023-05-03	0	0.435	0.435	0.455	0.435	0.450	104,000	46,740	0.4494	0.435	0.435	0.455	0.435	0.450	104,000	0.4494	0.00%
2023-05-02	0	0.435	0.435	0.445	0.430	0.435	256,000	110,360	0.4311	0.435	0.435	0.445	0.430	0.435	256,000	0.4311	-3.33%
2023-04-28	0	0.450	0.440	0.460	0.435	0.485	1,316,000	610,600	0.4640	0.450	0.440	0.460	0.435	0.485	1,316,000	0.4640	-7.22%
2023-04-27	0	0.485	0.485	0.500	0.485	0.485	16,000	7,760	0.4850	0.485	0.485	0.500	0.485	0.485	16,000	0.4850	1.04%
2023-04-26	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2023-04-25	0	0.480	0.470	0.500	0.480	0.480	12,000	5,760	0.4800	0.480	0.470	0.500	0.480	0.480	12,000	0.4800	-5.88%
2023-04-24	0	0.510	0.480	0.510	0.510	0.510	40,000	20,400	0.5100	0.510	0.480	0.510	0.510	0.510	40,000	0.5100	-1.92%
2023-04-21	0	0.520	0.490	0.520	0.510	0.520	28,000	14,320	0.5114	0.520	0.490	0.520	0.510	0.520	28,000	0.5114	1.96%
2023-04-20	0	0.510	0.485	0.510	0.485	0.510	204,000	101,940	0.4997	0.510	0.485	0.510	0.485	0.510	204,000	0.4997	-1.92%
2023-04-19	0	0.520	0.480	0.520	0.485	0.530	20,000	9,880	0.4940	0.520	0.480	0.520	0.485	0.530	20,000	0.4940	7.22%
2023-04-18	0	0.485	0.480	0.520	0.485	0.485	24,000	11,640	0.4850	0.485	0.480	0.520	0.485	0.485	24,000	0.4850	0.00%
2023-04-17	0	0.485	0.475	0.490	0.480	0.495	488,000	236,560	0.4848	0.485	0.475	0.490	0.480	0.495	488,000	0.4848	2.11%
2023-04-14	0	0.475	0.475	0.485	0.465	0.500	484,000	233,260	0.4819	0.475	0.475	0.485	0.465	0.500	484,000	0.4819	-4.04%
2023-04-13	0	0.495	0.495	0.500	0.490	0.510	224,000	111,820	0.4992	0.495	0.495	0.500	0.490	0.510	224,000	0.4992	-2.94%
2023-04-12	0	0.510	0.510	0.520	0.510	0.530	128,000	66,280	0.5178	0.510	0.510	0.520	0.510	0.530	128,000	0.5178	-1.92%
2023-04-11	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2023-04-06	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2023-04-04	0	0.520	0.520	0.530	0.520	0.520	300,000	156,000	0.5200	0.520	0.520	0.530	0.520	0.520	300,000	0.5200	-1.89%
2023-04-03	0	0.530	0.520	0.540	0.530	0.530	172,000	91,160	0.5300	0.530	0.520	0.540	0.530	0.530	172,000	0.5300	0.00%
2023-03-31	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2023-03-30	0	0.530	0.510	0.530	0.510	0.530	12,000	6,200	0.5167	0.530	0.510	0.530	0.510	0.530	12,000	0.5167	0.00%
2023-03-29	0	0.530	0.510	0.530	0.520	0.530	196,000	103,200	0.5265	0.530	0.510	0.530	0.520	0.530	196,000	0.5265	0.00%
2023-03-28	0	0.530	0.510	0.530	0.510	0.540	284,000	147,960	0.5210	0.530	0.510	0.530	0.510	0.540	284,000	0.5210	-1.85%
2023-03-27	0	0.540	0.530	0.550	0.530	0.570	336,000	184,960	0.5505	0.540	0.530	0.550	0.530	0.570	336,000	0.5505	-5.26%
2023-03-24	0	0.570	0.560	0.570	0.540	0.580	52,000	28,560	0.5492	0.570	0.560	0.570	0.540	0.580	52,000	0.5492	0.00%
2023-03-23	0	0.570	0.550	0.570	0.550	0.580	56,000	31,720	0.5664	0.570	0.550	0.570	0.550	0.580	56,000	0.5664	0.00%
2023-03-22	0	0.570	0.570	0.580	0.550	0.590	952,000	549,160	0.5768	0.570	0.570	0.580	0.550	0.590	952,000	0.5768	5.56%
2023-03-21	0	0.540	0.510	0.540	0.540	0.540	100,000	54,000	0.5400	0.540	0.510	0.540	0.540	0.540	100,000	0.5400	3.85%
2023-03-20	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2023-03-17	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2023-03-16	0	0.520	0.510	0.540	0.520	0.550	184,000	99,440	0.5404	0.520	0.510	0.540	0.520	0.550	184,000	0.5404	-3.70%
2023-03-15	0	0.540	0.520	0.540	0.520	0.540	72,000	37,520	0.5211	0.540	0.520	0.540	0.520	0.540	72,000	0.5211	3.85%
2023-03-14	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2023-03-13	0	0.520	0.500	0.520	0.500	0.530	212,000	109,880	0.5183	0.520	0.500	0.520	0.500	0.530	212,000	0.5183	0.00%
2023-03-10	0	0.520	0.510	0.520	0.510	0.550	444,000	237,840	0.5357	0.520	0.510	0.520	0.510	0.550	444,000	0.5357	-1.89%
2023-03-09	0	0.530	0.510	0.530	0.520	0.530	84,000	44,240	0.5267	0.530	0.510	0.530	0.520	0.530	84,000	0.5267	1.92%
2023-03-08	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	0.520	0.520	0.530	0.520	0.520	40,000	0.5200	-1.89%
2023-03-07	0	0.530	0.520	0.540	0.520	0.540	180,000	94,520	0.5251	0.530	0.520	0.540	0.520	0.540	180,000	0.5251	-1.85%
2023-03-06	0	0.540	0.540	0.550	0.520	0.540	124,000	66,320	0.5348	0.540	0.540	0.550	0.520	0.540	124,000	0.5348	-1.82%
2023-03-03	0	0.550	0.530	0.550	0.530	0.550	412,000	219,120	0.5318	0.550	0.530	0.550	0.530	0.550	412,000	0.5318	3.77%
2023-03-02	0	0.530	0.530	0.550	0.530	0.550	16,000	8,560	0.5350	0.530	0.530	0.550	0.530	0.550	16,000	0.5350	-1.85%
2023-03-01	0	0.540	0.540	0.560	0.530	0.570	664,000	359,520	0.5414	0.540	0.540	0.560	0.530	0.570	664,000	0.5414	-6.90%
2023-02-28	0	0.580	0.550	0.580	0.540	0.610	2,484,000	1,427,280	0.5746	0.580	0.550	0.580	0.540	0.610	2,484,000	0.5746	9.43%
2023-02-27	0	0.530	0.530	0.540	0.520	0.530	76,000	39,840	0.5242	0.530	0.530	0.540	0.520	0.530	76,000	0.5242	0.00%
2023-02-24	0	0.530	0.520	0.540	0.530	0.550	180,000	97,640	0.5424	0.530	0.520	0.540	0.530	0.550	180,000	0.5424	-1.85%
2023-02-23	0	0.540	0.530	0.550	0.510	0.550	416,000	224,400	0.5394	0.540	0.530	0.550	0.510	0.550	416,000	0.5394	5.88%
2023-02-22	0	0.510	0.500	0.510	0.500	0.520	580,000	291,960	0.5034	0.510	0.500	0.510	0.500	0.520	580,000	0.5034	0.00%
2023-02-21	0	0.510	0.500	0.510	0.500	0.530	1,168,000	592,480	0.5073	0.510	0.500	0.510	0.500	0.530	1,168,000	0.5073	-1.92%
2023-02-20	0	0.520	0.520	0.530	0.520	0.530	16,000	8,400	0.5250	0.520	0.520	0.530	0.520	0.530	16,000	0.5250	-3.70%
2023-02-17	0	0.540	0.530	0.540	0.530	0.560	64,000	34,720	0.5425	0.540	0.530	0.540	0.530	0.560	64,000	0.5425	1.89%
2023-02-16	0	0.530	0.520	0.530	0.530	0.530	424,000	224,720	0.5300	0.530	0.520	0.530	0.530	0.530	424,000	0.5300	-1.85%
2023-02-15	0	0.540	0.530	0.540	0.520	0.580	540,000	285,520	0.5287	0.540	0.530	0.540	0.520	0.580	540,000	0.5287	-1.82%
2023-02-14	0	0.550	0.540	0.550	0.540	0.570	1,852,000	1,027,560	0.5548	0.550	0.540	0.550	0.540	0.570	1,852,000	0.5548	3.77%
2023-02-13	0	0.530	0.510	0.530	0.455	0.540	1,840,000	946,060	0.5142	0.530	0.510	0.530	0.455	0.540	1,840,000	0.5142	15.22%
2023-02-10	0	0.460	0.460	0.485	0.450	0.510	564,000	266,180	0.4720	0.460	0.460	0.485	0.450	0.510	564,000	0.4720	5.75%
2023-02-09	0	0.435	0.435	0.445	0.430	0.470	632,000	283,280	0.4482	0.435	0.435	0.445	0.430	0.470	632,000	0.4482	-2.25%
2023-02-08	0	0.445	0.430	0.445	0.420	0.480	1,176,000	530,420	0.4510	0.445	0.430	0.445	0.420	0.480	1,176,000	0.4510	8.54%
2023-02-07	0	0.410	0.410	0.420	0.410	0.440	356,000	149,640	0.4203	0.410	0.410	0.420	0.410	0.440	356,000	0.4203	-3.53%
2023-02-06	0	0.425	0.425	0.430	0.410	0.435	140,000	58,780	0.4199	0.425	0.425	0.430	0.410	0.435	140,000	0.4199	2.41%
2023-02-03	0	0.415	0.415	0.430	0.405	0.455	1,188,000	514,360	0.4330	0.415	0.415	0.430	0.405	0.455	1,188,000	0.4330	-3.49%
2023-02-02	0	0.430	0.430	0.445	0.430	0.465	632,000	282,300	0.4467	0.430	0.430	0.445	0.430	0.465	632,000	0.4467	-1.15%
2023-02-01	0	0.435	0.435	0.450	0.435	0.475	1,012,000	458,360	0.4529	0.435	0.435	0.450	0.435	0.475	1,012,000	0.4529	-3.33%
2023-01-31	0	0.450	0.445	0.465	0.450	0.480	2,408,000	1,104,480	0.4587	0.450	0.445	0.465	0.450	0.480	2,408,000	0.4587	-8.16%
2023-01-30	0	0.490	0.490	0.495	0.480	0.500	492,000	241,420	0.4907	0.490	0.490	0.495	0.480	0.500	492,000	0.4907	0.00%
2023-01-27	0	0.490	0.485	0.490	0.475	0.520	728,000	363,560	0.4994	0.490	0.485	0.490	0.475	0.520	728,000	0.4994	-2.00%
2023-01-26	0	0.500	0.470	0.510	0.465	0.570	3,832,000	1,987,200	0.5186	0.500	0.470	0.510	0.465	0.570	3,832,000	0.5186	-3.85%
2023-01-20	0	0.520	0.520	0.530	0.500	0.580	5,128,000	2,756,600	0.5376	0.520	0.520	0.530	0.500	0.580	5,128,000	0.5376	1.96%
2023-01-19	0	0.510	0.500	0.520	0.495	0.600	2,700,000	1,433,980	0.5311	0.510	0.500	0.520	0.495	0.600	2,700,000	0.5311	-7.27%
2023-01-18	0	0.550	0.540	0.550	0.550	0.650	5,636,000	3,326,000	0.5901	0.550	0.540	0.550	0.550	0.650	5,636,000	0.5901	-1.79%
2023-01-17	0	0.560	0.550	0.560	0.500	0.620	5,896,000	3,232,240	0.5482	0.560	0.550	0.560	0.500	0.620	5,896,000	0.5482	14.29%
2023-01-16	0	0.490	0.485	0.495	0.480	0.490	320,000	156,520	0.4891	0.490	0.485	0.495	0.480	0.490	320,000	0.4891	-2.00%
2023-01-13	0	0.500	0.500	0.510	0.500	0.500	564,000	282,000	0.5000	0.500	0.500	0.510	0.500	0.500	564,000	0.5000	0.00%
2023-01-12	0	0.500	0.490	0.500	0.470	0.500	884,000	436,680	0.4940	0.500	0.490	0.500	0.470	0.500	884,000	0.4940	2.04%
2023-01-11	0	0.490	0.490	0.500	0.385	0.500	5,380,000	2,552,440	0.4744	0.490	0.490	0.500	0.385	0.500	5,380,000	0.4744	19.51%
2023-01-10	0	0.410	0.410	0.430	0.405	0.450	532,000	234,760	0.4413	0.410	0.410	0.430	0.405	0.450	532,000	0.4413	2.50%
2023-01-09	0	0.400	0.375	0.415	0.400	0.415	728,000	298,860	0.4105	0.400	0.375	0.415	0.400	0.415	728,000	0.4105	-2.44%
2023-01-06	0	0.410	0.370	0.415	0.400	0.410	380,000	155,520	0.4093	0.410	0.370	0.415	0.400	0.410	380,000	0.4093	1.23%
2023-01-05	0	0.405	0.370	0.405	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	0.00%
2023-01-04	0	0.405	0.365	0.405	-	-	0	0	-	0.405	0.365	0.405	-	-	0	-	0.00%
2023-01-03	0	0.405	0.365	0.405	-	-	0	0	-	0.405	0.365	0.405	-	-	0	-	0.00%
2022-12-30	0	0.405	0.380	0.405	0.375	0.410	156,000	61,780	0.3960	0.405	0.380	0.405	0.375	0.410	156,000	0.3960	8.00%
2022-12-29	0	0.375	0.375	0.410	-	-	0	0	-	0.375	0.375	0.410	-	-	0	-	0.00%
2022-12-28	0	0.375	0.360	0.410	-	-	0	0	-	0.375	0.360	0.410	-	-	0	-	0.00%
2022-12-23	0	0.375	0.365	0.400	-	-	0	0	-	0.375	0.365	0.400	-	-	0	-	0.00%
2022-12-22	0	0.375	0.370	0.395	0.370	0.375	108,000	40,000	0.3704	0.375	0.370	0.395	0.370	0.375	108,000	0.3704	4.17%
2022-12-21	0	0.360	0.360	0.405	0.360	0.360	8,000	2,880	0.3600	0.360	0.360	0.405	0.360	0.360	8,000	0.3600	-2.70%
2022-12-20	0	0.370	0.360	0.410	-	-	0	0	-	0.370	0.360	0.410	-	-	0	-	0.00%
2022-12-19	0	0.370	0.360	0.400	0.365	0.370	24,000	8,860	0.3692	0.370	0.360	0.400	0.365	0.370	24,000	0.3692	0.00%
2022-12-16	0	0.370	0.370	0.405	0.370	0.370	8,000	2,960	0.3700	0.370	0.370	0.405	0.370	0.370	8,000	0.3700	0.00%
2022-12-15	0	0.370	0.360	0.405	-	-	0	0	-	0.370	0.360	0.405	-	-	0	-	0.00%
2022-12-14	0	0.370	0.360	0.410	0.350	0.410	620,000	246,840	0.3981	0.370	0.360	0.410	0.350	0.410	620,000	0.3981	2.78%
2022-12-13	0	0.360	0.360	0.390	0.360	0.360	56,000	20,160	0.3600	0.360	0.360	0.390	0.360	0.360	56,000	0.3600	0.00%
2022-12-12	0	0.360	0.350	0.365	0.360	0.370	320,000	117,300	0.3666	0.360	0.350	0.365	0.360	0.370	320,000	0.3666	-4.00%
2022-12-09	0	0.375	0.375	0.400	0.360	0.375	124,000	45,940	0.3705	0.375	0.375	0.400	0.360	0.375	124,000	0.3705	1.35%
2022-12-08	0	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2022-12-07	0	0.370	0.370	0.395	-	-	0	0	-	0.370	0.370	0.395	-	-	0	-	0.00%
2022-12-06	0	0.370	0.365	0.400	0.365	0.380	20,000	7,540	0.3770	0.370	0.365	0.400	0.365	0.380	20,000	0.3770	-2.63%
2022-12-05	0	0.380	0.370	0.400	0.365	0.380	152,000	56,700	0.3730	0.380	0.370	0.400	0.365	0.380	152,000	0.3730	2.70%
2022-12-02	0	0.370	0.370	0.380	0.370	0.370	36,000	13,320	0.3700	0.370	0.370	0.380	0.370	0.370	36,000	0.3700	2.78%
2022-12-01	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2022-11-30	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2022-11-29	0	0.360	0.355	0.390	0.360	0.365	88,000	31,840	0.3618	0.360	0.355	0.390	0.360	0.365	88,000	0.3618	-1.37%
2022-11-28	0	0.365	0.355	0.385	0.360	0.365	28,000	10,200	0.3643	0.365	0.355	0.385	0.360	0.365	28,000	0.3643	1.39%
2022-11-25	0	0.360	0.360	0.400	0.360	0.385	12,000	4,500	0.3750	0.360	0.360	0.400	0.360	0.385	12,000	0.3750	-5.26%
2022-11-24	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2022-11-23	0	0.380	0.365	0.400	-	-	0	0	-	0.380	0.365	0.400	-	-	0	-	0.00%
2022-11-22	0	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	2.70%
2022-11-21	0	0.370	0.370	0.395	0.370	0.375	8,000	2,980	0.3725	0.370	0.370	0.395	0.370	0.375	8,000	0.3725	-5.13%
2022-11-18	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2022-11-17	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2022-11-16	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2022-11-15	0	0.390	0.380	0.400	0.390	0.400	208,000	81,200	0.3904	0.390	0.380	0.400	0.390	0.400	208,000	0.3904	-2.50%
2022-11-14	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-11-11	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-11-10	0	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2022-11-09	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2022-11-08	0	0.400	0.365	0.400	0.395	0.410	144,000	58,120	0.4036	0.400	0.365	0.400	0.395	0.410	144,000	0.4036	11.11%
2022-11-07	0	0.360	0.360	0.395	-	-	0	0	-	0.360	0.360	0.395	-	-	0	-	0.00%
2022-11-04	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2022-11-03	0	0.360	0.360	0.395	0.350	0.400	204,000	80,740	0.3958	0.360	0.360	0.395	0.350	0.400	204,000	0.3958	-5.26%
2022-11-02	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2022-11-01	0	0.380	0.355	0.380	0.325	0.380	140,000	51,340	0.3667	0.380	0.355	0.380	0.325	0.380	140,000	0.3667	16.92%
2022-10-31	0	0.325	0.310	0.325	0.310	0.345	268,000	89,080	0.3324	0.325	0.310	0.325	0.310	0.345	268,000	0.3324	8.33%
2022-10-28	0	0.300	0.300	0.315	0.300	0.340	500,000	158,540	0.3171	0.300	0.300	0.315	0.300	0.340	500,000	0.3171	-11.76%
2022-10-27	0	0.340	0.340	0.350	0.320	0.340	20,000	6,560	0.3280	0.340	0.340	0.350	0.320	0.340	20,000	0.3280	-2.86%
2022-10-26	0	0.350	0.320	0.360	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2022-10-25	0	0.350	0.325	0.355	0.310	0.360	528,000	176,080	0.3335	0.350	0.325	0.355	0.310	0.360	528,000	0.3335	-2.78%
2022-10-24	0	0.360	0.355	0.360	0.360	0.395	168,000	61,880	0.3683	0.360	0.355	0.360	0.360	0.395	168,000	0.3683	-10.00%
2022-10-21	0	0.400	0.385	0.400	0.370	0.405	108,000	42,840	0.3967	0.400	0.385	0.400	0.370	0.405	108,000	0.3967	8.11%
2022-10-20	0	0.370	0.370	0.395	0.365	0.370	56,000	20,620	0.3682	0.370	0.370	0.395	0.365	0.370	56,000	0.3682	-7.50%
2022-10-19	0	0.400	0.365	0.400	0.355	0.400	316,000	122,760	0.3885	0.400	0.365	0.400	0.355	0.400	316,000	0.3885	12.68%
2022-10-18	0	0.355	0.355	0.380	0.350	0.350	104,000	36,400	0.3500	0.355	0.355	0.380	0.350	0.350	104,000	0.3500	-1.39%
2022-10-17	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2022-10-14	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2022-10-13	0	0.360	0.350	0.375	0.360	0.360	240,000	86,400	0.3600	0.360	0.350	0.375	0.360	0.360	240,000	0.3600	-1.37%
2022-10-12	0	0.365	0.365	0.385	0.345	0.360	452,000	162,020	0.3585	0.365	0.365	0.385	0.345	0.360	452,000	0.3585	0.00%
2022-10-11	0	0.365	0.365	0.395	0.365	0.365	76,000	27,740	0.3650	0.365	0.365	0.395	0.365	0.365	76,000	0.3650	0.00%
2022-10-10	0	0.365	0.365	0.385	0.365	0.380	512,000	187,460	0.3661	0.365	0.365	0.385	0.365	0.380	512,000	0.3661	0.00%
2022-10-07	0	0.365	0.360	0.395	0.365	0.365	44,000	16,060	0.3650	0.365	0.360	0.395	0.365	0.365	44,000	0.3650	0.00%
2022-10-06	0	0.365	0.365	0.400	0.365	0.370	8,000	2,940	0.3675	0.365	0.365	0.400	0.365	0.370	8,000	0.3675	-1.35%
2022-10-05	0	0.370	0.370	0.400	0.370	0.395	44,000	16,760	0.3809	0.370	0.370	0.400	0.370	0.395	44,000	0.3809	-1.33%
2022-10-03	0	0.375	0.360	0.405	-	-	0	0	-	0.375	0.360	0.405	-	-	0	-	0.00%
2022-09-30	0	0.375	0.375	0.400	0.365	0.375	32,000	11,740	0.3669	0.375	0.375	0.400	0.365	0.375	32,000	0.3669	1.35%
2022-09-29	0	0.370	0.370	0.410	0.370	0.370	16,000	5,920	0.3700	0.370	0.370	0.410	0.370	0.370	16,000	0.3700	-2.63%
2022-09-28	0	0.380	0.380	0.420	0.380	0.380	64,000	24,320	0.3800	0.380	0.380	0.420	0.380	0.380	64,000	0.3800	0.00%
2022-09-27	0	0.380	0.380	0.400	0.380	0.380	52,000	19,760	0.3800	0.380	0.380	0.400	0.380	0.380	52,000	0.3800	0.00%
2022-09-26	0	0.380	0.380	0.410	0.375	0.380	164,000	62,300	0.3799	0.380	0.380	0.410	0.375	0.380	164,000	0.3799	0.00%
2022-09-23	0	0.380	0.380	0.425	-	-	0	0	-	0.380	0.380	0.425	-	-	0	-	1.33%
2022-09-22	0	0.375	0.375	0.420	-	-	0	0	-	0.375	0.375	0.420	-	-	0	-	1.35%
2022-09-21	0	0.370	0.370	0.400	0.370	0.430	532,000	212,080	0.3986	0.370	0.370	0.400	0.370	0.430	532,000	0.3986	2.78%
2022-09-20	0	0.360	0.360	0.400	0.360	0.380	224,000	81,840	0.3654	0.360	0.360	0.400	0.360	0.380	224,000	0.3654	-5.26%
2022-09-19	0	0.380	0.380	0.425	0.380	0.380	268,000	101,840	0.3800	0.380	0.380	0.425	0.380	0.380	268,000	0.3800	-2.56%
2022-09-16	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2022-09-15	0	0.390	0.380	0.425	-	-	0	0	-	0.390	0.380	0.425	-	-	0	-	0.00%
2022-09-14	0	0.390	0.380	0.440	0.390	0.395	204,000	79,580	0.3901	0.390	0.380	0.440	0.390	0.395	204,000	0.3901	-1.27%
2022-09-13	0	0.395	0.390	0.440	-	-	0	0	-	0.395	0.390	0.440	-	-	0	-	0.00%
2022-09-09	0	0.395	0.375	0.435	0.375	0.395	32,000	12,560	0.3925	0.395	0.375	0.435	0.375	0.395	32,000	0.3925	0.00%
2022-09-08	0	0.395	0.385	0.435	0.395	0.400	1,552,000	620,540	0.3998	0.395	0.385	0.435	0.395	0.400	1,552,000	0.3998	2.60%
2022-09-07	0	0.385	0.385	0.415	0.380	0.405	116,000	45,340	0.3909	0.385	0.385	0.415	0.380	0.405	116,000	0.3909	-3.75%
2022-09-06	0	0.400	0.395	0.415	0.400	0.400	16,000	6,400	0.4000	0.400	0.395	0.415	0.400	0.400	16,000	0.4000	-4.76%
2022-09-05	0	0.420	0.400	0.440	0.400	0.445	236,000	97,240	0.4120	0.420	0.400	0.440	0.400	0.445	236,000	0.4120	1.20%
2022-09-02	0	0.415	0.410	0.440	0.415	0.415	60,000	24,900	0.4150	0.415	0.410	0.440	0.415	0.415	60,000	0.4150	-1.19%
2022-09-01	0	0.420	0.415	0.450	-	-	0	0	-	0.420	0.415	0.450	-	-	0	-	0.00%
2022-08-31	0	0.420	0.420	0.445	0.410	0.425	332,000	137,960	0.4155	0.420	0.420	0.445	0.410	0.425	332,000	0.4155	-6.67%
2022-08-30	0	0.450	0.435	0.450	0.445	0.460	1,044,000	475,080	0.4551	0.450	0.435	0.450	0.445	0.460	1,044,000	0.4551	1.12%
2022-08-29	0	0.445	0.450	0.460	0.435	0.445	184,000	81,320	0.4420	0.445	0.450	0.460	0.435	0.445	184,000	0.4420	1.14%
2022-08-26	0	0.440	0.430	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.430	0.440	0.440	0.440	20,000	0.4400	-1.12%
2022-08-25	0	0.445	0.440	0.450	0.445	0.445	1,000,000	445,000	0.4450	0.445	0.440	0.450	0.445	0.445	1,000,000	0.4450	1.14%
2022-08-24	0	0.440	0.440	0.445	0.425	0.470	2,656,000	1,185,540	0.4464	0.440	0.440	0.445	0.425	0.470	2,656,000	0.4464	10.00%
2022-08-23	0	0.400	0.390	0.410	0.395	0.400	20,000	7,920	0.3960	0.400	0.390	0.410	0.395	0.400	20,000	0.3960	-2.44%
2022-08-22	0	0.410	0.390	0.420	0.410	0.410	12,000	4,920	0.4100	0.410	0.390	0.420	0.410	0.410	12,000	0.4100	0.00%
2022-08-19	0	0.410	0.395	0.435	-	-	0	0	-	0.410	0.395	0.435	-	-	0	-	0.00%
2022-08-18	0	0.410	0.400	0.440	-	-	0	0	-	0.410	0.400	0.440	-	-	0	-	0.00%
2022-08-17	0	0.410	0.405	0.435	-	-	0	0	-	0.410	0.405	0.435	-	-	0	-	0.00%
2022-08-16	0	0.410	0.405	0.425	-	-	0	0	-	0.410	0.405	0.425	-	-	0	-	0.00%
2022-08-15	0	0.410	0.405	0.410	0.410	0.410	64,000	26,240	0.4100	0.410	0.405	0.410	0.410	0.410	64,000	0.4100	1.23%
2022-08-12	0	0.405	0.405	0.430	0.395	0.410	164,000	66,720	0.4068	0.405	0.405	0.430	0.395	0.410	164,000	0.4068	-6.90%
2022-08-11	0	0.435	0.415	0.435	0.415	0.440	48,000	20,540	0.4279	0.435	0.415	0.435	0.415	0.440	48,000	0.4279	4.82%
2022-08-10	0	0.415	0.415	0.425	-	-	16,000	6,580	0.4113	0.415	0.415	0.425	-	-	16,000	0.4113	0.00%
2022-08-09	0	0.415	0.415	0.435	0.415	0.435	48,000	20,620	0.4296	0.415	0.415	0.435	0.415	0.435	48,000	0.4296	-4.60%
2022-08-08	0	0.435	0.425	0.440	0.410	0.440	452,000	196,080	0.4338	0.435	0.425	0.440	0.410	0.440	452,000	0.4338	6.10%
2022-08-05	0	0.410	0.410	0.420	0.405	0.450	388,000	167,580	0.4319	0.410	0.410	0.420	0.405	0.450	388,000	0.4319	3.80%
2022-08-04	0	0.395	0.390	0.410	0.385	0.410	96,000	37,840	0.3942	0.395	0.390	0.410	0.385	0.410	96,000	0.3942	-3.66%
2022-08-03	0	0.410	0.395	0.410	0.385	0.450	1,104,000	458,580	0.4154	0.410	0.395	0.410	0.385	0.450	1,104,000	0.4154	10.81%
2022-08-02	0	0.370	0.370	0.400	0.330	0.375	2,248,000	804,160	0.3577	0.370	0.370	0.400	0.330	0.375	2,248,000	0.3577	-8.64%
2022-08-01	0	0.405	0.400	0.405	0.400	0.430	1,296,000	551,580	0.4256	0.405	0.400	0.405	0.400	0.430	1,296,000	0.4256	5.19%
2022-07-29	0	0.385	0.345	0.410	-	-	0	0	-	0.385	0.345	0.410	-	-	0	-	0.00%
2022-07-28	0	0.385	0.380	0.410	-	-	0	0	-	0.385	0.380	0.410	-	-	0	-	0.00%
2022-07-27	0	0.385	0.380	0.385	0.385	0.390	88,000	34,140	0.3880	0.385	0.380	0.385	0.385	0.390	88,000	0.3880	2.67%
2022-07-26	0	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	1.35%
2022-07-25	0	0.370	0.360	0.390	0.350	0.375	328,000	120,300	0.3668	0.370	0.360	0.390	0.350	0.375	328,000	0.3668	-1.33%
2022-07-22	0	0.375	0.375	0.395	0.370	0.405	168,000	64,340	0.3830	0.375	0.375	0.395	0.370	0.405	168,000	0.3830	1.35%
2022-07-21	0	0.370	0.345	0.390	0.360	0.370	292,000	106,040	0.3632	0.370	0.345	0.390	0.360	0.370	292,000	0.3632	2.78%
2022-07-20	0	0.360	0.360	0.395	0.360	0.365	140,000	50,480	0.3606	0.360	0.360	0.395	0.360	0.365	140,000	0.3606	-1.37%
2022-07-19	0	0.365	0.350	0.390	0.330	0.365	728,000	253,480	0.3482	0.365	0.350	0.390	0.330	0.365	728,000	0.3482	1.39%
2022-07-18	0	0.360	0.360	0.395	0.360	0.420	1,924,000	749,320	0.3895	0.360	0.360	0.395	0.360	0.420	1,924,000	0.3895	2.86%
2022-07-15	0	0.350	0.350	0.365	0.350	0.365	80,000	28,820	0.3603	0.350	0.350	0.365	0.350	0.365	80,000	0.3603	2.94%
2022-07-14	0	0.340	0.340	0.365	0.340	0.370	220,000	76,760	0.3489	0.340	0.340	0.365	0.340	0.370	220,000	0.3489	-8.11%
2022-07-13	0	0.370	0.340	0.370	0.350	0.370	56,000	19,700	0.3518	0.370	0.340	0.370	0.350	0.370	56,000	0.3518	5.71%
2022-07-12	0	0.350	0.345	0.355	0.350	0.355	76,000	26,860	0.3534	0.350	0.345	0.355	0.350	0.355	76,000	0.3534	0.00%
2022-07-11	0	0.350	0.335	0.355	0.350	0.350	20,000	7,000	0.3500	0.350	0.335	0.355	0.350	0.350	20,000	0.3500	-2.78%
2022-07-08	0	0.360	0.335	0.360	0.320	0.360	600,000	213,840	0.3564	0.360	0.335	0.360	0.320	0.360	600,000	0.3564	12.50%
2022-07-07	0	0.320	0.320	0.335	0.320	0.345	728,000	238,000	0.3269	0.320	0.320	0.335	0.320	0.345	728,000	0.3269	-5.88%
2022-07-06	0	0.340	0.330	0.360	0.310	0.360	1,632,000	540,520	0.3312	0.340	0.330	0.360	0.310	0.360	1,632,000	0.3312	-5.56%
2022-07-05	0	0.360	0.335	0.365	0.355	0.365	208,000	74,860	0.3599	0.360	0.335	0.365	0.355	0.365	208,000	0.3599	9.09%
2022-07-04	0	0.330	0.330	0.345	0.330	0.330	84,000	27,720	0.3300	0.330	0.330	0.345	0.330	0.330	84,000	0.3300	-2.94%
2022-06-30	0	0.340	0.325	0.360	0.340	0.340	4,000	1,360	0.3400	0.340	0.325	0.360	0.340	0.340	4,000	0.3400	0.00%
2022-06-29	0	0.340	0.325	0.345	0.340	0.345	60,000	20,420	0.3403	0.340	0.325	0.345	0.340	0.345	60,000	0.3403	-1.45%
2022-06-28	0	0.345	0.340	0.365	0.345	0.345	16,000	5,520	0.3450	0.345	0.340	0.365	0.345	0.345	16,000	0.3450	-2.82%
2022-06-27	0	0.355	0.345	0.355	0.320	0.355	220,000	75,400	0.3427	0.355	0.345	0.355	0.320	0.355	220,000	0.3427	-6.58%
2022-06-24	0	0.380	0.365	0.395	-	-	8,000	2,920	0.3650	0.380	0.365	0.395	-	-	8,000	0.3650	0.00%
2022-06-23	0	0.380	0.365	0.380	0.350	0.380	412,000	150,120	0.3644	0.380	0.365	0.380	0.350	0.380	412,000	0.3644	2.70%
2022-06-22	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2022-06-21	0	0.370	0.355	0.370	0.380	0.380	4,000	1,520	0.3800	0.370	0.355	0.370	0.380	0.380	4,000	0.3800	1.37%
2022-06-20	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	-1.35%
2022-06-17	0	0.370	0.350	0.390	0.370	0.370	4,000	1,480	0.3700	0.370	0.350	0.390	0.370	0.370	4,000	0.3700	1.37%
2022-06-16	0	0.365	0.350	0.370	0.350	0.365	40,000	14,280	0.3570	0.365	0.350	0.370	0.350	0.365	40,000	0.3570	0.00%
2022-06-15	0	0.365	0.365	0.385	0.365	0.365	32,000	11,680	0.3650	0.365	0.365	0.385	0.365	0.365	32,000	0.3650	-6.41%
2022-06-14	0	0.390	0.365	0.435	-	-	0	0	-	0.390	0.365	0.435	-	-	0	-	0.00%
2022-06-13	0	0.390	0.365	0.435	-	-	0	0	-	0.390	0.365	0.435	-	-	0	-	0.00%
2022-06-10	0	0.390	0.365	0.435	-	-	0	0	-	0.390	0.365	0.435	-	-	0	-	0.00%
2022-06-09	0	0.390	0.370	0.430	-	-	0	0	-	0.390	0.370	0.430	-	-	0	-	0.00%
2022-06-08	0	0.390	0.375	0.445	0.390	0.390	4,000	1,560	0.3900	0.390	0.375	0.445	0.390	0.390	4,000	0.3900	0.00%
2022-06-07	0	0.390	0.370	0.430	-	-	0	0	-	0.390	0.370	0.430	-	-	0	-	0.00%
2022-06-06	0	0.390	0.390	0.405	0.390	0.400	92,000	36,480	0.3965	0.390	0.390	0.405	0.390	0.400	92,000	0.3965	2.63%
2022-06-02	0	0.380	0.380	0.435	0.370	0.370	28,000	10,360	0.3700	0.380	0.380	0.435	0.370	0.370	28,000	0.3700	4.11%
2022-06-01	0	0.365	0.360	0.415	-	-	0	0	-	0.365	0.360	0.415	-	-	0	-	0.00%
2022-05-31	0	0.365	0.360	0.375	0.360	0.365	376,000	137,100	0.3646	0.365	0.360	0.375	0.360	0.365	376,000	0.3646	-1.35%
2022-05-30	0	0.370	0.370	0.390	0.370	0.380	96,000	35,680	0.3717	0.370	0.370	0.390	0.370	0.380	96,000	0.3717	0.00%
2022-05-27	0	0.370	0.370	0.430	0.365	0.365	4,000	1,460	0.3650	0.370	0.370	0.430	0.365	0.365	4,000	0.3650	1.37%
2022-05-26	0	0.365	0.365	0.435	0.365	0.365	4,000	1,460	0.3650	0.365	0.365	0.435	0.365	0.365	4,000	0.3650	-5.19%
2022-05-25	0	0.385	0.365	0.425	-	-	0	0	-	0.385	0.365	0.425	-	-	0	-	0.00%
2022-05-24	0	0.385	0.385	0.410	0.385	0.385	24,000	9,240	0.3850	0.385	0.385	0.410	0.385	0.385	24,000	0.3850	0.00%
2022-05-23	0	0.385	0.380	0.425	-	-	0	0	-	0.385	0.380	0.425	-	-	0	-	0.00%
2022-05-20	0	0.385	0.370	0.385	0.370	0.385	232,000	87,720	0.3781	0.385	0.370	0.385	0.370	0.385	232,000	0.3781	0.00%
2022-05-19	0	0.385	0.375	0.425	-	-	4,000	1,540	0.3850	0.385	0.375	0.425	-	-	4,000	0.3850	0.00%
2022-05-18	0	0.385	0.385	0.415	0.385	0.385	52,000	20,020	0.3850	0.385	0.385	0.415	0.385	0.385	52,000	0.3850	-3.75%
2022-05-17	0	0.400	0.380	0.425	0.400	0.405	96,000	38,420	0.4002	0.400	0.380	0.425	0.400	0.405	96,000	0.4002	-2.44%
2022-05-16	0	0.410	0.405	0.430	0.410	0.415	60,000	24,560	0.4093	0.410	0.405	0.430	0.410	0.415	60,000	0.4093	-4.65%
2022-05-13	0	0.430	0.415	0.430	0.370	0.490	2,992,000	1,349,600	0.4511	0.430	0.415	0.430	0.370	0.490	2,992,000	0.4511	17.81%
2022-05-12	0	0.365	0.365	0.410	0.365	0.365	24,000	8,760	0.3650	0.365	0.365	0.410	0.365	0.365	24,000	0.3650	1.39%
2022-05-11	0	0.360	0.360	0.390	0.360	0.360	44,000	15,840	0.3600	0.360	0.360	0.390	0.360	0.360	44,000	0.3600	-1.37%
2022-05-10	0	0.365	0.355	0.380	0.350	0.365	40,000	14,440	0.3610	0.365	0.355	0.380	0.350	0.365	40,000	0.3610	0.00%
2022-05-06	0	0.365	0.350	0.370	0.355	0.365	60,000	21,760	0.3627	0.365	0.350	0.370	0.355	0.365	60,000	0.3627	-3.95%
2022-05-05	0	0.380	0.355	0.390	0.380	0.380	8,000	3,040	0.3800	0.380	0.355	0.390	0.380	0.380	8,000	0.3800	-1.30%
2022-05-04	0	0.385	0.370	0.390	0.390	0.390	40,000	15,600	0.3900	0.385	0.370	0.390	0.390	0.390	40,000	0.3900	5.48%
2022-05-03	0	0.365	0.365	0.410	0.365	0.370	12,000	4,400	0.3667	0.365	0.365	0.410	0.365	0.370	12,000	0.3667	-1.35%
2022-04-29	0	0.370	0.370	0.375	0.360	0.380	116,000	42,100	0.3629	0.370	0.370	0.375	0.360	0.380	116,000	0.3629	-3.90%
2022-04-28	0	0.385	0.365	0.395	0.390	0.390	104,000	40,560	0.3900	0.385	0.365	0.395	0.390	0.390	104,000	0.3900	-1.28%
2022-04-27	0	0.390	0.390	0.420	0.390	0.390	80,000	31,200	0.3900	0.390	0.390	0.420	0.390	0.390	80,000	0.3900	1.30%
2022-04-26	0	0.385	0.385	0.420	0.380	0.380	112,000	42,560	0.3800	0.385	0.385	0.420	0.380	0.380	112,000	0.3800	-8.33%
2022-04-25	0	0.420	0.365	0.420	0.405	0.420	108,000	45,300	0.4194	0.420	0.365	0.420	0.405	0.420	108,000	0.4194	2.44%
2022-04-22	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2022-04-21	0	0.410	0.380	0.420	0.410	0.410	80,000	32,800	0.4100	0.410	0.380	0.420	0.410	0.410	80,000	0.4100	1.23%
2022-04-20	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	-1.22%
2022-04-19	0	0.410	0.390	0.410	0.355	0.430	96,000	37,620	0.3919	0.410	0.390	0.410	0.355	0.430	96,000	0.3919	5.13%
2022-04-14	0	0.390	0.390	0.410	0.390	0.390	60,000	23,400	0.3900	0.390	0.390	0.410	0.390	0.390	60,000	0.3900	1.30%
2022-04-13	0	0.385	0.355	0.425	-	-	0	0	-	0.385	0.355	0.425	-	-	0	-	0.00%
2022-04-12	0	0.385	0.375	0.385	0.375	0.390	208,000	80,300	0.3861	0.385	0.375	0.385	0.375	0.390	208,000	0.3861	5.48%
2022-04-11	0	0.365	0.360	0.380	0.355	0.385	336,000	124,300	0.3699	0.365	0.360	0.380	0.355	0.385	336,000	0.3699	-5.19%
2022-04-08	0	0.385	0.385	0.405	0.385	0.405	116,000	46,320	0.3993	0.385	0.385	0.405	0.385	0.405	116,000	0.3993	-2.53%
2022-04-07	0	0.395	0.385	0.395	0.340	0.395	272,000	101,060	0.3715	0.395	0.385	0.395	0.340	0.395	272,000	0.3715	0.00%
2022-04-06	0	0.395	0.365	0.395	0.365	0.395	472,000	177,520	0.3761	0.395	0.365	0.395	0.365	0.395	472,000	0.3761	0.00%
2022-04-04	0	0.395	0.390	0.420	0.390	0.405	396,000	156,680	0.3957	0.395	0.390	0.420	0.390	0.405	396,000	0.3957	-3.66%
2022-04-01	0	0.410	0.410	0.440	0.400	0.420	204,000	84,420	0.4138	0.410	0.410	0.440	0.400	0.420	204,000	0.4138	-7.87%
2022-03-31	0	0.445	0.405	0.440	0.405	0.445	84,000	34,500	0.4107	0.445	0.405	0.440	0.405	0.445	84,000	0.4107	2.30%
2022-03-30	0	0.435	0.420	0.440	0.400	0.440	212,000	85,120	0.4015	0.435	0.420	0.440	0.400	0.440	212,000	0.4015	-2.25%
2022-03-29	0	0.445	0.425	0.470	-	-	0	0	-	0.445	0.425	0.470	-	-	0	-	0.00%
2022-03-28	0	0.445	0.425	0.450	0.420	0.455	380,000	164,020	0.4316	0.445	0.425	0.450	0.420	0.455	380,000	0.4316	2.30%
2022-03-25	0	0.435	0.420	0.440	0.415	0.470	524,000	225,960	0.4312	0.435	0.420	0.440	0.415	0.470	524,000	0.4312	2.35%
2022-03-24	0	0.425	0.420	0.445	0.420	0.520	5,572,000	2,684,200	0.4817	0.425	0.420	0.445	0.420	0.520	5,572,000	0.4817	1.19%
2022-03-23	0	0.420	0.420	0.445	0.420	0.445	944,000	415,080	0.4397	0.420	0.420	0.445	0.420	0.445	944,000	0.4397	-5.62%
2022-03-22	0	0.445	0.400	0.445	0.390	0.460	284,000	119,460	0.4206	0.445	0.400	0.445	0.390	0.460	284,000	0.4206	11.25%
2022-03-21	0	0.400	0.395	0.430	0.400	0.435	540,000	220,840	0.4090	0.400	0.395	0.430	0.400	0.435	540,000	0.4090	-8.05%
2022-03-18	0	0.435	0.410	0.435	0.410	0.435	104,000	44,840	0.4312	0.435	0.410	0.435	0.410	0.435	104,000	0.4312	0.00%
2022-03-17	0	0.435	0.420	0.475	-	-	0	0	-	0.435	0.420	0.475	-	-	0	-	0.00%
2022-03-16	0	0.435	0.435	0.480	0.425	0.480	68,000	30,240	0.4447	0.435	0.435	0.480	0.425	0.480	68,000	0.4447	-5.43%
2022-03-15	0	0.460	0.430	0.465	0.425	0.485	884,000	403,480	0.4564	0.460	0.430	0.465	0.425	0.485	884,000	0.4564	0.00%
2022-03-14	0	0.460	0.445	0.475	0.360	0.490	2,956,000	1,258,360	0.4257	0.460	0.445	0.475	0.360	0.490	2,956,000	0.4257	31.43%
2022-03-11	0	0.350	0.350	0.370	0.345	0.350	252,000	87,940	0.3490	0.350	0.350	0.370	0.345	0.350	252,000	0.3490	1.45%
2022-03-10	0	0.345	0.345	0.350	0.330	0.355	248,000	85,440	0.3445	0.345	0.345	0.350	0.330	0.355	248,000	0.3445	16.95%
2022-03-09	0	0.295	0.295	0.345	0.295	0.330	612,000	192,420	0.3144	0.295	0.295	0.345	0.295	0.330	612,000	0.3144	-9.23%
2022-03-08	0	0.325	0.325	0.340	0.325	0.445	1,492,000	530,280	0.3554	0.325	0.325	0.340	0.325	0.445	1,492,000	0.3554	-17.72%
2022-03-07	0	0.395	0.395	0.400	0.390	0.430	764,000	312,100	0.4085	0.395	0.395	0.400	0.390	0.430	764,000	0.4085	-9.20%
2022-03-04	0	0.435	0.405	0.435	-	-	4,000	1,740	0.4350	0.435	0.405	0.435	-	-	4,000	0.4350	0.00%
2022-03-03	0	0.435	0.405	0.435	0.425	0.435	388,000	168,140	0.4334	0.435	0.405	0.435	0.425	0.435	388,000	0.4334	0.00%
2022-03-02	0	0.435	0.430	0.450	0.435	0.460	120,000	54,860	0.4572	0.435	0.430	0.450	0.435	0.460	120,000	0.4572	-1.14%
2022-03-01	0	0.440	0.425	0.450	0.425	0.450	128,000	56,920	0.4447	0.440	0.425	0.450	0.425	0.450	128,000	0.4447	-2.22%
2022-02-28	0	0.450	0.450	0.460	0.450	0.475	76,000	35,200	0.4632	0.450	0.450	0.460	0.450	0.475	76,000	0.4632	-2.17%
2022-02-25	0	0.460	0.435	0.480	0.430	0.480	184,000	85,180	0.4629	0.460	0.435	0.480	0.430	0.480	184,000	0.4629	0.00%
2022-02-24	0	0.460	0.455	0.460	0.420	0.500	1,984,000	900,240	0.4538	0.460	0.455	0.460	0.420	0.500	1,984,000	0.4538	-5.15%
2022-02-23	0	0.485	0.470	0.490	0.485	0.520	2,172,000	1,097,700	0.5054	0.485	0.470	0.490	0.485	0.520	2,172,000	0.5054	-3.00%
2022-02-22	0	0.500	0.495	0.500	0.450	0.520	4,732,000	2,314,640	0.4891	0.500	0.495	0.500	0.450	0.520	4,732,000	0.4891	11.11%
2022-02-21	0	0.450	0.445	0.450	0.420	0.450	2,964,000	1,292,740	0.4361	0.450	0.445	0.450	0.420	0.450	2,964,000	0.4361	9.76%
2022-02-18	0	0.410	0.410	0.415	0.400	0.410	288,000	116,640	0.4050	0.410	0.410	0.415	0.400	0.410	288,000	0.4050	2.50%
2022-02-17	0	0.400	0.400	0.415	0.395	0.400	152,000	60,780	0.3999	0.400	0.400	0.415	0.395	0.400	152,000	0.3999	1.27%
2022-02-16	0	0.395	0.395	0.410	0.395	0.415	588,000	237,820	0.4045	0.395	0.395	0.410	0.395	0.415	588,000	0.4045	-3.66%
2022-02-15	0	0.410	0.375	0.410	0.415	0.415	136,000	56,440	0.4150	0.410	0.375	0.410	0.415	0.415	136,000	0.4150	2.50%
2022-02-14	0	0.400	0.385	0.415	0.385	0.450	500,000	208,800	0.4176	0.400	0.385	0.415	0.385	0.450	500,000	0.4176	-4.76%
2022-02-11	0	0.420	0.380	0.420	0.395	0.440	760,000	318,240	0.4187	0.420	0.380	0.420	0.395	0.440	760,000	0.4187	5.00%
2022-02-10	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2022-02-09	0	0.400	0.375	0.400	0.400	0.400	28,000	11,200	0.4000	0.400	0.375	0.400	0.400	0.400	28,000	0.4000	0.00%
2022-02-08	0	0.400	0.375	0.400	0.395	0.400	300,000	119,800	0.3993	0.400	0.375	0.400	0.395	0.400	300,000	0.3993	3.90%
2022-02-07	0	0.385	0.370	0.395	-	-	0	0	-	0.385	0.370	0.395	-	-	0	-	0.00%
2022-02-04	0	0.385	0.370	0.385	0.340	0.385	744,000	283,120	0.3805	0.385	0.370	0.385	0.340	0.385	744,000	0.3805	8.45%
2022-01-31	0	0.355	0.355	0.390	0.355	0.355	8,000	2,840	0.3550	0.355	0.355	0.390	0.355	0.355	8,000	0.3550	0.00%
2022-01-28	0	0.355	0.345	0.380	-	-	0	0	-	0.355	0.345	0.380	-	-	0	-	0.00%
2022-01-27	0	0.355	0.355	0.390	0.350	0.360	336,000	117,820	0.3507	0.355	0.355	0.390	0.350	0.360	336,000	0.3507	-4.05%
2022-01-26	0	0.370	0.370	0.395	0.370	0.375	76,000	28,360	0.3732	0.370	0.370	0.395	0.370	0.375	76,000	0.3732	-3.90%
2022-01-25	0	0.385	0.385	0.390	0.380	0.390	1,124,000	435,340	0.3873	0.385	0.385	0.390	0.380	0.390	1,124,000	0.3873	0.00%
2022-01-24	0	0.385	0.375	0.385	0.380	0.385	320,000	121,760	0.3805	0.385	0.375	0.385	0.380	0.385	320,000	0.3805	-1.28%
2022-01-21	0	0.390	0.380	0.390	0.345	0.450	8,192,000	3,263,620	0.3984	0.390	0.380	0.390	0.345	0.450	8,192,000	0.3984	21.87%
2022-01-20	0	0.320	0.300	0.345	0.320	0.320	24,000	7,680	0.3200	0.320	0.300	0.345	0.320	0.320	24,000	0.3200	0.00%
2022-01-19	0	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2022-01-18	0	0.320	0.315	0.335	0.300	0.320	32,000	10,160	0.3175	0.320	0.315	0.335	0.300	0.320	32,000	0.3175	0.00%
2022-01-17	0	0.320	0.300	0.340	0.320	0.320	104,000	33,180	0.3190	0.320	0.300	0.340	0.320	0.320	104,000	0.3190	-1.54%
2022-01-14	0	0.325	0.315	0.350	-	-	0	0	-	0.325	0.315	0.350	-	-	0	-	0.00%
2022-01-13	0	0.325	0.310	0.350	-	-	0	0	-	0.325	0.310	0.350	-	-	0	-	0.00%
2022-01-12	0	0.325	0.325	0.345	0.325	0.325	184,000	59,800	0.3250	0.325	0.325	0.345	0.325	0.325	184,000	0.3250	3.17%
2022-01-11	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	0.00%
2022-01-10	0	0.315	0.315	0.340	0.285	0.315	272,000	81,420	0.2993	0.315	0.315	0.340	0.285	0.315	272,000	0.2993	-3.08%
2022-01-07	0	0.325	0.305	0.340	0.325	0.325	24,000	7,800	0.3250	0.325	0.305	0.340	0.325	0.325	24,000	0.3250	0.00%
2022-01-06	0	0.325	0.300	0.325	0.310	0.325	68,000	21,340	0.3138	0.325	0.300	0.325	0.310	0.325	68,000	0.3138	-1.52%
2022-01-05	0	0.330	0.320	0.375	0.320	0.335	244,000	80,580	0.3302	0.330	0.320	0.375	0.320	0.335	244,000	0.3302	-4.35%
2022-01-04	0	0.345	0.335	0.365	-	-	0	0	-	0.345	0.335	0.365	-	-	0	-	0.00%
2022-01-03	0	0.345	0.340	0.380	0.345	0.345	104,000	35,880	0.3450	0.345	0.340	0.380	0.345	0.345	104,000	0.3450	1.47%
2021-12-31	0	0.340	0.340	0.365	0.340	0.365	136,000	47,820	0.3516	0.340	0.340	0.365	0.340	0.365	136,000	0.3516	-6.85%
2021-12-30	0	0.365	0.350	0.370	0.355	0.370	600,000	218,520	0.3642	0.365	0.350	0.370	0.355	0.370	600,000	0.3642	0.00%
2021-12-29	0	0.365	0.360	0.385	0.360	0.390	324,000	121,280	0.3743	0.365	0.360	0.385	0.360	0.390	324,000	0.3743	-1.35%
2021-12-28	0	0.370	0.360	0.380	0.360	0.380	60,000	22,260	0.3710	0.370	0.360	0.380	0.360	0.380	60,000	0.3710	2.78%
2021-12-24	0	0.360	0.355	0.385	0.360	0.385	36,000	13,300	0.3694	0.360	0.355	0.385	0.360	0.385	36,000	0.3694	-6.49%
2021-12-23	0	0.385	0.350	0.385	0.345	0.395	560,000	207,980	0.3714	0.385	0.350	0.385	0.345	0.395	560,000	0.3714	11.59%
2021-12-22	0	0.345	0.345	0.355	0.345	0.360	160,000	56,420	0.3526	0.345	0.345	0.355	0.345	0.360	160,000	0.3526	-2.82%
2021-12-21	0	0.355	0.355	0.375	0.315	0.410	2,084,000	786,880	0.3776	0.355	0.355	0.375	0.315	0.410	2,084,000	0.3776	-7.79%
2021-12-20	0	0.385	0.385	0.390	0.305	0.395	9,440,000	3,419,660	0.3623	0.385	0.385	0.390	0.305	0.395	9,440,000	0.3623	28.33%
2021-12-17	0	0.300	0.290	0.300	0.285	0.300	40,000	11,560	0.2890	0.300	0.290	0.300	0.285	0.300	40,000	0.2890	0.00%
2021-12-16	0	0.300	0.290	0.300	0.295	0.300	620,000	185,920	0.2999	0.300	0.290	0.300	0.295	0.300	620,000	0.2999	1.69%
2021-12-15	0	0.295	0.295	0.300	0.295	0.300	208,000	61,700	0.2966	0.295	0.295	0.300	0.295	0.300	208,000	0.2966	1.72%
2021-12-14	0	0.290	0.290	0.300	0.290	0.290	116,000	33,640	0.2900	0.290	0.290	0.300	0.290	0.290	116,000	0.2900	0.00%
2021-12-13	0	0.290	0.290	0.295	0.290	0.300	408,000	121,860	0.2987	0.290	0.290	0.295	0.290	0.300	408,000	0.2987	-1.69%
2021-12-10	0	0.295	0.290	0.295	0.295	0.300	44,000	13,120	0.2982	0.295	0.290	0.295	0.295	0.300	44,000	0.2982	-1.67%
2021-12-09	0	0.300	0.295	0.300	0.285	0.320	352,000	108,740	0.3089	0.300	0.295	0.300	0.285	0.320	352,000	0.3089	1.69%
2021-12-08	0	0.295	0.285	0.300	0.295	0.295	20,000	5,900	0.2950	0.295	0.285	0.300	0.295	0.295	20,000	0.2950	-3.28%
2021-12-07	0	0.305	0.290	0.300	0.300	0.305	80,000	24,140	0.3018	0.305	0.290	0.300	0.300	0.305	80,000	0.3018	1.67%
2021-12-06	0	0.300	0.280	0.300	0.285	0.300	20,000	5,760	0.2880	0.300	0.280	0.300	0.285	0.300	20,000	0.2880	5.26%
2021-12-03	0	0.285	0.285	0.300	0.280	0.305	284,000	81,260	0.2861	0.285	0.285	0.300	0.280	0.305	284,000	0.2861	-1.72%
2021-12-02	0	0.290	0.290	0.300	0.285	0.290	264,000	75,360	0.2855	0.290	0.290	0.300	0.285	0.290	264,000	0.2855	-3.33%
2021-12-01	0	0.300	0.290	0.300	0.285	0.305	88,000	26,080	0.2964	0.300	0.290	0.300	0.285	0.305	88,000	0.2964	3.45%
2021-11-30	0	0.290	0.290	0.305	0.285	0.310	308,000	89,680	0.2912	0.290	0.290	0.305	0.285	0.310	308,000	0.2912	-3.33%
2021-11-29	0	0.300	0.290	0.300	0.295	0.300	152,000	45,340	0.2983	0.300	0.290	0.300	0.295	0.300	152,000	0.2983	-1.64%
2021-11-26	0	0.305	0.300	0.310	0.300	0.305	248,000	74,960	0.3023	0.305	0.300	0.310	0.300	0.305	248,000	0.3023	-1.61%
2021-11-25	0	0.310	0.300	0.315	0.300	0.320	28,000	8,760	0.3129	0.310	0.300	0.315	0.300	0.320	28,000	0.3129	3.33%
2021-11-24	0	0.300	0.300	0.320	0.300	0.315	276,000	83,240	0.3016	0.300	0.300	0.320	0.300	0.315	276,000	0.3016	-6.25%
2021-11-23	0	0.320	0.320	0.325	0.310	0.330	124,000	39,380	0.3176	0.320	0.320	0.325	0.310	0.330	124,000	0.3176	-3.03%
2021-11-22	0	0.330	0.320	0.330	0.325	0.335	220,000	72,440	0.3293	0.330	0.320	0.330	0.325	0.335	220,000	0.3293	0.00%
2021-11-19	0	0.330	0.330	0.335	0.305	0.330	1,620,000	529,760	0.3270	0.330	0.330	0.335	0.305	0.330	1,620,000	0.3270	6.45%
2021-11-18	0	0.310	0.305	0.310	0.310	0.330	444,000	139,380	0.3139	0.310	0.305	0.310	0.310	0.330	444,000	0.3139	-6.06%
2021-11-17	0	0.330	0.325	0.330	0.295	0.340	8,496,000	2,754,920	0.3243	0.330	0.325	0.330	0.295	0.340	8,496,000	0.3243	17.86%
2021-11-16	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2021-11-15	0	0.280	0.280	0.295	0.280	0.295	424,000	122,920	0.2899	0.280	0.280	0.295	0.280	0.295	424,000	0.2899	-1.75%
2021-11-12	0	0.285	0.285	0.290	0.285	0.295	236,000	67,300	0.2852	0.285	0.285	0.290	0.285	0.295	236,000	0.2852	0.00%
2021-11-11	0	0.285	0.285	0.295	0.275	0.300	372,000	108,160	0.2908	0.285	0.285	0.295	0.275	0.300	372,000	0.2908	-5.00%
2021-11-10	0	0.300	0.270	0.300	0.265	0.305	1,148,000	340,640	0.2967	0.300	0.270	0.300	0.265	0.305	1,148,000	0.2967	9.09%
2021-11-09	0	0.275	0.255	0.280	0.255	0.275	212,000	58,140	0.2742	0.275	0.255	0.280	0.255	0.275	212,000	0.2742	7.84%
2021-11-08	0	0.255	0.255	0.270	0.250	0.285	1,556,000	393,180	0.2527	0.255	0.255	0.270	0.250	0.285	1,556,000	0.2527	-7.27%
2021-11-05	0	0.275	0.260	0.280	0.265	0.280	412,000	112,020	0.2719	0.275	0.260	0.280	0.265	0.280	412,000	0.2719	5.77%
2021-11-04	0	0.260	0.260	0.265	0.255	0.265	240,000	61,760	0.2573	0.260	0.260	0.265	0.255	0.265	240,000	0.2573	1.96%
2021-11-03	0	0.255	0.255	0.265	0.240	0.265	916,000	230,236	0.2513	0.255	0.255	0.265	0.240	0.265	916,000	0.2513	-1.92%
2021-11-02	0	0.260	0.260	0.265	0.260	0.280	836,000	222,400	0.2660	0.260	0.260	0.265	0.260	0.280	836,000	0.2660	-8.77%
2021-11-01	0	0.285	0.270	0.285	0.270	0.295	1,168,000	327,000	0.2800	0.285	0.270	0.285	0.270	0.295	1,168,000	0.2800	-5.00%
2021-10-29	0	0.300	0.295	0.300	0.295	0.315	220,000	66,940	0.3043	0.300	0.295	0.300	0.295	0.315	220,000	0.3043	-4.76%
2021-10-28	0	0.315	0.310	0.315	0.300	0.325	1,596,000	502,740	0.3150	0.315	0.310	0.315	0.300	0.325	1,596,000	0.3150	1.61%
2021-10-27	0	0.310	0.300	0.310	0.290	0.310	2,052,000	629,560	0.3068	0.310	0.300	0.310	0.290	0.310	2,052,000	0.3068	1.64%
2021-10-26	0	0.305	0.290	0.305	0.275	0.310	2,616,000	774,020	0.2959	0.305	0.290	0.305	0.275	0.310	2,616,000	0.2959	1.67%
2021-10-25	0	0.300	0.285	0.300	0.280	0.310	940,000	271,640	0.2890	0.300	0.285	0.300	0.280	0.310	940,000	0.2890	-1.64%
2021-10-22	0	0.305	0.300	0.305	0.265	0.310	4,980,000	1,473,540	0.2959	0.305	0.300	0.305	0.265	0.310	4,980,000	0.2959	15.09%
2021-10-21	0	0.265	0.255	0.280	0.260	0.270	204,000	54,080	0.2651	0.265	0.255	0.280	0.260	0.270	204,000	0.2651	-7.02%
2021-10-20	0	0.285	0.275	0.285	0.265	0.290	1,922,000	552,420	0.2874	0.285	0.275	0.285	0.265	0.290	1,922,000	0.2874	1.79%
2021-10-19	0	0.280	0.255	0.280	0.265	0.280	2,840,000	782,620	0.2756	0.280	0.255	0.280	0.265	0.280	2,840,000	0.2756	5.66%
2021-10-18	0	0.265	0.245	0.265	0.265	0.265	700,000	183,580	0.2623	0.265	0.245	0.265	0.265	0.265	700,000	0.2623	3.92%
2021-10-15	0	0.255	0.255	0.265	0.255	0.275	792,000	208,260	0.2630	0.255	0.255	0.265	0.255	0.275	792,000	0.2630	0.00%
2021-10-12	0	0.255	0.250	0.255	0.220	0.265	1,328,000	323,352	0.2435	0.255	0.250	0.255	0.220	0.265	1,328,000	0.2435	12.33%
2021-10-11	0	0.227	0.213	0.227	0.227	0.230	60,000	13,680	0.2280	0.227	0.213	0.227	0.227	0.230	60,000	0.2280	8.10%
2021-10-08	0	0.210	0.210	0.230	-	-	0	0	-	0.210	0.210	0.230	-	-	0	-	0.00%
2021-10-07	0	0.210	0.210	0.228	0.193	0.210	192,000	39,004	0.2031	0.210	0.210	0.228	0.193	0.210	192,000	0.2031	6.06%
2021-10-06	0	0.198	0.195	0.234	0.198	0.198	16,000	3,168	0.1980	0.198	0.195	0.234	0.198	0.198	16,000	0.1980	-4.81%
2021-10-05	0	0.208	0.193	0.220	-	-	16,000	3,328	0.2080	0.208	0.193	0.220	-	-	16,000	0.2080	0.00%
2021-10-04	0	0.208	0.208	0.224	0.204	0.204	8,000	1,632	0.2040	0.208	0.208	0.224	0.204	0.204	8,000	0.2040	-7.56%
2021-09-30	0	0.225	0.220	0.234	0.201	0.225	172,000	37,868	0.2202	0.225	0.220	0.234	0.201	0.225	172,000	0.2202	0.00%
2021-09-29	0	0.225	0.200	0.225	0.224	0.225	108,000	24,036	0.2226	0.225	0.200	0.225	0.224	0.225	108,000	0.2226	0.00%
2021-09-28	0	0.225	0.197	0.225	-	-	0	0	-	0.225	0.197	0.225	-	-	0	-	-1.75%
2021-09-27	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2021-09-24	0	0.229	0.216	0.229	0.226	0.232	600,000	138,172	0.2303	0.229	0.216	0.229	0.226	0.232	600,000	0.2303	2.23%
2021-09-23	0	0.224	0.207	0.224	0.195	0.224	572,000	120,780	0.2112	0.224	0.207	0.224	0.195	0.224	572,000	0.2112	3.23%
2021-09-21	0	0.217	0.215	0.217	0.218	0.225	36,000	7,884	0.2190	0.217	0.215	0.217	0.218	0.225	36,000	0.2190	-0.91%
2021-09-20	0	0.219	0.215	0.220	0.220	0.224	132,000	29,292	0.2219	0.219	0.215	0.220	0.220	0.224	132,000	0.2219	0.92%
2021-09-17	0	0.217	0.205	0.218	0.216	0.222	188,000	41,040	0.2183	0.217	0.205	0.218	0.216	0.222	188,000	0.2183	1.88%
2021-09-16	0	0.213	0.195	0.213	0.191	0.223	1,128,000	229,408	0.2034	0.213	0.195	0.213	0.191	0.223	1,128,000	0.2034	-1.84%
2021-09-15	0	0.217	0.210	0.219	0.196	0.221	372,000	77,284	0.2078	0.217	0.210	0.219	0.196	0.221	372,000	0.2078	-3.13%
2021-09-14	0	0.224	0.212	0.227	0.217	0.229	316,000	69,428	0.2197	0.224	0.212	0.227	0.217	0.229	316,000	0.2197	-0.88%
2021-09-13	0	0.226	0.215	0.225	0.201	0.235	540,000	119,520	0.2213	0.226	0.215	0.225	0.201	0.235	540,000	0.2213	-5.04%
2021-09-10	0	0.238	0.226	0.238	0.226	0.238	12,000	2,804	0.2337	0.238	0.226	0.238	0.226	0.238	12,000	0.2337	-0.42%
2021-09-09	0	0.239	0.230	0.239	0.234	0.239	144,000	33,852	0.2351	0.239	0.230	0.239	0.234	0.239	144,000	0.2351	0.84%
2021-09-08	0	0.237	0.226	0.237	0.226	0.239	2,092,000	492,076	0.2352	0.237	0.226	0.237	0.226	0.239	2,092,000	0.2352	6.76%
2021-09-07	0	0.222	0.222	0.238	0.222	0.240	628,000	143,528	0.2285	0.222	0.222	0.238	0.222	0.240	628,000	0.2285	-8.26%
2021-09-06	0	0.242	0.242	0.243	0.235	0.245	340,000	81,068	0.2384	0.242	0.242	0.243	0.235	0.245	340,000	0.2384	2.98%
2021-09-03	0	0.235	0.226	0.235	0.228	0.239	664,000	155,384	0.2340	0.235	0.226	0.235	0.228	0.239	664,000	0.2340	2.17%
2021-09-02	0	0.230	0.226	0.229	0.225	0.234	460,000	104,828	0.2279	0.230	0.226	0.229	0.225	0.234	460,000	0.2279	-4.56%
2021-09-01	0	0.241	0.234	0.243	0.235	0.246	392,000	92,700	0.2365	0.241	0.234	0.243	0.235	0.246	392,000	0.2365	2.55%
2021-08-31	0	0.235	0.225	0.235	0.221	0.237	568,000	128,424	0.2261	0.235	0.225	0.235	0.221	0.237	568,000	0.2261	-3.29%
2021-08-30	0	0.243	0.237	0.245	0.232	0.250	280,000	66,252	0.2366	0.243	0.237	0.245	0.232	0.250	280,000	0.2366	-2.80%
2021-08-27	0	0.250	0.246	0.250	0.240	0.255	1,696,000	417,388	0.2461	0.250	0.246	0.250	0.240	0.255	1,696,000	0.2461	-3.85%
2021-08-26	0	0.260	0.260	0.265	0.260	0.285	3,664,000	975,060	0.2661	0.260	0.260	0.265	0.260	0.285	3,664,000	0.2661	-3.70%
2021-08-25	0	0.270	0.265	0.270	0.241	0.355	17,964,000	5,542,120	0.3085	0.270	0.265	0.270	0.241	0.355	17,964,000	0.3085	9.31%
2021-08-24	0	0.247	0.240	0.249	0.240	0.250	1,196,000	288,140	0.2409	0.247	0.240	0.249	0.240	0.250	1,196,000	0.2409	1.65%
2021-08-23	0	0.243	0.220	0.250	0.243	0.245	412,000	100,740	0.2445	0.243	0.220	0.250	0.243	0.245	412,000	0.2445	-0.82%
2021-08-20	0	0.245	0.242	0.255	0.242	0.255	368,000	92,188	0.2505	0.245	0.242	0.255	0.242	0.255	368,000	0.2505	-2.00%
2021-08-19	0	0.250	0.250	0.270	0.250	0.280	644,000	163,320	0.2536	0.250	0.250	0.270	0.250	0.280	644,000	0.2536	-7.41%
2021-08-18	0	0.270	0.260	0.270	0.260	0.275	368,000	97,720	0.2655	0.270	0.260	0.270	0.260	0.275	368,000	0.2655	3.85%
2021-08-17	0	0.260	0.255	0.265	0.260	0.285	644,000	171,640	0.2665	0.260	0.255	0.265	0.260	0.285	644,000	0.2665	0.00%
2021-08-16	0	0.260	0.255	0.260	0.250	0.275	888,000	236,280	0.2661	0.260	0.255	0.260	0.250	0.275	888,000	0.2661	1.96%
2021-08-13	0	0.255	0.255	0.260	0.255	0.270	164,000	42,920	0.2617	0.255	0.255	0.260	0.255	0.270	164,000	0.2617	-7.27%
2021-08-12	0	0.275	0.260	0.275	0.255	0.275	592,000	156,860	0.2650	0.275	0.260	0.275	0.255	0.275	592,000	0.2650	0.00%
2021-08-11	0	0.275	0.260	0.275	0.265	0.275	132,000	35,480	0.2688	0.275	0.260	0.275	0.265	0.275	132,000	0.2688	0.00%
2021-08-10	0	0.275	0.275	0.280	0.260	0.295	656,000	180,880	0.2757	0.275	0.275	0.280	0.260	0.295	656,000	0.2757	-3.51%
2021-08-09	0	0.285	0.275	0.285	0.270	0.295	810,000	228,390	0.2820	0.285	0.275	0.285	0.270	0.295	810,000	0.2820	1.79%
2021-08-06	0	0.280	0.275	0.285	0.250	0.285	1,948,000	522,000	0.2680	0.280	0.275	0.285	0.250	0.285	1,948,000	0.2680	9.80%
2021-08-05	0	0.255	0.250	0.255	0.246	0.270	808,000	202,284	0.2504	0.255	0.250	0.255	0.246	0.270	808,000	0.2504	-5.56%
2021-08-04	0	0.270	0.265	0.275	0.265	0.295	2,376,000	661,640	0.2785	0.270	0.265	0.275	0.265	0.295	2,376,000	0.2785	0.00%
2021-08-03	0	0.270	0.255	0.265	0.243	0.280	4,016,000	1,031,388	0.2568	0.270	0.255	0.265	0.243	0.280	4,016,000	0.2568	14.41%
2021-08-02	0	0.236	0.230	0.238	0.229	0.241	1,428,000	340,552	0.2385	0.236	0.230	0.238	0.229	0.241	1,428,000	0.2385	-2.07%
2021-07-30	0	0.241	0.235	0.243	0.201	0.249	4,460,000	1,028,048	0.2305	0.241	0.235	0.243	0.201	0.249	4,460,000	0.2305	19.90%
2021-07-29	0	0.201	0.201	0.207	0.201	0.220	1,640,000	341,688	0.2083	0.201	0.201	0.207	0.201	0.220	1,640,000	0.2083	-2.90%
2021-07-28	0	0.207	0.198	0.209	0.200	0.220	1,072,000	220,624	0.2058	0.207	0.198	0.209	0.200	0.220	1,072,000	0.2058	-5.05%
2021-07-27	0	0.218	0.208	0.218	0.218	0.223	1,000,000	219,424	0.2194	0.218	0.208	0.218	0.218	0.223	1,000,000	0.2194	0.46%
2021-07-26	0	0.217	0.206	0.217	0.210	0.217	596,000	127,772	0.2144	0.217	0.206	0.217	0.210	0.217	596,000	0.2144	2.36%
2021-07-23	0	0.212	0.208	0.212	0.208	0.215	424,000	88,908	0.2097	0.212	0.208	0.212	0.208	0.215	424,000	0.2097	0.00%
2021-07-22	0	0.212	0.212	0.214	0.191	0.215	3,012,000	611,940	0.2032	0.212	0.212	0.214	0.191	0.215	3,012,000	0.2032	-1.40%
2021-07-21	0	0.215	0.210	0.215	0.199	0.215	2,604,000	550,716	0.2115	0.215	0.210	0.215	0.199	0.215	2,604,000	0.2115	7.50%
2021-07-20	0	0.200	0.200	0.204	0.198	0.208	3,668,000	736,200	0.2007	0.200	0.200	0.204	0.198	0.208	3,668,000	0.2007	3.63%
2021-07-19	0	0.193	0.190	0.195	0.186	0.200	5,456,000	1,060,724	0.1944	0.193	0.190	0.195	0.186	0.200	5,456,000	0.1944	3.76%
2021-07-16	0	0.186	0.175	0.189	0.185	0.189	284,000	52,916	0.1863	0.186	0.175	0.189	0.185	0.189	284,000	0.1863	0.00%
2021-07-15	0	0.186	0.175	0.186	0.184	0.186	200,000	37,144	0.1857	0.186	0.175	0.186	0.184	0.186	200,000	0.1857	0.54%
2021-07-14	0	0.185	0.174	0.185	0.184	0.185	324,000	59,796	0.1846	0.185	0.174	0.185	0.184	0.185	324,000	0.1846	0.54%
2021-07-13	0	0.184	0.173	0.184	0.181	0.184	12,000	2,184	0.1820	0.184	0.173	0.184	0.181	0.184	12,000	0.1820	1.10%
2021-07-12	0	0.182	0.180	0.182	-	-	0	0	-	0.182	0.180	0.182	-	-	0	-	0.00%
2021-07-09	0	0.182	0.176	0.188	-	-	0	0	-	0.182	0.176	0.188	-	-	0	-	0.00%
2021-07-08	0	0.182	0.176	0.182	0.184	0.184	8,000	1,472	0.1840	0.182	0.176	0.182	0.184	0.184	8,000	0.1840	-1.09%
2021-07-07	0	0.184	0.176	0.184	-	-	0	0	-	0.184	0.176	0.184	-	-	0	-	0.00%
2021-07-06	0	0.184	0.180	0.184	0.172	0.184	616,000	112,876	0.1832	0.184	0.180	0.184	0.172	0.184	616,000	0.1832	0.00%
2021-07-05	0	0.184	0.171	0.184	0.183	0.184	268,000	49,284	0.1839	0.184	0.171	0.184	0.183	0.184	268,000	0.1839	1.66%
2021-07-02	0	0.181	0.170	0.181	0.180	0.181	28,000	5,044	0.1801	0.181	0.170	0.181	0.180	0.181	28,000	0.1801	0.00%
2021-06-30	0	0.181	0.172	0.181	0.164	0.183	972,000	175,272	0.1803	0.181	0.172	0.181	0.164	0.183	972,000	0.1803	-1.09%
2021-06-29	0	0.183	0.168	0.183	-	-	0	0	-	0.183	0.168	0.183	-	-	0	-	0.00%
2021-06-28	0	0.183	0.168	0.183	0.181	0.183	52,000	9,488	0.1825	0.183	0.168	0.183	0.181	0.183	52,000	0.1825	0.55%
2021-06-25	0	0.182	0.164	0.179	0.164	0.166	8,000	1,320	0.1650	0.182	0.164	0.179	0.164	0.166	8,000	0.1650	0.00%
2021-06-24	0	0.182	0.182	0.185	0.182	0.184	644,000	117,996	0.1832	0.182	0.182	0.185	0.182	0.184	644,000	0.1832	4.00%
2021-06-23	0	0.175	0.166	0.177	0.166	0.175	732,000	126,932	0.1734	0.175	0.166	0.177	0.166	0.175	732,000	0.1734	1.74%
2021-06-22	0	0.172	0.170	0.172	0.169	0.175	644,000	109,700	0.1703	0.172	0.170	0.172	0.169	0.175	644,000	0.1703	0.00%
2021-06-21	0	0.172	0.163	0.175	0.163	0.176	332,000	55,232	0.1664	0.172	0.163	0.175	0.163	0.176	332,000	0.1664	0.58%
2021-06-18	0	0.171	0.171	0.176	0.166	0.184	568,000	100,168	0.1764	0.171	0.171	0.176	0.166	0.184	568,000	0.1764	-5.00%
2021-06-17	0	0.180	0.180	0.183	0.180	0.190	2,112,000	391,448	0.1853	0.180	0.180	0.183	0.180	0.190	2,112,000	0.1853	0.00%
2021-06-16	0	0.180	0.175	0.180	0.152	0.180	2,784,000	475,104	0.1707	0.180	0.175	0.180	0.152	0.180	2,784,000	0.1707	15.38%
2021-06-15	0	0.156	0.149	0.156	0.145	0.160	1,240,000	185,512	0.1496	0.156	0.149	0.156	0.145	0.160	1,240,000	0.1496	8.33%
2021-06-11	0	0.144	0.139	0.144	0.138	0.148	756,000	106,468	0.1408	0.144	0.139	0.144	0.138	0.148	756,000	0.1408	2.86%
2021-06-10	0	0.140	0.140	0.145	0.140	0.140	116,000	16,240	0.1400	0.140	0.140	0.145	0.140	0.140	116,000	0.1400	-4.11%
2021-06-09	0	0.146	0.138	0.148	0.147	0.151	268,000	39,868	0.1488	0.146	0.138	0.148	0.147	0.151	268,000	0.1488	-0.68%
2021-06-08	0	0.147	0.141	0.148	0.141	0.152	504,000	73,644	0.1461	0.147	0.141	0.148	0.141	0.152	504,000	0.1461	3.52%
2021-06-07	0	0.142	0.138	0.145	0.138	0.142	104,000	14,752	0.1418	0.142	0.138	0.145	0.138	0.142	104,000	0.1418	-2.74%
2021-06-04	0	0.146	0.138	0.146	0.144	0.148	244,000	35,540	0.1457	0.146	0.138	0.146	0.144	0.148	244,000	0.1457	5.80%
2021-06-03	0	0.138	0.133	0.142	-	-	0	0	-	0.138	0.133	0.142	-	-	0	-	0.00%
2021-06-02	0	0.138	0.133	0.146	-	-	0	0	-	0.138	0.133	0.146	-	-	0	-	0.00%
2021-06-01	0	0.138	0.138	0.140	0.138	0.138	96,000	13,248	0.1380	0.138	0.138	0.140	0.138	0.138	96,000	0.1380	-2.13%
2021-05-31	0	0.141	0.138	0.142	-	-	0	0	-	0.141	0.138	0.142	-	-	0	-	-0.70%
2021-05-28	0	0.142	0.139	0.142	-	-	0	0	-	0.142	0.139	0.142	-	-	0	-	0.00%
2021-05-27	0	0.142	0.139	0.143	0.143	0.143	20,000	2,860	0.1430	0.142	0.139	0.143	0.143	0.143	20,000	0.1430	-2.07%
2021-05-26	0	0.145	0.138	0.147	0.142	0.147	104,000	14,788	0.1422	0.145	0.138	0.147	0.142	0.147	104,000	0.1422	0.69%
2021-05-25	0	0.144	0.141	0.145	0.147	0.150	308,000	45,340	0.1472	0.144	0.141	0.145	0.147	0.150	308,000	0.1472	-2.04%
2021-05-24	0	0.147	0.139	0.147	0.138	0.147	240,000	33,436	0.1393	0.147	0.139	0.147	0.138	0.147	240,000	0.1393	-1.34%
2021-05-21	0	0.149	0.143	0.148	0.143	0.150	228,000	33,584	0.1473	0.149	0.143	0.148	0.143	0.150	228,000	0.1473	0.68%
2021-05-20	0	0.148	0.141	0.147	0.142	0.148	292,000	41,632	0.1426	0.148	0.141	0.147	0.142	0.148	292,000	0.1426	-0.67%
2021-05-18	0	0.149	0.145	0.150	0.149	0.153	76,000	11,612	0.1528	0.149	0.145	0.150	0.149	0.153	76,000	0.1528	0.00%
2021-05-17	0	0.149	0.143	0.150	0.150	0.155	320,000	48,380	0.1512	0.149	0.143	0.150	0.150	0.155	320,000	0.1512	0.68%
2021-05-14	0	0.148	0.147	0.148	0.137	0.148	452,000	64,072	0.1418	0.148	0.147	0.148	0.137	0.148	452,000	0.1418	-0.67%
2021-05-13	0	0.149	0.143	0.151	0.143	0.150	28,000	4,032	0.1440	0.149	0.143	0.151	0.143	0.150	28,000	0.1440	-2.61%
2021-05-12	0	0.153	0.144	0.153	0.153	0.156	216,000	33,352	0.1544	0.153	0.144	0.153	0.153	0.156	216,000	0.1544	2.00%
2021-05-11	0	0.150	0.147	0.159	0.140	0.145	212,000	30,220	0.1425	0.150	0.147	0.159	0.140	0.145	212,000	0.1425	0.67%
2021-05-10	0	0.149	0.144	0.150	0.153	0.156	156,000	24,036	0.1541	0.149	0.144	0.150	0.153	0.156	156,000	0.1541	-0.67%
2021-05-07	0	0.150	0.142	0.151	0.143	0.152	164,000	23,568	0.1437	0.150	0.142	0.151	0.143	0.152	164,000	0.1437	0.00%
2021-05-06	0	0.150	0.142	0.150	0.153	0.156	164,000	25,548	0.1558	0.150	0.142	0.150	0.153	0.156	164,000	0.1558	-1.32%
2021-05-05	0	0.152	0.141	0.152	0.142	0.152	180,000	25,640	0.1424	0.152	0.141	0.152	0.142	0.152	180,000	0.1424	2.01%
2021-05-04	0	0.149	0.144	0.150	0.152	0.157	200,000	31,080	0.1554	0.149	0.144	0.150	0.152	0.157	200,000	0.1554	-0.67%
2021-05-03	0	0.150	0.145	0.151	0.141	0.152	356,000	52,268	0.1468	0.150	0.145	0.151	0.141	0.152	356,000	0.1468	1.35%
2021-04-30	0	0.148	0.143	0.148	0.143	0.154	372,000	55,440	0.1490	0.148	0.143	0.148	0.143	0.154	372,000	0.1490	4.96%
2021-04-29	0	0.141	0.141	0.149	0.141	0.146	128,000	18,244	0.1425	0.141	0.141	0.149	0.141	0.146	128,000	0.1425	0.00%
2021-04-28	0	0.141	0.140	0.151	0.139	0.146	580,000	82,056	0.1415	0.141	0.140	0.151	0.139	0.146	580,000	0.1415	-7.24%
2021-04-27	0	0.152	0.143	0.154	0.156	0.156	80,000	12,480	0.1560	0.152	0.143	0.154	0.156	0.156	80,000	0.1560	0.00%
2021-04-26	0	0.152	0.152	0.156	0.151	0.159	432,000	66,092	0.1530	0.152	0.152	0.156	0.151	0.159	432,000	0.1530	2.01%
2021-04-23	0	0.149	0.143	0.150	0.138	0.151	580,000	84,164	0.1451	0.149	0.143	0.150	0.138	0.151	580,000	0.1451	1.36%
2021-04-22	0	0.147	0.144	0.148	0.137	0.151	332,000	47,936	0.1444	0.147	0.144	0.148	0.137	0.151	332,000	0.1444	2.08%
2021-04-21	0	0.144	0.136	0.150	0.127	0.150	796,000	110,476	0.1388	0.144	0.136	0.150	0.127	0.150	796,000	0.1388	-2.04%
2021-04-20	0	0.147	0.147	0.155	0.144	0.158	652,000	100,800	0.1546	0.147	0.147	0.155	0.144	0.158	652,000	0.1546	0.68%
2021-04-19	0	0.146	0.135	0.150	0.133	0.149	980,000	139,380	0.1422	0.146	0.135	0.150	0.133	0.149	980,000	0.1422	4.29%
2021-04-16	0	0.140	0.131	0.150	0.129	0.140	1,120,000	147,436	0.1316	0.140	0.131	0.150	0.129	0.140	1,120,000	0.1316	-1.41%
2021-04-15	0	0.142	0.134	0.144	-	-	0	0	-	0.142	0.134	0.144	-	-	0	-	-1.39%
2021-04-14	0	0.144	0.135	0.147	-	-	0	0	-	0.144	0.135	0.147	-	-	0	-	-2.70%
2021-04-13	0	0.148	0.137	0.151	0.143	0.153	172,000	25,416	0.1478	0.148	0.137	0.151	0.143	0.153	172,000	0.1478	2.07%
2021-04-12	0	0.145	0.137	0.145	0.142	0.149	152,000	21,948	0.1444	0.145	0.137	0.145	0.142	0.149	152,000	0.1444	4.32%
2021-04-09	0	0.139	0.130	0.142	0.130	0.150	516,000	72,136	0.1398	0.139	0.130	0.142	0.130	0.150	516,000	0.1398	-2.11%
2021-04-08	0	0.142	0.142	0.144	0.134	0.140	208,000	28,136	0.1353	0.142	0.142	0.144	0.134	0.140	208,000	0.1353	0.00%
2021-04-07	0	0.142	0.142	0.146	0.135	0.135	44,000	5,940	0.1350	0.142	0.142	0.146	0.135	0.135	44,000	0.1350	-1.39%
2021-04-01	0	0.144	0.144	0.151	0.139	0.139	4,000	556	0.1390	0.144	0.144	0.151	0.139	0.139	4,000	0.1390	-4.00%
2021-03-31	0	0.150	0.142	0.152	0.154	0.154	100,000	15,400	0.1540	0.150	0.142	0.152	0.154	0.154	100,000	0.1540	0.00%
2021-03-30	0	0.150	0.139	0.150	0.138	0.150	136,000	19,436	0.1429	0.150	0.139	0.150	0.138	0.150	136,000	0.1429	8.70%
2021-03-29	0	0.138	0.138	0.150	-	-	0	0	-	0.138	0.138	0.150	-	-	0	-	0.00%
2021-03-26	0	0.138	0.138	0.149	0.136	0.146	260,000	37,448	0.1440	0.138	0.138	0.149	0.136	0.146	260,000	0.1440	-8.00%
2021-03-25	0	0.150	0.138	0.150	-	-	0	0	-	0.150	0.138	0.150	-	-	0	-	-1.96%
2021-03-24	0	0.153	0.141	0.160	-	-	0	0	-	0.153	0.141	0.160	-	-	0	-	0.00%
2021-03-23	0	0.153	0.143	0.169	-	-	0	0	-	0.153	0.143	0.169	-	-	0	-	0.00%
2021-03-22	0	0.153	0.143	0.156	0.156	0.157	140,000	21,900	0.1564	0.153	0.143	0.156	0.156	0.157	140,000	0.1564	6.99%
2021-03-19	0	0.143	0.140	0.156	-	-	0	0	-	0.143	0.140	0.156	-	-	0	-	0.00%
2021-03-18	0	0.143	0.141	0.156	-	-	0	0	-	0.143	0.141	0.156	-	-	0	-	0.00%
2021-03-17	0	0.143	0.140	0.156	0.143	0.143	48,000	6,864	0.1430	0.143	0.140	0.156	0.143	0.143	48,000	0.1430	1.42%
2021-03-16	0	0.141	0.141	0.156	0.139	0.150	136,000	19,976	0.1469	0.141	0.141	0.156	0.139	0.150	136,000	0.1469	-3.42%
2021-03-15	0	0.146	0.141	0.155	-	-	0	0	-	0.146	0.141	0.155	-	-	0	-	0.00%
2021-03-12	0	0.146	0.140	0.155	0.145	0.146	180,000	26,276	0.1460	0.146	0.140	0.155	0.145	0.146	180,000	0.1460	0.69%
2021-03-11	0	0.145	0.139	0.147	-	-	0	0	-	0.145	0.139	0.147	-	-	0	-	-1.36%
2021-03-10	0	0.147	0.145	0.147	0.147	0.150	208,000	30,628	0.1473	0.147	0.145	0.147	0.147	0.150	208,000	0.1473	-5.77%
2021-03-09	0	0.156	0.151	0.159	-	-	0	0	-	0.156	0.151	0.159	-	-	0	-	0.00%
2021-03-08	0	0.156	0.150	0.159	-	-	0	0	-	0.156	0.150	0.159	-	-	0	-	0.00%
2021-03-05	0	0.156	0.156	0.159	0.155	0.156	92,000	14,308	0.1555	0.156	0.156	0.159	0.155	0.156	92,000	0.1555	4.00%
2021-03-04	0	0.150	0.150	0.159	0.150	0.150	16,000	2,400	0.1500	0.150	0.150	0.159	0.150	0.150	16,000	0.1500	-1.32%
2021-03-03	0	0.152	0.150	0.159	0.152	0.152	20,000	3,040	0.1520	0.152	0.150	0.159	0.152	0.152	20,000	0.1520	0.66%
2021-03-02	0	0.151	0.151	0.159	0.141	0.141	4,000	564	0.1410	0.151	0.151	0.159	0.141	0.141	4,000	0.1410	-3.82%
2021-03-01	0	0.157	0.156	0.158	0.157	0.158	112,000	17,652	0.1576	0.157	0.156	0.158	0.157	0.158	112,000	0.1576	0.64%
2021-02-26	0	0.156	0.156	0.163	0.155	0.167	36,000	5,672	0.1576	0.156	0.156	0.163	0.155	0.167	36,000	0.1576	-5.45%
2021-02-25	0	0.165	0.154	0.165	0.151	0.169	672,000	105,844	0.1575	0.165	0.154	0.165	0.151	0.169	672,000	0.1575	5.10%
2021-02-24	0	0.157	0.151	0.159	0.158	0.163	132,000	21,400	0.1621	0.157	0.151	0.159	0.158	0.163	132,000	0.1621	-1.26%
2021-02-23	0	0.159	0.155	0.160	-	-	0	0	-	0.159	0.155	0.160	-	-	0	-	-0.63%
2021-02-22	0	0.160	0.160	0.163	0.152	0.158	180,000	28,100	0.1561	0.160	0.160	0.163	0.152	0.158	180,000	0.1561	1.27%
2021-02-19	0	0.158	0.158	0.162	0.156	0.169	260,000	42,144	0.1621	0.158	0.158	0.162	0.156	0.169	260,000	0.1621	-4.24%
2021-02-18	0	0.165	0.155	0.165	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	0.00%
2021-02-17	0	0.165	0.154	0.165	0.152	0.165	700,000	109,360	0.1562	0.165	0.154	0.165	0.152	0.165	700,000	0.1562	0.00%
2021-02-16	0	0.165	0.160	0.167	0.156	0.174	2,032,000	337,632	0.1662	0.165	0.160	0.167	0.156	0.174	2,032,000	0.1662	-0.60%
2021-02-11	0	0.166	0.153	0.166	-	-	8,000	1,256	0.1570	0.166	0.153	0.166	-	-	8,000	0.1570	0.00%
2021-02-10	0	0.166	0.158	0.166	0.165	0.167	284,000	47,148	0.1660	0.166	0.158	0.166	0.165	0.167	284,000	0.1660	1.84%
2021-02-09	0	0.163	0.159	0.167	0.156	0.158	304,000	47,928	0.1577	0.163	0.159	0.167	0.156	0.158	304,000	0.1577	2.52%
2021-02-08	0	0.159	0.153	0.160	0.155	0.170	324,000	51,316	0.1584	0.159	0.153	0.160	0.155	0.170	324,000	0.1584	1.27%
2021-02-05	0	0.157	0.152	0.167	0.157	0.167	332,000	55,128	0.1660	0.157	0.152	0.167	0.157	0.167	332,000	0.1660	-5.99%
2021-02-04	0	0.167	0.160	0.169	0.170	0.178	188,000	33,104	0.1761	0.167	0.160	0.169	0.170	0.178	188,000	0.1761	-2.91%
2021-02-03	0	0.172	0.152	0.172	0.150	0.172	1,320,000	211,880	0.1605	0.172	0.152	0.172	0.150	0.172	1,320,000	0.1605	3.61%
2021-02-02	0	0.166	0.158	0.168	0.160	0.166	276,000	44,952	0.1629	0.166	0.158	0.168	0.160	0.166	276,000	0.1629	-2.35%
2021-02-01	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2021-01-29	0	0.170	0.160	0.170	0.160	0.170	108,000	17,684	0.1637	0.170	0.160	0.170	0.160	0.170	108,000	0.1637	3.66%
2021-01-28	0	0.164	0.160	0.172	0.159	0.175	620,000	104,508	0.1686	0.164	0.160	0.172	0.159	0.175	620,000	0.1686	-2.38%
2021-01-27	0	0.168	0.160	0.168	0.160	0.178	1,060,000	172,856	0.1631	0.168	0.160	0.168	0.160	0.178	1,060,000	0.1631	3.07%
2021-01-26	0	0.163	0.161	0.169	0.161	0.170	120,000	19,436	0.1620	0.163	0.161	0.169	0.161	0.170	120,000	0.1620	-5.78%
2021-01-25	0	0.173	0.166	0.176	0.173	0.173	4,000	692	0.1730	0.173	0.166	0.176	0.173	0.173	4,000	0.1730	0.00%
2021-01-22	0	0.173	0.165	0.175	0.165	0.174	244,000	41,424	0.1698	0.173	0.165	0.175	0.165	0.174	244,000	0.1698	-2.26%
2021-01-21	0	0.177	0.172	0.177	0.173	0.177	368,000	64,692	0.1758	0.177	0.172	0.177	0.173	0.177	368,000	0.1758	4.12%
2021-01-20	0	0.170	0.157	0.170	0.157	0.180	364,000	60,008	0.1649	0.170	0.157	0.170	0.157	0.180	364,000	0.1649	2.41%
2021-01-19	0	0.166	0.155	0.175	0.166	0.166	4,000	664	0.1660	0.166	0.155	0.175	0.166	0.166	4,000	0.1660	0.00%
2021-01-18	0	0.166	0.165	0.172	0.164	0.166	204,000	33,752	0.1655	0.166	0.165	0.172	0.164	0.166	204,000	0.1655	1.22%
2021-01-15	0	0.164	0.160	0.172	0.164	0.172	204,000	34,848	0.1708	0.164	0.160	0.172	0.164	0.172	204,000	0.1708	-4.65%
2021-01-14	0	0.172	0.168	0.184	-	-	0	0	-	0.172	0.168	0.184	-	-	0	-	0.00%
2021-01-13	0	0.172	0.172	0.183	0.172	0.172	24,000	4,128	0.1720	0.172	0.172	0.183	0.172	0.172	24,000	0.1720	0.00%
2021-01-12	0	0.172	0.172	0.183	0.172	0.172	12,000	2,064	0.1720	0.172	0.172	0.183	0.172	0.172	12,000	0.1720	-6.01%
2021-01-11	0	0.183	0.175	0.183	-	-	0	0	-	0.183	0.175	0.183	-	-	0	-	-0.54%
2021-01-08	0	0.184	0.168	0.184	0.164	0.184	740,000	134,104	0.1812	0.184	0.168	0.184	0.164	0.184	740,000	0.1812	2.22%
2021-01-07	0	0.180	0.163	0.180	0.180	0.183	820,000	149,820	0.1827	0.180	0.163	0.180	0.180	0.183	820,000	0.1827	1.69%
2021-01-06	0	0.177	0.177	0.180	0.176	0.180	176,000	31,400	0.1784	0.177	0.177	0.180	0.176	0.180	176,000	0.1784	-2.21%
2021-01-05	0	0.181	0.181	0.182	0.180	0.183	768,000	139,584	0.1818	0.181	0.181	0.182	0.180	0.183	768,000	0.1818	0.56%
2021-01-04	0	0.180	0.180	0.188	0.178	0.188	788,000	145,604	0.1848	0.180	0.180	0.188	0.178	0.188	788,000	0.1848	0.00%
2020-12-31	0	0.180	0.180	0.181	0.179	0.180	152,000	27,216	0.1791	0.180	0.180	0.181	0.179	0.180	152,000	0.1791	1.12%
2020-12-30	0	0.178	0.178	0.186	0.178	0.183	688,000	123,940	0.1801	0.178	0.178	0.186	0.178	0.183	688,000	0.1801	-2.73%
2020-12-29	0	0.183	0.176	0.184	0.176	0.190	1,708,000	308,668	0.1807	0.183	0.176	0.184	0.176	0.190	1,708,000	0.1807	8.93%
2020-12-28	0	0.168	0.168	0.172	0.159	0.176	980,000	168,344	0.1718	0.168	0.168	0.172	0.159	0.176	980,000	0.1718	5.66%
2020-12-24	0	0.159	0.154	0.171	-	-	0	0	-	0.159	0.154	0.171	-	-	0	-	0.00%
2020-12-23	0	0.159	0.159	0.163	0.149	0.168	2,824,000	443,120	0.1569	0.159	0.159	0.163	0.149	0.168	2,824,000	0.1569	4.61%
2020-12-22	0	0.152	0.152	0.157	0.151	0.152	428,000	64,996	0.1519	0.152	0.152	0.157	0.151	0.152	428,000	0.1519	0.66%
2020-12-21	0	0.151	0.151	0.163	0.150	0.153	56,000	8,508	0.1519	0.151	0.151	0.163	0.150	0.153	56,000	0.1519	-7.36%
2020-12-18	0	0.163	0.154	0.163	-	-	0	0	-	0.163	0.154	0.163	-	-	0	-	-1.21%
2020-12-17	0	0.165	0.155	0.165	-	-	0	0	-	0.165	0.155	0.165	-	-	0	-	-1.79%
2020-12-16	0	0.168	0.153	0.168	0.148	0.169	40,000	6,664	0.1666	0.168	0.153	0.168	0.148	0.169	40,000	0.1666	3.70%
2020-12-15	0	0.162	0.162	0.165	0.149	0.166	836,000	135,940	0.1626	0.162	0.162	0.165	0.149	0.166	836,000	0.1626	0.62%
2020-12-14	0	0.161	0.149	0.161	0.148	0.170	908,000	146,612	0.1615	0.161	0.149	0.161	0.148	0.170	908,000	0.1615	8.78%
2020-12-11	0	0.148	0.143	0.149	0.148	0.152	280,000	42,188	0.1507	0.148	0.143	0.149	0.148	0.152	280,000	0.1507	-1.33%
2020-12-10	0	0.150	0.138	0.150	0.140	0.150	688,000	97,204	0.1413	0.150	0.138	0.150	0.140	0.150	688,000	0.1413	3.45%
2020-12-09	0	0.145	0.145	0.150	0.140	0.154	48,000	7,168	0.1493	0.145	0.145	0.150	0.140	0.154	48,000	0.1493	-5.84%
2020-12-08	0	0.154	0.144	0.154	0.140	0.155	92,000	13,228	0.1438	0.154	0.144	0.154	0.140	0.155	92,000	0.1438	0.65%
2020-12-07	0	0.153	0.153	0.165	0.153	0.153	200,000	30,600	0.1530	0.153	0.153	0.165	0.153	0.153	200,000	0.1530	0.00%
2020-12-04	0	0.153	0.150	0.157	0.147	0.153	476,000	71,628	0.1505	0.153	0.150	0.157	0.147	0.153	476,000	0.1505	4.08%
2020-12-03	0	0.147	0.141	0.147	0.145	0.150	1,044,000	152,964	0.1465	0.147	0.141	0.147	0.145	0.150	1,044,000	0.1465	-2.00%
2020-12-02	0	0.150	0.147	0.160	0.150	0.173	724,000	118,468	0.1636	0.150	0.147	0.160	0.150	0.173	724,000	0.1636	-5.06%
2020-12-01	0	0.158	0.158	0.163	0.150	0.165	3,060,000	483,840	0.1581	0.158	0.158	0.163	0.150	0.165	3,060,000	0.1581	7.48%
2020-11-30	0	0.147	0.145	0.147	0.144	0.150	1,032,000	150,676	0.1460	0.147	0.145	0.147	0.144	0.150	1,032,000	0.1460	6.52%
2020-11-27	0	0.138	0.131	0.139	0.130	0.140	792,000	106,848	0.1349	0.138	0.131	0.139	0.130	0.140	792,000	0.1349	0.00%
2020-11-26	0	0.138	0.129	0.138	0.129	0.140	1,060,000	142,836	0.1348	0.138	0.129	0.138	0.129	0.140	1,060,000	0.1348	11.29%
2020-11-25	0	0.124	0.122	0.125	0.120	0.125	1,648,000	204,108	0.1239	0.124	0.122	0.125	0.120	0.125	1,648,000	0.1239	-0.80%
2020-11-24	0	0.125	0.125	0.127	0.123	0.130	784,000	98,984	0.1263	0.125	0.125	0.127	0.123	0.130	784,000	0.1263	1.63%
2020-11-23	0	0.123	0.123	0.129	0.120	0.139	3,024,000	377,232	0.1247	0.123	0.123	0.129	0.120	0.139	3,024,000	0.1247	-10.22%
2020-11-20	0	0.137	0.128	0.137	0.120	0.140	1,860,000	234,716	0.1262	0.137	0.128	0.137	0.120	0.140	1,860,000	0.1262	2.24%
2020-11-19	0	0.134	0.133	0.134	0.133	0.155	9,100,000	1,188,892	0.1306	0.134	0.133	0.134	0.133	0.155	9,100,000	0.1306	-3.60%
2020-11-18	0	0.139	0.139	0.141	0.107	0.145	5,424,000	670,448	0.1236	0.139	0.139	0.141	0.107	0.145	5,424,000	0.1236	26.36%
2020-11-17	0	0.110	0.109	0.110	0.108	0.110	1,716,000	186,668	0.1088	0.110	0.109	0.110	0.108	0.110	1,716,000	0.1088	0.92%
2020-11-16	0	0.109	0.109	0.110	0.101	0.120	4,744,000	506,428	0.1068	0.109	0.109	0.110	0.101	0.120	4,744,000	0.1068	3.81%
2020-11-13	0	0.105	0.094	0.105	0.095	0.105	404,000	38,536	0.0954	0.105	0.094	0.105	0.095	0.105	404,000	0.0954	10.53%
2020-11-12	0	0.095	0.095	0.102	0.094	0.095	100,000	9,404	0.0940	0.095	0.095	0.102	0.094	0.095	100,000	0.0940	-2.06%
2020-11-11	0	0.097	0.097	0.108	0.095	0.100	340,000	33,500	0.0985	0.097	0.097	0.108	0.095	0.100	340,000	0.0985	-3.00%
2020-11-10	0	0.100	0.097	0.100	0.097	0.100	1,116,000	110,796	0.0993	0.100	0.097	0.100	0.097	0.100	1,116,000	0.0993	-3.85%
2020-11-09	0	0.104	0.097	0.104	-	-	0	0	-	0.104	0.097	0.104	-	-	0	-	0.00%
2020-11-06	0	0.104	0.100	0.106	0.104	0.104	32,000	3,328	0.1040	0.104	0.100	0.106	0.104	0.104	32,000	0.1040	4.00%
2020-11-05	0	0.100	0.097	0.100	0.100	0.107	36,000	3,748	0.1041	0.100	0.097	0.100	0.100	0.107	36,000	0.1041	-2.91%
2020-11-04	0	0.103	0.099	0.106	0.094	0.103	660,000	65,056	0.0986	0.103	0.099	0.106	0.094	0.103	660,000	0.0986	-0.96%
2020-11-03	0	0.104	0.103	0.104	0.104	0.104	24,000	2,496	0.1040	0.104	0.103	0.104	0.104	0.104	24,000	0.1040	-1.89%
2020-11-02	0	0.106	0.097	0.106	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	-0.93%
2020-10-30	0	0.107	0.096	0.107	0.093	0.107	368,000	36,216	0.0984	0.107	0.096	0.107	0.093	0.107	368,000	0.0984	2.88%
2020-10-29	0	0.104	0.090	0.104	0.104	0.104	64,000	6,656	0.1040	0.104	0.090	0.104	0.104	0.104	64,000	0.1040	2.97%
2020-10-28	0	0.101	0.101	0.108	0.098	0.101	12,000	1,196	0.0997	0.101	0.101	0.108	0.098	0.101	12,000	0.0997	-3.81%
2020-10-27	0	0.105	0.105	0.108	0.105	0.111	276,000	29,268	0.1060	0.105	0.105	0.108	0.105	0.111	276,000	0.1060	-2.78%
2020-10-23	0	0.108	0.108	0.111	0.107	0.108	212,000	22,844	0.1078	0.108	0.108	0.111	0.107	0.108	212,000	0.1078	2.86%
2020-10-22	0	0.105	0.105	0.112	-	-	0	0	-	0.105	0.105	0.112	-	-	0	-	0.00%
2020-10-21	0	0.105	0.105	0.110	0.105	0.105	152,000	15,960	0.1050	0.105	0.105	0.110	0.105	0.105	152,000	0.1050	0.00%
2020-10-20	0	0.105	0.105	0.114	0.105	0.105	8,000	840	0.1050	0.105	0.105	0.114	0.105	0.105	8,000	0.1050	0.00%
2020-10-19	0	0.105	0.105	0.113	0.100	0.105	1,392,000	142,192	0.1021	0.105	0.105	0.113	0.100	0.105	1,392,000	0.1021	-8.70%
2020-10-16	0	0.115	0.115	0.116	0.112	0.117	164,000	18,900	0.1152	0.115	0.115	0.116	0.112	0.117	164,000	0.1152	2.68%
2020-10-15	0	0.112	0.111	0.119	0.112	0.112	4,000	448	0.1120	0.112	0.111	0.119	0.112	0.112	4,000	0.1120	1.82%
2020-10-14	0	0.110	0.110	0.113	0.104	0.110	564,000	59,688	0.1058	0.110	0.110	0.113	0.104	0.110	564,000	0.1058	4.76%
2020-10-12	0	0.105	0.105	0.108	0.102	0.108	608,000	63,176	0.1039	0.105	0.105	0.108	0.102	0.108	608,000	0.1039	2.94%
2020-10-09	0	0.102	0.095	0.102	-	-	0	0	-	0.102	0.095	0.102	-	-	0	-	-0.97%
2020-10-08	0	0.103	0.103	0.104	0.099	0.107	212,000	22,292	0.1052	0.103	0.103	0.104	0.099	0.107	212,000	0.1052	-1.90%
2020-10-07	0	0.105	0.094	0.105	0.095	0.110	524,000	54,796	0.1046	0.105	0.094	0.105	0.095	0.110	524,000	0.1046	-3.67%
2020-10-06	0	0.109	0.096	0.109	0.091	0.109	692,000	68,008	0.0983	0.109	0.096	0.109	0.091	0.109	692,000	0.0983	9.00%
2020-10-05	0	0.100	0.100	0.118	0.100	0.100	140,000	14,000	0.1000	0.100	0.100	0.118	0.100	0.100	140,000	0.1000	-1.96%
2020-09-30	0	0.102	0.102	0.120	0.100	0.102	1,012,000	102,456	0.1012	0.102	0.102	0.120	0.100	0.102	1,012,000	0.1012	-0.97%
2020-09-29	0	0.103	0.103	0.114	0.101	0.107	232,000	24,080	0.1038	0.103	0.103	0.114	0.101	0.107	232,000	0.1038	-5.50%
2020-09-28	0	0.109	0.109	0.128	0.108	0.110	76,000	8,300	0.1092	0.109	0.109	0.128	0.108	0.110	76,000	0.1092	0.00%
2020-09-25	0	0.109	0.107	0.119	0.107	0.112	516,000	55,840	0.1082	0.109	0.107	0.119	0.107	0.112	516,000	0.1082	-8.40%
2020-09-24	0	0.119	0.119	0.131	0.119	0.119	4,000	476	0.1190	0.119	0.119	0.131	0.119	0.119	4,000	0.1190	0.00%
2020-09-23	0	0.119	0.115	0.120	0.118	0.120	616,000	73,628	0.1195	0.119	0.115	0.120	0.118	0.120	616,000	0.1195	4.39%
2020-09-22	0	0.114	0.110	0.118	0.110	0.114	36,000	4,024	0.1118	0.114	0.110	0.118	0.110	0.114	36,000	0.1118	4.59%
2020-09-21	0	0.109	0.109	0.111	0.109	0.112	676,000	74,788	0.1106	0.109	0.109	0.111	0.109	0.112	676,000	0.1106	-1.80%
2020-09-18	0	0.111	0.111	0.119	0.110	0.118	2,556,000	284,604	0.1113	0.111	0.111	0.119	0.110	0.118	2,556,000	0.1113	-6.72%
2020-09-17	0	0.119	0.114	0.119	0.114	0.119	352,000	40,700	0.1156	0.119	0.114	0.119	0.114	0.119	352,000	0.1156	0.00%
2020-09-16	0	0.119	0.119	0.130	0.118	0.121	704,000	84,148	0.1195	0.119	0.119	0.130	0.118	0.121	704,000	0.1195	-0.83%
2020-09-15	0	0.120	0.120	0.130	0.119	0.129	552,000	67,772	0.1228	0.120	0.120	0.130	0.119	0.129	552,000	0.1228	-6.98%
2020-09-14	0	0.129	0.125	0.130	0.127	0.130	112,000	14,484	0.1293	0.129	0.125	0.130	0.127	0.130	112,000	0.1293	1.57%
2020-09-11	0	0.127	0.126	0.127	-	-	0	0	-	0.127	0.126	0.127	-	-	0	-	0.00%
2020-09-10	0	0.127	0.127	0.129	0.126	0.127	152,000	19,280	0.1268	0.127	0.127	0.129	0.126	0.127	152,000	0.1268	-2.31%
2020-09-09	0	0.130	0.122	0.130	-	-	0	0	-	0.130	0.122	0.130	-	-	0	-	0.00%
2020-09-08	0	0.130	0.121	0.130	0.130	0.131	660,000	85,832	0.1300	0.130	0.121	0.130	0.130	0.131	660,000	0.1300	-0.76%
2020-09-07	0	0.131	0.130	0.131	0.130	0.132	460,000	59,892	0.1302	0.131	0.130	0.131	0.130	0.132	460,000	0.1302	-2.96%
2020-09-04	0	0.135	0.131	0.135	0.135	0.135	88,000	11,880	0.1350	0.135	0.131	0.135	0.135	0.135	88,000	0.1350	-2.17%
2020-09-03	0	0.138	0.132	0.138	0.128	0.138	216,000	28,348	0.1312	0.138	0.132	0.138	0.128	0.138	216,000	0.1312	-0.72%
2020-09-02	0	0.139	0.133	0.139	0.126	0.139	372,000	50,228	0.1350	0.139	0.133	0.139	0.126	0.139	372,000	0.1350	-0.71%
2020-09-01	0	0.140	0.138	0.140	0.138	0.142	780,000	108,928	0.1397	0.140	0.138	0.140	0.138	0.142	780,000	0.1397	-0.71%
2020-08-31	0	0.141	0.139	0.141	0.139	0.146	2,680,000	379,892	0.1418	0.141	0.139	0.141	0.139	0.146	2,680,000	0.1418	-2.76%
2020-08-28	0	0.145	0.145	0.150	0.145	0.150	724,000	107,804	0.1489	0.145	0.145	0.150	0.145	0.150	724,000	0.1489	-2.03%
2020-08-27	0	0.148	0.148	0.150	0.146	0.165	2,956,000	460,656	0.1558	0.148	0.148	0.150	0.146	0.165	2,956,000	0.1558	-2.63%
2020-08-26	0	0.152	0.149	0.152	0.147	0.152	972,000	145,080	0.1493	0.152	0.149	0.152	0.147	0.152	972,000	0.1493	0.00%
2020-08-25	0	0.152	0.151	0.152	0.150	0.154	932,000	142,076	0.1524	0.152	0.151	0.152	0.150	0.154	932,000	0.1524	1.33%
2020-08-24	0	0.150	0.149	0.150	0.149	0.154	636,000	95,912	0.1508	0.150	0.149	0.150	0.149	0.154	636,000	0.1508	0.00%
2020-08-21	0	0.150	0.150	0.152	0.147	0.152	872,000	131,036	0.1503	0.150	0.150	0.152	0.147	0.152	872,000	0.1503	-0.66%
2020-08-20	0	0.151	0.150	0.153	0.149	0.154	912,000	137,376	0.1506	0.151	0.150	0.153	0.149	0.154	912,000	0.1506	-2.58%
2020-08-19	0	0.155	0.154	0.155	0.154	0.156	600,000	93,396	0.1557	0.155	0.154	0.155	0.154	0.156	600,000	0.1557	-0.64%
2020-08-18	0	0.156	0.156	0.160	0.151	0.156	284,000	43,620	0.1536	0.156	0.156	0.160	0.151	0.156	284,000	0.1536	0.00%
2020-08-17	0	0.156	0.151	0.157	0.148	0.161	500,000	78,148	0.1563	0.156	0.151	0.157	0.148	0.161	500,000	0.1563	-2.50%
2020-08-14	0	0.160	0.153	0.162	0.145	0.160	1,688,000	255,404	0.1513	0.160	0.153	0.162	0.145	0.160	1,688,000	0.1513	1.27%
2020-08-13	0	0.158	0.158	0.160	0.150	0.160	448,000	69,540	0.1552	0.158	0.158	0.160	0.150	0.160	448,000	0.1552	3.27%
2020-08-12	0	0.153	0.153	0.161	0.151	0.165	204,000	31,720	0.1555	0.153	0.153	0.161	0.151	0.165	204,000	0.1555	-2.55%
2020-08-11	0	0.157	0.157	0.158	0.155	0.161	2,800,000	445,576	0.1591	0.157	0.157	0.158	0.155	0.161	2,800,000	0.1591	-3.68%
2020-08-10	0	0.163	0.161	0.165	0.160	0.165	300,000	48,928	0.1631	0.163	0.161	0.165	0.160	0.165	300,000	0.1631	-0.61%
2020-08-07	0	0.164	0.164	0.167	0.157	0.170	3,536,000	579,120	0.1638	0.164	0.164	0.167	0.157	0.170	3,536,000	0.1638	-4.65%
2020-08-06	0	0.172	0.171	0.172	0.168	0.183	3,620,000	621,352	0.1716	0.172	0.171	0.172	0.168	0.183	3,620,000	0.1716	-5.49%
2020-08-05	0	0.182	0.180	0.182	0.182	0.185	1,816,000	332,780	0.1832	0.182	0.180	0.182	0.182	0.185	1,816,000	0.1832	-3.70%
2020-08-04	0	0.189	0.186	0.190	0.181	0.191	4,144,000	769,572	0.1857	0.189	0.186	0.190	0.181	0.191	4,144,000	0.1857	3.28%
2020-08-03	0	0.183	0.183	0.184	0.171	0.187	7,576,000	1,394,192	0.1840	0.183	0.183	0.184	0.171	0.187	7,576,000	0.1840	0.55%
2020-07-31	0	0.182	0.180	0.182	0.175	0.210	22,524,000	4,256,660	0.1890	0.182	0.180	0.182	0.175	0.210	22,524,000	0.1890	-12.50%
2020-07-30	0	0.208	0.208	0.210	0.150	0.345	228,520,000	62,511,840	0.2736	0.208	0.208	0.210	0.150	0.345	228,520,000	0.2736	-37.91%
2020-07-29	0	0.335	0.320	0.335	0.255	0.360	12,664,000	4,111,140	0.3246	0.335	0.320	0.335	0.255	0.360	12,664,000	0.3246	31.37%
2020-07-28	0	0.255	0.246	0.260	0.242	0.255	17,028,000	4,247,848	0.2495	0.255	0.246	0.260	0.242	0.255	17,028,000	0.2495	2.82%
2020-07-27	0	0.248	0.242	0.250	0.232	0.265	29,728,000	7,271,360	0.2446	0.248	0.242	0.250	0.232	0.265	29,728,000	0.2446	11.71%
2020-07-24	0	0.222	0.222	0.226	0.216	0.240	3,268,000	735,596	0.2251	0.222	0.222	0.226	0.216	0.240	3,268,000	0.2251	-7.11%
2020-07-23	0	0.239	0.237	0.241	0.239	0.255	1,540,000	375,864	0.2441	0.239	0.237	0.241	0.239	0.255	1,540,000	0.2441	-9.81%
2020-07-22	0	0.265	0.260	0.265	0.250	0.265	684,000	174,640	0.2553	0.265	0.260	0.265	0.250	0.265	684,000	0.2553	1.92%
2020-07-21	0	0.260	0.247	0.260	0.247	0.260	852,000	216,068	0.2536	0.260	0.247	0.260	0.247	0.260	852,000	0.2536	4.00%
2020-07-20	0	0.250	0.249	0.250	0.243	0.255	460,000	113,488	0.2467	0.250	0.249	0.250	0.243	0.255	460,000	0.2467	-1.96%
2020-07-17	0	0.255	0.250	0.255	0.250	0.255	548,000	137,120	0.2502	0.255	0.250	0.255	0.250	0.255	548,000	0.2502	0.00%
2020-07-16	0	0.255	0.250	0.255	0.255	0.265	896,000	232,160	0.2591	0.255	0.250	0.255	0.255	0.265	896,000	0.2591	-7.27%
2020-07-15	0	0.275	0.260	0.275	0.250	0.275	1,420,000	366,140	0.2578	0.275	0.260	0.275	0.250	0.275	1,420,000	0.2578	0.00%
2020-07-14	0	0.275	0.265	0.275	0.260	0.275	976,000	261,520	0.2680	0.275	0.265	0.275	0.260	0.275	976,000	0.2680	1.85%
2020-07-13	0	0.270	0.265	0.275	0.260	0.270	636,000	169,620	0.2667	0.270	0.265	0.275	0.260	0.270	636,000	0.2667	3.85%
2020-07-10	0	0.260	0.260	0.270	0.248	0.260	3,356,000	852,140	0.2539	0.260	0.260	0.270	0.248	0.260	3,356,000	0.2539	0.00%
2020-07-09	0	0.260	0.250	0.255	0.255	0.270	4,952,000	1,267,740	0.2560	0.260	0.250	0.255	0.255	0.270	4,952,000	0.2560	-3.70%
2020-07-08	0	0.270	0.260	0.270	0.265	0.280	4,588,000	1,255,820	0.2737	0.270	0.260	0.270	0.265	0.280	4,588,000	0.2737	0.00%
2020-07-07	0	0.270	0.265	0.270	0.255	0.280	5,092,000	1,362,800	0.2676	0.270	0.265	0.270	0.255	0.280	5,092,000	0.2676	0.00%
2020-07-06	0	0.270	0.260	0.270	0.255	0.280	3,608,000	974,900	0.2702	0.270	0.260	0.270	0.255	0.280	3,608,000	0.2702	-3.57%
2020-07-03	0	0.280	0.265	0.280	0.250	0.280	5,728,000	1,528,560	0.2669	0.280	0.265	0.280	0.250	0.280	5,728,000	0.2669	3.70%
2020-07-02	0	0.270	0.250	0.260	0.250	0.285	6,040,000	1,605,160	0.2658	0.270	0.250	0.260	0.250	0.285	6,040,000	0.2658	-3.57%
2020-06-30	0	0.280	0.275	0.280	0.275	0.305	4,336,000	1,230,440	0.2838	0.280	0.275	0.280	0.275	0.305	4,336,000	0.2838	-8.20%
2020-06-29	0	0.305	0.295	0.300	0.295	0.320	5,812,000	1,801,700	0.3100	0.305	0.295	0.300	0.295	0.320	5,812,000	0.3100	-1.61%
2020-06-26	0	0.310	0.305	0.310	0.305	0.320	6,852,000	2,133,900	0.3114	0.310	0.305	0.310	0.305	0.320	6,852,000	0.3114	-1.59%
2020-06-24	0	0.315	0.305	0.315	0.305	0.320	5,932,000	1,877,300	0.3165	0.315	0.305	0.315	0.305	0.320	5,932,000	0.3165	-3.08%
2020-06-23	0	0.325	0.310	0.320	0.305	0.330	4,784,000	1,543,020	0.3225	0.325	0.310	0.320	0.305	0.330	4,784,000	0.3225	3.17%
2020-06-22	0	0.315	0.310	0.315	0.305	0.330	4,748,000	1,516,460	0.3194	0.315	0.310	0.315	0.305	0.330	4,748,000	0.3194	3.28%
2020-06-19	0	0.305	0.285	0.305	0.280	0.315	4,980,000	1,489,560	0.2991	0.305	0.285	0.305	0.280	0.315	4,980,000	0.2991	-1.61%
2020-06-18	0	0.310	0.300	0.310	0.270	0.340	8,912,000	2,704,440	0.3035	0.310	0.300	0.310	0.270	0.340	8,912,000	0.3035	-6.06%
2020-06-17	0	0.330	0.325	0.330	0.325	0.380	6,428,000	2,241,800	0.3488	0.330	0.325	0.330	0.325	0.380	6,428,000	0.3488	-2.94%
2020-06-16	0	0.340	0.335	0.340	0.285	0.340	12,532,000	3,953,580	0.3155	0.340	0.335	0.340	0.285	0.340	12,532,000	0.3155	17.24%
2020-06-15	0	0.290	0.280	0.290	0.270	0.290	6,020,000	1,687,280	0.2803	0.290	0.280	0.290	0.270	0.290	6,020,000	0.2803	7.41%
2020-06-12	0	0.270	0.260	0.270	0.232	0.275	9,008,000	2,287,060	0.2539	0.270	0.260	0.270	0.232	0.275	9,008,000	0.2539	17.39%
2020-06-11	0	0.230	0.230	0.233	0.221	0.240	4,052,000	941,556	0.2324	0.230	0.230	0.233	0.221	0.240	4,052,000	0.2324	0.88%
2020-06-10	0	0.228	0.225	0.229	0.220	0.230	4,196,000	943,380	0.2248	0.228	0.225	0.229	0.220	0.230	4,196,000	0.2248	3.64%
2020-06-09	0	0.220	0.215	0.220	0.214	0.285	17,164,000	4,145,844	0.2415	0.220	0.215	0.220	0.214	0.285	17,164,000	0.2415	-3.93%
2020-06-08	0	0.229	0.236	0.240	0.226	0.280	7,376,000	1,818,892	0.2466	0.229	0.236	0.240	0.226	0.280	7,376,000	0.2466	-16.73%
2020-06-05	0	0.275	0.265	0.275	0.270	0.280	244,000	66,260	0.2716	0.275	0.265	0.275	0.270	0.280	244,000	0.2716	-1.79%
2020-06-04	0	0.280	0.275	0.280	0.265	0.285	1,440,000	393,460	0.2732	0.280	0.275	0.280	0.265	0.285	1,440,000	0.2732	-1.75%
2020-06-03	0	0.285	0.280	0.285	0.275	0.295	388,000	110,760	0.2855	0.285	0.280	0.285	0.275	0.295	388,000	0.2855	3.64%
2020-06-02	0	0.275	0.275	0.280	0.275	0.285	200,000	55,520	0.2776	0.275	0.275	0.280	0.275	0.285	200,000	0.2776	-5.17%
2020-06-01	0	0.290	0.285	0.300	0.290	0.300	1,100,000	321,980	0.2927	0.290	0.285	0.300	0.290	0.300	1,100,000	0.2927	-1.69%
2020-05-29	0	0.295	0.290	0.295	0.280	0.300	2,004,000	584,780	0.2918	0.295	0.290	0.295	0.280	0.300	2,004,000	0.2918	-3.28%
2020-05-28	0	0.305	0.300	0.310	0.305	0.305	56,000	17,280	0.3086	0.305	0.300	0.310	0.305	0.305	56,000	0.3086	-1.61%
2020-05-27	0	0.310	0.305	0.320	0.300	0.325	4,892,000	1,519,120	0.3105	0.310	0.305	0.320	0.300	0.325	4,892,000	0.3105	-4.62%
2020-05-26	0	0.325	0.320	0.325	0.320	0.330	204,000	66,100	0.3240	0.325	0.320	0.325	0.320	0.330	204,000	0.3240	1.56%
2020-05-25	0	0.320	0.310	0.330	0.310	0.325	1,452,000	458,240	0.3156	0.320	0.310	0.330	0.310	0.325	1,452,000	0.3156	-4.48%
2020-05-22	0	0.335	0.325	0.335	0.325	0.340	588,000	195,340	0.3322	0.335	0.325	0.335	0.325	0.340	588,000	0.3322	-4.29%
2020-05-21	0	0.350	0.340	0.350	0.335	0.350	820,000	283,480	0.3457	0.350	0.340	0.350	0.335	0.350	820,000	0.3457	0.00%
2020-05-20	0	0.350	0.345	0.350	0.345	0.365	4,664,000	1,633,060	0.3501	0.350	0.345	0.350	0.345	0.365	4,664,000	0.3501	1.45%
2020-05-19	0	0.345	0.340	0.350	0.345	0.355	7,940,000	2,778,000	0.3499	0.345	0.340	0.350	0.345	0.355	7,940,000	0.3499	-1.43%
2020-05-18	0	0.350	0.345	0.355	0.325	0.350	4,696,000	1,579,920	0.3364	0.350	0.345	0.355	0.325	0.350	4,696,000	0.3364	6.06%
2020-05-15	0	0.330	0.325	0.330	0.320	0.340	2,060,000	672,780	0.3266	0.330	0.325	0.330	0.320	0.340	2,060,000	0.3266	-5.71%
2020-05-14	0	0.350	0.340	0.355	0.350	0.370	2,896,000	1,017,880	0.3515	0.350	0.340	0.355	0.350	0.370	2,896,000	0.3515	2.94%
2020-05-13	0	0.340	0.340	0.350	0.320	0.360	2,124,000	722,900	0.3403	0.340	0.340	0.350	0.320	0.360	2,124,000	0.3403	4.62%
2020-05-12	0	0.325	0.325	0.330	0.300	0.345	4,280,000	1,358,440	0.3174	0.325	0.325	0.330	0.300	0.345	4,280,000	0.3174	-1.52%
2020-05-11	0	0.330	0.325	0.340	0.310	0.475	25,836,000	10,174,700	0.3938	0.330	0.325	0.340	0.310	0.475	25,836,000	0.3938	-12.00%
2020-05-08	0	0.375	0.370	0.380	0.325	0.380	6,676,000	2,436,380	0.3649	0.375	0.370	0.380	0.325	0.380	6,676,000	0.3649	11.94%
2020-05-07	0	0.335	0.330	0.335	0.300	0.360	6,828,000	2,308,620	0.3381	0.335	0.330	0.335	0.300	0.360	6,828,000	0.3381	6.35%
2020-05-06	0	0.315	0.305	0.315	0.250	0.350	18,380,000	5,843,140	0.3179	0.315	0.305	0.315	0.250	0.350	18,380,000	0.3179	23.53%
2020-05-05	0	0.255	0.255	0.260	0.250	0.270	1,356,000	345,740	0.2550	0.255	0.255	0.260	0.250	0.270	1,356,000	0.2550	0.00%
2020-05-04	0	0.255	0.250	0.270	0.241	0.275	404,000	105,052	0.2600	0.255	0.250	0.270	0.241	0.275	404,000	0.2600	0.00%
2020-04-29	0	0.255	0.255	0.260	0.243	0.275	3,212,000	830,692	0.2586	0.255	0.255	0.260	0.243	0.275	3,212,000	0.2586	5.81%
2020-04-28	0	0.241	0.241	0.246	0.220	0.245	1,740,000	405,840	0.2332	0.241	0.241	0.246	0.220	0.245	1,740,000	0.2332	2.55%
2020-04-27	0	0.235	0.233	0.240	0.225	0.235	224,000	51,408	0.2295	0.235	0.233	0.240	0.225	0.235	224,000	0.2295	-2.08%
2020-04-24	0	0.240	0.240	0.246	0.240	0.245	700,000	168,620	0.2409	0.240	0.240	0.246	0.240	0.245	700,000	0.2409	-2.83%
2020-04-23	0	0.247	0.247	0.250	0.240	0.247	584,000	142,520	0.2440	0.247	0.247	0.250	0.240	0.247	584,000	0.2440	-1.20%
2020-04-22	0	0.250	0.250	0.255	0.235	0.265	13,520,000	3,339,076	0.2470	0.250	0.250	0.255	0.235	0.265	13,520,000	0.2470	-3.85%
2020-04-21	0	0.260	0.255	0.260	0.217	0.275	34,280,000	7,916,556	0.2309	0.260	0.255	0.260	0.217	0.275	34,280,000	0.2309	19.82%
2020-04-20	0	0.217	0.210	0.218	0.200	0.222	414,010	87,118	0.2104	0.217	0.210	0.218	0.200	0.222	414,010	0.2104	3.83%
2020-04-17	0	0.209	0.208	0.213	0.206	0.215	768,000	161,052	0.2097	0.209	0.208	0.213	0.206	0.215	768,000	0.2097	1.95%
2020-04-16	0	0.205	0.204	0.213	0.200	0.214	1,712,000	350,200	0.2046	0.205	0.204	0.213	0.200	0.214	1,712,000	0.2046	0.00%
2020-04-15	0	0.205	0.200	0.205	0.199	0.239	2,248,000	466,392	0.2075	0.205	0.200	0.205	0.199	0.239	2,248,000	0.2075	-8.07%
2020-04-14	0	0.223	0.220	0.224	0.220	0.244	532,000	119,060	0.2238	0.223	0.220	0.224	0.220	0.244	532,000	0.2238	-5.11%
2020-04-09	0	0.235	0.222	0.235	0.229	0.240	352,000	83,484	0.2372	0.235	0.222	0.235	0.229	0.240	352,000	0.2372	-2.08%
2020-04-08	0	0.240	0.240	0.242	0.229	0.242	288,000	66,616	0.2313	0.240	0.240	0.242	0.229	0.242	288,000	0.2313	-1.23%
2020-04-07	0	0.243	0.240	0.243	0.217	0.247	1,660,000	389,620	0.2347	0.243	0.240	0.243	0.217	0.247	1,660,000	0.2347	12.50%
2020-04-06	0	0.216	0.216	0.221	0.210	0.238	1,332,000	290,048	0.2178	0.216	0.216	0.221	0.210	0.238	1,332,000	0.2178	-9.24%
2020-04-03	0	0.238	0.224	0.238	0.223	0.246	168,000	39,700	0.2363	0.238	0.224	0.238	0.223	0.246	168,000	0.2363	-1.24%
2020-04-02	0	0.241	0.227	0.241	0.220	0.249	156,000	37,208	0.2385	0.241	0.227	0.241	0.220	0.249	156,000	0.2385	1.69%
2020-04-01	0	0.237	0.225	0.239	0.220	0.260	5,976,000	1,406,884	0.2354	0.237	0.225	0.239	0.220	0.260	5,976,000	0.2354	-8.85%
2020-03-31	0	0.260	0.250	0.260	0.240	0.280	2,728,000	704,064	0.2581	0.260	0.250	0.260	0.240	0.280	2,728,000	0.2581	-5.45%
2020-03-30	0	0.275	0.265	0.275	0.270	0.290	584,000	158,960	0.2722	0.275	0.265	0.275	0.270	0.290	584,000	0.2722	-3.51%
2020-03-27	0	0.285	0.285	0.290	0.280	0.295	608,000	176,180	0.2898	0.285	0.285	0.290	0.280	0.295	608,000	0.2898	-6.56%
2020-03-26	0	0.305	0.300	0.305	0.290	0.305	340,000	100,400	0.2953	0.305	0.300	0.305	0.290	0.305	340,000	0.2953	3.39%
2020-03-25	0	0.295	0.290	0.300	0.285	0.300	1,276,000	371,780	0.2914	0.295	0.290	0.300	0.285	0.300	1,276,000	0.2914	1.72%
2020-03-24	0	0.290	0.285	0.290	0.280	0.300	788,000	225,920	0.2867	0.290	0.285	0.290	0.280	0.300	788,000	0.2867	3.57%
2020-03-23	0	0.280	0.275	0.280	0.275	0.295	6,028,000	1,717,140	0.2849	0.280	0.275	0.280	0.275	0.295	6,028,000	0.2849	-9.68%
2020-03-20	0	0.310	0.295	0.310	0.290	0.315	7,188,000	2,158,140	0.3002	0.310	0.295	0.310	0.290	0.315	7,188,000	0.3002	6.90%
2020-03-19	0	0.290	0.290	0.295	0.275	0.300	1,356,000	387,720	0.2859	0.290	0.290	0.295	0.275	0.300	1,356,000	0.2859	-3.33%
2020-03-18	0	0.300	0.290	0.300	0.290	0.305	668,000	200,860	0.3007	0.300	0.290	0.300	0.290	0.305	668,000	0.3007	-3.23%
2020-03-17	0	0.310	0.295	0.310	0.280	0.310	1,508,000	437,220	0.2899	0.310	0.295	0.310	0.280	0.310	1,508,000	0.2899	3.33%
2020-03-16	0	0.300	0.295	0.305	0.300	0.320	164,000	49,760	0.3034	0.300	0.295	0.305	0.300	0.320	164,000	0.3034	-7.69%
2020-03-13	0	0.325	0.315	0.325	0.285	0.330	1,852,000	571,820	0.3088	0.325	0.315	0.325	0.285	0.330	1,852,000	0.3088	6.56%
2020-03-12	0	0.305	0.300	0.305	0.290	0.310	2,008,000	600,500	0.2991	0.305	0.300	0.305	0.290	0.310	2,008,000	0.2991	-1.61%
2020-03-11	0	0.310	0.300	0.310	0.300	0.330	1,024,000	320,940	0.3134	0.310	0.300	0.310	0.300	0.330	1,024,000	0.3134	1.64%
2020-03-10	0	0.305	0.295	0.305	0.285	0.315	540,000	161,480	0.2990	0.305	0.295	0.305	0.285	0.315	540,000	0.2990	3.39%
2020-03-09	0	0.295	0.285	0.295	0.285	0.305	1,352,000	393,200	0.2908	0.295	0.285	0.295	0.285	0.305	1,352,000	0.2908	-4.84%
2020-03-06	0	0.310	0.300	0.310	0.300	0.315	1,060,000	323,140	0.3048	0.310	0.300	0.310	0.300	0.315	1,060,000	0.3048	-1.59%
2020-03-05	0	0.315	0.315	0.320	0.310	0.340	1,864,000	599,760	0.3218	0.315	0.315	0.320	0.310	0.340	1,864,000	0.3218	-3.08%
2020-03-04	0	0.325	0.325	0.330	0.320	0.340	2,180,000	716,880	0.3288	0.325	0.325	0.330	0.320	0.340	2,180,000	0.3288	1.56%
2020-03-03	0	0.320	0.315	0.325	0.300	0.330	2,244,000	708,160	0.3156	0.320	0.315	0.325	0.300	0.330	2,244,000	0.3156	6.67%
2020-03-02	0	0.300	0.295	0.300	0.285	0.310	1,072,000	317,780	0.2964	0.300	0.295	0.300	0.285	0.310	1,072,000	0.2964	0.00%
2020-02-28	0	0.300	0.295	0.300	0.270	0.310	6,508,000	1,856,280	0.2852	0.300	0.295	0.300	0.270	0.310	6,508,000	0.2852	-4.76%
2020-02-27	0	0.315	0.310	0.320	0.310	0.325	2,892,000	913,560	0.3159	0.315	0.310	0.320	0.310	0.325	2,892,000	0.3159	-5.97%
2020-02-26	0	0.335	0.325	0.335	0.325	0.360	3,052,000	1,019,340	0.3340	0.335	0.325	0.335	0.325	0.360	3,052,000	0.3340	-6.94%
2020-02-25	0	0.360	0.355	0.360	0.350	0.375	1,596,000	577,000	0.3615	0.360	0.355	0.360	0.350	0.375	1,596,000	0.3615	-1.37%
2020-02-24	0	0.365	0.360	0.365	0.355	0.370	2,052,000	742,400	0.3618	0.365	0.360	0.365	0.355	0.370	2,052,000	0.3618	-1.35%
2020-02-21	0	0.370	0.365	0.370	0.360	0.410	10,708,000	4,137,000	0.3863	0.370	0.365	0.370	0.360	0.410	10,708,000	0.3863	-3.90%
2020-02-20	0	0.385	0.385	0.390	0.350	0.405	16,698,000	6,419,360	0.3844	0.385	0.385	0.390	0.350	0.405	16,698,000	0.3844	8.45%
2020-02-19	0	0.355	0.350	0.355	0.335	0.360	3,900,000	1,365,200	0.3501	0.355	0.350	0.355	0.335	0.360	3,900,000	0.3501	1.43%
2020-02-18	0	0.350	0.345	0.350	0.320	0.355	6,408,000	2,182,140	0.3405	0.350	0.345	0.350	0.320	0.355	6,408,000	0.3405	7.69%
2020-02-17	0	0.325	0.320	0.330	0.315	0.340	3,752,010	1,225,803	0.3267	0.325	0.320	0.330	0.315	0.340	3,752,010	0.3267	3.17%
2020-02-14	0	0.315	0.305	0.315	0.305	0.325	2,156,000	672,900	0.3121	0.315	0.305	0.315	0.305	0.325	2,156,000	0.3121	-1.56%
2020-02-13	0	0.320	0.320	0.325	0.315	0.340	3,616,000	1,166,740	0.3227	0.320	0.320	0.325	0.315	0.340	3,616,000	0.3227	-5.88%
2020-02-12	0	0.340	0.330	0.340	0.310	0.350	30,100,000	9,860,680	0.3276	0.340	0.330	0.340	0.310	0.350	30,100,000	0.3276	6.25%
2020-02-11	0	0.320	0.315	0.320	0.305	0.325	10,916,000	3,428,340	0.3141	0.320	0.315	0.320	0.305	0.325	10,916,000	0.3141	3.23%
2020-02-10	0	0.310	0.305	0.310	0.300	0.320	3,212,000	988,360	0.3077	0.310	0.305	0.310	0.300	0.320	3,212,000	0.3077	-3.12%
2020-02-07	0	0.320	0.315	0.325	0.310	0.345	16,560,000	5,289,260	0.3194	0.320	0.315	0.325	0.310	0.345	16,560,000	0.3194	-1.54%
2020-02-06	0	0.325	0.320	0.325	0.280	0.335	27,448,000	8,510,240	0.3100	0.325	0.320	0.325	0.280	0.335	27,448,000	0.3100	14.04%
2020-02-05	0	0.285	0.280	0.285	0.270	0.300	5,148,000	1,469,000	0.2854	0.285	0.280	0.285	0.270	0.300	5,148,000	0.2854	7.55%
2020-02-04	0	0.265	0.265	0.270	0.255	0.280	2,312,000	620,160	0.2682	0.265	0.265	0.270	0.255	0.280	2,312,000	0.2682	-1.85%
2020-02-03	0	0.270	0.260	0.270	0.255	0.290	1,860,000	490,900	0.2639	0.270	0.260	0.270	0.255	0.290	1,860,000	0.2639	-1.82%
2020-01-31	0	0.275	0.275	0.280	0.270	0.305	3,764,000	1,089,600	0.2895	0.275	0.275	0.280	0.270	0.305	3,764,000	0.2895	1.85%
2020-01-30	0	0.270	0.260	0.270	0.260	0.305	5,116,000	1,424,720	0.2785	0.270	0.260	0.270	0.260	0.305	5,116,000	0.2785	-3.57%
2020-01-29	0	0.280	0.280	0.285	0.280	0.310	4,616,000	1,351,340	0.2928	0.280	0.280	0.285	0.280	0.310	4,616,000	0.2928	-13.85%
2020-01-24	0	0.325	0.320	0.325	0.300	0.330	4,068,000	1,263,980	0.3107	0.325	0.320	0.325	0.300	0.330	4,068,000	0.3107	3.17%
2020-01-23	0	0.315	0.310	0.320	0.305	0.345	8,292,000	2,648,400	0.3194	0.315	0.310	0.320	0.305	0.345	8,292,000	0.3194	-5.97%
2020-01-22	0	0.335	0.335	0.340	0.325	0.385	19,204,000	6,913,580	0.3600	0.335	0.335	0.340	0.325	0.385	19,204,000	0.3600	-4.29%
2020-01-21	0	0.350	0.350	0.355	0.350	0.475	100,384,000	41,692,302	0.4153	0.350	0.350	0.355	0.350	0.475	100,384,000	0.4153

---

Webb-site Database - Powered By Linux Group

Back to top

---