Prices and Webb-site Total Returns

Redsun Services Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01971	2020-07-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2026-02-02	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2026-01-30	0.380	0.365	0.380	0.340	0.380	9,000	3,380	0.3756	0.380	0.365	0.380	0.340	0.380	9,000	0.3756	-2.56%
2026-01-29	0.390	0.340	0.390	0.360	0.375	52,000	19,105	0.3674	0.390	0.340	0.390	0.360	0.375	52,000	0.3674	11.43%
2026-01-28	0.350	0.365	0.380	0.350	0.350	12,000	4,300	0.3583	0.350	0.365	0.380	0.350	0.350	12,000	0.3583	-4.11%
2026-01-27	0.365	0.350	0.370	0.350	0.365	20,000	7,240	0.3620	0.365	0.350	0.370	0.350	0.365	20,000	0.3620	-1.35%
2026-01-26	0.370	0.360	0.380	0.370	0.370	14,000	5,180	0.3700	0.370	0.360	0.380	0.370	0.370	14,000	0.3700	2.78%
2026-01-23	0.360	0.350	0.365	0.360	0.360	52,000	18,750	0.3606	0.360	0.350	0.365	0.360	0.360	52,000	0.3606	-1.37%
2026-01-22	0.365	0.345	0.365	0.345	0.350	19,000	6,665	0.3508	0.365	0.345	0.365	0.345	0.350	19,000	0.3508	1.39%
2026-01-21	0.360	0.360	0.365	0.335	0.360	25,000	8,755	0.3502	0.360	0.360	0.365	0.335	0.360	25,000	0.3502	-1.37%
2026-01-20	0.365	0.340	0.365	0.340	0.365	44,000	15,890	0.3611	0.365	0.340	0.365	0.340	0.365	44,000	0.3611	1.39%
2026-01-19	0.360	0.355	0.365	0.350	0.360	6,000	2,110	0.3517	0.360	0.355	0.365	0.350	0.360	6,000	0.3517	0.00%
2026-01-16	0.360	0.345	0.365	0.330	0.365	232,000	79,650	0.3433	0.360	0.345	0.365	0.330	0.365	232,000	0.3433	-1.37%
2026-01-15	0.365	0.360	0.365	0.330	0.395	613,000	226,310	0.3692	0.365	0.360	0.365	0.330	0.395	613,000	0.3692	-10.98%
2026-01-14	0.410	0.390	0.420	0.410	0.410	2,000	820	0.4100	0.410	0.390	0.420	0.410	0.410	2,000	0.4100	1.23%
2026-01-13	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	-1.22%
2026-01-09	0.410	0.400	0.420	0.390	0.420	464,000	193,350	0.4167	0.410	0.400	0.420	0.390	0.420	464,000	0.4167	3.80%
2026-01-08	0.395	0.390	0.400	0.385	0.400	5,000	1,985	0.3970	0.395	0.390	0.400	0.385	0.400	5,000	0.3970	-3.66%
2026-01-07	0.410	0.385	0.410	0.380	0.410	59,000	22,895	0.3881	0.410	0.385	0.410	0.380	0.410	59,000	0.3881	7.89%
2026-01-06	0.380	0.375	0.380	0.380	0.385	20,000	7,635	0.3818	0.380	0.375	0.380	0.380	0.385	20,000	0.3818	-1.30%
2026-01-05	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-12-31	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-12-30	0.385	0.380	0.390	0.385	0.385	31,000	11,960	0.3858	0.385	0.380	0.390	0.385	0.385	31,000	0.3858	-3.75%
2025-12-29	0.400	0.385	0.400	0.405	0.415	7,000	2,885	0.4121	0.400	0.385	0.400	0.405	0.415	7,000	0.4121	1.27%
2025-12-24	0.395	0.385	0.400	0.385	0.400	50,000	20,010	0.4002	0.395	0.385	0.400	0.385	0.400	50,000	0.4002	0.00%
2025-12-23	0.395	0.385	0.400	0.385	0.395	64,000	24,780	0.3872	0.395	0.385	0.400	0.385	0.395	64,000	0.3872	0.00%
2025-12-22	0.395	0.395	0.415	0.390	0.400	4,000	1,580	0.3950	0.395	0.395	0.415	0.390	0.400	4,000	0.3950	-4.82%
2025-12-19	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2025-12-18	0.415	0.385	0.425	0.390	0.405	12,000	4,830	0.4025	0.415	0.385	0.425	0.390	0.405	12,000	0.4025	2.47%
2025-12-17	0.405	0.405	0.410	0.400	0.410	12,000	4,900	0.4083	0.405	0.405	0.410	0.400	0.410	12,000	0.4083	-1.22%
2025-12-16	0.410	0.410	0.420	0.390	0.410	19,000	7,570	0.3984	0.410	0.410	0.420	0.390	0.410	19,000	0.3984	1.23%
2025-12-15	0.405	0.400	0.420	0.390	0.405	449,000	180,250	0.4014	0.405	0.400	0.420	0.390	0.405	449,000	0.4014	2.53%
2025-12-12	0.395	0.385	0.395	0.385	0.395	15,000	5,915	0.3943	0.395	0.385	0.395	0.385	0.395	15,000	0.3943	-1.25%
2025-12-11	0.400	0.385	0.400	0.385	0.395	28,000	11,075	0.3955	0.400	0.385	0.400	0.385	0.395	28,000	0.3955	1.27%
2025-12-10	0.395	0.385	0.395	0.385	0.400	75,000	29,260	0.3901	0.395	0.385	0.395	0.385	0.400	75,000	0.3901	-1.25%
2025-12-09	0.400	0.380	0.400	0.400	0.400	16,000	6,400	0.4000	0.400	0.380	0.400	0.400	0.400	16,000	0.4000	0.00%
2025-12-08	0.400	0.400	0.415	0.400	0.400	22,000	8,800	0.4000	0.400	0.400	0.415	0.400	0.400	22,000	0.4000	0.00%
2025-12-05	0.400	0.400	0.410	0.390	0.410	47,000	19,010	0.4045	0.400	0.400	0.410	0.390	0.410	47,000	0.4045	0.00%
2025-12-04	0.400	0.400	0.410	0.390	0.415	89,000	36,910	0.4147	0.400	0.400	0.410	0.390	0.415	89,000	0.4147	-3.61%
2025-12-03	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2025-12-02	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2025-12-01	0.415	0.390	0.420	-	-	0	0	-	0.415	0.390	0.420	-	-	0	-	0.00%
2025-11-28	0.415	0.390	0.420	0.415	0.415	4,000	1,660	0.4150	0.415	0.390	0.420	0.415	0.415	4,000	0.4150	0.00%
2025-11-27	0.415	0.405	0.420	0.385	0.415	33,000	13,140	0.3982	0.415	0.405	0.420	0.385	0.415	33,000	0.3982	-1.19%
2025-11-26	0.420	0.400	0.420	0.400	0.425	504,000	206,345	0.4094	0.420	0.400	0.420	0.400	0.425	504,000	0.4094	5.00%
2025-11-25	0.400	0.380	0.405	0.370	0.390	39,000	14,930	0.3828	0.400	0.380	0.405	0.370	0.390	39,000	0.3828	0.00%
2025-11-24	0.400	0.370	0.400	0.375	0.400	8,000	3,090	0.3863	0.400	0.370	0.400	0.375	0.400	8,000	0.3863	3.90%
2025-11-21	0.385	0.370	0.385	0.370	0.390	115,000	44,725	0.3889	0.385	0.370	0.385	0.370	0.390	115,000	0.3889	1.32%
2025-11-20	0.380	0.380	0.385	0.360	0.385	15,000	5,720	0.3813	0.380	0.380	0.385	0.360	0.385	15,000	0.3813	0.00%
2025-11-19	0.380	0.380	0.390	0.365	0.385	18,000	6,830	0.3794	0.380	0.380	0.390	0.365	0.385	18,000	0.3794	-2.56%
2025-11-18	0.390	0.370	0.395	0.370	0.390	125,000	46,575	0.3726	0.390	0.370	0.395	0.370	0.390	125,000	0.3726	0.00%
2025-11-17	0.390	0.390	0.410	0.375	0.410	25,000	9,915	0.3966	0.390	0.390	0.410	0.375	0.410	25,000	0.3966	-1.27%
2025-11-14	0.395	0.370	0.395	0.370	0.395	20,000	7,830	0.3915	0.395	0.370	0.395	0.370	0.395	20,000	0.3915	2.60%
2025-11-13	0.385	0.375	0.385	0.375	0.395	136,000	51,340	0.3775	0.385	0.375	0.385	0.375	0.395	136,000	0.3775	-1.28%
2025-11-12	0.390	0.390	0.400	0.380	0.390	26,000	9,920	0.3815	0.390	0.390	0.400	0.380	0.390	26,000	0.3815	1.30%
2025-11-11	0.385	0.375	0.390	0.375	0.395	68,000	26,045	0.3830	0.385	0.375	0.390	0.375	0.395	68,000	0.3830	0.00%
2025-11-10	0.385	0.380	0.395	0.380	0.395	143,000	55,025	0.3848	0.385	0.380	0.395	0.380	0.395	143,000	0.3848	1.32%
2025-11-07	0.380	0.390	0.395	0.380	0.395	26,000	9,940	0.3823	0.380	0.390	0.395	0.380	0.395	26,000	0.3823	1.33%
2025-11-06	0.375	0.390	0.400	0.370	0.395	18,000	6,735	0.3742	0.375	0.390	0.400	0.370	0.395	18,000	0.3742	1.35%
2025-11-05	0.370	0.385	0.390	0.365	0.390	19,000	7,030	0.3700	0.370	0.385	0.390	0.365	0.390	19,000	0.3700	-2.63%
2025-11-04	0.380	0.380	0.390	0.370	0.400	75,000	29,110	0.3881	0.380	0.380	0.390	0.370	0.400	75,000	0.3881	0.00%
2025-11-03	0.380	0.365	0.380	0.360	0.380	25,000	9,155	0.3662	0.380	0.365	0.380	0.360	0.380	25,000	0.3662	5.56%
2025-10-31	0.360	0.355	0.360	0.365	0.395	144,000	53,945	0.3746	0.360	0.355	0.360	0.365	0.395	144,000	0.3746	1.41%
2025-10-30	0.355	0.350	0.355	0.350	0.380	596,000	215,675	0.3619	0.355	0.350	0.355	0.350	0.380	596,000	0.3619	-11.25%
2025-10-28	0.400	0.385	0.400	0.385	0.460	1,609,000	655,100	0.4071	0.400	0.385	0.400	0.385	0.460	1,609,000	0.4071	-9.09%
2025-10-27	0.440	0.425	0.440	0.315	0.480	3,669,000	1,509,570	0.4114	0.440	0.425	0.440	0.315	0.480	3,669,000	0.4114	39.68%
2025-10-24	0.315	0.315	0.320	0.270	0.330	1,547,000	451,555	0.2919	0.315	0.315	0.320	0.270	0.330	1,547,000	0.2919	18.87%
2025-10-23	0.265	0.265	0.270	0.260	0.260	61,000	15,880	0.2603	0.265	0.265	0.270	0.260	0.260	61,000	0.2603	1.92%
2025-10-22	0.260	0.255	0.260	0.255	0.270	203,000	53,325	0.2627	0.260	0.255	0.260	0.255	0.270	203,000	0.2627	-1.89%
2025-10-21	0.265	0.265	0.270	0.255	0.270	388,000	100,375	0.2587	0.265	0.265	0.270	0.255	0.270	388,000	0.2587	3.92%
2025-10-20	0.255	0.255	0.265	0.250	0.260	192,000	49,405	0.2573	0.255	0.255	0.265	0.250	0.260	192,000	0.2573	-1.92%
2025-10-17	0.260	0.255	0.260	0.250	0.270	1,310,000	340,565	0.2600	0.260	0.255	0.260	0.250	0.270	1,310,000	0.2600	-5.45%
2025-10-16	0.275	0.270	0.280	0.248	0.360	7,095,000	1,849,515	0.2607	0.275	0.270	0.280	0.248	0.360	7,095,000	0.2607	-21.43%
2025-10-15	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-1.41%
2025-10-14	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2025-10-13	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2025-10-10	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-4.05%
2025-10-09	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-2.63%
2025-10-08	0.380	0.380	0.400	0.315	0.360	65,000	21,885	0.3367	0.380	0.380	0.400	0.315	0.360	65,000	0.3367	5.56%
2025-10-06	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-1.37%
2025-10-03	0.365	0.325	0.365	-	-	0	0	-	0.365	0.325	0.365	-	-	0	-	0.00%
2025-10-02	0.365	-	0.375	-	-	0	0	-	0.365	-	0.375	-	-	0	-	0.00%
2025-09-30	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2025-09-29	0.365	-	0.370	-	-	0	0	-	0.365	-	0.370	-	-	0	-	0.00%
2025-09-26	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2025-09-25	0.365	-	0.365	0.370	0.370	10,000	3,700	0.3700	0.365	-	0.365	0.370	0.370	10,000	0.3700	-2.67%
2025-09-24	0.375	0.360	0.375	0.360	0.375	19,000	6,960	0.3663	0.375	0.360	0.375	0.360	0.375	19,000	0.3663	-1.32%
2025-09-23	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2025-09-22	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2025-09-19	0.380	0.360	0.380	0.360	0.380	4,000	1,500	0.3750	0.380	0.360	0.380	0.360	0.380	4,000	0.3750	0.00%
2025-09-18	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2025-09-17	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2025-09-16	0.385	0.360	0.400	0.360	0.360	1,000	360	0.3600	0.385	0.360	0.400	0.360	0.360	1,000	0.3600	2.67%
2025-09-15	0.375	0.360	0.375	0.375	0.375	8,000	3,000	0.3750	0.375	0.360	0.375	0.375	0.375	8,000	0.3750	-6.25%
2025-09-12	0.400	0.360	0.400	0.390	0.400	8,000	3,180	0.3975	0.400	0.360	0.400	0.390	0.400	8,000	0.3975	2.56%
2025-09-11	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2025-09-10	0.390	0.355	0.395	-	-	0	0	-	0.390	0.355	0.395	-	-	0	-	0.00%
2025-09-09	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2025-09-08	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2025-09-05	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2025-09-04	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2025-09-03	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2025-09-02	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2025-09-01	0.390	0.355	0.395	-	-	0	0	-	0.390	0.355	0.395	-	-	0	-	0.00%
2025-08-29	0.390	0.355	0.395	-	-	0	0	-	0.390	0.355	0.395	-	-	0	-	0.00%
2025-08-28	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2025-08-27	0.390	0.375	0.400	0.385	0.390	20,000	7,755	0.3878	0.390	0.375	0.400	0.385	0.390	20,000	0.3878	1.30%
2025-08-26	0.385	0.350	0.385	0.340	0.385	41,000	14,860	0.3624	0.385	0.350	0.385	0.340	0.385	41,000	0.3624	4.05%
2025-08-25	0.370	0.360	0.370	0.355	0.370	73,000	26,440	0.3622	0.370	0.360	0.370	0.355	0.370	73,000	0.3622	-2.63%
2025-08-22	0.380	0.355	0.385	0.355	0.380	55,000	19,970	0.3631	0.380	0.355	0.385	0.355	0.380	55,000	0.3631	-1.30%
2025-08-21	0.385	0.355	0.390	-	-	0	0	-	0.385	0.355	0.390	-	-	0	-	0.00%
2025-08-20	0.385	0.355	0.390	-	-	0	0	-	0.385	0.355	0.390	-	-	0	-	0.00%
2025-08-19	0.385	0.355	0.395	-	-	0	0	-	0.385	0.355	0.395	-	-	0	-	0.00%
2025-08-18	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2025-08-15	0.385	0.385	0.390	0.355	0.385	39,000	13,935	0.3573	0.385	0.385	0.390	0.355	0.385	39,000	0.3573	-1.28%
2025-08-14	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2025-08-13	0.390	0.370	0.390	0.360	0.390	34,000	12,730	0.3744	0.390	0.370	0.390	0.360	0.390	34,000	0.3744	-2.50%
2025-08-12	0.400	0.365	0.400	0.365	0.400	57,000	21,425	0.3759	0.400	0.365	0.400	0.365	0.400	57,000	0.3759	2.56%
2025-08-11	0.390	0.360	0.400	0.390	0.390	49,000	19,110	0.3900	0.390	0.360	0.400	0.390	0.390	49,000	0.3900	0.00%
2025-08-08	0.390	0.360	0.390	0.390	0.390	3,000	1,170	0.3900	0.390	0.360	0.390	0.390	0.390	3,000	0.3900	2.63%
2025-08-07	0.380	0.360	0.390	0.370	0.370	8,000	2,960	0.3700	0.380	0.360	0.390	0.370	0.370	8,000	0.3700	4.11%
2025-08-06	0.365	0.360	0.370	-	-	0	0	-	0.365	0.360	0.370	-	-	0	-	0.00%
2025-08-05	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2025-08-04	0.365	0.305	0.370	-	-	0	0	-	0.365	0.305	0.370	-	-	0	-	0.00%
2025-08-01	0.365	0.365	0.370	0.340	0.355	46,000	15,670	0.3407	0.365	0.365	0.370	0.340	0.355	46,000	0.3407	2.82%
2025-07-31	0.355	0.355	0.385	0.355	0.385	3,000	1,095	0.3650	0.355	0.355	0.385	0.355	0.385	3,000	0.3650	-6.58%
2025-07-30	0.380	0.355	0.390	0.370	0.370	3,000	1,110	0.3700	0.380	0.355	0.390	0.370	0.370	3,000	0.3700	2.70%
2025-07-29	0.370	0.360	0.375	-	-	0	0	-	0.370	0.360	0.375	-	-	0	-	0.00%
2025-07-28	0.370	0.340	0.370	0.355	0.355	15,000	5,400	0.3600	0.370	0.340	0.370	0.355	0.355	15,000	0.3600	-1.33%
2025-07-25	0.375	0.375	0.390	0.355	0.360	9,000	3,240	0.3600	0.375	0.375	0.390	0.355	0.360	9,000	0.3600	0.00%
2025-07-24	0.375	0.365	0.380	0.365	0.365	1,000	365	0.3650	0.375	0.365	0.380	0.365	0.365	1,000	0.3650	-1.32%
2025-07-23	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2025-07-22	0.380	0.345	0.390	0.345	0.380	11,000	4,145	0.3768	0.380	0.345	0.390	0.345	0.380	11,000	0.3768	0.00%
2025-07-21	0.380	0.345	0.395	0.340	0.360	11,000	3,925	0.3568	0.380	0.345	0.395	0.340	0.360	11,000	0.3568	-2.56%
2025-07-18	0.390	0.365	0.400	0.360	0.370	25,000	9,300	0.3720	0.390	0.365	0.400	0.360	0.370	25,000	0.3720	0.00%
2025-07-17	0.390	0.365	0.410	0.365	0.365	1,000	365	0.3650	0.390	0.365	0.410	0.365	0.365	1,000	0.3650	6.85%
2025-07-16	0.365	0.365	0.420	0.345	0.395	149,000	58,805	0.3947	0.365	0.365	0.420	0.345	0.395	149,000	0.3947	-7.59%
2025-07-15	0.395	0.340	0.400	0.315	0.395	491,000	164,855	0.3358	0.395	0.340	0.400	0.315	0.395	491,000	0.3358	-1.25%
2025-07-14	0.400	0.380	0.400	0.355	0.400	12,000	4,350	0.3625	0.400	0.380	0.400	0.355	0.400	12,000	0.3625	-3.61%
2025-07-11	0.415	0.305	0.425	-	-	0	0	-	0.415	0.305	0.425	-	-	0	-	0.00%
2025-07-10	0.415	0.310	0.440	-	-	0	0	-	0.415	0.310	0.440	-	-	0	-	0.00%
2025-07-09	0.415	0.310	0.415	-	-	0	0	-	0.415	0.310	0.415	-	-	0	-	-1.19%
2025-07-08	0.420	0.310	0.420	-	-	0	0	-	0.420	0.310	0.420	-	-	0	-	-2.33%
2025-07-07	0.430	0.360	0.435	-	-	0	0	-	0.430	0.360	0.435	-	-	0	-	0.00%
2025-07-04	0.430	0.380	0.430	0.365	0.430	2,000	795	0.3975	0.430	0.380	0.430	0.365	0.430	2,000	0.3975	-3.37%
2025-07-03	0.445	0.360	0.445	-	-	0	0	-	0.445	0.360	0.445	-	-	0	-	0.00%
2025-07-02	0.445	0.365	0.445	0.425	0.450	40,000	17,475	0.4369	0.445	0.365	0.445	0.425	0.450	40,000	0.4369	8.54%
2025-06-30	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	-1.20%
2025-06-27	0.415	0.400	0.425	0.415	0.415	60,000	24,900	0.4150	0.415	0.400	0.425	0.415	0.415	60,000	0.4150	0.00%
2025-06-26	0.415	0.155	0.415	0.390	0.415	52,000	20,330	0.3910	0.415	0.155	0.415	0.390	0.415	52,000	0.3910	-1.19%
2025-06-25	0.420	0.400	0.420	0.420	0.425	3,000	1,265	0.4217	0.420	0.400	0.420	0.420	0.425	3,000	0.4217	0.00%
2025-06-24	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2025-06-23	0.420	-	0.425	-	-	0	0	-	0.420	-	0.425	-	-	0	-	0.00%
2025-06-20	0.420	0.380	0.420	0.410	0.420	2,000	830	0.4150	0.420	0.380	0.420	0.410	0.420	2,000	0.4150	5.00%
2025-06-19	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2025-06-18	0.400	0.380	0.420	0.380	0.405	46,000	18,485	0.4018	0.400	0.380	0.420	0.380	0.405	46,000	0.4018	5.26%
2025-06-17	0.380	0.360	0.380	0.360	0.400	11,000	4,300	0.3909	0.380	0.360	0.380	0.360	0.400	11,000	0.3909	0.00%
2025-06-16	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2025-06-13	0.380	0.360	0.395	0.380	0.400	13,000	4,945	0.3804	0.380	0.360	0.395	0.380	0.400	13,000	0.3804	0.00%
2025-06-12	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-06-11	0.380	0.340	0.380	0.340	0.380	23,000	8,130	0.3535	0.380	0.340	0.380	0.340	0.380	23,000	0.3535	8.57%
2025-06-10	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-2.78%
2025-06-09	0.360	0.305	0.365	-	-	0	0	-	0.360	0.305	0.365	-	-	0	-	0.00%
2025-06-06	0.360	0.340	0.360	0.275	0.360	28,000	8,885	0.3173	0.360	0.340	0.360	0.275	0.360	28,000	0.3173	0.00%
2025-06-05	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2025-06-04	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	-1.37%
2025-06-03	0.365	0.340	0.370	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	4.29%
2025-06-02	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-5.41%
2025-05-30	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2025-05-29	0.370	0.360	0.370	0.360	0.370	20,000	7,295	0.3648	0.370	0.360	0.370	0.360	0.370	20,000	0.3648	5.71%
2025-05-28	0.350	0.340	0.360	0.350	0.350	20,000	7,000	0.3500	0.350	0.340	0.360	0.350	0.350	20,000	0.3500	-2.78%
2025-05-27	0.360	0.350	0.360	0.340	0.360	4,000	1,420	0.3550	0.360	0.350	0.360	0.340	0.360	4,000	0.3550	-2.70%
2025-05-26	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2025-05-23	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-1.33%
2025-05-22	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2025-05-21	0.375	0.355	0.375	0.355	0.375	38,000	13,705	0.3607	0.375	0.355	0.375	0.355	0.375	38,000	0.3607	-3.85%
2025-05-20	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2025-05-19	0.390	0.365	0.390	0.360	0.390	22,000	8,170	0.3714	0.390	0.365	0.390	0.360	0.390	22,000	0.3714	-1.27%
2025-05-16	0.395	0.355	0.395	0.355	0.395	55,000	20,380	0.3705	0.395	0.355	0.395	0.355	0.395	55,000	0.3705	0.00%
2025-05-15	0.395	0.355	0.400	0.350	0.385	67,000	24,880	0.3713	0.395	0.355	0.400	0.350	0.385	67,000	0.3713	1.28%
2025-05-14	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	-2.50%
2025-05-13	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-05-12	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-05-09	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-05-08	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-05-07	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-05-06	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-05-02	0.400	0.360	0.400	0.390	0.390	7,000	2,680	0.3829	0.400	0.360	0.400	0.390	0.390	7,000	0.3829	2.56%
2025-04-30	0.390	-	0.395	0.370	0.390	21,000	7,810	0.3719	0.390	-	0.395	0.370	0.390	21,000	0.3719	0.00%
2025-04-29	0.390	-	0.395	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2025-04-28	0.390	0.380	0.395	-	-	0	0	-	0.390	0.380	0.395	-	-	0	-	0.00%
2025-04-25	0.390	0.380	0.395	-	-	0	0	-	0.390	0.380	0.395	-	-	0	-	0.00%
2025-04-24	0.390	0.360	0.395	0.365	0.400	3,000	1,155	0.3850	0.390	0.360	0.395	0.365	0.400	3,000	0.3850	5.41%
2025-04-23	0.370	0.360	0.400	0.370	0.380	5,000	1,870	0.3740	0.370	0.360	0.400	0.370	0.380	5,000	0.3740	-7.50%
2025-04-22	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-04-17	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2025-04-16	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-04-15	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-04-14	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2025-04-11	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2025-04-10	0.400	-	0.400	0.380	0.400	5,000	1,935	0.3870	0.400	-	0.400	0.380	0.400	5,000	0.3870	-4.76%
2025-04-09	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	-6.67%
2025-04-08	0.450	0.380	0.450	0.385	0.470	46,000	20,380	0.4430	0.450	0.380	0.450	0.385	0.470	46,000	0.4430	7.14%
2025-04-07	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2025-04-03	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2025-04-02	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2025-04-01	0.420	0.380	0.410	-	-	0	0	-	0.420	0.380	0.410	-	-	0	-	0.00%
2025-03-31	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2025-03-28	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2025-03-27	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	0.00%
2025-03-26	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	0.00%
2025-03-25	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2025-03-24	0.420	0.390	0.420	0.390	0.420	68,000	26,550	0.3904	0.420	0.390	0.420	0.390	0.420	68,000	0.3904	0.00%
2025-03-21	0.420	0.390	0.420	0.420	0.450	110,000	48,890	0.4445	0.420	0.390	0.420	0.420	0.450	110,000	0.4445	-3.45%
2025-03-20	0.435	0.390	0.440	-	-	0	0	-	0.435	0.390	0.440	-	-	0	-	0.00%
2025-03-19	0.435	0.390	0.440	0.385	0.435	3,000	1,240	0.4133	0.435	0.390	0.440	0.385	0.435	3,000	0.4133	-4.40%
2025-03-18	0.455	0.420	0.455	0.420	0.455	3,000	1,330	0.4433	0.455	0.420	0.455	0.420	0.455	3,000	0.4433	1.11%
2025-03-17	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2025-03-14	0.450	0.420	0.460	0.420	0.440	9,000	3,800	0.4222	0.450	0.420	0.460	0.420	0.440	9,000	0.4222	2.27%
2025-03-13	0.440	0.420	0.460	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2025-03-12	0.440	0.420	0.460	0.440	0.440	5,000	2,200	0.4400	0.440	0.420	0.460	0.440	0.440	5,000	0.4400	0.00%
2025-03-11	0.440	0.420	0.440	0.440	0.460	6,000	2,680	0.4467	0.440	0.420	0.440	0.440	0.460	6,000	0.4467	4.76%
2025-03-10	0.420	0.415	0.420	0.355	0.420	43,000	16,790	0.3905	0.420	0.415	0.420	0.355	0.420	43,000	0.3905	0.00%
2025-03-07	0.420	0.380	0.445	0.400	0.400	3,000	1,240	0.4133	0.420	0.380	0.445	0.400	0.400	3,000	0.4133	1.20%
2025-03-06	0.415	0.400	0.420	0.370	0.415	81,000	31,790	0.3925	0.415	0.400	0.420	0.370	0.415	81,000	0.3925	-5.68%
2025-03-05	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	-2.22%
2025-03-04	0.450	0.400	0.450	0.440	0.450	36,000	15,910	0.4419	0.450	0.400	0.450	0.440	0.450	36,000	0.4419	3.45%
2025-03-03	0.435	0.400	0.445	0.415	0.420	22,000	9,135	0.4152	0.435	0.400	0.445	0.415	0.420	22,000	0.4152	8.75%
2025-02-28	0.400	0.400	0.470	0.400	0.400	13,000	5,200	0.4000	0.400	0.400	0.470	0.400	0.400	13,000	0.4000	-15.79%
2025-02-27	0.475	0.400	0.500	-	-	0	0	-	0.475	0.400	0.500	-	-	0	-	0.00%
2025-02-26	0.475	0.400	0.500	-	-	0	0	-	0.475	0.400	0.500	-	-	0	-	5.56%
2025-02-25	0.450	0.400	0.450	0.400	0.450	4,000	1,660	0.4150	0.450	0.400	0.450	0.400	0.450	4,000	0.4150	4.65%
2025-02-24	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2025-02-21	0.430	0.430	0.460	0.365	0.430	15,000	5,830	0.3887	0.430	0.430	0.460	0.365	0.430	15,000	0.3887	-3.37%
2025-02-20	0.445	0.360	0.460	-	-	0	0	-	0.445	0.360	0.460	-	-	0	-	0.00%
2025-02-19	0.445	0.400	0.460	-	-	0	0	-	0.445	0.400	0.460	-	-	0	-	0.00%
2025-02-18	0.445	0.360	0.460	0.445	0.445	3,000	1,335	0.4450	0.445	0.360	0.460	0.445	0.445	3,000	0.4450	0.00%
2025-02-17	0.445	0.445	0.460	0.445	0.445	2,000	890	0.4450	0.445	0.445	0.460	0.445	0.445	2,000	0.4450	-1.11%
2025-02-14	0.450	0.450	0.465	0.445	0.450	218,000	97,015	0.4450	0.450	0.450	0.465	0.445	0.450	218,000	0.4450	-4.26%
2025-02-13	0.470	0.450	0.470	0.445	0.470	111,000	49,420	0.4452	0.470	0.450	0.470	0.445	0.470	111,000	0.4452	0.00%
2025-02-12	0.470	0.445	0.470	-	-	0	0	-	0.470	0.445	0.470	-	-	0	-	0.00%
2025-02-11	0.470	0.445	0.490	0.445	0.460	257,000	114,715	0.4464	0.470	0.445	0.490	0.445	0.460	257,000	0.4464	3.30%
2025-02-10	0.455	0.445	0.460	0.445	0.450	16,000	7,190	0.4494	0.455	0.445	0.460	0.445	0.450	16,000	0.4494	2.25%
2025-02-07	0.445	0.405	0.450	0.400	0.445	14,000	5,700	0.4071	0.445	0.405	0.450	0.400	0.445	14,000	0.4071	-1.11%
2025-02-06	0.450	0.365	0.450	-	-	0	0	-	0.450	0.365	0.450	-	-	0	-	0.00%
2025-02-05	0.450	0.365	0.450	-	-	0	0	-	0.450	0.365	0.450	-	-	0	-	0.00%
2025-02-04	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2025-02-03	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2025-01-28	0.450	0.405	0.450	0.435	0.435	12,000	5,265	0.4388	0.450	0.405	0.450	0.435	0.435	12,000	0.4388	3.45%
2025-01-27	0.435	0.405	0.450	0.405	0.405	11,000	4,455	0.4050	0.435	0.405	0.450	0.405	0.405	11,000	0.4050	-2.25%
2025-01-24	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2025-01-23	0.445	0.405	0.450	-	-	0	0	-	0.445	0.405	0.450	-	-	0	-	0.00%
2025-01-22	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2025-01-21	0.445	0.405	0.450	-	-	0	0	-	0.445	0.405	0.450	-	-	0	-	0.00%
2025-01-20	0.445	0.405	0.450	0.405	0.445	39,000	15,835	0.4060	0.445	0.405	0.450	0.405	0.445	39,000	0.4060	1.14%
2025-01-17	0.440	0.360	0.445	-	-	0	0	-	0.440	0.360	0.445	-	-	0	-	0.00%
2025-01-16	0.440	0.360	0.445	0.350	0.440	27,000	11,040	0.4089	0.440	0.360	0.445	0.350	0.440	27,000	0.4089	-2.22%
2025-01-15	0.450	0.305	0.450	-	-	0	0	-	0.450	0.305	0.450	-	-	0	-	0.00%
2025-01-14	0.450	0.385	0.450	0.385	0.450	12,000	4,735	0.3946	0.450	0.385	0.450	0.385	0.450	12,000	0.3946	9.76%
2025-01-13	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2025-01-10	0.410	0.390	0.450	-	-	0	0	-	0.410	0.390	0.450	-	-	0	-	0.00%
2025-01-09	0.410	0.330	0.410	-	-	0	0	-	0.410	0.330	0.410	-	-	0	-	0.00%
2025-01-08	0.410	0.355	0.450	-	-	0	0	-	0.410	0.355	0.450	-	-	0	-	0.00%
2025-01-07	0.410	0.370	0.450	-	-	0	0	-	0.410	0.370	0.450	-	-	0	-	0.00%
2025-01-06	0.410	0.330	0.450	-	-	0	0	-	0.410	0.330	0.450	-	-	0	-	0.00%
2025-01-03	0.410	0.410	0.450	0.410	0.410	1,000	410	0.4100	0.410	0.410	0.450	0.410	0.410	1,000	0.4100	-2.38%
2025-01-02	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2024-12-31	0.420	0.410	0.450	0.420	0.420	7,000	2,940	0.4200	0.420	0.410	0.450	0.420	0.420	7,000	0.4200	-2.33%
2024-12-30	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	-3.37%
2024-12-27	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2024-12-24	0.445	0.425	0.450	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2024-12-23	0.445	0.425	0.450	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2024-12-20	0.445	0.430	0.445	0.430	0.445	7,000	3,025	0.4321	0.445	0.430	0.445	0.430	0.445	7,000	0.4321	-1.11%
2024-12-19	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2024-12-18	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2024-12-17	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2024-12-16	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2024-12-13	0.450	0.435	0.450	-	-	30,000	13,500	0.4500	0.450	0.435	0.450	-	-	30,000	0.4500	-8.16%
2024-12-12	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2024-12-11	0.490	0.435	0.500	-	-	0	0	-	0.490	0.435	0.500	-	-	0	-	0.00%
2024-12-10	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2024-12-09	0.490	0.430	0.550	-	-	0	0	-	0.490	0.430	0.550	-	-	0	-	0.00%
2024-12-06	0.490	0.420	0.490	0.490	0.490	2,000	980	0.4900	0.490	0.420	0.490	0.490	0.490	2,000	0.4900	-9.26%
2024-12-05	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2024-12-04	0.540	0.490	0.570	-	-	0	0	-	0.540	0.490	0.570	-	-	0	-	0.00%
2024-12-03	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	-1.82%
2024-12-02	0.550	0.485	0.550	-	-	0	0	-	0.550	0.485	0.550	-	-	0	-	0.00%
2024-11-29	0.550	0.485	0.570	-	-	0	0	-	0.550	0.485	0.570	-	-	0	-	0.00%
2024-11-28	0.550	0.485	0.560	0.490	0.510	15,000	7,550	0.5033	0.550	0.485	0.560	0.490	0.510	15,000	0.5033	3.77%
2024-11-27	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	-10.17%
2024-11-26	0.590	0.430	0.590	0.630	0.630	1,000	630	0.6300	0.590	0.430	0.590	0.630	0.630	1,000	0.6300	20.41%
2024-11-25	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	-5.77%
2024-11-22	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	-10.34%
2024-11-21	0.580	0.450	0.640	-	-	0	0	-	0.580	0.450	0.640	-	-	0	-	0.00%
2024-11-20	0.580	0.465	0.580	-	-	0	0	-	0.580	0.465	0.580	-	-	0	-	0.00%
2024-11-19	0.580	0.460	0.580	0.420	0.580	3,000	1,510	0.5033	0.580	0.460	0.580	0.420	0.580	3,000	0.5033	9.43%
2024-11-18	0.530	0.415	0.530	0.410	0.530	7,000	3,340	0.4771	0.530	0.415	0.530	0.410	0.530	7,000	0.4771	0.00%
2024-11-15	0.530	0.345	0.530	-	-	0	0	-	0.530	0.345	0.530	-	-	0	-	-3.64%
2024-11-14	0.550	0.420	0.550	0.510	0.550	2,000	1,060	0.5300	0.550	0.420	0.550	0.510	0.550	2,000	0.5300	-3.51%
2024-11-13	0.570	0.420	0.570	-	-	0	0	-	0.570	0.420	0.570	-	-	0	-	0.00%
2024-11-12	0.570	0.420	0.630	-	-	0	0	-	0.570	0.420	0.630	-	-	0	-	0.00%
2024-11-11	0.570	-	0.620	-	-	0	0	-	0.570	-	0.620	-	-	0	-	0.00%
2024-11-08	0.570	0.460	0.620	-	-	0	0	-	0.570	0.460	0.620	-	-	0	-	0.00%
2024-11-07	0.570	0.475	0.570	0.590	0.620	45,000	26,580	0.5907	0.570	0.475	0.570	0.590	0.620	45,000	0.5907	14.00%
2024-11-06	0.500	0.460	0.630	-	-	0	0	-	0.500	0.460	0.630	-	-	0	-	0.00%
2024-11-05	0.500	0.460	0.510	-	-	0	0	-	0.500	0.460	0.510	-	-	0	-	0.00%
2024-11-04	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2024-11-01	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2024-10-31	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2024-10-30	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2024-10-29	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2024-10-28	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-13.79%
2024-10-25	0.580	0.460	0.600	-	-	0	0	-	0.580	0.460	0.600	-	-	0	-	0.00%
2024-10-24	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2024-10-23	0.580	0.455	0.580	0.500	0.590	7,000	3,840	0.5486	0.580	0.455	0.580	0.500	0.590	7,000	0.5486	16.00%
2024-10-22	0.500	0.445	0.500	0.510	0.510	1,000	510	0.5100	0.500	0.445	0.500	0.510	0.510	1,000	0.5100	11.11%
2024-10-21	0.450	0.450	0.510	0.450	0.510	2,000	960	0.4800	0.450	0.450	0.510	0.450	0.510	2,000	0.4800	-3.23%
2024-10-18	0.465	0.450	0.465	0.410	0.465	331,000	144,870	0.4377	0.465	0.450	0.465	0.410	0.465	331,000	0.4377	-21.19%
2024-10-17	0.590	0.445	0.590	0.600	0.600	11,000	6,600	0.6000	0.590	0.445	0.590	0.600	0.600	11,000	0.6000	-1.67%
2024-10-16	0.600	0.450	0.600	-	-	0	0	-	0.600	0.450	0.600	-	-	0	-	-3.23%
2024-10-15	0.620	0.450	0.630	-	-	0	0	-	0.620	0.450	0.630	-	-	0	-	0.00%
2024-10-14	0.620	0.450	0.660	-	-	0	0	-	0.620	0.450	0.660	-	-	0	-	0.00%
2024-10-10	0.620	0.450	0.620	-	-	0	0	-	0.620	0.450	0.620	-	-	0	-	-1.59%
2024-10-09	0.630	0.310	0.630	0.640	0.660	20,000	13,160	0.6580	0.630	0.310	0.630	0.640	0.660	20,000	0.6580	-1.56%
2024-10-08	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
2024-10-07	0.640	0.590	0.640	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	0.00%
2024-10-04	0.640	0.610	0.710	0.640	0.690	107,000	71,400	0.6673	0.640	0.610	0.710	0.640	0.690	107,000	0.6673	1.59%
2024-10-03	0.630	0.560	0.630	0.600	0.630	88,000	52,890	0.6010	0.630	0.560	0.630	0.600	0.630	88,000	0.6010	8.62%
2024-10-02	0.580	0.560	0.590	0.520	0.590	188,000	107,720	0.5730	0.580	0.560	0.590	0.520	0.590	188,000	0.5730	11.54%
2024-09-30	0.520	0.430	0.520	0.520	0.530	6,000	3,150	0.5250	0.520	0.430	0.520	0.520	0.530	6,000	0.5250	-1.89%
2024-09-27	0.530	0.435	0.540	0.425	0.530	2,000	955	0.4775	0.530	0.435	0.540	0.425	0.530	2,000	0.4775	-3.64%
2024-09-26	0.550	0.425	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.425	0.550	0.550	0.550	10,000	0.5500	0.00%
2024-09-25	0.550	0.425	0.550	-	-	0	0	-	0.550	0.425	0.550	-	-	0	-	0.00%
2024-09-24	0.550	0.425	0.550	0.510	0.590	18,000	9,320	0.5178	0.550	0.425	0.550	0.510	0.590	18,000	0.5178	7.84%
2024-09-23	0.510	0.345	0.510	0.450	0.510	3,000	1,425	0.4750	0.510	0.345	0.510	0.450	0.510	3,000	0.4750	14.61%
2024-09-20	0.445	-	0.450	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
2024-09-19	0.445	0.179	0.445	-	-	0	0	-	0.445	0.179	0.445	-	-	0	-	0.00%
2024-09-17	0.445	0.340	0.445	-	-	0	0	-	0.445	0.340	0.445	-	-	0	-	0.00%
2024-09-16	0.445	0.345	0.445	-	-	0	0	-	0.445	0.345	0.445	-	-	0	-	0.00%
2024-09-13	0.445	0.335	0.445	0.335	0.445	6,000	2,205	0.3675	0.445	0.335	0.445	0.335	0.445	6,000	0.3675	4.71%
2024-09-12	0.425	0.315	0.425	0.425	0.425	53,000	22,525	0.4250	0.425	0.315	0.425	0.425	0.425	53,000	0.4250	-11.46%
2024-09-11	0.480	0.370	0.480	-	-	0	0	-	0.480	0.370	0.480	-	-	0	-	0.00%
2024-09-10	0.480	0.370	0.480	-	-	0	0	-	0.480	0.370	0.480	-	-	0	-	0.00%
2024-09-09	0.480	0.370	0.480	-	-	0	0	-	0.480	0.370	0.480	-	-	0	-	-1.03%
2024-09-05	0.485	0.350	0.485	0.430	0.495	27,000	11,805	0.4372	0.485	0.350	0.485	0.430	0.495	27,000	0.4372	-4.90%
2024-09-04	0.510	0.435	0.520	-	-	0	0	-	0.510	0.435	0.520	-	-	0	-	0.00%
2024-09-03	0.510	0.430	0.510	-	-	0	0	-	0.510	0.430	0.510	-	-	0	-	0.00%
2024-09-02	0.510	0.360	0.510	0.430	0.510	11,000	5,250	0.4773	0.510	0.360	0.510	0.430	0.510	11,000	0.4773	-1.92%
2024-08-30	0.520	0.430	0.530	-	-	0	0	-	0.520	0.430	0.530	-	-	0	-	0.00%
2024-08-29	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	-1.89%
2024-08-28	0.530	0.430	0.530	-	-	0	0	-	0.530	0.430	0.530	-	-	0	-	0.00%
2024-08-27	0.530	0.430	0.540	-	-	0	0	-	0.530	0.430	0.540	-	-	0	-	0.00%
2024-08-26	0.530	0.430	0.540	-	-	0	0	-	0.530	0.430	0.540	-	-	0	-	0.00%
2024-08-23	0.530	0.420	0.530	-	-	0	0	-	0.530	0.420	0.530	-	-	0	-	-1.85%
2024-08-22	0.540	0.420	0.600	-	-	0	0	-	0.540	0.420	0.600	-	-	0	-	0.00%
2024-08-21	0.540	0.420	0.600	-	-	0	0	-	0.540	0.420	0.600	-	-	0	-	0.00%
2024-08-20	0.540	0.420	0.550	0.540	0.540	1,000	540	0.5400	0.540	0.420	0.550	0.540	0.540	1,000	0.5400	9.09%
2024-08-19	0.495	0.465	0.495	0.410	0.500	8,000	3,660	0.4575	0.495	0.465	0.495	0.410	0.500	8,000	0.4575	-8.33%
2024-08-16	0.540	0.420	0.600	-	-	0	0	-	0.540	0.420	0.600	-	-	0	-	0.00%
2024-08-15	0.540	0.420	0.600	-	-	0	0	-	0.540	0.420	0.600	-	-	0	-	0.00%
2024-08-14	0.540	0.420	0.540	-	-	0	0	-	0.540	0.420	0.540	-	-	0	-	0.00%
2024-08-13	0.540	0.420	0.600	-	-	0	0	-	0.540	0.420	0.600	-	-	0	-	0.00%
2024-08-12	0.540	0.430	0.540	-	-	0	0	-	0.540	0.430	0.540	-	-	0	-	0.00%
2024-08-09	0.540	0.355	0.560	-	-	0	0	-	0.540	0.355	0.560	-	-	0	-	0.00%
2024-08-08	0.540	0.242	0.600	-	-	0	0	-	0.540	0.242	0.600	-	-	0	-	0.00%
2024-08-07	0.540	0.420	0.570	-	-	0	0	-	0.540	0.420	0.570	-	-	0	-	0.00%
2024-08-06	0.540	0.425	0.600	-	-	0	0	-	0.540	0.425	0.600	-	-	0	-	0.00%
2024-08-05	0.540	0.265	0.550	0.540	0.540	1,000	540	0.5400	0.540	0.265	0.550	0.540	0.540	1,000	0.5400	13.68%
2024-08-02	0.475	0.475	0.540	0.470	0.475	2,000	945	0.4725	0.475	0.475	0.540	0.470	0.475	2,000	0.4725	-12.04%
2024-08-01	0.540	0.475	0.600	-	-	0	0	-	0.540	0.475	0.600	-	-	0	-	0.00%
2024-07-31	0.540	0.475	0.600	-	-	0	0	-	0.540	0.475	0.600	-	-	0	-	0.00%
2024-07-30	0.540	0.475	0.600	-	-	0	0	-	0.540	0.475	0.600	-	-	0	-	0.00%
2024-07-29	0.540	0.475	0.600	-	-	0	0	-	0.540	0.475	0.600	-	-	0	-	0.00%
2024-07-26	0.540	0.475	0.590	-	-	0	0	-	0.540	0.475	0.590	-	-	0	-	0.00%
2024-07-25	0.540	0.475	0.600	-	-	0	0	-	0.540	0.475	0.600	-	-	0	-	0.00%
2024-07-24	0.540	0.475	0.540	-	-	0	0	-	0.540	0.475	0.540	-	-	0	-	0.00%
2024-07-23	0.540	0.495	0.540	0.470	0.540	3,000	1,485	0.4950	0.540	0.495	0.540	0.470	0.540	3,000	0.4950	0.00%
2024-07-22	0.540	0.485	0.550	0.485	0.540	2,000	1,025	0.5125	0.540	0.485	0.550	0.485	0.540	2,000	0.5125	-1.82%
2024-07-19	0.550	0.470	0.600	-	-	0	0	-	0.550	0.470	0.600	-	-	0	-	0.00%
2024-07-18	0.550	0.470	0.550	0.480	0.590	2,000	1,070	0.5350	0.550	0.470	0.550	0.480	0.590	2,000	0.5350	1.85%
2024-07-17	0.540	0.480	0.600	-	-	0	0	-	0.540	0.480	0.600	-	-	0	-	0.00%
2024-07-16	0.540	0.480	0.590	-	-	0	0	-	0.540	0.480	0.590	-	-	0	-	0.00%
2024-07-15	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2024-07-12	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2024-07-11	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2024-07-10	0.540	0.480	0.550	-	-	0	0	-	0.540	0.480	0.550	-	-	0	-	0.00%
2024-07-09	0.540	0.485	0.540	0.500	0.540	7,000	3,570	0.5100	0.540	0.485	0.540	0.500	0.540	7,000	0.5100	-8.47%
2024-07-08	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2024-07-05	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2024-07-04	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2024-07-03	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2024-07-02	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2024-06-28	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2024-06-27	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2024-06-26	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2024-06-25	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2024-06-24	0.590	0.460	0.600	0.520	0.590	3,000	1,630	0.5433	0.590	0.460	0.600	0.520	0.590	3,000	0.5433	3.51%
2024-06-21	0.570	0.570	0.600	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2024-06-20	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2024-06-19	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-06-18	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-06-17	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-06-14	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-06-13	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2024-06-12	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2024-06-11	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-06-07	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2024-06-06	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-06-05	0.570	0.570	0.590	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	0.00%
2024-06-04	0.570	0.540	0.590	-	-	0	0	-	0.570	0.540	0.590	-	-	0	-	0.00%
2024-06-03	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2024-05-31	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2024-05-30	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2024-05-29	0.570	0.250	0.590	-	-	0	0	-	0.570	0.250	0.590	-	-	0	-	0.00%
2024-05-28	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-05-27	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2024-05-24	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2024-05-23	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-05-22	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2024-05-21	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2024-05-20	0.570	0.550	0.570	0.510	0.590	187,000	106,050	0.5671	0.570	0.550	0.570	0.510	0.590	187,000	0.5671	11.76%
2024-05-17	0.510	0.470	0.550	0.500	0.510	41,000	20,530	0.5007	0.510	0.470	0.550	0.500	0.510	41,000	0.5007	13.33%
2024-05-16	0.450	0.450	0.490	0.450	0.450	37,000	16,650	0.4500	0.450	0.450	0.490	0.450	0.450	37,000	0.4500	2.27%
2024-05-14	0.440	0.395	0.450	-	-	0	0	-	0.440	0.395	0.450	-	-	0	-	0.00%
2024-05-13	0.440	0.405	0.445	0.440	0.450	42,000	18,790	0.4474	0.440	0.405	0.445	0.440	0.450	42,000	0.4474	0.00%
2024-05-10	0.440	0.440	0.510	-	-	0	0	-	0.440	0.440	0.510	-	-	0	-	0.00%
2024-05-09	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2024-05-08	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2024-05-07	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2024-05-06	0.440	0.395	0.440	0.390	0.445	7,000	2,805	0.4007	0.440	0.395	0.440	0.390	0.445	7,000	0.4007	2.33%
2024-05-03	0.430	0.380	0.450	-	-	0	0	-	0.430	0.380	0.450	-	-	0	-	0.00%
2024-05-02	0.430	0.380	0.450	-	-	0	0	-	0.430	0.380	0.450	-	-	0	-	0.00%
2024-04-30	0.430	0.380	0.450	-	-	0	0	-	0.430	0.380	0.450	-	-	0	-	0.00%
2024-04-29	0.430	0.400	0.430	0.415	0.430	7,000	2,920	0.4171	0.430	0.400	0.430	0.415	0.430	7,000	0.4171	3.61%
2024-04-26	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2024-04-25	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	-2.35%
2024-04-24	0.425	0.400	0.425	0.400	0.425	4,000	1,625	0.4063	0.425	0.400	0.425	0.400	0.425	4,000	0.4063	3.66%
2024-04-23	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-3.53%
2024-04-22	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2024-04-19	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2024-04-18	0.425	0.380	0.425	0.390	0.425	3,000	1,240	0.4133	0.425	0.380	0.425	0.390	0.425	3,000	0.4133	-2.30%
2024-04-17	0.435	0.380	0.435	0.445	0.445	1,000	445	0.4450	0.435	0.380	0.435	0.445	0.445	1,000	0.4450	1.16%
2024-04-16	0.430	0.380	0.445	-	-	0	0	-	0.430	0.380	0.445	-	-	0	-	0.00%
2024-04-15	0.430	0.385	0.445	-	-	0	0	-	0.430	0.385	0.445	-	-	0	-	0.00%
2024-04-12	0.430	0.380	0.440	-	-	0	0	-	0.430	0.380	0.440	-	-	0	-	0.00%
2024-04-11	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2024-04-10	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	-1.15%
2024-04-09	0.435	0.380	0.435	0.415	0.435	2,000	850	0.4250	0.435	0.380	0.435	0.415	0.435	2,000	0.4250	8.75%
2024-04-08	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-3.61%
2024-04-05	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2024-04-03	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2024-04-02	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	0.00%
2024-03-28	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2024-03-27	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2024-03-26	0.415	0.380	0.415	0.375	0.415	2,000	790	0.3950	0.415	0.380	0.415	0.375	0.415	2,000	0.3950	0.00%
2024-03-25	0.415	0.375	0.420	-	-	0	0	-	0.415	0.375	0.420	-	-	0	-	0.00%
2024-03-22	0.415	0.375	0.415	-	-	0	0	-	0.415	0.375	0.415	-	-	0	-	-1.19%
2024-03-21	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	-1.18%
2024-03-20	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2024-03-19	0.425	0.375	0.430	0.390	0.425	11,000	4,365	0.3968	0.425	0.375	0.430	0.390	0.425	11,000	0.3968	7.59%
2024-03-18	0.395	0.395	0.420	0.395	0.395	2,000	790	0.3950	0.395	0.395	0.420	0.395	0.395	2,000	0.3950	-8.14%
2024-03-15	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2024-03-14	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	-2.27%
2024-03-13	0.440	0.395	0.440	0.395	0.440	46,000	18,390	0.3998	0.440	0.395	0.440	0.395	0.440	46,000	0.3998	-2.22%
2024-03-12	0.450	0.395	0.450	0.440	0.450	50,000	22,185	0.4437	0.450	0.395	0.450	0.440	0.450	50,000	0.4437	1.12%
2024-03-11	0.445	0.395	0.450	0.410	0.445	5,000	2,085	0.4170	0.445	0.395	0.450	0.410	0.445	5,000	0.4170	2.30%
2024-03-08	0.435	0.400	0.435	0.385	0.435	48,000	19,275	0.4016	0.435	0.400	0.435	0.385	0.435	48,000	0.4016	-6.45%
2024-03-07	0.465	0.390	0.465	-	-	0	0	-	0.465	0.390	0.465	-	-	0	-	-2.11%
2024-03-06	0.475	0.400	0.485	-	-	0	0	-	0.475	0.400	0.485	-	-	0	-	0.00%
2024-03-05	0.475	0.390	0.475	0.385	0.475	32,000	12,970	0.4053	0.475	0.390	0.475	0.385	0.475	32,000	0.4053	7.95%
2024-03-04	0.440	0.395	0.440	0.410	0.450	18,000	7,535	0.4186	0.440	0.395	0.440	0.410	0.450	18,000	0.4186	-2.22%
2024-03-01	0.450	0.415	0.450	0.450	0.450	21,000	9,450	0.4500	0.450	0.415	0.450	0.450	0.450	21,000	0.4500	-8.16%
2024-02-29	0.490	0.410	0.490	-	-	0	0	-	0.490	0.410	0.490	-	-	0	-	0.00%
2024-02-28	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2024-02-27	0.490	0.445	0.490	0.455	0.500	35,000	16,665	0.4761	0.490	0.445	0.490	0.455	0.500	35,000	0.4761	13.95%
2024-02-26	0.430	0.430	0.450	0.430	0.430	16,000	6,880	0.4300	0.430	0.430	0.450	0.430	0.430	16,000	0.4300	0.00%
2024-02-23	0.430	0.430	0.450	0.430	0.430	111,000	47,730	0.4300	0.430	0.430	0.450	0.430	0.430	111,000	0.4300	0.00%
2024-02-22	0.430	0.410	0.430	0.415	0.450	123,000	51,980	0.4226	0.430	0.410	0.430	0.415	0.450	123,000	0.4226	-4.44%
2024-02-21	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2024-02-20	0.450	0.380	0.450	0.380	0.450	76,000	32,215	0.4239	0.450	0.380	0.450	0.380	0.450	76,000	0.4239	0.00%
2024-02-19	0.450	0.370	0.450	-	-	0	0	-	0.450	0.370	0.450	-	-	0	-	0.00%
2024-02-16	0.450	0.430	0.450	0.395	0.450	145,000	60,045	0.4141	0.450	0.430	0.450	0.395	0.450	145,000	0.4141	4.65%
2024-02-15	0.430	0.370	0.480	0.370	0.430	3,000	1,170	0.3900	0.430	0.370	0.480	0.370	0.430	3,000	0.3900	8.86%
2024-02-14	0.395	0.360	0.420	0.380	0.395	4,000	1,565	0.3913	0.395	0.360	0.420	0.380	0.395	4,000	0.3913	-8.14%
2024-02-09	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	-8.51%
2024-02-08	0.470	0.395	0.470	0.370	0.495	5,000	2,050	0.4100	0.470	0.395	0.470	0.370	0.495	5,000	0.4100	14.63%
2024-02-07	0.410	-	0.420	0.400	0.400	3,000	1,200	0.4000	0.410	-	0.420	0.400	0.400	3,000	0.4000	-6.82%
2024-02-06	0.440	0.400	0.445	-	-	0	0	-	0.440	0.400	0.445	-	-	0	-	0.00%
2024-02-05	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2024-02-02	0.440	0.400	0.450	-	-	0	0	-	0.440	0.400	0.450	-	-	0	-	0.00%
2024-02-01	0.440	0.400	0.490	-	-	0	0	-	0.440	0.400	0.490	-	-	0	-	0.00%
2024-01-31	0.440	0.400	0.450	-	-	1,000	450	0.4500	0.440	0.400	0.450	-	-	1,000	0.4500	0.00%
2024-01-30	0.440	0.400	0.450	-	-	0	0	-	0.440	0.400	0.450	-	-	0	-	0.00%
2024-01-29	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2024-01-26	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2024-01-25	0.440	0.410	0.450	0.440	0.440	28,000	12,320	0.4400	0.440	0.410	0.450	0.440	0.440	28,000	0.4400	-2.22%
2024-01-24	0.450	0.410	0.485	-	-	0	0	-	0.450	0.410	0.485	-	-	0	-	0.00%
2024-01-23	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2024-01-22	0.450	0.400	0.450	0.450	0.450	1,000	450	0.4500	0.450	0.400	0.450	0.450	0.450	1,000	0.4500	-8.16%
2024-01-19	0.490	0.450	0.490	-	-	142,000	69,130	0.4868	0.490	0.450	0.490	-	-	142,000	0.4868	0.00%
2024-01-18	0.490	0.420	0.490	0.480	0.490	275,000	133,455	0.4853	0.490	0.420	0.490	0.480	0.490	275,000	0.4853	0.00%
2024-01-17	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2024-01-16	0.490	0.410	0.490	-	-	0	0	-	0.490	0.410	0.490	-	-	0	-	-1.01%
2024-01-15	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2024-01-12	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2024-01-11	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2024-01-10	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2024-01-09	0.495	0.450	0.495	0.450	0.495	17,000	7,695	0.4526	0.495	0.450	0.495	0.450	0.495	17,000	0.4526	5.32%
2024-01-08	0.470	0.430	0.495	-	-	0	0	-	0.470	0.430	0.495	-	-	0	-	0.00%
2024-01-05	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	2.17%
2024-01-04	0.460	0.410	0.485	-	-	0	0	-	0.460	0.410	0.485	-	-	0	-	0.00%
2024-01-03	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2024-01-02	0.460	0.460	0.465	0.460	0.470	88,000	41,080	0.4668	0.460	0.460	0.465	0.460	0.470	88,000	0.4668	-2.13%
2023-12-29	0.470	0.470	0.475	0.465	0.470	38,000	17,760	0.4674	0.470	0.470	0.475	0.465	0.470	38,000	0.4674	0.00%
2023-12-28	0.470	0.410	0.475	0.400	0.470	8,000	3,295	0.4119	0.470	0.410	0.475	0.400	0.470	8,000	0.4119	10.59%
2023-12-27	0.425	0.425	0.475	-	-	0	0	-	0.425	0.425	0.475	-	-	0	-	0.00%
2023-12-22	0.425	0.445	0.475	0.405	0.470	9,000	3,925	0.4361	0.425	0.445	0.475	0.405	0.470	9,000	0.4361	-7.61%
2023-12-21	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	-9.80%
2023-12-20	0.510	0.435	0.540	-	-	0	0	-	0.510	0.435	0.540	-	-	0	-	0.00%
2023-12-19	0.510	0.435	0.510	-	-	0	0	-	0.510	0.435	0.510	-	-	0	-	-1.92%
2023-12-18	0.520	0.435	0.550	-	-	0	0	-	0.520	0.435	0.550	-	-	0	-	0.00%
2023-12-15	0.520	0.435	0.550	-	-	0	0	-	0.520	0.435	0.550	-	-	0	-	0.00%
2023-12-14	0.520	0.435	0.550	-	-	0	0	-	0.520	0.435	0.550	-	-	0	-	0.00%
2023-12-13	0.520	0.430	0.520	0.420	0.530	2,000	950	0.4750	0.520	0.430	0.520	0.420	0.530	2,000	0.4750	5.05%
2023-12-12	0.495	0.440	0.495	0.400	0.500	4,000	1,820	0.4550	0.495	0.440	0.495	0.400	0.500	4,000	0.4550	12.50%
2023-12-11	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	-4.35%
2023-12-08	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	-2.13%
2023-12-07	0.470	0.400	0.470	0.425	0.550	103,000	49,035	0.4761	0.470	0.400	0.470	0.425	0.550	103,000	0.4761	0.00%
2023-12-06	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2023-12-05	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2023-12-04	0.470	0.440	0.470	-	-	9,000	3,960	0.4400	0.470	0.440	0.470	-	-	9,000	0.4400	-1.05%
2023-12-01	0.475	0.440	0.475	-	-	0	0	-	0.475	0.440	0.475	-	-	0	-	-1.04%
2023-11-30	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2023-11-29	0.480	0.460	0.485	-	-	0	0	-	0.480	0.460	0.485	-	-	0	-	0.00%
2023-11-28	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2023-11-27	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	-1.03%
2023-11-24	0.485	0.460	0.485	-	-	0	0	-	0.485	0.460	0.485	-	-	0	-	0.00%
2023-11-23	0.485	0.460	0.485	0.455	0.490	34,000	15,965	0.4696	0.485	0.460	0.485	0.455	0.490	34,000	0.4696	6.59%
2023-11-22	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	0.00%
2023-11-21	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	-1.09%
2023-11-20	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2023-11-17	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	-1.08%
2023-11-16	0.465	0.415	0.465	-	-	0	0	-	0.465	0.415	0.465	-	-	0	-	0.00%
2023-11-15	0.465	0.410	0.465	-	-	0	0	-	0.465	0.410	0.465	-	-	0	-	-1.06%
2023-11-14	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2023-11-13	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2023-11-10	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2023-11-09	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2023-11-08	0.470	0.440	0.470	0.440	0.470	92,000	40,510	0.4403	0.470	0.440	0.470	0.440	0.470	92,000	0.4403	-3.09%
2023-11-07	0.485	0.440	0.495	-	-	0	0	-	0.485	0.440	0.495	-	-	0	-	0.00%
2023-11-06	0.485	0.435	0.485	0.430	0.500	256,000	114,600	0.4477	0.485	0.435	0.485	0.430	0.500	256,000	0.4477	-3.00%
2023-11-03	0.500	0.470	0.500	0.470	0.510	62,000	31,580	0.5094	0.500	0.470	0.500	0.470	0.510	62,000	0.5094	1.01%
2023-11-02	0.495	0.465	0.510	-	-	0	0	-	0.495	0.465	0.510	-	-	0	-	0.00%
2023-11-01	0.495	0.465	0.500	0.465	0.500	16,000	7,895	0.4934	0.495	0.465	0.500	0.465	0.500	16,000	0.4934	6.45%
2023-10-31	0.465	0.460	0.500	-	-	0	0	-	0.465	0.460	0.500	-	-	0	-	0.00%
2023-10-30	0.465	0.460	0.500	-	-	0	0	-	0.465	0.460	0.500	-	-	0	-	0.00%
2023-10-27	0.465	0.485	0.500	0.465	0.465	3,000	1,395	0.4650	0.465	0.485	0.500	0.465	0.465	3,000	0.4650	-3.12%
2023-10-26	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2023-10-25	0.480	0.440	0.500	-	-	0	0	-	0.480	0.440	0.500	-	-	0	-	0.00%
2023-10-24	0.480	0.440	0.480	0.435	0.500	3,000	1,415	0.4717	0.480	0.440	0.480	0.435	0.500	3,000	0.4717	4.35%
2023-10-20	0.460	0.440	0.490	-	-	0	0	-	0.460	0.440	0.490	-	-	0	-	0.00%
2023-10-19	0.460	0.435	0.490	-	-	0	0	-	0.460	0.435	0.490	-	-	0	-	0.00%
2023-10-18	0.460	0.435	0.490	-	-	0	0	-	0.460	0.435	0.490	-	-	0	-	0.00%
2023-10-17	0.460	0.440	0.460	0.440	0.465	19,000	8,700	0.4579	0.460	0.440	0.460	0.440	0.465	19,000	0.4579	-11.54%
2023-10-16	0.520	0.465	0.540	-	-	0	0	-	0.520	0.465	0.540	-	-	0	-	0.00%
2023-10-13	0.520	0.465	0.540	-	-	0	0	-	0.520	0.465	0.540	-	-	0	-	0.00%
2023-10-12	0.520	0.460	0.540	-	-	0	0	-	0.520	0.460	0.540	-	-	0	-	0.00%
2023-10-11	0.520	0.460	0.520	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2023-10-10	0.520	0.460	0.560	-	-	0	0	-	0.520	0.460	0.560	-	-	0	-	0.00%
2023-10-09	0.520	0.470	0.560	-	-	0	0	-	0.520	0.470	0.560	-	-	0	-	0.00%
2023-10-06	0.520	0.480	0.560	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2023-10-05	0.520	0.475	0.560	-	-	0	0	-	0.520	0.475	0.560	-	-	0	-	0.00%
2023-10-04	0.520	0.470	0.560	-	-	0	0	-	0.520	0.470	0.560	-	-	0	-	0.00%
2023-10-03	0.520	0.465	0.560	-	-	0	0	-	0.520	0.465	0.560	-	-	0	-	0.00%
2023-09-29	0.520	0.520	0.570	0.510	0.590	9,000	5,130	0.5700	0.520	0.520	0.570	0.510	0.590	9,000	0.5700	-1.89%
2023-09-28	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2023-09-27	0.530	0.490	0.530	0.490	0.540	7,000	3,580	0.5114	0.530	0.490	0.530	0.490	0.540	7,000	0.5114	10.42%
2023-09-26	0.480	0.455	0.490	0.480	0.480	29,000	13,920	0.4800	0.480	0.455	0.490	0.480	0.480	29,000	0.4800	0.00%
2023-09-25	0.480	0.475	0.485	0.460	0.490	67,000	31,375	0.4683	0.480	0.475	0.485	0.460	0.490	67,000	0.4683	-15.79%
2023-09-22	0.570	0.490	0.570	0.460	0.600	49,000	27,350	0.5582	0.570	0.490	0.570	0.460	0.600	49,000	0.5582	23.91%
2023-09-21	0.460	0.460	0.490	0.460	0.460	2,000	920	0.4600	0.460	0.460	0.490	0.460	0.460	2,000	0.4600	0.00%
2023-09-20	0.460	0.480	0.490	0.460	0.465	3,000	1,390	0.4633	0.460	0.480	0.490	0.460	0.465	3,000	0.4633	-3.16%
2023-09-19	0.475	0.460	0.500	-	-	0	0	-	0.475	0.460	0.500	-	-	0	-	0.00%
2023-09-18	0.475	0.460	0.500	-	-	0	0	-	0.475	0.460	0.500	-	-	0	-	0.00%
2023-09-15	0.475	0.465	0.500	-	-	0	0	-	0.475	0.465	0.500	-	-	0	-	0.00%
2023-09-14	0.475	0.465	0.475	-	-	0	0	-	0.475	0.465	0.475	-	-	0	-	0.00%
2023-09-13	0.475	0.465	0.500	-	-	0	0	-	0.475	0.465	0.500	-	-	0	-	0.00%
2023-09-12	0.475	0.475	0.500	-	-	0	0	-	0.475	0.475	0.500	-	-	0	-	1.06%
2023-09-11	0.470	0.470	0.495	0.465	0.465	25,000	11,625	0.4650	0.470	0.470	0.495	0.465	0.465	25,000	0.4650	1.08%
2023-09-07	0.465	0.460	0.495	0.465	0.495	2,000	960	0.4800	0.465	0.460	0.495	0.465	0.495	2,000	0.4800	1.09%
2023-09-06	0.460	0.460	0.500	0.460	0.460	3,000	1,380	0.4600	0.460	0.460	0.500	0.460	0.460	3,000	0.4600	-1.08%
2023-09-05	0.465	0.465	0.510	0.460	0.510	3,000	1,440	0.4800	0.465	0.465	0.510	0.460	0.510	3,000	0.4800	-2.11%
2023-09-04	0.475	0.495	0.510	0.470	0.520	14,000	6,655	0.4754	0.475	0.495	0.510	0.470	0.520	14,000	0.4754	-3.06%
2023-08-31	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2023-08-30	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2023-08-29	0.490	0.465	0.495	0.470	0.495	6,000	2,845	0.4742	0.490	0.465	0.495	0.470	0.495	6,000	0.4742	-1.01%
2023-08-28	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2023-08-25	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2023-08-24	0.495	0.470	0.540	-	-	0	0	-	0.495	0.470	0.540	-	-	0	-	0.00%
2023-08-23	0.495	0.490	0.495	0.495	0.510	11,000	5,595	0.5086	0.495	0.490	0.495	0.495	0.510	11,000	0.5086	-4.81%
2023-08-22	0.520	0.495	0.570	-	-	0	0	-	0.520	0.495	0.570	-	-	0	-	0.00%
2023-08-21	0.520	0.520	0.570	0.495	0.560	3,000	1,550	0.5167	0.520	0.520	0.570	0.495	0.560	3,000	0.5167	0.00%
2023-08-18	0.520	0.460	0.520	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	-1.89%
2023-08-17	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	0.00%
2023-08-16	0.530	0.465	0.530	0.460	0.530	8,000	3,810	0.4763	0.530	0.465	0.530	0.460	0.530	8,000	0.4763	0.00%
2023-08-15	0.530	0.475	0.510	0.475	0.530	33,000	15,730	0.4767	0.530	0.475	0.510	0.475	0.530	33,000	0.4767	-1.85%
2023-08-14	0.540	0.470	0.540	-	-	0	0	-	0.540	0.470	0.540	-	-	0	-	-3.57%
2023-08-11	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2023-08-10	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2023-08-09	0.560	0.520	0.580	0.560	0.560	7,000	3,920	0.5600	0.560	0.520	0.580	0.560	0.560	7,000	0.5600	0.00%
2023-08-08	0.560	0.500	0.580	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2023-08-07	0.560	0.510	0.560	0.560	0.560	10,000	5,600	0.5600	0.560	0.510	0.560	0.560	0.560	10,000	0.5600	7.69%
2023-08-04	0.520	0.465	0.570	-	-	0	0	-	0.520	0.465	0.570	-	-	0	-	0.00%
2023-08-03	0.520	0.500	0.560	-	-	0	0	-	0.520	0.500	0.560	-	-	0	-	0.00%
2023-08-02	0.520	0.470	0.590	-	-	0	0	-	0.520	0.470	0.590	-	-	0	-	0.00%
2023-08-01	0.520	0.540	0.580	0.520	0.580	11,000	5,960	0.5418	0.520	0.540	0.580	0.520	0.580	11,000	0.5418	-5.45%
2023-07-31	0.550	0.550	0.580	0.550	0.580	12,000	6,730	0.5608	0.550	0.550	0.580	0.550	0.580	12,000	0.5608	0.00%
2023-07-28	0.550	0.490	0.550	-	-	0	0	-	0.550	0.490	0.550	-	-	0	-	0.00%
2023-07-27	0.550	0.495	0.560	0.450	0.550	21,000	11,120	0.5295	0.550	0.495	0.560	0.450	0.550	21,000	0.5295	5.77%
2023-07-26	0.520	0.450	0.530	-	-	0	0	-	0.520	0.450	0.530	-	-	0	-	0.00%
2023-07-25	0.520	0.465	0.530	0.510	0.520	6,000	3,045	0.5075	0.520	0.465	0.530	0.510	0.520	6,000	0.5075	0.00%
2023-07-24	0.520	0.450	0.530	0.455	0.520	4,000	2,005	0.5013	0.520	0.450	0.530	0.455	0.520	4,000	0.5013	-1.89%
2023-07-21	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-07-20	0.530	0.450	0.530	-	-	0	0	-	0.530	0.450	0.530	-	-	0	-	0.00%
2023-07-19	0.530	0.440	0.530	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2023-07-18	0.530	0.450	0.540	-	-	0	0	-	0.530	0.450	0.540	-	-	0	-	-1.85%
2023-07-14	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2023-07-13	0.540	0.480	0.540	0.470	0.550	4,000	2,050	0.5125	0.540	0.480	0.540	0.470	0.550	4,000	0.5125	0.00%
2023-07-12	0.540	0.470	0.520	0.480	0.540	7,000	3,445	0.4921	0.540	0.470	0.520	0.480	0.540	7,000	0.4921	0.00%
2023-07-11	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2023-07-10	0.540	0.480	0.540	0.435	0.540	592,000	301,345	0.5090	0.540	0.480	0.540	0.435	0.540	592,000	0.5090	3.85%
2023-07-07	0.520	0.520	0.650	0.520	0.550	34,000	18,360	0.5400	0.520	0.520	0.650	0.520	0.550	34,000	0.5400	-5.45%
2023-07-06	0.550	0.520	0.550	0.510	0.590	44,000	23,590	0.5361	0.550	0.520	0.550	0.510	0.590	44,000	0.5361	-6.78%
2023-07-05	0.590	0.580	0.700	0.540	0.600	33,000	19,450	0.5894	0.590	0.580	0.700	0.540	0.600	33,000	0.5894	-3.28%
2023-07-04	0.610	0.610	0.710	0.600	0.610	51,000	30,730	0.6025	0.610	0.610	0.710	0.600	0.610	51,000	0.6025	-1.61%
2023-07-03	0.620	0.600	0.640	0.620	0.630	11,000	6,750	0.6136	0.620	0.600	0.640	0.620	0.630	11,000	0.6136	-1.59%
2023-06-30	0.630	0.610	0.660	0.610	0.640	34,000	21,140	0.6218	0.630	0.610	0.660	0.610	0.640	34,000	0.6218	-1.56%
2023-06-29	0.640	0.630	0.690	0.640	0.670	132,000	86,250	0.6534	0.640	0.630	0.690	0.640	0.670	132,000	0.6534	-8.57%
2023-06-28	0.700	0.680	0.750	0.700	0.740	192,000	135,110	0.7037	0.700	0.680	0.750	0.700	0.740	192,000	0.7037	-9.09%
2023-06-27	0.770	0.740	0.770	0.760	0.800	90,000	69,670	0.7741	0.770	0.740	0.770	0.760	0.800	90,000	0.7741	-3.75%
2023-06-26	0.800	0.750	0.800	0.740	0.800	44,000	34,430	0.7825	0.800	0.750	0.800	0.740	0.800	44,000	0.7825	-11.11%
2023-06-23	0.900	0.800	0.900	0.900	0.900	1,000	900	0.9000	0.900	0.800	0.900	0.900	0.900	1,000	0.9000	-1.10%
2023-06-21	0.910	0.830	0.990	0.830	0.990	58,000	55,380	0.9548	0.910	0.830	0.990	0.830	0.990	58,000	0.9548	-8.08%
2023-06-20	0.990	0.990	1.000	0.980	1.100	133,000	133,830	1.0062	0.990	0.990	1.000	0.980	1.100	133,000	1.0062	-18.18%
2023-06-19	1.210	1.050	1.210	1.140	1.210	18,000	20,590	1.1439	1.210	1.050	1.210	1.140	1.210	18,000	1.1439	-1.63%
2023-06-16	1.230	1.140	1.230	1.260	1.270	12,000	15,170	1.2642	1.230	1.140	1.230	1.260	1.270	12,000	1.2642	-1.60%
2023-06-15	1.250	1.140	1.270	-	-	0	0	-	1.250	1.140	1.270	-	-	0	-	0.00%
2023-06-14	1.250	1.010	1.280	-	-	0	0	-	1.250	1.010	1.280	-	-	0	-	0.00%
2023-06-13	1.250	1.030	1.250	1.000	1.250	33,000	35,140	1.0648	1.250	1.030	1.250	1.000	1.250	33,000	1.0648	8.70%
2023-06-12	1.150	1.150	1.260	1.150	1.300	73,000	88,420	1.2112	1.150	1.150	1.260	1.150	1.300	73,000	1.2112	-15.44%
2023-06-09	1.360	1.420	1.440	1.360	1.360	3,000	4,080	1.3600	1.360	1.420	1.440	1.360	1.360	3,000	1.3600	-6.85%
2023-06-08	1.460	1.300	1.450	1.460	1.460	1,000	1,460	1.4600	1.460	1.300	1.450	1.460	1.460	1,000	1.4600	-0.68%
2023-06-07	1.470	1.300	1.470	1.340	1.470	3,000	4,150	1.3833	1.470	1.300	1.470	1.340	1.470	3,000	1.3833	0.00%
2023-06-06	1.470	1.300	1.470	1.300	1.470	3,000	4,240	1.4133	1.470	1.300	1.470	1.300	1.470	3,000	1.4133	5.76%
2023-06-05	1.390	1.300	1.390	-	-	0	0	-	1.390	1.300	1.390	-	-	0	-	-0.71%
2023-06-02	1.400	1.320	1.430	1.340	1.550	46,000	65,540	1.4248	1.400	1.320	1.430	1.340	1.550	46,000	1.4248	-14.11%
2023-06-01	1.630	1.550	1.630	-	-	0	0	-	1.630	1.550	1.630	-	-	0	-	-1.81%
2023-05-31	1.660	1.550	1.770	-	-	0	0	-	1.660	1.550	1.770	-	-	0	-	0.00%
2023-05-30	1.660	1.550	1.660	-	-	0	0	-	1.660	1.550	1.660	-	-	0	-	0.00%
2023-05-29	1.660	1.550	1.650	-	-	0	0	-	1.660	1.550	1.650	-	-	0	-	-0.60%
2023-05-25	1.670	1.540	1.680	1.550	1.680	6,000	9,550	1.5917	1.670	1.540	1.680	1.550	1.680	6,000	1.5917	-5.65%
2023-05-24	1.770	1.540	1.770	1.560	1.770	5,000	8,460	1.6920	1.770	1.540	1.770	1.560	1.770	5,000	1.6920	9.94%
2023-05-23	1.610	1.540	1.760	1.560	1.770	12,000	19,600	1.6333	1.610	1.540	1.760	1.560	1.770	12,000	1.6333	-5.29%
2023-05-22	1.700	1.540	1.700	-	-	0	0	-	1.700	1.540	1.700	-	-	0	-	-3.95%
2023-05-19	1.770	1.540	1.780	1.550	1.800	6,000	9,930	1.6550	1.770	1.540	1.780	1.550	1.800	6,000	1.6550	9.94%
2023-05-18	1.610	1.500	1.700	1.510	1.610	15,000	23,850	1.5900	1.610	1.500	1.700	1.510	1.610	15,000	1.5900	-4.73%
2023-05-17	1.690	1.600	1.610	1.600	1.730	16,000	26,220	1.6388	1.690	1.600	1.610	1.600	1.730	16,000	1.6388	-8.65%
2023-05-16	1.850	1.680	1.860	-	-	0	0	-	1.850	1.680	1.860	-	-	0	-	-2.12%
2023-05-15	1.890	1.680	1.900	-	-	0	0	-	1.890	1.680	1.900	-	-	0	-	-1.56%
2023-05-12	1.920	1.680	1.930	-	-	0	0	-	1.920	1.680	1.930	-	-	0	-	0.00%
2023-05-11	1.920	1.680	1.930	-	-	0	0	-	1.920	1.680	1.930	-	-	0	-	-0.52%
2023-05-10	1.930	1.680	1.930	-	-	0	0	-	1.930	1.680	1.930	-	-	0	-	0.00%
2023-05-09	1.930	1.690	1.940	-	-	0	0	-	1.930	1.690	1.940	-	-	0	-	-0.52%
2023-05-08	1.940	1.670	1.950	-	-	0	0	-	1.940	1.670	1.950	-	-	0	-	-0.51%
2023-05-05	1.950	1.700	1.960	-	-	0	0	-	1.950	1.700	1.960	-	-	0	-	-0.51%
2023-05-04	1.960	1.490	1.970	-	-	0	0	-	1.960	1.490	1.970	-	-	0	-	0.00%
2023-05-03	1.960	1.600	1.960	1.560	1.960	5,000	9,220	1.8440	1.960	1.600	1.960	1.560	1.960	5,000	1.8440	0.00%
2023-05-02	1.960	-	1.960	1.960	1.960	2,000	3,920	1.9600	1.960	-	1.960	1.960	1.960	2,000	1.9600	0.51%
2023-04-28	1.950	1.800	1.960	-	-	0	0	-	1.950	1.800	1.960	-	-	0	-	-0.51%
2023-04-27	1.960	-	1.970	-	-	0	0	-	1.960	-	1.970	-	-	0	-	0.00%
2023-04-26	1.960	-	1.970	-	-	0	0	-	1.960	-	1.970	-	-	0	-	0.00%
2023-04-25	1.960	-	1.970	-	-	0	0	-	1.960	-	1.970	-	-	0	-	0.00%
2023-04-24	1.960	1.650	1.960	1.960	1.960	3,000	5,640	1.8800	1.960	1.650	1.960	1.960	1.960	3,000	1.8800	3.70%
2023-04-21	1.890	-	1.890	1.710	1.900	18,000	32,400	1.8000	1.890	-	1.890	1.710	1.900	18,000	1.8000	0.00%
2023-04-20	1.890	1.520	1.900	1.590	1.960	52,000	92,330	1.7756	1.890	1.520	1.900	1.590	1.960	52,000	1.7756	8.62%
2023-04-19	1.740	1.600	1.750	-	-	0	0	-	1.740	1.600	1.750	-	-	0	-	-1.69%
2023-04-18	1.770	1.600	1.770	1.790	1.810	18,000	32,340	1.7967	1.770	1.600	1.770	1.790	1.810	18,000	1.7967	-7.33%
2023-04-17	1.910	1.800	1.920	-	-	0	0	-	1.910	1.800	1.920	-	-	0	-	-0.52%
2023-04-14	1.920	1.800	1.930	-	-	0	0	-	1.920	1.800	1.930	-	-	0	-	-1.03%
2023-04-13	1.940	1.800	1.980	-	-	0	0	-	1.940	1.800	1.980	-	-	0	-	0.00%
2023-04-12	1.940	1.800	1.950	-	-	0	0	-	1.940	1.800	1.950	-	-	0	-	-1.52%
2023-04-11	1.970	1.800	1.980	-	-	0	0	-	1.970	1.800	1.980	-	-	0	-	-0.51%
2023-04-06	1.980	1.820	1.980	-	-	0	0	-	1.980	1.820	1.980	-	-	0	-	0.00%
2023-04-04	1.980	1.800	2.130	-	-	0	0	-	1.980	1.800	2.130	-	-	0	-	0.00%
2023-04-03	1.980	1.940	2.130	1.900	1.980	4,000	7,680	1.9200	1.980	1.940	2.130	1.900	1.980	4,000	1.9200	-4.81%
2023-03-31	2.080	1.910	2.080	1.910	2.080	14,000	27,050	1.9321	2.080	1.910	2.080	1.910	2.080	14,000	1.9321	-1.42%
2023-03-30	2.110	1.880	2.110	-	-	0	0	-	2.110	1.880	2.110	-	-	0	-	0.00%
2023-03-29	2.110	1.880	2.110	-	-	0	0	-	2.110	1.880	2.110	-	-	0	-	0.00%
2023-03-28	2.110	1.880	2.110	-	-	0	0	-	2.110	1.880	2.110	-	-	0	-	0.00%
2023-03-27	2.110	1.880	2.110	-	-	0	0	-	2.110	1.880	2.110	-	-	0	-	-4.09%
2023-03-24	2.200	1.880	2.330	-	-	0	0	-	2.200	1.880	2.330	-	-	0	-	0.00%
2023-03-23	2.200	2.000	2.200	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	-3.08%
2023-03-22	2.270	-	2.340	-	-	0	0	-	2.270	-	2.340	-	-	0	-	0.00%
2023-03-21	2.270	1.880	2.270	2.270	2.270	1,000	2,270	2.2700	2.270	1.880	2.270	2.270	2.270	1,000	2.2700	5.58%
2023-03-20	2.150	1.880	2.270	-	-	0	0	-	2.150	1.880	2.270	-	-	0	-	0.00%
2023-03-17	2.150	2.150	2.290	-	-	0	0	-	2.150	2.150	2.290	-	-	0	-	0.00%
2023-03-16	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	-4.44%
2023-03-15	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
2023-03-14	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
2023-03-13	2.250	-	2.270	-	-	0	0	-	2.250	-	2.270	-	-	0	-	0.00%
2023-03-10	2.250	-	2.280	-	-	0	0	-	2.250	-	2.280	-	-	0	-	0.00%
2023-03-09	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
2023-03-08	2.250	-	2.260	-	-	0	0	-	2.250	-	2.260	-	-	0	-	0.00%
2023-03-07	2.250	-	2.260	2.250	2.250	3,000	6,750	2.2500	2.250	-	2.260	2.250	2.250	3,000	2.2500	-1.32%
2023-03-06	2.280	2.280	2.300	-	-	1,000	2,310	2.3100	2.280	2.280	2.300	-	-	1,000	2.3100	0.00%
2023-03-03	2.280	-	2.280	-	-	0	0	-	2.280	-	2.280	-	-	0	-	-0.87%
2023-03-02	2.300	1.880	2.300	-	-	10	18	1.8000	2.300	1.880	2.300	-	-	10	1.8000	0.00%
2023-03-01	2.300	-	2.300	2.300	2.300	8,000	18,400	2.3000	2.300	-	2.300	2.300	2.300	8,000	2.3000	0.00%
2023-02-28	2.300	2.280	2.300	-	-	0	0	-	2.300	2.280	2.300	-	-	0	-	0.00%
2023-02-27	2.300	2.250	2.300	-	-	0	0	-	2.300	2.250	2.300	-	-	0	-	0.00%
2023-02-24	2.300	2.280	2.300	2.310	2.310	1,000	2,310	2.3100	2.300	2.280	2.300	2.310	2.310	1,000	2.3100	-0.43%
2023-02-23	2.310	2.190	2.320	2.220	2.310	4,000	9,010	2.2525	2.310	2.190	2.320	2.220	2.310	4,000	2.2525	-0.86%
2023-02-22	2.330	2.320	2.330	-	-	0	0	-	2.330	2.320	2.330	-	-	0	-	0.00%
2023-02-21	2.330	2.300	2.330	-	-	0	0	-	2.330	2.300	2.330	-	-	0	-	0.00%
2023-02-20	2.330	2.300	2.330	2.330	2.330	2,000	4,660	2.3300	2.330	2.300	2.330	2.330	2.330	2,000	2.3300	0.00%
2023-02-17	2.330	2.300	2.330	2.330	2.330	1,000	2,330	2.3300	2.330	2.300	2.330	2.330	2.330	1,000	2.3300	0.00%
2023-02-16	2.330	2.280	2.330	2.300	2.330	3,000	6,960	2.3200	2.330	2.280	2.330	2.300	2.330	3,000	2.3200	0.00%
2023-02-15	2.330	2.300	2.330	2.330	2.330	2,000	4,660	2.3300	2.330	2.300	2.330	2.330	2.330	2,000	2.3300	0.00%
2023-02-14	2.330	2.300	2.330	-	-	0	0	-	2.330	2.300	2.330	-	-	0	-	0.00%
2023-02-13	2.330	2.280	2.330	2.300	2.330	3,000	6,960	2.3200	2.330	2.280	2.330	2.300	2.330	3,000	2.3200	0.00%
2023-02-10	2.330	2.310	2.330	2.340	2.340	1,000	2,340	2.3400	2.330	2.310	2.330	2.340	2.340	1,000	2.3400	-0.43%
2023-02-09	2.340	2.280	2.400	2.320	2.350	17,000	39,760	2.3388	2.340	2.280	2.400	2.320	2.350	17,000	2.3388	0.00%
2023-02-08	2.340	2.310	2.340	2.340	2.340	5,000	11,700	2.3400	2.340	2.310	2.340	2.340	2.340	5,000	2.3400	0.00%
2023-02-07	2.340	2.320	2.340	2.340	2.400	15,000	35,330	2.3553	2.340	2.320	2.340	2.340	2.400	15,000	2.3553	-2.50%
2023-02-06	2.400	2.370	2.400	2.400	2.440	28,000	67,330	2.4046	2.400	2.370	2.400	2.400	2.440	28,000	2.4046	-1.64%
2023-02-03	2.440	2.280	2.440	2.290	2.440	49,000	116,800	2.3837	2.440	2.280	2.440	2.290	2.440	49,000	2.3837	4.72%
2023-02-02	2.330	2.210	2.330	2.200	2.340	35,000	80,140	2.2897	2.330	2.210	2.330	2.200	2.340	35,000	2.2897	4.48%
2023-02-01	2.230	2.170	2.230	1.980	2.230	31,000	66,880	2.1574	2.230	2.170	2.230	1.980	2.230	31,000	2.1574	12.63%
2023-01-31	1.980	1.980	2.170	1.900	1.980	87,000	165,460	1.9018	1.980	1.980	2.170	1.900	1.980	87,000	1.9018	0.00%
2023-01-30	1.980	1.980	2.000	1.980	1.980	13,000	25,980	1.9985	1.980	1.980	2.000	1.980	1.980	13,000	1.9985	-1.00%
2023-01-27	2.000	2.000	2.100	2.000	2.150	99,000	205,320	2.0739	2.000	2.000	2.100	2.000	2.150	99,000	2.0739	-6.98%
2023-01-26	2.150	2.130	2.150	2.150	2.200	14,000	30,200	2.1571	2.150	2.130	2.150	2.150	2.200	14,000	2.1571	-3.59%
2023-01-20	2.230	2.210	2.230	2.230	2.230	3,000	6,690	2.2300	2.230	2.210	2.230	2.230	2.230	3,000	2.2300	-0.89%
2023-01-19	2.250	2.220	2.290	2.250	2.290	3,000	6,820	2.2733	2.250	2.220	2.290	2.250	2.290	3,000	2.2733	-1.32%
2023-01-18	2.280	2.250	2.320	2.280	2.320	4,000	9,230	2.3075	2.280	2.250	2.320	2.280	2.320	4,000	2.3075	-1.30%
2023-01-17	2.310	2.280	2.320	2.310	2.320	3,000	6,950	2.3167	2.310	2.280	2.320	2.310	2.320	3,000	2.3167	-0.43%
2023-01-16	2.320	2.300	2.320	2.320	2.360	4,000	9,390	2.3475	2.320	2.300	2.320	2.320	2.360	4,000	2.3475	-1.69%
2023-01-13	2.360	2.320	2.370	2.360	2.370	2,000	4,730	2.3650	2.360	2.320	2.370	2.360	2.370	2,000	2.3650	0.00%
2023-01-12	2.360	2.330	2.370	2.360	2.370	3,000	7,090	2.3633	2.360	2.330	2.370	2.360	2.370	3,000	2.3633	0.00%
2023-01-11	2.360	2.320	2.410	2.360	2.410	5,000	11,940	2.3880	2.360	2.320	2.410	2.360	2.410	5,000	2.3880	-2.07%
2023-01-10	2.410	2.390	2.450	2.410	2.410	2,000	4,860	2.4300	2.410	2.390	2.450	2.410	2.410	2,000	2.4300	-1.63%
2023-01-09	2.450	2.420	2.460	2.450	2.470	2,000	4,920	2.4600	2.450	2.420	2.460	2.450	2.470	2,000	2.4600	-0.81%
2023-01-06	2.470	2.450	2.470	2.470	2.520	78,000	196,490	2.5191	2.470	2.450	2.470	2.470	2.520	78,000	2.5191	-1.98%
2023-01-05	2.520	2.460	2.520	2.530	2.530	93,000	235,260	2.5297	2.520	2.460	2.520	2.530	2.530	93,000	2.5297	-0.40%
2023-01-04	2.530	2.450	2.520	2.320	2.530	98,000	237,020	2.4186	2.530	2.450	2.520	2.320	2.530	98,000	2.4186	5.42%
2023-01-03	2.400	2.350	2.400	1.890	2.400	27,000	59,390	2.1996	2.400	2.350	2.400	1.890	2.400	27,000	2.1996	9.09%
2022-12-30	2.200	2.200	2.220	2.200	2.250	6,000	13,450	2.2417	2.200	2.200	2.220	2.200	2.250	6,000	2.2417	-2.22%
2022-12-29	2.250	2.230	2.250	2.160	2.280	48,000	106,390	2.2165	2.250	2.230	2.250	2.160	2.280	48,000	2.2165	-1.32%
2022-12-28	2.280	2.250	2.280	2.200	2.380	37,000	85,660	2.3151	2.280	2.250	2.280	2.200	2.380	37,000	2.3151	-5.79%
2022-12-23	2.420	2.400	2.450	2.420	2.450	2,000	4,870	2.4350	2.420	2.400	2.450	2.420	2.450	2,000	2.4350	-1.22%
2022-12-22	2.450	2.420	2.490	2.450	2.490	9,000	22,300	2.4778	2.450	2.420	2.490	2.450	2.490	9,000	2.4778	-2.78%
2022-12-21	2.520	2.400	2.520	2.330	2.520	7,000	16,850	2.4071	2.520	2.400	2.520	2.330	2.520	7,000	2.4071	5.00%
2022-12-20	2.400	2.380	2.400	2.400	2.450	5,000	12,180	2.4360	2.400	2.380	2.400	2.400	2.450	5,000	2.4360	-2.04%
2022-12-19	2.450	2.400	2.450	2.400	2.500	7,000	16,950	2.4214	2.450	2.400	2.450	2.400	2.500	7,000	2.4214	-1.21%
2022-12-16	2.480	2.480	2.530	2.480	2.520	10,000	24,850	2.4850	2.480	2.480	2.530	2.480	2.520	10,000	2.4850	-1.59%
2022-12-15	2.520	2.500	2.520	2.520	2.550	4,000	10,140	2.5350	2.520	2.500	2.520	2.520	2.550	4,000	2.5350	-1.56%
2022-12-14	2.560	2.450	2.570	2.340	2.340	3,000	7,240	2.4133	2.560	2.450	2.570	2.340	2.340	3,000	2.4133	-0.39%
2022-12-13	2.570	2.520	2.570	2.550	2.600	12,000	31,100	2.5917	2.570	2.520	2.570	2.550	2.600	12,000	2.5917	0.78%
2022-12-12	2.550	2.480	2.550	2.340	2.550	50,000	122,490	2.4498	2.550	2.480	2.550	2.340	2.550	50,000	2.4498	1.19%
2022-12-09	2.520	2.520	2.550	2.490	2.520	36,000	90,570	2.5158	2.520	2.520	2.550	2.490	2.520	36,000	2.5158	1.20%
2022-12-08	2.490	2.370	2.500	2.400	2.500	38,000	91,530	2.4087	2.490	2.370	2.500	2.400	2.500	38,000	2.4087	-0.40%
2022-12-07	2.500	2.430	2.500	2.350	2.500	33,000	79,340	2.4042	2.500	2.430	2.500	2.350	2.500	33,000	2.4042	-1.96%
2022-12-06	2.550	2.530	2.550	2.550	2.550	10,000	25,500	2.5500	2.550	2.530	2.550	2.550	2.550	10,000	2.5500	0.00%
2022-12-05	2.550	2.550	2.630	2.520	2.560	64,000	162,500	2.5391	2.550	2.550	2.630	2.520	2.560	64,000	2.5391	0.39%
2022-12-02	2.540	2.400	2.540	2.410	2.580	8,000	19,450	2.4313	2.540	2.400	2.540	2.410	2.580	8,000	2.4313	5.83%
2022-12-01	2.400	2.300	2.590	2.200	2.630	3,000	7,230	2.4100	2.400	2.300	2.590	2.200	2.630	3,000	2.4100	-5.88%
2022-11-30	2.550	2.250	2.550	-	-	0	0	-	2.550	2.250	2.550	-	-	0	-	0.00%
2022-11-29	2.550	2.380	2.550	2.550	2.550	35,000	89,250	2.5500	2.550	2.380	2.550	2.550	2.550	35,000	2.5500	7.14%
2022-11-28	2.380	2.380	2.630	-	-	0	0	-	2.380	2.380	2.630	-	-	0	-	0.00%
2022-11-25	2.380	2.380	2.650	2.380	2.480	16,000	38,790	2.4244	2.380	2.380	2.650	2.380	2.480	16,000	2.4244	-4.03%
2022-11-24	2.480	2.480	2.520	2.480	2.600	15,000	38,230	2.5487	2.480	2.480	2.520	2.480	2.600	15,000	2.5487	-4.62%
2022-11-23	2.600	2.570	2.600	2.600	2.630	2,000	5,230	2.6150	2.600	2.570	2.600	2.600	2.630	2,000	2.6150	-1.14%
2022-11-22	2.630	2.630	2.640	-	-	0	0	-	2.630	2.630	2.640	-	-	0	-	0.00%
2022-11-21	2.630	2.440	2.630	2.470	2.640	6,000	15,030	2.5050	2.630	2.440	2.630	2.470	2.640	6,000	2.5050	6.48%
2022-11-18	2.470	2.450	2.470	-	-	0	0	-	2.470	2.450	2.470	-	-	0	-	0.00%
2022-11-17	2.470	2.470	2.650	-	-	0	0	-	2.470	2.470	2.650	-	-	0	-	0.00%
2022-11-16	2.470	2.440	2.500	2.470	2.510	5,000	12,480	2.4960	2.470	2.440	2.500	2.470	2.510	5,000	2.4960	-1.20%
2022-11-15	2.500	2.460	2.500	2.400	2.650	55,000	136,590	2.4835	2.500	2.460	2.500	2.400	2.650	55,000	2.4835	-3.10%
2022-11-14	2.580	2.580	2.650	2.580	2.650	35,000	90,340	2.5811	2.580	2.580	2.650	2.580	2.650	35,000	2.5811	0.00%
2022-11-11	2.580	2.550	2.580	2.580	2.650	7,000	18,430	2.6329	2.580	2.550	2.580	2.580	2.650	7,000	2.6329	-0.77%
2022-11-10	2.600	2.570	2.650	2.600	2.600	1,000	2,600	2.6000	2.600	2.570	2.650	2.600	2.600	1,000	2.6000	0.00%
2022-11-09	2.600	2.580	2.600	2.600	2.770	64,000	168,580	2.6341	2.600	2.580	2.600	2.600	2.770	64,000	2.6341	-6.14%
2022-11-08	2.770	2.700	2.790	2.640	2.770	20,000	54,470	2.7235	2.770	2.700	2.790	2.640	2.770	20,000	2.7235	0.00%
2022-11-07	2.770	2.650	2.770	2.680	2.770	17,000	46,700	2.7471	2.770	2.650	2.770	2.680	2.770	17,000	2.7471	-0.36%
2022-11-04	2.780	2.620	2.790	2.650	2.780	2,000	5,430	2.7150	2.780	2.620	2.790	2.650	2.780	2,000	2.7150	4.91%
2022-11-03	2.650	2.620	2.730	2.610	2.650	4,000	10,510	2.6275	2.650	2.620	2.730	2.610	2.650	4,000	2.6275	0.38%
2022-11-02	2.640	2.610	2.750	2.640	2.640	1,000	2,640	2.6400	2.640	2.610	2.750	2.640	2.640	1,000	2.6400	0.00%
2022-11-01	2.640	2.610	2.730	2.640	2.640	1,000	2,640	2.6400	2.640	2.610	2.730	2.640	2.640	1,000	2.6400	0.00%
2022-10-31	2.640	2.600	2.640	2.640	2.640	1,000	2,640	2.6400	2.640	2.600	2.640	2.640	2.640	1,000	2.6400	0.00%
2022-10-28	2.640	2.620	2.640	2.650	2.650	2,000	5,300	2.6500	2.640	2.620	2.640	2.650	2.650	2,000	2.6500	-0.38%
2022-10-27	2.650	2.620	2.650	2.650	2.750	18,000	48,310	2.6839	2.650	2.620	2.650	2.650	2.750	18,000	2.6839	-3.64%
2022-10-26	2.750	2.680	2.750	2.660	2.840	21,000	57,470	2.7367	2.750	2.680	2.750	2.660	2.840	21,000	2.7367	-3.17%
2022-10-25	2.840	2.760	2.840	2.810	2.860	19,000	53,950	2.8395	2.840	2.760	2.840	2.810	2.860	19,000	2.8395	1.07%
2022-10-24	2.810	2.760	2.810	2.820	2.880	7,000	19,880	2.8400	2.810	2.760	2.810	2.820	2.880	7,000	2.8400	-2.43%
2022-10-21	2.880	2.830	2.880	2.860	2.880	21,000	60,340	2.8733	2.880	2.830	2.880	2.860	2.880	21,000	2.8733	0.70%
2022-10-20	2.860	2.830	2.870	2.840	2.900	26,000	74,520	2.8662	2.860	2.830	2.870	2.840	2.900	26,000	2.8662	2.14%
2022-10-19	2.800	2.770	2.940	2.800	2.800	1,000	2,800	2.8000	2.800	2.770	2.940	2.800	2.800	1,000	2.8000	-3.11%
2022-10-18	2.890	2.730	2.850	2.700	2.900	28,000	77,400	2.7643	2.890	2.730	2.850	2.700	2.900	28,000	2.7643	2.12%
2022-10-17	2.830	2.800	2.850	2.800	2.890	16,000	45,640	2.8525	2.830	2.800	2.850	2.800	2.890	16,000	2.8525	-1.74%
2022-10-14	2.880	2.800	2.880	2.830	2.970	7,000	20,250	2.8929	2.880	2.800	2.880	2.830	2.970	7,000	2.8929	0.70%
2022-10-13	2.860	2.830	2.860	2.860	2.880	2,000	5,740	2.8700	2.860	2.830	2.860	2.860	2.880	2,000	2.8700	-1.04%
2022-10-12	2.890	2.760	2.890	2.790	2.960	180,000	524,020	2.9112	2.890	2.760	2.890	2.790	2.960	180,000	2.9112	2.48%
2022-10-11	2.820	2.750	2.820	2.730	2.860	31,000	87,760	2.8310	2.820	2.750	2.820	2.730	2.860	31,000	2.8310	1.81%
2022-10-10	2.770	2.770	2.780	2.700	2.890	328,000	902,860	2.7526	2.770	2.770	2.780	2.700	2.890	328,000	2.7526	-3.82%
2022-10-07	2.880	2.800	2.880	2.700	2.960	68,000	192,480	2.8306	2.880	2.800	2.880	2.700	2.960	68,000	2.8306	0.00%
2022-10-06	2.880	2.880	2.890	2.510	2.890	103,000	277,180	2.6911	2.880	2.880	2.890	2.510	2.890	103,000	2.6911	0.70%
2022-10-05	2.860	2.800	2.850	2.700	2.860	62,000	170,650	2.7524	2.860	2.800	2.850	2.700	2.860	62,000	2.7524	3.62%
2022-10-03	2.760	2.660	2.760	2.700	2.790	24,000	64,410	2.6838	2.760	2.660	2.760	2.700	2.790	24,000	2.6838	3.76%
2022-09-30	2.660	2.600	2.680	2.660	2.660	2,000	5,290	2.6450	2.660	2.600	2.680	2.660	2.660	2,000	2.6450	-0.75%
2022-09-29	2.680	2.640	2.680	2.680	2.790	16,000	43,960	2.7475	2.680	2.640	2.680	2.680	2.790	16,000	2.7475	-4.29%
2022-09-28	2.800	2.680	2.800	2.650	2.830	34,000	92,500	2.7206	2.800	2.680	2.800	2.650	2.830	34,000	2.7206	-1.75%
2022-09-27	2.850	2.820	2.860	2.850	2.850	1,000	2,850	2.8500	2.850	2.820	2.860	2.850	2.850	1,000	2.8500	-0.35%
2022-09-26	2.860	2.820	2.950	2.860	2.860	1,000	2,860	2.8600	2.860	2.820	2.950	2.860	2.860	1,000	2.8600	0.00%
2022-09-23	2.860	2.820	2.860	2.860	2.870	4,000	11,470	2.8675	2.860	2.820	2.860	2.860	2.870	4,000	2.8675	0.00%
2022-09-22	2.860	2.750	2.860	2.900	3.000	2,000	5,900	2.9500	2.860	2.750	2.860	2.900	3.000	2,000	2.9500	4.00%
2022-09-21	2.750	2.660	2.750	2.450	3.100	240,000	622,650	2.5944	2.750	2.660	2.750	2.450	3.100	240,000	2.5944	-5.82%
2022-09-20	2.920	2.870	2.960	2.900	3.000	10,000	29,330	2.9330	2.920	2.870	2.960	2.900	3.000	10,000	2.9330	-4.26%
2022-09-19	3.050	3.020	3.070	3.050	3.100	4,000	12,330	3.0825	3.050	3.020	3.070	3.050	3.100	4,000	3.0825	-1.61%
2022-09-16	3.100	3.100	3.200	1.100	3.200	56,000	164,760	2.9421	3.100	3.100	3.200	1.100	3.200	56,000	2.9421	-3.13%
2022-09-15	3.200	3.190	3.200	3.220	3.260	2,000	6,480	3.2400	3.200	3.190	3.200	3.220	3.260	2,000	3.2400	-1.84%
2022-09-14	3.260	-	3.260	-	-	0	0	-	3.260	-	3.260	-	-	0	-	0.00%
2022-09-13	3.260	3.230	3.260	3.260	3.290	2,000	6,550	3.2750	3.260	3.230	3.260	3.260	3.290	2,000	3.2750	-0.91%
2022-09-09	3.290	3.100	3.290	3.130	3.290	5,000	16,150	3.2300	3.290	3.100	3.290	3.130	3.290	5,000	3.2300	4.44%
2022-09-08	3.150	3.000	3.150	3.100	3.250	29,000	91,340	3.1497	3.150	3.000	3.150	3.100	3.250	29,000	3.1497	-3.08%
2022-09-07	3.250	3.220	3.250	3.250	3.330	4,000	13,160	3.2900	3.250	3.220	3.250	3.250	3.330	4,000	3.2900	-2.40%
2022-09-06	3.330	3.200	3.330	3.230	3.340	4,000	13,250	3.3125	3.330	3.200	3.330	3.230	3.340	4,000	3.3125	3.10%
2022-09-05	3.230	3.200	3.240	3.230	3.300	6,000	19,650	3.2750	3.230	3.200	3.240	3.230	3.300	6,000	3.2750	-2.12%
2022-09-02	3.300	3.120	3.300	3.150	3.300	11,000	35,150	3.1955	3.300	3.120	3.300	3.150	3.300	11,000	3.1955	3.12%
2022-09-01	3.200	3.100	3.200	3.110	3.400	7,000	22,400	3.2000	3.200	3.100	3.200	3.110	3.400	7,000	3.2000	4.23%
2022-08-31	3.070	-	3.070	3.080	3.200	15,000	47,640	3.1760	3.070	-	3.070	3.080	3.200	15,000	3.1760	-4.06%
2022-08-30	3.200	3.160	3.200	3.200	3.200	1,000	3,200	3.2000	3.200	3.160	3.200	3.200	3.200	1,000	3.2000	0.00%
2022-08-29	3.200	3.150	3.200	3.200	3.200	1,000	3,200	3.2000	3.200	3.150	3.200	3.200	3.200	1,000	3.2000	0.00%
2022-08-26	3.200	3.190	3.200	3.190	3.200	3,000	9,580	3.1933	3.200	3.190	3.200	3.190	3.200	3,000	3.1933	0.00%
2022-08-25	3.200	-	3.200	3.120	3.250	4,000	12,710	3.1775	3.200	-	3.200	3.120	3.250	4,000	3.1775	0.31%
2022-08-24	3.190	3.080	3.190	3.090	3.190	2,000	6,280	3.1400	3.190	3.080	3.190	3.090	3.190	2,000	3.1400	3.24%
2022-08-23	3.090	3.050	3.150	3.090	3.090	1,000	3,090	3.0900	3.090	3.050	3.150	3.090	3.090	1,000	3.0900	0.00%
2022-08-22	3.090	3.010	3.100	3.030	3.100	23,000	70,720	3.0748	3.090	3.010	3.100	3.030	3.100	23,000	3.0748	1.98%
2022-08-19	3.030	3.020	3.030	3.010	3.150	114,000	357,040	3.1319	3.030	3.020	3.030	3.010	3.150	114,000	3.1319	0.66%
2022-08-18	3.010	3.000	3.010	2.930	3.050	12,000	35,950	2.9958	3.010	3.000	3.010	2.930	3.050	12,000	2.9958	-2.27%
2022-08-17	3.080	3.050	3.080	3.080	3.170	51,000	160,360	3.1443	3.080	3.050	3.080	3.080	3.170	51,000	3.1443	-0.96%
2022-08-16	3.110	-	3.150	-	-	0	0	-	3.110	-	3.150	-	-	0	-	0.00%
2022-08-15	3.110	2.990	3.120	2.990	3.180	69,000	217,220	3.1481	3.110	2.990	3.120	2.990	3.180	69,000	3.1481	4.01%
2022-08-12	2.990	2.950	2.990	2.740	2.990	42,000	119,960	2.8562	2.990	2.950	2.990	2.740	2.990	42,000	2.8562	1.36%
2022-08-11	2.950	2.900	3.000	2.850	2.950	22,000	63,850	2.9023	2.950	2.900	3.000	2.850	2.950	22,000	2.9023	1.03%
2022-08-10	2.920	2.870	2.920	2.900	2.990	51,000	149,500	2.9314	2.920	2.870	2.920	2.900	2.990	51,000	2.9314	-2.34%
2022-08-09	2.990	2.850	2.990	2.850	2.990	20,000	57,240	2.8620	2.990	2.850	2.990	2.850	2.990	20,000	2.8620	3.10%
2022-08-08	2.900	2.840	2.900	2.840	2.900	48,000	136,810	2.8502	2.900	2.840	2.900	2.840	2.900	48,000	2.8502	2.11%
2022-08-05	2.840	2.770	2.840	2.800	2.850	33,000	93,420	2.8309	2.840	2.770	2.840	2.800	2.850	33,000	2.8309	1.43%
2022-08-04	2.800	2.800	2.850	2.760	2.800	14,000	38,960	2.7829	2.800	2.800	2.850	2.760	2.800	14,000	2.7829	0.00%
2022-08-03	2.800	2.770	2.800	2.770	2.800	73,000	204,310	2.7988	2.800	2.770	2.800	2.770	2.800	73,000	2.7988	1.08%
2022-08-02	2.770	2.710	2.770	2.770	2.770	1,000	2,770	2.7700	2.770	2.710	2.770	2.770	2.770	1,000	2.7700	2.21%
2022-08-01	2.710	2.710	2.780	-	-	0	0	-	2.710	2.710	2.780	-	-	0	-	0.00%
2022-07-29	2.710	2.670	2.710	2.700	2.710	38,000	102,960	2.7095	2.710	2.670	2.710	2.700	2.710	38,000	2.7095	-0.73%
2022-07-28	2.730	2.710	2.730	2.730	2.730	2,000	5,460	2.7300	2.730	2.710	2.730	2.730	2.730	2,000	2.7300	0.00%
2022-07-27	2.730	2.700	2.750	2.730	2.830	20,000	55,070	2.7535	2.730	2.700	2.750	2.730	2.830	20,000	2.7535	-3.53%
2022-07-26	2.830	2.790	2.830	2.790	2.870	24,000	67,880	2.8283	2.830	2.790	2.830	2.790	2.870	24,000	2.8283	0.00%
2022-07-25	2.830	2.760	2.820	2.790	2.850	5,000	14,070	2.8140	2.830	2.760	2.820	2.790	2.850	5,000	2.8140	1.43%
2022-07-22	2.790	2.750	2.790	2.780	2.900	43,000	121,340	2.8219	2.790	2.750	2.790	2.780	2.900	43,000	2.8219	-3.79%
2022-07-21	2.900	2.870	2.900	2.900	2.900	3,000	8,690	2.8967	2.900	2.870	2.900	2.900	2.900	3,000	2.8967	0.35%
2022-07-20	2.890	2.850	2.880	2.850	2.900	5,000	14,440	2.8880	2.890	2.850	2.880	2.850	2.900	5,000	2.8880	-0.34%
2022-07-19	2.900	2.900	2.920	2.800	2.930	145,000	416,800	2.8745	2.900	2.900	2.920	2.800	2.930	145,000	2.8745	-0.68%
2022-07-18	2.920	2.800	2.920	2.920	3.200	477,000	1,476,690	3.0958	2.920	2.800	2.920	2.920	3.200	477,000	3.0958	-7.30%
2022-07-15	3.150	3.150	3.170	3.060	3.170	585,000	1,825,480	3.1205	3.150	3.150	3.170	3.060	3.170	585,000	3.1205	0.00%
2022-07-14	3.150	3.090	3.150	3.020	3.160	474,000	1,469,320	3.0998	3.150	3.090	3.150	3.020	3.160	474,000	3.0998	0.32%
2022-07-13	3.140	3.050	3.140	2.980	3.140	309,000	947,650	3.0668	3.140	3.050	3.140	2.980	3.140	309,000	3.0668	0.64%
2022-07-12	3.120	3.060	3.120	3.010	3.120	146,000	450,040	3.0825	3.120	3.060	3.120	3.010	3.120	146,000	3.0825	1.30%
2022-07-11	3.080	3.050	3.080	2.980	3.080	186,000	568,920	3.0587	3.080	3.050	3.080	2.980	3.080	186,000	3.0587	0.00%
2022-07-08	3.080	3.040	3.080	3.000	3.090	220,000	675,110	3.0687	3.080	3.040	3.080	3.000	3.090	220,000	3.0687	0.98%
2022-07-07	3.050	3.050	3.180	3.010	3.060	139,000	423,770	3.0487	3.050	3.050	3.180	3.010	3.060	139,000	3.0487	0.00%
2022-07-06	3.050	3.050	3.070	2.980	3.080	111,000	339,860	3.0618	3.050	3.050	3.070	2.980	3.080	111,000	3.0618	-0.65%
2022-07-05	3.070	3.040	3.200	3.040	3.070	198,000	606,540	3.0633	3.070	3.040	3.200	3.040	3.070	198,000	3.0633	0.99%
2022-07-04	3.040	3.040	3.050	3.040	3.130	205,000	624,220	3.0450	3.040	3.040	3.050	3.040	3.130	205,000	3.0450	-2.88%
2022-06-30	3.130	3.100	3.130	3.060	3.130	33,000	102,350	3.1015	3.130	3.100	3.130	3.060	3.130	33,000	3.1015	0.97%
2022-06-29	3.100	3.100	3.130	3.100	3.130	8,000	24,950	3.1188	3.100	3.100	3.130	3.100	3.130	8,000	3.1188	-0.96%
2022-06-28	3.130	3.100	3.130	3.010	3.140	44,000	136,420	3.1005	3.130	3.100	3.130	3.010	3.140	44,000	3.1005	-0.32%
2022-06-27	3.140	3.100	3.140	3.100	3.150	52,000	162,780	3.1304	3.140	3.100	3.140	3.100	3.150	52,000	3.1304	-0.32%
2022-06-24	3.150	3.150	3.190	2.990	3.150	668,000	2,069,270	3.0977	3.150	3.150	3.190	2.990	3.150	668,000	3.0977	0.96%
2022-06-23	3.120	3.120	3.180	-	-	0	0	-	3.120	3.120	3.180	-	-	0	-	0.00%
2022-06-22	3.120	3.120	3.150	3.120	3.150	4,000	12,570	3.1425	3.120	3.120	3.150	3.120	3.150	4,000	3.1425	-0.95%
2022-06-21	3.150	3.150	3.170	-	-	0	0	-	3.150	3.150	3.170	-	-	0	-	0.00%
2022-06-20	3.150	3.120	3.150	3.120	3.150	7,000	22,020	3.1457	3.150	3.120	3.150	3.120	3.150	7,000	3.1457	0.00%
2022-06-17	3.150	3.150	3.180	3.080	3.180	27,000	84,540	3.1311	3.150	3.150	3.180	3.080	3.180	27,000	3.1311	-0.94%
2022-06-16	3.180	3.100	3.190	3.010	3.180	19,000	58,050	3.0553	3.180	3.100	3.190	3.010	3.180	19,000	3.0553	2.58%
2022-06-15	3.100	3.070	3.100	3.100	3.100	3,000	9,300	3.1000	3.100	3.070	3.100	3.100	3.100	3,000	3.1000	0.00%
2022-06-14	3.100	3.100	3.190	3.100	3.190	19,000	59,720	3.1432	3.100	3.100	3.190	3.100	3.190	19,000	3.1432	-2.82%
2022-06-13	3.190	3.120	3.190	3.150	3.190	12,000	38,080	3.1733	3.190	3.120	3.190	3.150	3.190	12,000	3.1733	1.27%
2022-06-10	3.150	3.150	3.170	3.100	3.190	21,000	66,260	3.1552	3.150	3.150	3.170	3.100	3.190	21,000	3.1552	-1.25%
2022-06-09	3.190	3.190	3.200	3.160	3.190	14,000	44,600	3.1857	3.190	3.190	3.200	3.160	3.190	14,000	3.1857	0.00%
2022-06-08	3.190	3.160	3.190	3.130	3.190	64,000	203,610	3.1814	3.190	3.160	3.190	3.130	3.190	64,000	3.1814	0.00%
2022-06-07	3.190	3.160	3.190	3.190	3.190	1,000	3,190	3.1900	3.190	3.160	3.190	3.190	3.190	1,000	3.1900	0.00%
2022-06-06	3.190	3.150	3.190	3.100	3.200	155,000	492,040	3.1745	3.190	3.150	3.190	3.100	3.200	155,000	3.1745	-0.31%
2022-06-02	3.200	3.170	3.200	3.200	3.200	2,000	6,400	3.2000	3.200	3.170	3.200	3.200	3.200	2,000	3.2000	0.00%
2022-06-01	3.200	3.200	3.220	3.100	3.230	204,000	652,500	3.1985	3.200	3.200	3.220	3.100	3.230	204,000	3.1985	-0.62%
2022-05-31	3.220	3.200	3.230	3.170	3.240	62,000	199,300	3.2145	3.220	3.200	3.230	3.170	3.240	62,000	3.2145	-0.62%
2022-05-30	3.240	3.180	3.240	3.140	3.240	72,000	230,020	3.1947	3.240	3.180	3.240	3.140	3.240	72,000	3.1947	2.21%
2022-05-27	3.170	3.150	3.170	3.140	3.170	17,000	53,800	3.1647	3.170	3.150	3.170	3.140	3.170	17,000	3.1647	0.00%
2022-05-26	3.170	3.150	3.190	3.120	3.190	19,000	59,850	3.1500	3.170	3.150	3.190	3.120	3.190	19,000	3.1500	0.32%
2022-05-25	3.160	3.070	3.200	3.060	3.160	53,000	164,710	3.1077	3.160	3.070	3.200	3.060	3.160	53,000	3.1077	1.94%
2022-05-24	3.100	3.050	3.100	2.910	3.100	67,000	202,630	3.0243	3.100	3.050	3.100	2.910	3.100	67,000	3.0243	1.64%
2022-05-23	3.050	3.020	3.050	2.900	3.090	96,000	290,100	3.0219	3.050	3.020	3.050	2.900	3.090	96,000	3.0219	0.99%
2022-05-20	3.020	3.010	3.050	2.970	3.080	122,000	367,320	3.0108	3.020	3.010	3.050	2.970	3.080	122,000	3.0108	-1.95%
2022-05-19	3.080	3.000	3.080	3.000	3.140	89,000	270,100	3.0348	3.080	3.000	3.080	3.000	3.140	89,000	3.0348	0.98%
2022-05-18	3.050	2.920	3.050	2.930	3.050	14,000	41,350	2.9536	3.050	2.920	3.050	2.930	3.050	14,000	2.9536	2.69%
2022-05-17	2.970	2.960	3.070	2.960	2.970	22,000	65,160	2.9618	2.970	2.960	3.070	2.960	2.970	22,000	2.9618	0.68%
2022-05-16	2.950	3.080	3.250	2.950	2.950	15,000	44,250	2.9500	2.950	3.080	3.250	2.950	2.950	15,000	2.9500	0.34%
2022-05-13	2.940	3.080	3.260	2.900	2.940	8,000	23,480	2.9350	2.940	3.080	3.260	2.900	2.940	8,000	2.9350	0.00%
2022-05-12	2.940	2.930	3.010	2.940	3.010	13,000	38,910	2.9931	2.940	2.930	3.010	2.940	3.010	13,000	2.9931	-2.33%
2022-05-11	3.010	3.100	3.240	3.010	3.040	3,000	9,090	3.0300	3.010	3.100	3.240	3.010	3.040	3,000	3.0300	-0.99%
2022-05-10	3.040	3.030	3.240	3.040	3.100	28,000	86,470	3.0882	3.040	3.030	3.240	3.040	3.100	28,000	3.0882	-1.62%
2022-05-06	3.090	3.080	3.220	3.080	3.250	82,000	261,080	3.1839	3.090	3.080	3.220	3.080	3.250	82,000	3.1839	-3.44%
2022-05-05	3.200	3.170	3.200	3.200	3.200	3,000	9,600	3.2000	3.200	3.170	3.200	3.200	3.200	3,000	3.2000	0.00%
2022-05-04	3.200	3.200	3.240	3.170	3.240	11,000	35,400	3.2182	3.200	3.200	3.240	3.170	3.240	11,000	3.2182	-1.23%
2022-05-03	3.240	3.220	3.250	3.220	3.270	138,000	446,990	3.2391	3.240	3.220	3.250	3.220	3.270	138,000	3.2391	0.62%
2022-04-29	3.220	3.150	3.220	3.020	3.270	377,000	1,209,520	3.2083	3.220	3.150	3.220	3.020	3.270	377,000	3.2083	1.26%
2022-04-28	3.180	3.100	3.180	3.000	3.180	133,000	409,130	3.0762	3.180	3.100	3.180	3.000	3.180	133,000	3.0762	6.00%
2022-04-27	3.000	3.000	3.140	2.900	3.090	214,000	642,360	3.0017	3.000	3.000	3.140	2.900	3.090	214,000	3.0017	1.69%
2022-04-26	2.950	2.900	2.950	2.800	3.060	336,000	976,370	2.9059	2.950	2.900	2.950	2.800	3.060	336,000	2.9059	-3.59%
2022-04-25	3.060	3.050	3.090	3.060	3.170	42,000	132,000	3.1429	3.060	3.050	3.090	3.060	3.170	42,000	3.1429	-2.86%
2022-04-22	3.150	3.140	3.240	3.120	3.250	254,000	819,230	3.2253	3.150	3.140	3.240	3.120	3.250	254,000	3.2253	-3.67%
2022-04-21	3.270	3.180	3.270	3.100	3.270	67,000	214,860	3.2069	3.270	3.180	3.270	3.100	3.270	67,000	3.2069	0.00%
2022-04-20	3.270	3.210	3.270	3.240	3.270	33,000	107,700	3.2636	3.270	3.210	3.270	3.240	3.270	33,000	3.2636	0.00%
2022-04-19	3.270	3.200	3.270	3.100	3.270	49,000	156,400	3.1918	3.270	3.200	3.270	3.100	3.270	49,000	3.1918	3.81%
2022-04-14	3.150	3.150	3.210	3.150	3.240	10,000	32,080	3.2080	3.150	3.150	3.210	3.150	3.240	10,000	3.2080	-1.25%
2022-04-13	3.190	3.150	3.200	3.110	3.200	46,000	146,280	3.1800	3.190	3.150	3.200	3.110	3.200	46,000	3.1800	0.00%
2022-04-12	3.190	3.160	3.190	3.100	3.200	26,000	81,460	3.1331	3.190	3.160	3.190	3.100	3.200	26,000	3.1331	1.59%
2022-04-11	3.140	3.070	3.140	3.000	3.140	79,000	242,110	3.0647	3.140	3.070	3.140	3.000	3.140	79,000	3.0647	2.95%
2022-04-08	3.050	3.050	3.100	3.000	3.110	130,000	397,990	3.0615	3.050	3.050	3.100	3.000	3.110	130,000	3.0615	-1.61%
2022-04-07	3.100	3.100	3.120	3.020	3.120	40,000	123,230	3.0808	3.100	3.100	3.120	3.020	3.120	40,000	3.0808	-0.64%
2022-04-06	3.120	3.050	3.120	2.990	3.120	82,000	250,620	3.0563	3.120	3.050	3.120	2.990	3.120	82,000	3.0563	1.30%
2022-04-04	3.080	3.050	3.080	2.950	3.080	98,000	295,640	3.0167	3.080	3.050	3.080	2.950	3.080	98,000	3.0167	4.41%
2022-04-01	2.950	2.950	3.000	2.950	2.950	7,000	20,650	2.9500	2.950	2.950	3.000	2.950	2.950	7,000	2.9500	0.00%
2022-03-31	2.950	2.900	2.950	2.880	2.960	82,000	240,780	2.9363	2.950	2.900	2.950	2.880	2.960	82,000	2.9363	0.00%
2022-03-30	2.950	2.950	3.000	2.800	3.070	181,000	532,890	2.9441	2.950	2.950	3.000	2.800	3.070	181,000	2.9441	-2.64%
2022-03-29	3.030	3.030	3.040	2.960	3.070	19,000	57,390	3.0205	3.030	3.030	3.040	2.960	3.070	19,000	3.0205	0.00%
2022-03-28	3.030	2.960	3.030	2.890	3.030	50,000	146,530	2.9306	3.030	2.960	3.030	2.890	3.030	50,000	2.9306	5.21%
2022-03-25	2.880	2.850	3.010	2.880	3.240	97,000	290,970	2.9997	2.880	2.850	3.010	2.880	3.240	97,000	2.9997	-4.32%
2022-03-24	3.010	2.990	3.010	2.910	3.010	79,000	233,940	2.9613	3.010	2.990	3.010	2.910	3.010	79,000	2.9613	0.00%
2022-03-23	3.010	3.010	3.120	3.000	3.090	25,000	76,320	3.0528	3.010	3.010	3.120	3.000	3.090	25,000	3.0528	-2.27%
2022-03-22	3.080	3.050	3.080	3.080	3.080	12,000	36,960	3.0800	3.080	3.050	3.080	3.080	3.080	12,000	3.0800	0.00%
2022-03-21	3.080	3.080	3.150	-	-	0	0	-	3.080	3.080	3.150	-	-	0	-	0.00%
2022-03-18	3.080	2.920	3.080	2.950	3.080	18,000	53,840	2.9911	3.080	2.920	3.080	2.950	3.080	18,000	2.9911	3.01%
2022-03-17	2.990	2.990	3.000	2.960	3.150	23,000	69,800	3.0348	2.990	2.990	3.000	2.960	3.150	23,000	3.0348	5.65%
2022-03-16	2.830	2.800	2.940	2.830	3.130	81,000	235,470	2.9070	2.830	2.800	2.940	2.830	3.130	81,000	2.9070	-2.41%
2022-03-15	2.900	2.850	2.950	2.850	3.140	113,000	334,650	2.9615	2.900	2.850	2.950	2.850	3.140	113,000	2.9615	-7.64%
2022-03-14	3.140	3.110	3.150	3.150	3.260	47,000	150,810	3.2087	3.140	3.110	3.150	3.150	3.260	47,000	3.2087	-3.68%
2022-03-11	3.260	3.260	3.280	3.140	3.310	106,000	341,720	3.2238	3.260	3.260	3.280	3.140	3.310	106,000	3.2238	-1.51%
2022-03-10	3.310	3.300	3.330	3.270	3.340	31,000	101,600	3.2774	3.310	3.300	3.330	3.270	3.340	31,000	3.2774	0.00%
2022-03-09	3.310	3.310	3.330	3.270	3.360	22,000	72,990	3.3177	3.310	3.310	3.330	3.270	3.360	22,000	3.3177	-2.93%
2022-03-08	3.410	3.400	3.480	3.410	3.600	200,000	706,730	3.5337	3.410	3.400	3.480	3.410	3.600	200,000	3.5337	-3.12%
2022-03-07	3.520	-	3.520	3.340	3.530	499,000	1,717,740	3.4424	3.520	-	3.520	3.340	3.530	499,000	3.4424	-1.12%
2022-03-04	3.560	3.560	3.570	3.400	3.600	385,000	1,329,820	3.4541	3.560	3.560	3.570	3.400	3.600	385,000	3.4541	-1.11%
2022-03-03	3.600	3.520	3.600	3.520	3.600	58,000	206,180	3.5548	3.600	3.520	3.600	3.520	3.600	58,000	3.5548	0.84%
2022-03-02	3.570	3.520	3.570	3.430	3.570	116,000	407,230	3.5106	3.570	3.520	3.570	3.430	3.570	116,000	3.5106	0.00%
2022-03-01	3.570	3.560	3.580	3.530	3.570	15,000	53,220	3.5480	3.570	3.560	3.580	3.530	3.570	15,000	3.5480	0.00%
2022-02-28	3.570	3.540	3.570	3.520	3.620	31,000	110,300	3.5581	3.570	3.540	3.570	3.520	3.620	31,000	3.5581	0.85%
2022-02-25	3.540	3.430	3.540	3.430	3.540	121,000	423,810	3.5026	3.540	3.430	3.540	3.430	3.540	121,000	3.5026	0.85%
2022-02-24	3.510	3.450	3.510	3.450	3.510	47,000	163,790	3.4849	3.510	3.450	3.510	3.450	3.510	47,000	3.4849	0.00%
2022-02-23	3.510	3.480	3.510	3.500	3.530	21,000	73,730	3.5110	3.510	3.480	3.510	3.500	3.530	21,000	3.5110	0.29%
2022-02-22	3.500	3.460	3.500	3.500	3.550	15,000	52,710	3.5140	3.500	3.460	3.500	3.500	3.550	15,000	3.5140	-1.41%
2022-02-21	3.550	3.500	3.550	3.480	3.560	57,000	200,720	3.5214	3.550	3.500	3.550	3.480	3.560	57,000	3.5214	-0.28%
2022-02-18	3.560	3.510	3.560	3.520	3.580	30,000	106,570	3.5523	3.560	3.510	3.560	3.520	3.580	30,000	3.5523	0.28%
2022-02-17	3.550	3.540	3.570	3.520	3.610	52,000	185,480	3.5669	3.550	3.540	3.570	3.520	3.610	52,000	3.5669	-0.56%
2022-02-16	3.570	3.560	3.580	3.570	3.610	56,000	201,060	3.5904	3.570	3.560	3.580	3.570	3.610	56,000	3.5904	-0.83%
2022-02-15	3.600	3.550	3.600	3.520	3.670	101,000	362,170	3.5858	3.600	3.550	3.600	3.520	3.670	101,000	3.5858	-1.91%
2022-02-14	3.670	3.630	3.670	3.560	3.730	144,000	528,910	3.6730	3.670	3.630	3.670	3.560	3.730	144,000	3.6730	-1.61%
2022-02-11	3.730	3.670	3.740	3.670	3.800	95,000	352,950	3.7153	3.730	3.670	3.740	3.670	3.800	95,000	3.7153	-1.58%
2022-02-10	3.790	3.750	3.800	3.780	3.800	22,000	83,300	3.7864	3.790	3.750	3.800	3.780	3.800	22,000	3.7864	0.26%
2022-02-09	3.780	3.730	3.800	3.750	3.800	74,000	279,980	3.7835	3.780	3.730	3.800	3.750	3.800	74,000	3.7835	0.00%
2022-02-08	3.780	3.780	3.790	3.770	3.810	279,000	1,055,440	3.7829	3.780	3.780	3.790	3.770	3.810	279,000	3.7829	-0.53%
2022-02-07	3.800	3.700	3.800	3.710	3.800	269,000	1,005,450	3.7377	3.800	3.700	3.800	3.710	3.800	269,000	3.7377	2.15%
2022-02-04	3.720	3.720	3.730	3.620	3.720	91,000	335,360	3.6853	3.720	3.720	3.730	3.620	3.720	91,000	3.6853	1.64%
2022-01-31	3.660	3.660	3.670	3.660	3.790	66,000	243,770	3.6935	3.660	3.660	3.670	3.660	3.790	66,000	3.6935	-2.92%
2022-01-28	3.770	3.770	3.800	3.700	3.880	464,000	1,736,760	3.7430	3.770	3.770	3.800	3.700	3.880	464,000	3.7430	-2.84%
2022-01-27	3.880	3.860	3.880	3.700	4.050	933,000	3,608,000	3.8671	3.880	3.860	3.880	3.700	4.050	933,000	3.8671	-0.51%
2022-01-26	3.900	3.880	3.900	3.790	4.000	913,000	3,503,890	3.8378	3.900	3.880	3.900	3.790	4.000	913,000	3.8378	-1.52%
2022-01-25	3.960	3.940	3.960	3.890	4.050	216,000	852,050	3.9447	3.960	3.940	3.960	3.890	4.050	216,000	3.9447	0.51%
2022-01-24	3.940	3.900	3.940	3.890	3.970	117,000	459,730	3.9293	3.940	3.900	3.940	3.890	3.970	117,000	3.9293	-0.76%
2022-01-21	3.970	3.960	3.970	3.960	3.990	311,000	1,234,460	3.9693	3.970	3.960	3.970	3.960	3.990	311,000	3.9693	-0.25%
2022-01-20	3.980	3.950	3.980	3.960	4.000	291,000	1,160,670	3.9886	3.980	3.950	3.980	3.960	4.000	291,000	3.9886	-0.25%
2022-01-19	3.990	3.990	4.010	3.980	4.020	90,000	360,330	4.0037	3.990	3.990	4.010	3.980	4.020	90,000	4.0037	0.25%
2022-01-18	3.980	3.980	4.040	3.980	4.160	679,000	2,746,250	4.0446	3.980	3.980	4.040	3.980	4.160	679,000	4.0446	-3.86%
2022-01-17	4.140	4.100	4.140	4.000	4.190	464,000	1,913,790	4.1245	4.140	4.100	4.140	4.000	4.190	464,000	4.1245	-1.19%
2022-01-14	4.190	4.180	4.190	4.170	4.210	194,000	815,180	4.2020	4.190	4.180	4.190	4.170	4.210	194,000	4.2020	-0.24%
2022-01-13	4.200	4.180	4.200	4.200	4.250	66,000	278,590	4.2211	4.200	4.180	4.200	4.200	4.250	66,000	4.2211	-1.18%
2022-01-12	4.250	4.200	4.250	4.100	4.300	445,000	1,895,070	4.2586	4.250	4.200	4.250	4.100	4.300	445,000	4.2586	3.16%
2022-01-11	4.120	4.110	4.150	4.120	4.240	360,000	1,500,790	4.1689	4.120	4.110	4.150	4.120	4.240	360,000	4.1689	-1.90%
2022-01-10	4.200	4.170	4.250	4.180	4.200	239,000	999,260	4.1810	4.200	4.170	4.250	4.180	4.200	239,000	4.1810	0.48%
2022-01-07	4.180	4.180	4.220	4.170	4.280	93,000	393,470	4.2309	4.180	4.180	4.220	4.170	4.280	93,000	4.2309	-0.24%
2022-01-06	4.190	4.160	4.190	4.180	4.200	193,000	807,610	4.1845	4.190	4.160	4.190	4.180	4.200	193,000	4.1845	0.00%
2022-01-05	4.190	4.180	4.190	4.190	4.220	170,000	715,510	4.2089	4.190	4.180	4.190	4.190	4.220	170,000	4.2089	-0.48%
2022-01-04	4.210	4.200	4.210	4.210	4.250	220,000	929,070	4.2230	4.210	4.200	4.210	4.210	4.250	220,000	4.2230	0.00%
2022-01-03	4.210	4.200	4.220	4.200	4.250	268,000	1,133,440	4.2293	4.210	4.200	4.220	4.200	4.250	268,000	4.2293	-0.47%
2021-12-31	4.230	4.200	4.230	4.200	4.230	113,000	476,330	4.2153	4.230	4.200	4.230	4.200	4.230	113,000	4.2153	0.71%
2021-12-30	4.200	4.180	4.210	4.180	4.200	254,000	1,066,720	4.1997	4.200	4.180	4.210	4.180	4.200	254,000	4.1997	0.00%
2021-12-29	4.200	4.190	4.210	4.190	4.210	275,000	1,155,840	4.2031	4.200	4.190	4.210	4.190	4.210	275,000	4.2031	0.00%
2021-12-28	4.200	4.180	4.200	4.140	4.220	350,000	1,470,800	4.2023	4.200	4.180	4.200	4.140	4.220	350,000	4.2023	0.00%
2021-12-24	4.200	4.170	4.200	4.140	4.200	202,000	841,980	4.1682	4.200	4.170	4.200	4.140	4.200	202,000	4.1682	1.45%
2021-12-23	4.140	4.140	4.200	4.140	4.210	343,000	1,438,740	4.1946	4.140	4.140	4.200	4.140	4.210	343,000	4.1946	-1.43%
2021-12-22	4.200	4.160	4.230	4.160	4.240	362,000	1,522,000	4.2044	4.200	4.160	4.230	4.160	4.240	362,000	4.2044	0.48%
2021-12-21	4.180	4.150	4.180	4.050	4.180	210,000	871,210	4.1486	4.180	4.150	4.180	4.050	4.180	210,000	4.1486	3.47%
2021-12-20	4.040	4.000	4.040	3.950	4.120	501,000	2,020,920	4.0338	4.040	4.000	4.040	3.950	4.120	501,000	4.0338	1.00%
2021-12-17	4.000	3.980	4.090	4.000	4.100	31,000	125,070	4.0345	4.000	3.980	4.090	4.000	4.100	31,000	4.0345	-0.25%
2021-12-16	4.010	4.000	4.020	4.000	4.250	38,000	155,070	4.0808	4.010	4.000	4.020	4.000	4.250	38,000	4.0808	-1.23%
2021-12-15	4.060	4.060	4.080	4.060	4.240	248,000	1,024,030	4.1292	4.060	4.060	4.080	4.060	4.240	248,000	4.1292	-3.10%
2021-12-14	4.190	4.170	4.190	4.180	4.240	403,000	1,689,430	4.1921	4.190	4.170	4.190	4.180	4.240	403,000	4.1921	-1.18%
2021-12-13	4.240	4.220	4.240	4.230	4.260	281,000	1,192,700	4.2445	4.240	4.220	4.240	4.230	4.260	281,000	4.2445	0.00%
2021-12-10	4.240	4.230	4.250	4.240	4.260	170,000	722,330	4.2490	4.240	4.230	4.250	4.240	4.260	170,000	4.2490	-0.47%
2021-12-09	4.260	4.250	4.260	4.250	4.270	290,000	1,236,450	4.2636	4.260	4.250	4.260	4.250	4.270	290,000	4.2636	-0.23%
2021-12-08	4.270	4.240	4.280	4.240	4.280	222,000	946,050	4.2615	4.270	4.240	4.280	4.240	4.280	222,000	4.2615	-0.23%
2021-12-07	4.280	4.280	4.290	4.280	4.300	243,000	1,042,040	4.2882	4.280	4.280	4.290	4.280	4.300	243,000	4.2882	-0.23%
2021-12-06	4.290	4.250	4.290	4.250	4.300	330,000	1,413,150	4.2823	4.290	4.250	4.290	4.250	4.300	330,000	4.2823	0.23%
2021-12-03	4.280	4.270	4.290	4.280	4.320	309,000	1,330,000	4.3042	4.280	4.270	4.290	4.280	4.320	309,000	4.3042	-0.93%
2021-12-02	4.320	4.320	4.330	4.290	4.340	342,000	1,473,450	4.3083	4.320	4.320	4.330	4.290	4.340	342,000	4.3083	-0.46%
2021-12-01	4.340	4.310	4.340	4.270	4.340	332,000	1,426,060	4.2954	4.340	4.310	4.340	4.270	4.340	332,000	4.2954	0.70%
2021-11-30	4.310	4.320	4.330	4.300	4.350	216,000	937,880	4.3420	4.310	4.320	4.330	4.300	4.350	216,000	4.3420	-0.92%
2021-11-29	4.350	4.350	4.360	4.290	4.370	390,000	1,692,780	4.3405	4.350	4.350	4.360	4.290	4.370	390,000	4.3405	-0.46%
2021-11-26	4.370	4.350	4.370	4.350	4.380	205,000	894,790	4.3648	4.370	4.350	4.370	4.350	4.380	205,000	4.3648	0.23%
2021-11-25	4.360	4.360	4.390	4.340	4.400	342,000	1,493,850	4.3680	4.360	4.360	4.390	4.340	4.400	342,000	4.3680	-0.91%
2021-11-24	4.400	4.400	4.410	4.340	4.430	290,000	1,271,280	4.3837	4.400	4.400	4.410	4.340	4.430	290,000	4.3837	-0.68%
2021-11-23	4.430	4.380	4.430	4.130	4.450	395,000	1,716,360	4.3452	4.430	4.380	4.430	4.130	4.450	395,000	4.3452	1.14%
2021-11-22	4.380	4.340	4.380	4.340	4.400	327,000	1,432,260	4.3800	4.380	4.340	4.380	4.340	4.400	327,000	4.3800	0.23%
2021-11-19	4.370	4.370	4.390	4.360	4.380	296,000	1,294,060	4.3718	4.370	4.370	4.390	4.360	4.380	296,000	4.3718	-0.23%
2021-11-18	4.380	4.330	4.380	4.320	4.380	326,000	1,425,560	4.3729	4.380	4.330	4.380	4.320	4.380	326,000	4.3729	0.00%
2021-11-17	4.380	4.350	4.410	4.320	4.420	199,000	870,330	4.3735	4.380	4.350	4.410	4.320	4.420	199,000	4.3735	-0.68%
2021-11-16	4.410	4.360	4.420	4.350	4.430	281,000	1,236,790	4.4014	4.410	4.360	4.420	4.350	4.430	281,000	4.4014	0.00%
2021-11-15	4.410	4.360	4.410	4.380	4.410	307,000	1,347,660	4.3898	4.410	4.360	4.410	4.380	4.410	307,000	4.3898	0.23%
2021-11-12	4.400	4.380	4.400	4.380	4.410	233,000	1,024,350	4.3964	4.400	4.380	4.400	4.380	4.410	233,000	4.3964	0.00%
2021-11-11	4.400	4.360	4.400	4.280	4.400	325,000	1,410,300	4.3394	4.400	4.360	4.400	4.280	4.400	325,000	4.3394	2.80%
2021-11-10	4.280	4.280	4.350	4.210	4.330	294,000	1,252,540	4.2603	4.280	4.280	4.350	4.210	4.330	294,000	4.2603	0.71%
2021-11-09	4.250	4.250	4.260	4.240	4.360	406,000	1,749,550	4.3092	4.250	4.250	4.260	4.240	4.360	406,000	4.3092	-2.52%
2021-11-08	4.360	4.300	4.370	4.300	4.380	267,000	1,159,170	4.3415	4.360	4.300	4.370	4.300	4.380	267,000	4.3415	0.23%
2021-11-05	4.350	4.330	4.350	4.260	4.390	369,000	1,604,610	4.3485	4.350	4.330	4.350	4.260	4.390	369,000	4.3485	-0.91%
2021-11-04	4.390	4.340	4.390	4.310	4.390	272,000	1,189,950	4.3748	4.390	4.340	4.390	4.310	4.390	272,000	4.3748	-0.23%
2021-11-03	4.400	4.370	4.400	4.350	4.420	335,000	1,465,850	4.3757	4.400	4.370	4.400	4.350	4.420	335,000	4.3757	-0.45%
2021-11-02	4.420	4.390	4.420	4.390	4.470	352,000	1,561,900	4.4372	4.420	4.390	4.420	4.390	4.470	352,000	4.4372	-1.12%
2021-11-01	4.470	4.450	4.470	4.400	4.480	251,000	1,120,170	4.4628	4.470	4.450	4.470	4.400	4.480	251,000	4.4628	-0.22%
2021-10-29	4.480	4.440	4.490	4.440	4.520	179,000	799,390	4.4659	4.480	4.440	4.490	4.440	4.520	179,000	4.4659	-0.44%
2021-10-28	4.500	4.470	4.500	4.430	4.500	319,000	1,430,420	4.4841	4.500	4.470	4.500	4.430	4.500	319,000	4.4841	0.00%
2021-10-27	4.500	4.470	4.500	4.460	4.530	468,000	2,102,890	4.4934	4.500	4.470	4.500	4.460	4.530	468,000	4.4934	0.67%
2021-10-26	4.470	4.450	4.510	4.350	4.510	188,000	843,380	4.4861	4.470	4.450	4.510	4.350	4.510	188,000	4.4861	-0.67%
2021-10-25	4.500	4.500	4.530	4.420	4.540	447,000	1,999,300	4.4727	4.500	4.500	4.530	4.420	4.540	447,000	4.4727	0.00%
2021-10-22	4.500	4.450	4.500	4.400	4.550	242,000	1,090,410	4.5058	4.500	4.450	4.500	4.400	4.550	242,000	4.5058	2.27%
2021-10-21	4.400	4.360	4.400	4.260	4.440	433,000	1,882,410	4.3474	4.400	4.360	4.400	4.260	4.440	433,000	4.3474	2.33%
2021-10-20	4.300	4.300	4.380	4.200	4.380	550,000	2,340,700	4.2558	4.300	4.300	4.380	4.200	4.380	550,000	4.2558	2.38%
2021-10-19	4.200	4.130	4.200	4.100	4.200	1,244,000	5,105,960	4.1045	4.200	4.130	4.200	4.100	4.200	1,244,000	4.1045	1.69%
2021-10-18	4.130	4.090	4.130	4.000	4.140	209,000	844,760	4.0419	4.130	4.090	4.130	4.000	4.140	209,000	4.0419	1.98%
2021-10-15	4.050	4.050	4.060	3.810	4.110	753,000	2,997,270	3.9804	4.050	4.050	4.060	3.810	4.110	753,000	3.9804	0.00%
2021-10-12	4.050	4.020	4.050	3.800	4.110	1,715,000	6,793,900	3.9615	4.050	4.020	4.050	3.800	4.110	1,715,000	3.9615	-1.46%
2021-10-11	4.110	4.100	4.110	4.070	4.290	691,000	2,891,140	4.1840	4.110	4.100	4.110	4.070	4.290	691,000	4.1840	-4.20%
2021-10-08	4.290	4.250	4.290	4.200	4.290	358,000	1,518,670	4.2421	4.290	4.250	4.290	4.200	4.290	358,000	4.2421	0.00%
2021-10-07	4.290	4.250	4.290	4.250	4.320	404,000	1,726,550	4.2736	4.290	4.250	4.290	4.250	4.320	404,000	4.2736	-0.23%
2021-10-06	4.300	4.300	4.330	4.200	4.390	621,000	2,686,120	4.3255	4.300	4.300	4.330	4.200	4.390	621,000	4.3255	-2.27%
2021-10-05	4.400	4.360	4.420	4.400	4.480	402,000	1,785,910	4.4426	4.400	4.360	4.420	4.400	4.480	402,000	4.4426	-1.57%
2021-10-04	4.470	4.470	4.480	4.400	4.500	415,000	1,851,480	4.4614	4.470	4.470	4.480	4.400	4.500	415,000	4.4614	1.59%
2021-09-30	4.400	4.350	4.400	4.330	4.400	359,000	1,564,750	4.3586	4.400	4.350	4.400	4.330	4.400	359,000	4.3586	1.15%
2021-09-29	4.350	4.250	4.350	4.200	4.350	574,000	2,448,670	4.2660	4.350	4.250	4.350	4.200	4.350	574,000	4.2660	0.23%
2021-09-28	4.340	4.300	4.340	4.150	4.360	728,000	3,111,570	4.2741	4.340	4.300	4.340	4.150	4.360	728,000	4.2741	3.33%
2021-09-27	4.200	4.150	4.200	4.150	4.200	451,000	1,883,260	4.1757	4.200	4.150	4.200	4.150	4.200	451,000	4.1757	0.24%
2021-09-24	4.190	4.100	4.190	4.020	4.190	637,000	2,632,210	4.1322	4.190	4.100	4.190	4.020	4.190	637,000	4.1322	2.44%
2021-09-23	4.090	4.090	4.100	3.990	4.190	274,000	1,124,050	4.1024	4.090	4.090	4.100	3.990	4.190	274,000	4.1024	0.49%
2021-09-21	4.070	4.070	4.080	3.860	4.070	298,000	1,183,520	3.9715	4.070	4.070	4.080	3.860	4.070	298,000	3.9715	1.75%
2021-09-20	4.000	3.940	4.000	3.910	4.160	355,000	1,424,200	4.0118	4.000	3.940	4.000	3.910	4.160	355,000	4.0118	-0.25%
2021-09-17	4.010	4.000	4.080	4.010	4.340	2,364,000	9,918,220	4.1955	4.010	4.000	4.080	4.010	4.340	2,364,000	4.1955	-7.60%
2021-09-16	4.340	4.260	4.340	4.270	4.570	738,000	3,249,260	4.4028	4.340	4.260	4.340	4.270	4.570	738,000	4.4028	-3.12%
2021-09-15	4.480	4.410	4.480	4.360	4.540	846,000	3,779,060	4.4670	4.480	4.410	4.480	4.360	4.540	846,000	4.4670	-2.18%
2021-09-14	4.580	4.560	4.600	4.510	4.640	374,000	1,726,550	4.6164	4.580	4.560	4.600	4.510	4.640	374,000	4.6164	-1.29%
2021-09-13	4.640	4.450	4.650	4.630	4.700	463,000	2,154,480	4.6533	4.640	4.450	4.650	4.630	4.700	463,000	4.6533	0.00%
2021-09-10	4.640	4.610	4.660	4.490	4.670	483,000	2,216,880	4.5898	4.640	4.610	4.660	4.490	4.670	483,000	4.5898	2.20%
2021-09-09	4.540	4.540	4.650	4.540	4.670	840,000	3,883,760	4.6235	4.540	4.540	4.650	4.540	4.670	840,000	4.6235	-2.99%
2021-09-08	4.680	4.600	4.680	4.630	4.690	482,000	2,253,080	4.6744	4.680	4.600	4.680	4.630	4.690	482,000	4.6744	-0.21%
2021-09-07	4.690	4.620	4.690	4.450	4.690	631,000	2,881,280	4.5662	4.690	4.620	4.690	4.450	4.690	631,000	4.5662	4.45%
2021-09-06	4.490	4.450	4.500	4.450	4.490	424,000	1,899,280	4.4794	4.490	4.450	4.500	4.450	4.490	424,000	4.4794	-0.44%
2021-09-03	4.510	4.510	4.520	4.320	4.600	751,000	3,370,350	4.4878	4.510	4.510	4.520	4.320	4.600	751,000	4.4878	-2.59%
2021-09-02	4.630	4.570	4.630	4.600	4.720	438,000	2,041,700	4.6614	4.630	4.570	4.630	4.600	4.720	438,000	4.6614	-1.91%
2021-09-01	4.720	4.540	4.740	4.700	4.740	484,000	2,280,710	4.7122	4.720	4.540	4.740	4.700	4.740	484,000	4.7122	0.43%
2021-08-31	4.700	4.700	4.710	4.600	4.740	735,000	3,452,400	4.6971	4.700	4.700	4.710	4.600	4.740	735,000	4.6971	-1.05%
2021-08-30	4.750	4.700	4.750	4.630	4.780	385,000	1,815,470	4.7155	4.750	4.700	4.750	4.630	4.780	385,000	4.7155	1.06%
2021-08-27	4.700	4.660	4.700	4.600	4.700	340,000	1,589,730	4.6757	4.700	4.660	4.700	4.600	4.700	340,000	4.6757	1.08%
2021-08-26	4.650	4.600	4.650	4.570	4.650	245,000	1,134,790	4.6318	4.650	4.600	4.650	4.570	4.650	245,000	4.6318	1.75%
2021-08-25	4.570	4.510	4.570	4.470	4.610	606,000	2,752,380	4.5419	4.570	4.510	4.570	4.470	4.610	606,000	4.5419	0.00%
2021-08-24	4.570	4.550	4.580	4.510	4.600	172,000	781,890	4.5459	4.570	4.550	4.580	4.510	4.600	172,000	4.5459	0.00%
2021-08-23	4.570	4.490	4.570	4.500	4.580	202,000	919,320	4.5511	4.570	4.490	4.570	4.500	4.580	202,000	4.5511	0.00%
2021-08-20	4.570	4.500	4.570	4.400	4.710	591,000	2,676,370	4.5285	4.570	4.500	4.570	4.400	4.710	591,000	4.5285	0.88%
2021-08-19	4.530	4.530	4.560	4.410	4.630	382,000	1,739,550	4.5538	4.530	4.530	4.560	4.410	4.630	382,000	4.5538	-2.16%
2021-08-18	4.630	4.570	4.630	4.310	4.630	683,000	3,055,640	4.4739	4.630	4.570	4.630	4.310	4.630	683,000	4.4739	6.68%
2021-08-17	4.340	4.340	4.420	4.340	4.490	225,000	993,910	4.4174	4.340	4.340	4.420	4.340	4.490	225,000	4.4174	-1.81%
2021-08-16	4.420	4.350	4.420	4.330	4.500	450,000	2,000,880	4.4464	4.420	4.350	4.420	4.330	4.500	450,000	4.4464	-1.12%
2021-08-13	4.470	4.470	4.480	4.350	4.520	376,000	1,660,210	4.4155	4.470	4.470	4.480	4.350	4.520	376,000	4.4155	-0.67%
2021-08-12	4.500	4.480	4.500	4.250	4.500	658,000	2,879,870	4.3767	4.500	4.480	4.500	4.250	4.500	658,000	4.3767	3.21%
2021-08-11	4.360	4.310	4.390	4.260	4.390	312,000	1,347,590	4.3192	4.360	4.310	4.390	4.260	4.390	312,000	4.3192	1.40%
2021-08-10	4.300	4.290	4.300	4.290	4.500	697,000	3,024,020	4.3386	4.300	4.290	4.300	4.290	4.500	697,000	4.3386	-2.05%
2021-08-09	4.390	4.330	4.390	4.300	4.390	437,000	1,897,790	4.3428	4.390	4.330	4.390	4.300	4.390	437,000	4.3428	2.09%
2021-08-06	4.300	4.290	4.300	4.190	4.300	420,000	1,782,850	4.2449	4.300	4.290	4.300	4.190	4.300	420,000	4.2449	1.42%
2021-08-05	4.240	4.220	4.240	4.190	4.300	304,000	1,281,660	4.2160	4.240	4.220	4.240	4.190	4.300	304,000	4.2160	0.00%
2021-08-04	4.240	4.200	4.240	4.130	4.250	649,000	2,706,400	4.1701	4.240	4.200	4.240	4.130	4.250	649,000	4.1701	2.91%
2021-08-03	4.120	4.030	4.120	3.960	4.190	258,000	1,045,310	4.0516	4.120	4.030	4.120	3.960	4.190	258,000	4.0516	0.24%
2021-08-02	4.110	4.110	4.130	3.920	4.160	277,000	1,125,720	4.0640	4.110	4.110	4.130	3.920	4.160	277,000	4.0640	1.48%
2021-07-30	4.050	4.020	4.050	4.020	4.190	262,000	1,066,240	4.0696	4.050	4.020	4.050	4.020	4.190	262,000	4.0696	-2.64%
2021-07-29	4.160	4.110	4.160	3.960	4.160	616,000	2,493,510	4.0479	4.160	4.110	4.160	3.960	4.160	616,000	4.0479	4.00%
2021-07-28	4.000	3.940	4.000	3.780	4.000	1,063,000	4,119,920	3.8757	4.000	3.940	4.000	3.780	4.000	1,063,000	3.8757	0.76%
2021-07-27	3.970	3.900	3.970	3.690	4.120	2,197,000	8,516,470	3.8764	3.970	3.900	3.970	3.690	4.120	2,197,000	3.8764	-2.70%
2021-07-26	4.080	4.070	4.080	4.010	4.170	597,000	2,425,440	4.0627	4.080	4.070	4.080	4.010	4.170	597,000	4.0627	-2.16%
2021-07-23	4.170	4.130	4.170	4.100	4.230	278,000	1,151,880	4.1435	4.170	4.130	4.170	4.100	4.230	278,000	4.1435	0.24%
2021-07-22	4.160	4.130	4.160	4.140	4.220	551,000	2,299,340	4.1730	4.160	4.130	4.160	4.140	4.220	551,000	4.1730	0.24%
2021-07-21	4.150	4.080	4.150	4.000	4.150	1,252,000	5,104,130	4.0768	4.150	4.080	4.150	4.000	4.150	1,252,000	4.0768	0.00%
2021-07-20	4.150	4.110	4.150	4.100	4.210	676,000	2,792,570	4.1310	4.150	4.110	4.150	4.100	4.210	676,000	4.1310	-0.24%
2021-07-19	4.160	4.140	4.190	4.100	4.260	779,000	3,232,380	4.1494	4.160	4.140	4.190	4.100	4.260	779,000	4.1494	-1.65%
2021-07-16	4.230	4.230	4.240	4.070	4.460	2,157,000	9,076,390	4.2079	4.230	4.230	4.240	4.070	4.460	2,157,000	4.2079	-1.86%
2021-07-15	4.310	4.290	4.310	4.290	4.440	716,000	3,103,110	4.3340	4.310	4.290	4.310	4.290	4.440	716,000	4.3340	-1.37%
2021-07-14	4.370	4.350	4.370	4.330	4.400	275,000	1,200,280	4.3647	4.370	4.350	4.370	4.330	4.400	275,000	4.3647	0.69%
2021-07-13	4.340	4.330	4.400	4.340	4.490	280,000	1,226,740	4.3812	4.340	4.330	4.400	4.340	4.490	280,000	4.3812	-1.59%
2021-07-12	4.410	4.340	4.410	4.300	4.430	916,000	3,983,710	4.3490	4.410	4.340	4.410	4.300	4.430	916,000	4.3490	1.61%
2021-07-09	4.340	4.300	4.340	4.260	4.390	599,000	2,587,620	4.3199	4.340	4.300	4.340	4.260	4.390	599,000	4.3199	-0.23%
2021-07-08	4.350	4.350	4.360	4.250	4.450	583,000	2,524,630	4.3304	4.350	4.350	4.360	4.250	4.450	583,000	4.3304	-2.25%
2021-07-07	4.450	4.450	4.500	4.200	4.450	997,000	4,271,590	4.2844	4.450	4.450	4.500	4.200	4.450	997,000	4.2844	4.46%
2021-07-06	4.260	4.240	4.260	4.190	4.300	524,000	2,220,270	4.2372	4.260	4.240	4.260	4.190	4.300	524,000	4.2372	0.24%
2021-07-05	4.250	4.250	4.260	4.160	4.370	753,000	3,169,820	4.2096	4.250	4.250	4.260	4.160	4.370	753,000	4.2096	-0.47%
2021-07-02	4.270	4.170	4.270	4.130	4.270	10,210,000	43,705,620	4.2807	4.270	4.170	4.270	4.130	4.270	10,210,000	4.2807	0.99%
2021-06-30	4.290	4.230	4.290	4.250	4.490	375,000	1,607,440	4.2865	4.228	4.169	4.228	4.189	4.425	380,499	4.2246	-3.16%
2021-06-29	4.430	4.400	4.430	4.370	4.550	442,000	1,952,840	4.4182	4.366	4.336	4.366	4.307	4.484	448,482	4.3543	-1.77%
2021-06-28	4.510	4.440	4.510	4.330	4.510	590,000	2,592,420	4.3939	4.445	4.376	4.445	4.267	4.445	598,652	4.3304	3.68%
2021-06-25	4.350	4.300	4.350	4.140	4.380	10,446,000	43,834,460	4.1963	4.287	4.238	4.287	4.080	4.317	10,599,182	4.1356	3.82%
2021-06-24	4.190	4.080	4.190	4.030	4.200	1,721,000	7,080,760	4.1143	4.129	4.021	4.129	3.972	4.139	1,746,237	4.0549	0.48%
2021-06-23	4.170	4.070	4.170	4.020	4.180	757,000	3,136,000	4.1427	4.110	4.011	4.110	3.962	4.120	768,101	4.0828	2.71%
2021-06-22	4.060	4.000	4.060	3.940	4.250	3,049,000	12,328,350	4.0434	4.001	3.942	4.001	3.883	4.189	3,093,711	3.9850	-4.25%
2021-06-21	4.240	4.160	4.240	4.150	4.260	506,000	2,125,910	4.2014	4.179	4.100	4.179	4.090	4.198	513,420	4.1407	1.92%
2021-06-18	4.160	4.150	4.160	4.080	4.200	1,394,000	5,755,670	4.1289	4.100	4.090	4.100	4.021	4.139	1,414,442	4.0692	-1.19%
2021-06-17	4.210	4.190	4.210	4.100	4.320	1,743,000	7,208,440	4.1357	4.149	4.129	4.149	4.041	4.258	1,768,560	4.0759	-0.24%
2021-06-16	4.220	4.220	4.230	4.150	4.350	955,000	4,024,560	4.2142	4.159	4.159	4.169	4.090	4.287	969,004	4.1533	-1.86%
2021-06-15	4.300	4.300	4.320	4.200	4.530	1,596,000	6,826,060	4.2770	4.238	4.238	4.258	4.139	4.465	1,619,404	4.2152	-3.37%
2021-06-11	4.450	4.410	4.450	4.400	4.550	370,000	1,645,980	4.4486	4.386	4.346	4.386	4.336	4.484	375,426	4.3843	-1.11%
2021-06-10	4.500	4.480	4.500	4.440	4.750	1,110,000	5,128,130	4.6199	4.435	4.415	4.435	4.376	4.681	1,126,277	4.5532	-0.44%
2021-06-09	4.520	4.520	4.530	4.210	4.590	2,350,000	10,516,310	4.4750	4.455	4.455	4.465	4.149	4.524	2,384,461	4.4104	6.10%
2021-06-08	4.260	4.240	4.260	4.200	4.310	352,000	1,498,170	4.2562	4.198	4.179	4.198	4.139	4.248	357,162	4.1947	0.24%
2021-06-07	4.250	4.230	4.250	4.150	4.250	704,000	2,947,960	4.1874	4.189	4.169	4.189	4.090	4.189	714,324	4.1269	0.95%
2021-06-04	4.210	4.140	4.210	4.100	4.220	744,000	3,092,660	4.1568	4.149	4.080	4.149	4.041	4.159	754,910	4.0967	-0.24%
2021-06-03	4.220	4.190	4.220	4.170	4.280	238,000	1,003,290	4.2155	4.159	4.129	4.159	4.110	4.218	241,490	4.1546	-0.94%
2021-06-02	4.260	4.210	4.260	4.220	4.300	185,000	785,400	4.2454	4.198	4.149	4.198	4.159	4.238	187,713	4.1840	0.47%
2021-06-01	4.240	4.200	4.240	4.190	4.340	925,000	3,913,610	4.2309	4.179	4.139	4.179	4.129	4.277	938,564	4.1698	-1.62%
2021-05-31	4.310	4.290	4.310	4.260	4.340	594,000	2,551,610	4.2956	4.248	4.228	4.248	4.198	4.277	602,711	4.2336	1.41%
2021-05-28	4.250	4.240	4.280	4.250	4.400	431,000	1,847,690	4.2870	4.189	4.179	4.218	4.189	4.336	437,320	4.2250	-1.85%
2021-05-27	4.330	4.300	4.330	4.280	4.340	472,000	2,026,590	4.2936	4.267	4.238	4.267	4.218	4.277	478,921	4.2316	0.70%
2021-05-26	4.300	4.280	4.300	4.260	4.300	442,000	1,892,690	4.2821	4.238	4.218	4.238	4.198	4.238	448,482	4.2202	0.70%
2021-05-25	4.270	4.240	4.280	4.250	4.330	281,000	1,199,950	4.2703	4.208	4.179	4.218	4.189	4.267	285,121	4.2086	-0.70%
2021-05-24	4.300	4.270	4.300	4.210	4.300	436,000	1,851,330	4.2462	4.238	4.208	4.238	4.149	4.238	442,394	4.1848	0.47%
2021-05-21	4.280	4.280	4.290	4.230	4.320	488,000	2,081,420	4.2652	4.218	4.218	4.228	4.169	4.258	495,156	4.2036	-0.23%
2021-05-20	4.290	4.270	4.290	4.270	4.390	356,000	1,538,380	4.3213	4.228	4.208	4.228	4.208	4.327	361,220	4.2588	-1.15%
2021-05-18	4.340	4.280	4.340	4.290	4.350	456,000	1,967,860	4.3155	4.277	4.218	4.277	4.228	4.287	462,687	4.2531	1.64%
2021-05-17	4.270	4.200	4.270	4.240	4.360	748,000	3,208,920	4.2900	4.208	4.139	4.208	4.179	4.297	758,969	4.2280	-0.47%
2021-05-14	4.290	4.280	4.290	4.260	4.360	908,000	3,908,220	4.3042	4.228	4.218	4.228	4.198	4.297	921,315	4.2420	-1.83%
2021-05-13	4.370	4.370	4.380	4.240	4.390	448,000	1,936,010	4.3215	4.307	4.307	4.317	4.179	4.327	454,570	4.2590	0.69%
2021-05-12	4.340	4.240	4.340	4.290	4.360	88,000	381,440	4.3345	4.277	4.179	4.277	4.228	4.297	89,290	4.2719	1.88%
2021-05-11	4.260	4.260	4.300	4.130	4.280	1,059,000	4,438,890	4.1916	4.198	4.198	4.238	4.070	4.218	1,074,529	4.1310	0.00%
2021-05-10	4.260	4.210	4.260	4.170	4.340	569,000	2,428,130	4.2674	4.198	4.149	4.198	4.110	4.277	577,344	4.2057	2.40%
2021-05-07	4.160	4.160	4.270	4.160	4.440	444,000	1,930,100	4.3471	4.100	4.100	4.208	4.100	4.376	450,511	4.2842	-5.67%
2021-05-06	4.410	4.410	4.420	4.350	4.450	905,000	3,983,120	4.4012	4.346	4.346	4.356	4.287	4.386	918,271	4.3376	-0.45%
2021-05-05	4.430	4.430	4.440	4.360	4.450	590,000	2,591,340	4.3921	4.366	4.366	4.376	4.297	4.386	598,652	4.3286	0.91%
2021-05-04	4.390	4.390	4.400	4.320	4.430	410,000	1,792,980	4.3731	4.327	4.327	4.336	4.258	4.366	416,012	4.3099	0.23%
2021-05-03	4.380	4.330	4.380	4.360	4.430	348,000	1,522,460	4.3749	4.317	4.267	4.317	4.297	4.366	353,103	4.3117	0.92%
2021-04-30	4.340	4.340	4.350	4.300	4.370	495,000	2,141,320	4.3259	4.277	4.277	4.287	4.238	4.307	502,259	4.2634	0.46%
2021-04-29	4.320	4.290	4.320	4.240	4.370	392,000	1,695,180	4.3244	4.258	4.228	4.258	4.179	4.307	397,748	4.2619	0.70%
2021-04-28	4.290	4.280	4.290	4.290	4.380	726,000	3,136,400	4.3201	4.228	4.218	4.228	4.228	4.317	736,646	4.2577	-0.23%
2021-04-27	4.300	4.290	4.300	4.290	4.380	628,000	2,711,510	4.3177	4.238	4.228	4.238	4.228	4.317	637,209	4.2553	-1.38%
2021-04-26	4.360	4.310	4.360	4.310	4.390	588,000	2,555,340	4.3458	4.297	4.248	4.297	4.248	4.327	596,623	4.2830	0.23%
2021-04-23	4.350	4.350	4.360	4.320	4.380	451,000	1,958,310	4.3422	4.287	4.287	4.297	4.258	4.317	457,614	4.2794	0.46%
2021-04-22	4.330	4.280	4.330	4.270	4.380	569,000	2,451,580	4.3086	4.267	4.218	4.267	4.208	4.317	577,344	4.2463	-0.69%
2021-04-21	4.360	4.330	4.360	4.300	4.440	264,000	1,148,610	4.3508	4.297	4.267	4.297	4.238	4.376	267,871	4.2879	0.23%
2021-04-20	4.350	4.310	4.350	4.300	4.390	381,000	1,651,390	4.3344	4.287	4.248	4.287	4.238	4.327	386,587	4.2717	-0.23%
2021-04-19	4.360	4.330	4.360	4.290	4.390	446,000	1,932,950	4.3340	4.297	4.267	4.297	4.228	4.327	452,540	4.2713	-0.68%
2021-04-16	4.390	4.340	4.390	4.330	4.400	185,000	808,780	4.3718	4.327	4.277	4.327	4.267	4.336	187,713	4.3086	0.92%
2021-04-15	4.350	4.300	4.350	4.230	4.380	259,000	1,121,590	4.3305	4.287	4.238	4.287	4.169	4.317	262,798	4.2679	1.16%
2021-04-14	4.300	4.230	4.300	4.220	4.400	480,000	2,051,600	4.2742	4.238	4.169	4.238	4.159	4.336	487,039	4.2124	-0.23%
2021-04-13	4.310	4.300	4.310	4.280	4.390	212,000	913,130	4.3072	4.248	4.238	4.248	4.218	4.327	215,109	4.2450	0.00%
2021-04-12	4.310	4.280	4.310	4.280	4.350	484,000	2,082,520	4.3027	4.248	4.218	4.248	4.218	4.287	491,097	4.2405	-0.92%
2021-04-09	4.350	4.290	4.350	4.280	4.400	349,000	1,509,320	4.3247	4.287	4.228	4.287	4.218	4.336	354,118	4.2622	0.00%
2021-04-08	4.350	4.340	4.350	4.320	4.400	1,027,000	4,476,330	4.3586	4.287	4.277	4.287	4.258	4.336	1,042,060	4.2957	-2.03%
2021-04-07	4.440	4.330	4.440	4.340	4.490	995,000	4,363,480	4.3854	4.376	4.267	4.376	4.277	4.425	1,009,591	4.3220	0.91%
2021-04-01	4.400	4.400	4.410	4.250	4.480	978,000	4,242,110	4.3375	4.336	4.336	4.346	4.189	4.415	992,342	4.2748	-0.90%
2021-03-31	4.440	4.370	4.440	4.380	4.560	400,000	1,767,770	4.4194	4.376	4.307	4.376	4.317	4.494	405,866	4.3556	-0.45%
2021-03-30	4.460	4.430	4.460	4.410	4.560	790,000	3,525,290	4.4624	4.396	4.366	4.396	4.346	4.494	801,585	4.3979	-1.11%
2021-03-29	4.510	4.490	4.510	4.480	4.600	362,000	1,632,500	4.5097	4.445	4.425	4.445	4.415	4.534	367,308	4.4445	0.22%
2021-03-26	4.500	4.480	4.500	4.390	4.600	733,000	3,304,160	4.5077	4.435	4.415	4.435	4.327	4.534	743,749	4.4426	2.27%
2021-03-25	4.400	4.400	4.420	4.280	4.600	691,000	3,003,990	4.3473	4.336	4.336	4.356	4.218	4.534	701,133	4.2845	-1.35%
2021-03-24	4.460	4.460	4.480	4.200	4.770	1,709,000	7,651,960	4.4774	4.396	4.396	4.415	4.139	4.701	1,734,061	4.4127	-2.83%
2021-03-23	4.590	4.590	4.690	4.590	4.900	715,000	3,360,490	4.7000	4.524	4.524	4.622	4.524	4.829	725,485	4.6321	-3.16%
2021-03-22	4.740	4.740	4.760	4.560	4.830	674,000	3,185,400	4.7261	4.671	4.671	4.691	4.494	4.760	683,884	4.6578	0.85%
2021-03-19	4.700	4.700	4.740	4.290	4.770	1,865,000	8,450,230	4.5310	4.632	4.632	4.671	4.228	4.701	1,892,349	4.4655	7.31%
2021-03-18	4.380	4.280	4.380	4.280	4.420	825,000	3,574,610	4.3329	4.317	4.218	4.317	4.218	4.356	837,098	4.2702	0.69%
2021-03-17	4.350	4.350	4.360	4.250	4.350	378,000	1,624,480	4.2976	4.287	4.287	4.297	4.189	4.287	383,543	4.2355	3.33%
2021-03-16	4.210	4.210	4.250	4.210	4.390	762,000	3,258,060	4.2757	4.149	4.149	4.189	4.149	4.327	773,174	4.2139	-3.22%
2021-03-15	4.350	4.260	4.350	4.260	4.360	685,000	2,950,430	4.3072	4.287	4.198	4.287	4.198	4.297	695,045	4.2449	1.40%
2021-03-12	4.290	4.200	4.290	4.170	4.340	507,000	2,164,360	4.2690	4.228	4.139	4.228	4.110	4.277	514,435	4.2073	2.39%
2021-03-11	4.190	4.190	4.200	4.080	4.190	464,000	1,928,090	4.1554	4.129	4.129	4.139	4.021	4.129	470,804	4.0953	0.00%
2021-03-10	4.190	4.100	4.190	4.080	4.390	1,321,000	5,503,100	4.1659	4.129	4.041	4.129	4.021	4.327	1,340,371	4.1057	-1.18%
2021-03-09	4.240	4.190	4.240	4.100	4.300	219,000	918,880	4.1958	4.179	4.129	4.179	4.041	4.238	222,211	4.1352	1.19%
2021-03-08	4.190	4.190	4.200	4.100	4.500	1,015,000	4,243,550	4.1808	4.129	4.129	4.139	4.041	4.435	1,029,884	4.1204	-0.95%
2021-03-05	4.230	4.230	4.240	4.150	4.320	451,000	1,898,310	4.2091	4.169	4.169	4.179	4.090	4.258	457,614	4.1483	-1.17%
2021-03-04	4.280	4.200	4.280	4.200	4.320	468,000	1,988,390	4.2487	4.218	4.139	4.218	4.139	4.258	474,863	4.1873	-1.38%
2021-03-03	4.340	4.340	4.350	4.240	4.420	553,000	2,377,970	4.3001	4.277	4.277	4.287	4.179	4.356	561,109	4.2380	0.93%
2021-03-02	4.300	4.250	4.300	4.190	4.450	1,540,000	6,561,140	4.2605	4.238	4.189	4.238	4.129	4.386	1,562,583	4.1989	-3.15%
2021-03-01	4.440	4.370	4.440	4.350	4.490	395,000	1,742,270	4.4108	4.376	4.307	4.376	4.287	4.425	400,792	4.3471	0.91%
2021-02-26	4.400	4.320	4.400	4.250	4.420	1,059,000	4,553,290	4.2996	4.336	4.258	4.336	4.189	4.356	1,074,529	4.2375	-2.65%
2021-02-25	4.520	4.460	4.520	4.420	4.540	594,000	2,673,410	4.5007	4.455	4.396	4.455	4.356	4.474	602,711	4.4356	2.26%
2021-02-24	4.420	4.400	4.420	4.360	4.560	828,000	3,710,160	4.4809	4.356	4.336	4.356	4.297	4.494	840,142	4.4161	-2.64%
2021-02-23	4.540	4.460	4.540	4.300	4.540	580,000	2,573,620	4.4373	4.474	4.396	4.474	4.238	4.474	588,505	4.3731	3.18%
2021-02-22	4.400	4.400	4.440	4.400	4.600	845,000	3,795,080	4.4912	4.336	4.336	4.376	4.336	4.534	857,391	4.4263	-4.35%
2021-02-19	4.600	4.510	4.600	4.470	4.680	849,000	3,856,020	4.5418	4.534	4.445	4.534	4.405	4.612	861,450	4.4762	0.00%
2021-02-18	4.600	4.600	4.640	4.590	4.700	607,000	2,811,210	4.6313	4.534	4.534	4.573	4.524	4.632	615,901	4.5644	-2.13%
2021-02-17	4.700	4.660	4.700	4.560	4.790	556,000	2,584,770	4.6489	4.632	4.593	4.632	4.494	4.721	564,153	4.5817	-1.26%
2021-02-16	4.760	4.730	4.760	4.690	4.800	411,000	1,947,870	4.7393	4.691	4.662	4.691	4.622	4.731	417,027	4.6708	1.49%
2021-02-11	4.690	4.600	4.690	4.550	4.690	240,000	1,104,760	4.6032	4.622	4.534	4.622	4.484	4.622	243,519	4.5366	1.96%
2021-02-10	4.600	4.590	4.600	4.600	4.730	343,000	1,586,380	4.6250	4.534	4.524	4.534	4.534	4.662	348,030	4.5582	-0.65%
2021-02-09	4.630	4.610	4.630	4.600	4.800	282,000	1,308,410	4.6398	4.563	4.543	4.563	4.534	4.731	286,135	4.5727	-1.49%
2021-02-08	4.700	4.640	4.700	4.550	4.990	502,000	2,349,000	4.6793	4.632	4.573	4.632	4.484	4.918	509,361	4.6117	3.75%
2021-02-05	4.530	4.490	4.530	4.460	4.530	889,000	4,003,300	4.5031	4.465	4.425	4.465	4.396	4.465	902,036	4.4381	-1.52%
2021-02-04	4.600	4.520	4.600	4.470	4.600	635,000	2,903,650	4.5727	4.534	4.455	4.534	4.405	4.534	644,312	4.5066	0.00%
2021-02-03	4.600	4.600	4.610	4.410	4.610	590,000	2,683,890	4.5490	4.534	4.534	4.543	4.346	4.543	598,652	4.4832	0.22%
2021-02-02	4.590	4.500	4.590	4.400	4.630	846,000	3,819,630	4.5149	4.524	4.435	4.524	4.336	4.563	858,406	4.4497	-0.22%
2021-02-01	4.600	4.510	4.600	4.450	4.660	1,048,000	4,771,930	4.5534	4.534	4.445	4.534	4.386	4.593	1,063,368	4.4876	2.22%
2021-01-29	4.500	4.500	4.600	4.500	4.740	847,000	3,895,040	4.5986	4.435	4.435	4.534	4.435	4.671	859,421	4.5322	-2.81%
2021-01-28	4.630	4.600	4.630	4.550	4.700	897,000	4,139,420	4.6147	4.563	4.534	4.563	4.484	4.632	910,154	4.5480	-1.70%
2021-01-27	4.710	4.710	4.720	4.610	4.850	687,000	3,231,520	4.7038	4.642	4.642	4.652	4.543	4.780	697,074	4.6358	-2.48%
2021-01-26	4.830	4.830	4.840	4.670	4.860	895,000	4,254,090	4.7532	4.760	4.760	4.770	4.603	4.790	908,124	4.6845	-1.83%
2021-01-25	4.920	4.920	4.940	4.800	5.080	1,342,000	6,568,650	4.8947	4.849	4.849	4.869	4.731	5.007	1,361,679	4.8239	-2.38%
2021-01-22	5.040	5.040	5.050	5.000	5.230	1,342,000	6,774,050	5.0477	4.967	4.967	4.977	4.928	5.154	1,361,679	4.9748	-1.75%
2021-01-21	5.130	5.130	5.140	5.100	5.250	1,308,000	6,778,210	5.1821	5.056	5.056	5.066	5.026	5.174	1,327,181	5.1072	-0.97%
2021-01-20	5.180	5.160	5.180	5.080	5.370	1,592,000	8,225,600	5.1668	5.105	5.085	5.105	5.007	5.292	1,615,345	5.0922	-1.89%
2021-01-19	5.280	5.270	5.280	5.000	5.490	4,362,000	22,654,550	5.1936	5.204	5.194	5.204	4.928	5.411	4,425,965	5.1186	4.35%
2021-01-18	5.060	5.060	5.070	4.960	5.300	1,954,000	9,987,150	5.1111	4.987	4.987	4.997	4.888	5.223	1,982,654	5.0373	1.61%
2021-01-15	4.980	4.930	4.980	4.800	5.000	715,000	3,518,010	4.9203	4.908	4.859	4.908	4.731	4.928	725,485	4.8492	-0.80%
2021-01-14	5.020	4.990	5.020	4.930	5.090	660,000	3,304,660	5.0071	4.947	4.918	4.947	4.859	5.016	669,678	4.9347	-0.40%
2021-01-13	5.040	5.010	5.040	4.950	5.120	823,000	4,127,050	5.0146	4.967	4.938	4.967	4.878	5.046	835,069	4.9422	-1.56%
2021-01-12	5.120	5.080	5.120	5.000	5.220	1,157,000	5,873,910	5.0768	5.046	5.007	5.046	4.928	5.145	1,173,966	5.0035	-1.73%
2021-01-11	5.210	5.160	5.210	5.010	5.490	1,418,000	7,348,750	5.1825	5.135	5.085	5.135	4.938	5.411	1,438,794	5.1076	-4.23%
2021-01-08	5.440	5.390	5.440	5.320	5.550	683,000	3,702,040	5.4203	5.361	5.312	5.361	5.243	5.470	693,016	5.3419	0.55%
2021-01-07	5.410	5.410	5.440	5.300	5.800	1,519,000	8,310,770	5.4712	5.332	5.332	5.361	5.223	5.716	1,541,275	5.3921	-2.52%
2021-01-06	5.550	5.540	5.550	5.140	5.580	5,267,000	28,363,880	5.3852	5.470	5.460	5.470	5.066	5.499	5,344,236	5.3074	8.40%
2021-01-05	5.120	5.100	5.120	5.050	5.250	998,000	5,097,960	5.1082	5.046	5.026	5.046	4.977	5.174	1,012,635	5.0344	-1.16%
2021-01-04	5.180	5.180	5.200	4.950	5.230	2,566,000	13,061,330	5.0902	5.105	5.105	5.125	4.878	5.154	2,603,628	5.0166	5.71%
2020-12-31	4.900	4.830	4.900	4.760	4.900	336,000	1,628,910	4.8479	4.829	4.760	4.829	4.691	4.829	340,927	4.7779	1.66%
2020-12-30	4.820	4.740	4.820	4.650	4.820	633,000	3,000,970	4.7409	4.750	4.671	4.750	4.583	4.750	642,282	4.6724	2.55%
2020-12-29	4.700	4.700	4.750	4.700	4.900	537,000	2,560,820	4.7688	4.632	4.632	4.681	4.632	4.829	544,875	4.6998	-3.09%
2020-12-28	4.850	4.850	4.900	4.720	4.950	656,000	3,156,050	4.8111	4.780	4.780	4.829	4.652	4.878	665,620	4.7415	-2.02%
2020-12-24	4.950	4.950	4.970	4.770	4.990	402,000	1,947,050	4.8434	4.878	4.878	4.898	4.701	4.918	407,895	4.7734	0.00%
2020-12-23	4.950	4.890	4.950	4.850	5.000	1,530,000	7,504,570	4.9049	4.878	4.819	4.878	4.780	4.928	1,552,436	4.8341	0.61%
2020-12-22	4.920	4.850	4.920	4.820	5.000	854,000	4,168,580	4.8812	4.849	4.780	4.849	4.750	4.928	866,523	4.8107	0.41%
2020-12-21	4.900	4.890	4.900	4.740	4.900	959,000	4,623,400	4.8211	4.829	4.819	4.829	4.671	4.829	973,063	4.7514	3.59%
2020-12-18	4.730	4.720	4.730	4.530	4.780	1,046,000	4,892,150	4.6770	4.662	4.652	4.662	4.465	4.711	1,061,339	4.6094	3.28%
2020-12-17	4.580	4.580	4.590	4.510	4.800	322,000	1,481,600	4.6012	4.514	4.514	4.524	4.445	4.731	326,722	4.5347	-0.22%
2020-12-16	4.590	4.520	4.590	4.440	4.590	529,000	2,391,640	4.5211	4.524	4.455	4.524	4.376	4.524	536,757	4.4557	-1.92%
2020-12-15	4.680	4.550	4.680	4.480	4.700	533,000	2,441,620	4.5809	4.612	4.484	4.612	4.415	4.632	540,816	4.5147	0.65%
2020-12-14	4.650	4.650	4.680	4.450	4.730	2,137,000	9,755,250	4.5649	4.583	4.583	4.612	4.386	4.662	2,168,337	4.4990	-0.85%
2020-12-11	4.690	4.650	4.690	4.510	4.840	1,375,000	6,387,470	4.6454	4.622	4.583	4.622	4.445	4.770	1,395,163	4.5783	-3.30%
2020-12-10	4.850	4.780	4.850	4.780	4.900	380,000	1,836,280	4.8323	4.780	4.711	4.780	4.711	4.829	385,572	4.7625	0.00%
2020-12-09	4.850	4.850	4.870	4.850	4.990	479,000	2,350,080	4.9062	4.780	4.780	4.800	4.780	4.918	486,024	4.8353	-2.41%
2020-12-08	4.970	4.920	4.970	4.920	5.030	225,000	1,118,840	4.9726	4.898	4.849	4.898	4.849	4.957	228,299	4.9008	-0.60%
2020-12-07	5.000	4.970	5.000	4.930	5.060	338,000	1,687,610	4.9929	4.928	4.898	4.928	4.859	4.987	342,956	4.9208	-1.38%
2020-12-04	5.070	4.970	5.070	4.900	5.120	589,000	2,948,220	5.0055	4.997	4.898	4.997	4.829	5.046	597,637	4.9331	-0.39%
2020-12-03	5.090	4.970	5.090	4.970	5.100	409,000	2,066,120	5.0516	5.016	4.898	5.016	4.898	5.026	414,998	4.9786	2.00%
2020-12-02	4.990	4.920	4.990	4.860	5.030	458,000	2,268,460	4.9530	4.918	4.849	4.918	4.790	4.957	464,716	4.8814	-1.19%
2020-12-01	5.050	5.000	5.050	4.940	5.060	219,000	1,096,770	5.0081	4.977	4.928	4.977	4.869	4.987	222,211	4.9357	1.00%
2020-11-30	5.000	4.950	5.000	4.950	5.120	286,000	1,428,200	4.9937	4.928	4.878	4.928	4.878	5.046	290,194	4.9215	-0.40%
2020-11-27	5.020	5.020	5.060	5.000	5.100	328,000	1,647,570	5.0231	4.947	4.947	4.987	4.928	5.026	332,810	4.9505	-0.59%
2020-11-26	5.050	5.050	5.070	5.010	5.100	206,000	1,034,670	5.0227	4.977	4.977	4.997	4.938	5.026	209,021	4.9501	-1.17%
2020-11-25	5.110	5.030	5.110	5.000	5.150	535,000	2,706,230	5.0584	5.036	4.957	5.036	4.928	5.076	542,845	4.9853	-0.39%
2020-11-24	5.130	5.130	5.160	5.130	5.230	519,000	2,692,770	5.1884	5.056	5.056	5.085	5.056	5.154	526,611	5.1134	-0.58%
2020-11-23	5.160	5.160	5.200	5.130	5.250	277,000	1,436,820	5.1871	5.085	5.085	5.125	5.056	5.174	281,062	5.1121	-0.39%
2020-11-20	5.180	5.150	5.190	5.080	5.200	483,000	2,493,300	5.1621	5.105	5.076	5.115	5.007	5.125	490,083	5.0875	0.00%
2020-11-19	5.180	5.160	5.180	4.900	5.190	785,000	3,971,600	5.0594	5.105	5.085	5.105	4.829	5.115	796,511	4.9862	3.60%
2020-11-18	5.000	4.910	5.000	4.900	5.040	542,000	2,698,480	4.9787	4.928	4.839	4.928	4.829	4.967	549,948	4.9068	-0.40%
2020-11-17	5.020	4.990	5.010	4.920	5.130	236,000	1,181,340	5.0057	4.947	4.918	4.938	4.849	5.056	239,461	4.9333	0.40%
2020-11-16	5.000	4.940	5.000	4.910	5.090	345,000	1,720,380	4.9866	4.928	4.869	4.928	4.839	5.016	350,059	4.9145	-0.60%
2020-11-13	5.030	4.990	5.030	4.970	5.100	279,000	1,397,240	5.0080	4.957	4.918	4.957	4.898	5.026	283,091	4.9357	-0.40%
2020-11-12	5.050	5.050	5.060	4.920	5.080	397,000	1,982,780	4.9944	4.977	4.977	4.987	4.849	5.007	402,822	4.9222	1.00%
2020-11-11	5.000	4.920	5.030	4.850	5.020	1,542,000	7,629,860	4.9480	4.928	4.849	4.957	4.780	4.947	1,564,612	4.8765	-1.19%
2020-11-10	5.060	5.000	5.060	4.900	5.190	817,000	4,091,780	5.0083	4.987	4.928	4.987	4.829	5.115	828,981	4.9359	-1.17%
2020-11-09	5.120	5.050	5.120	5.030	5.250	855,000	4,350,140	5.0879	5.046	4.977	5.046	4.957	5.174	867,538	5.0144	-0.58%
2020-11-06	5.150	5.130	5.150	5.110	5.300	551,000	2,848,235	5.1692	5.076	5.056	5.076	5.036	5.223	559,080	5.0945	-2.28%
2020-11-05	5.270	5.260	5.290	5.120	5.320	2,018,000	10,575,880	5.2408	5.194	5.184	5.214	5.046	5.243	2,047,592	5.1650	3.13%
2020-11-04	5.110	5.060	5.110	5.000	5.120	652,000	3,314,180	5.0831	5.036	4.987	5.036	4.928	5.046	661,561	5.0096	-0.58%
2020-11-03	5.140	5.100	5.140	4.960	5.280	1,321,000	6,719,350	5.0866	5.066	5.026	5.066	4.888	5.204	1,340,371	5.0131	-1.53%
2020-11-02	5.220	5.200	5.220	5.200	5.280	493,000	2,587,080	5.2476	5.145	5.125	5.145	5.125	5.204	500,229	5.1718	-2.97%
2020-10-30	5.380	5.210	5.380	5.140	5.380	693,000	3,630,860	5.2393	5.302	5.135	5.302	5.066	5.302	703,162	5.1636	2.67%
2020-10-29	5.240	5.240	5.250	5.190	5.390	486,000	2,551,510	5.2500	5.164	5.164	5.174	5.115	5.312	493,127	5.1741	0.77%
2020-10-28	5.200	5.150	5.250	5.080	5.520	435,000	2,252,090	5.1772	5.125	5.076	5.174	5.007	5.440	441,379	5.1024	0.00%
2020-10-27	5.200	5.200	5.220	5.050	5.260	1,339,000	6,852,250	5.1174	5.125	5.125	5.145	4.977	5.184	1,358,635	5.0435	-1.14%
2020-10-23	5.260	5.260	5.270	5.120	5.350	601,000	3,149,070	5.2397	5.184	5.184	5.194	5.046	5.273	609,813	5.1640	0.38%
2020-10-22	5.240	5.230	5.240	5.240	5.480	604,000	3,221,680	5.3339	5.164	5.154	5.164	5.164	5.401	612,857	5.2568	-3.68%
2020-10-21	5.440	5.300	5.440	5.280	5.600	472,000	2,572,680	5.4506	5.361	5.223	5.361	5.204	5.519	478,921	5.3718	-0.37%
2020-10-20	5.460	5.450	5.460	5.150	5.460	1,087,000	5,745,420	5.2856	5.381	5.371	5.381	5.076	5.381	1,102,940	5.2092	1.30%
2020-10-19	5.390	5.390	5.440	5.350	5.650	816,000	4,467,520	5.4749	5.312	5.312	5.361	5.273	5.568	827,966	5.3958	-3.75%
2020-10-16	5.600	5.600	5.610	5.500	5.650	411,000	2,288,130	5.5672	5.519	5.519	5.529	5.421	5.568	417,027	5.4868	1.63%
2020-10-15	5.510	5.510	5.670	5.380	5.970	2,049,000	11,470,120	5.5979	5.430	5.430	5.588	5.302	5.884	2,079,047	5.5170	-7.39%
2020-10-14	5.950	5.900	5.950	5.850	6.170	819,000	4,877,560	5.9555	5.864	5.815	5.864	5.765	6.081	831,010	5.8694	-1.00%
2020-10-12	6.010	6.010	6.080	5.800	6.080	1,096,000	6,550,710	5.9769	5.923	5.923	5.992	5.716	5.992	1,112,072	5.8905	1.01%
2020-10-09	5.950	5.910	5.950	5.890	6.100	872,000	5,239,790	6.0089	5.864	5.825	5.864	5.805	6.012	884,787	5.9221	0.68%
2020-10-08	5.910	5.910	5.940	5.690	5.950	951,000	5,592,610	5.8808	5.825	5.825	5.854	5.608	5.864	964,946	5.7958	1.55%
2020-10-07	5.820	5.720	5.820	5.620	5.840	714,000	4,124,810	5.7770	5.736	5.637	5.736	5.539	5.756	724,470	5.6936	0.87%
2020-10-06	5.770	5.710	5.770	5.660	5.860	526,000	3,012,110	5.7264	5.687	5.627	5.687	5.578	5.775	533,713	5.6437	0.35%
2020-10-05	5.750	5.700	5.760	5.620	5.870	355,000	2,029,040	5.7156	5.667	5.618	5.677	5.539	5.785	360,206	5.6330	0.88%
2020-09-30	5.700	5.630	5.700	5.490	5.780	755,000	4,274,140	5.6611	5.618	5.549	5.618	5.411	5.696	766,071	5.5793	3.64%
2020-09-29	5.500	5.460	5.500	5.300	5.730	764,000	4,248,590	5.5610	5.421	5.381	5.421	5.223	5.647	775,203	5.4806	-0.72%
2020-09-28	5.540	5.540	5.560	5.440	5.650	352,000	1,959,670	5.5672	5.460	5.460	5.480	5.361	5.568	357,162	5.4868	1.09%
2020-09-25	5.480	5.480	5.490	5.260	5.820	893,000	4,861,840	5.4444	5.401	5.401	5.411	5.184	5.736	906,095	5.3657	-4.20%
2020-09-24	5.720	5.700	5.760	5.680	5.870	609,000	3,516,530	5.7743	5.637	5.618	5.677	5.598	5.785	617,930	5.6908	-1.55%
2020-09-23	5.810	5.780	5.810	5.550	5.900	1,416,000	8,170,230	5.7699	5.726	5.696	5.726	5.470	5.815	1,436,764	5.6865	3.75%
2020-09-22	5.600	5.600	5.620	5.550	5.730	587,000	3,318,190	5.6528	5.519	5.519	5.539	5.470	5.647	595,608	5.5711	-0.18%
2020-09-21	5.610	5.610	5.650	5.610	5.900	761,000	4,359,500	5.7286	5.529	5.529	5.568	5.529	5.815	772,159	5.6459	-6.19%
2020-09-18	5.980	5.940	5.980	5.860	6.150	1,617,000	9,593,260	5.9328	5.894	5.854	5.894	5.775	6.061	1,640,712	5.8470	-2.92%
2020-09-17	6.160	6.130	6.200	5.910	6.200	827,000	5,029,400	6.0815	6.071	6.041	6.110	5.825	6.110	839,127	5.9936	1.65%
2020-09-16	6.060	6.020	6.060	5.810	6.060	1,355,000	8,047,630	5.9392	5.972	5.933	5.972	5.726	5.972	1,374,870	5.8534	3.06%
2020-09-15	5.880	5.870	5.880	5.780	5.940	740,000	4,355,870	5.8863	5.795	5.785	5.795	5.696	5.854	750,851	5.8012	1.20%
2020-09-14	5.810	5.810	5.820	5.700	5.850	799,000	4,632,440	5.7978	5.726	5.726	5.736	5.618	5.765	810,717	5.7140	-0.17%
2020-09-11	5.820	5.840	5.850	5.680	5.870	1,236,000	7,159,700	5.7926	5.736	5.756	5.765	5.598	5.785	1,254,125	5.7089	-1.19%
2020-09-10	5.890	5.880	5.890	5.830	6.060	1,144,000	6,795,970	5.9405	5.805	5.795	5.805	5.746	5.972	1,160,776	5.8547	-0.51%
2020-09-09	5.920	5.900	5.920	5.800	5.940	901,000	5,305,250	5.8882	5.834	5.815	5.834	5.716	5.854	914,212	5.8031	-2.31%
2020-09-08	6.060	6.050	6.060	5.750	6.190	3,079,000	18,337,760	5.9558	5.972	5.963	5.972	5.667	6.101	3,124,151	5.8697	1.00%
2020-09-07	6.000	5.990	6.000	5.930	6.290	1,558,000	9,485,560	6.0883	5.913	5.903	5.913	5.844	6.199	1,580,847	6.0003	-3.85%
2020-09-04	6.240	6.200	6.240	6.100	6.300	682,000	4,233,980	6.2082	6.150	6.110	6.150	6.012	6.209	692,001	6.1185	-2.04%
2020-09-03	6.370	6.310	6.370	6.300	6.460	1,598,010	10,226,764	6.3997	6.278	6.219	6.278	6.209	6.367	1,621,443	6.3072	-0.16%
2020-09-02	6.380	6.380	6.400	6.210	6.680	2,525,000	15,977,060	6.3275	6.288	6.288	6.308	6.120	6.583	2,562,027	6.2361	-2.89%
2020-09-01	6.570	6.510	6.570	6.120	6.600	1,943,000	12,469,570	6.4177	6.475	6.416	6.475	6.032	6.505	1,971,492	6.3249	4.29%
2020-08-31	6.300	6.300	6.340	6.110	6.710	4,383,000	27,983,720	6.3846	6.209	6.209	6.248	6.022	6.613	4,447,273	6.2923	-4.69%
2020-08-28	6.610	6.610	6.660	6.580	6.860	2,171,000	14,521,000	6.6886	6.514	6.514	6.564	6.485	6.761	2,202,836	6.5920	-3.64%
2020-08-27	6.860	6.860	6.880	6.660	6.900	3,147,000	21,422,710	6.8073	6.761	6.761	6.781	6.564	6.800	3,193,148	6.7090	0.15%
2020-08-26	6.850	6.760	6.850	6.590	7.020	3,603,000	24,380,980	6.7669	6.751	6.662	6.751	6.495	6.919	3,655,835	6.6691	-2.84%
2020-08-25	7.050	7.050	7.080	6.750	7.200	3,888,000	26,958,730	6.9338	6.948	6.948	6.978	6.652	7.096	3,945,014	6.8336	-2.08%
2020-08-24	7.200	7.170	7.200	7.150	7.450	2,438,000	17,783,710	7.2944	7.096	7.066	7.096	7.047	7.342	2,473,751	7.1890	0.14%
2020-08-21	7.190	7.190	7.200	6.820	7.540	11,141,000	79,489,360	7.1348	7.086	7.086	7.096	6.721	7.431	11,304,373	7.0317	-6.62%
2020-08-20	7.700	7.690	7.700	7.270	7.720	5,105,000	38,854,200	7.6110	7.589	7.579	7.589	7.165	7.608	5,179,860	7.5010	4.05%
2020-08-19	7.400	7.360	7.400	7.270	7.420	766,000	5,617,730	7.3339	7.293	7.254	7.293	7.165	7.313	777,233	7.2279	0.54%
2020-08-18	7.360	7.350	7.360	7.050	7.400	3,352,000	24,380,280	7.2734	7.254	7.244	7.254	6.948	7.293	3,401,154	7.1682	3.37%
2020-08-17	7.120	7.120	7.180	7.070	7.300	1,803,000	12,995,450	7.2077	7.017	7.017	7.076	6.968	7.194	1,829,439	7.1035	-0.56%
2020-08-14	7.160	7.160	7.200	6.990	7.300	2,619,000	18,805,740	7.1805	7.057	7.057	7.096	6.889	7.194	2,657,405	7.0767	2.29%
2020-08-13	7.000	6.990	7.000	6.660	7.010	1,574,000	10,864,410	6.9024	6.899	6.889	6.899	6.564	6.909	1,597,081	6.8027	4.17%
2020-08-12	6.720	6.720	6.730	6.330	6.880	4,106,000	27,166,080	6.6162	6.623	6.623	6.633	6.239	6.781	4,166,211	6.5206	-2.33%
2020-08-11	6.880	6.870	6.880	6.800	7.150	2,964,000	20,513,410	6.9209	6.781	6.771	6.781	6.702	7.047	3,007,465	6.8208	-1.71%
2020-08-10	7.000	6.980	7.000	6.850	7.250	4,915,000	34,204,490	6.9592	6.899	6.879	6.899	6.751	7.145	4,987,074	6.8586	-2.91%
2020-08-07	7.210	7.210	7.230	7.100	7.500	3,058,000	22,152,940	7.2443	7.106	7.106	7.126	6.997	7.392	3,102,843	7.1396	-2.83%
2020-08-06	7.420	7.410	7.420	6.820	7.490	8,624,000	61,344,420	7.1132	7.313	7.303	7.313	6.721	7.382	8,750,464	7.0104	3.49%
2020-08-05	7.170	7.150	7.170	7.020	7.350	6,789,000	48,421,210	7.1323	7.066	7.047	7.066	6.919	7.244	6,888,555	7.0292	-1.51%
2020-08-04	7.280	7.280	7.320	7.060	7.630	5,315,000	39,212,230	7.3777	7.175	7.175	7.214	6.958	7.520	5,392,940	7.2710	-0.55%
2020-08-03	7.320	7.310	7.330	6.700	7.350	7,688,000	54,911,320	7.1425	7.214	7.204	7.224	6.603	7.244	7,800,738	7.0392	7.81%
2020-07-31	6.790	6.790	6.800	6.410	6.820	4,731,000	31,499,620	6.6581	6.692	6.692	6.702	6.317	6.721	4,800,376	6.5619	2.41%
2020-07-30	6.630	6.620	6.630	6.510	7.100	9,316,000	62,914,140	6.7533	6.534	6.524	6.534	6.416	6.997	9,452,611	6.6557	-5.82%
2020-07-29	7.040	7.030	7.050	6.450	7.130	13,904,000	96,284,470	6.9249	6.938	6.928	6.948	6.357	7.027	14,107,890	6.8249	9.15%
2020-07-28	6.450	6.450	6.480	6.220	6.540	7,169,926	45,727,257	6.3776	6.357	6.357	6.386	6.130	6.445	7,275,067	6.2855	6.79%
2020-07-27	6.040	6.030	6.040	6.000	6.600	11,093,926	68,889,418	6.2097	5.953	5.943	5.953	5.913	6.505	11,256,609	6.1199	-0.66%
2020-07-24	6.080	6.070	6.080	5.500	6.260	16,154,000	96,389,210	5.9669	5.992	5.982	5.992	5.421	6.170	16,390,885	5.8807	9.16%
2020-07-23	5.570	5.570	5.580	4.980	5.570	9,365,000	49,596,570	5.2959	5.490	5.490	5.499	4.908	5.490	9,502,330	5.2194	11.85%
2020-07-22	4.980	4.940	4.980	4.800	5.300	9,358,000	47,786,660	5.1065	4.908	4.869	4.908	4.731	5.223	9,495,227	5.0327	3.97%
2020-07-21	4.790	4.760	4.790	4.650	4.950	5,714,000	27,154,580	4.7523	4.721	4.691	4.721	4.583	4.878	5,797,791	4.6836	-0.83%
2020-07-20	4.830	4.830	4.850	4.810	5.050	4,831,000	23,723,740	4.9107	4.760	4.760	4.780	4.740	4.977	4,901,842	4.8398	-1.83%
2020-07-17	4.920	4.910	4.930	4.800	5.100	5,203,000	25,637,510	4.9274	4.849	4.839	4.859	4.731	5.026	5,279,298	4.8562	1.86%
2020-07-16	4.830	4.800	4.830	4.500	5.640	16,637,000	83,875,070	5.0415	4.760	4.731	4.760	4.435	5.558	16,880,967	4.9686	-10.39%
2020-07-15	5.390	5.360	5.390	4.820	5.410	15,434,000	79,994,250	5.1830	5.312	5.283	5.312	4.750	5.332	15,660,326	5.1081	5.07%
2020-07-14	5.130	5.120	5.130	4.570	5.200	18,333,000	91,084,000	4.9683	5.056	5.046	5.056	4.504	5.125	18,601,838	4.8965	8.23%
2020-07-13	4.740	4.740	4.750	4.300	4.780	17,273,000	79,385,940	4.5960	4.671	4.671	4.681	4.238	4.711	17,526,294	4.5295	11.01%
2020-07-10	4.270	4.260	4.270	4.230	4.370	6,872,000	29,409,690	4.2796	4.208	4.198	4.208	4.169	4.307	6,972,772	4.2178	-1.16%
2020-07-09	4.320	4.320	4.330	4.220	4.390	6,745,000	28,939,510	4.2905	4.258	4.258	4.267	4.159	4.327	6,843,910	4.2285	-1.59%
2020-07-08	4.390	4.390	4.400	4.150	4.410	13,671,000	58,537,020	4.2818	4.327	4.327	4.336	4.090	4.346	13,871,474	4.2200	-0.23%
2020-07-07	4.400	4.390	4.410	4.210	4.880	70,213,000	325,757,090	4.6396	4.336	4.327	4.346	4.149	4.809	71,242,614	4.5725