Prices and Webb-site Total Returns

True Partner Capital Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08657	2020-10-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.475	0.455	0.475	0.475	0.475	80,000	38,000	0.4750	0.475	0.455	0.475	0.475	0.475	80,000	0.4750	5.56%
2026-02-03	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2026-01-28	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	-2.17%
2026-01-27	0	0.460	0.400	0.460	0.470	0.480	12,000	5,720	0.4767	0.460	0.400	0.460	0.470	0.480	12,000	0.4767	9.52%
2026-01-26	0	0.420	0.385	0.480	-	-	0	0	-	0.420	0.385	0.480	-	-	0	-	0.00%
2026-01-23	0	0.420	0.375	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.375	0.420	0.420	0.420	4,000	0.4200	0.00%
2026-01-22	0	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	3.70%
2026-01-21	0	0.405	0.405	0.480	0.395	0.395	2,000	790	0.3950	0.405	0.405	0.480	0.395	0.395	2,000	0.3950	2.53%
2026-01-20	0	0.395	0.395	0.480	-	-	0	0	-	0.395	0.395	0.480	-	-	0	-	0.00%
2026-01-19	0	0.395	0.395	0.480	-	-	0	0	-	0.395	0.395	0.480	-	-	0	-	1.28%
2026-01-16	0	0.390	0.390	0.480	-	-	0	0	-	0.390	0.390	0.480	-	-	0	-	0.00%
2026-01-15	0	0.390	0.390	0.480	-	-	0	0	-	0.390	0.390	0.480	-	-	0	-	0.00%
2026-01-14	0	0.390	0.390	0.480	0.385	0.385	4,000	1,540	0.3850	0.390	0.390	0.480	0.385	0.385	4,000	0.3850	-11.36%
2026-01-13	0	0.440	0.440	0.480	0.370	0.440	8,000	3,380	0.4225	0.440	0.440	0.480	0.370	0.440	8,000	0.4225	10.00%
2026-01-09	0	0.400	0.380	0.400	0.400	0.400	24,000	9,600	0.4000	0.400	0.380	0.400	0.400	0.400	24,000	0.4000	0.00%
2026-01-08	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2026-01-07	0	0.400	0.365	0.445	-	-	0	0	-	0.400	0.365	0.445	-	-	0	-	0.00%
2026-01-06	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2026-01-05	0	0.400	0.400	0.445	0.400	0.400	4,000	1,600	0.4000	0.400	0.400	0.445	0.400	0.400	4,000	0.4000	0.00%
2025-12-31	0	0.400	0.400	0.445	0.400	0.400	4,000	1,600	0.4000	0.400	0.400	0.445	0.400	0.400	4,000	0.4000	0.00%
2025-12-30	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2025-12-29	0	0.400	0.400	0.445	0.400	0.400	2,000	800	0.4000	0.400	0.400	0.445	0.400	0.400	2,000	0.4000	0.00%
2025-12-24	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2025-12-23	0	0.400	0.400	0.440	0.400	0.405	28,000	11,270	0.4025	0.400	0.400	0.440	0.400	0.405	28,000	0.4025	-1.23%
2025-12-22	0	0.405	0.405	0.465	-	-	0	0	-	0.405	0.405	0.465	-	-	0	-	5.19%
2025-12-19	0	0.385	0.385	0.445	-	-	0	0	-	0.385	0.385	0.445	-	-	0	-	0.00%
2025-12-18	0	0.385	0.385	0.475	-	-	0	0	-	0.385	0.385	0.475	-	-	0	-	2.67%
2025-12-17	0	0.375	0.370	0.475	0.375	0.375	14,000	5,250	0.3750	0.375	0.370	0.475	0.375	0.375	14,000	0.3750	1.35%
2025-12-16	0	0.370	0.360	0.475	-	-	0	0	-	0.370	0.360	0.475	-	-	0	-	0.00%
2025-12-15	0	0.370	0.370	0.475	-	-	0	0	-	0.370	0.370	0.475	-	-	0	-	5.71%
2025-12-12	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2025-12-11	0	0.350	0.350	0.420	-	-	0	0	-	0.350	0.350	0.420	-	-	0	-	0.00%
2025-12-10	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
2025-12-09	0	0.350	0.350	0.470	-	-	16,000	5,520	0.3450	0.350	0.350	0.470	-	-	16,000	0.3450	1.45%
2025-12-08	0	0.345	0.345	0.350	-	-	0	0	-	0.345	0.345	0.350	-	-	0	-	0.00%
2025-12-05	0	0.345	0.320	0.345	0.320	0.350	38,000	12,680	0.3337	0.345	0.320	0.345	0.320	0.350	38,000	0.3337	9.52%
2025-12-04	0	0.315	0.315	0.320	0.315	0.315	90,000	28,770	0.3197	0.315	0.315	0.320	0.315	0.315	90,000	0.3197	-10.00%
2025-12-03	0	0.350	0.249	0.350	-	-	0	0	-	0.350	0.249	0.350	-	-	0	-	-1.41%
2025-12-02	0	0.355	0.295	0.355	-	-	0	0	-	0.355	0.295	0.355	-	-	0	-	0.00%
2025-12-01	0	0.355	0.249	0.355	-	-	20,000	6,200	0.3100	0.355	0.249	0.355	-	-	20,000	0.3100	0.00%
2025-11-28	0	0.355	0.290	-	-	-	0	0	-	0.355	0.290	-	-	-	0	-	0.00%
2025-11-27	0	0.355	0.249	-	-	-	0	0	-	0.355	0.249	-	-	-	0	-	0.00%
2025-11-26	0	0.355	0.249	0.475	0.355	0.360	26,000	9,260	0.3562	0.355	0.249	0.475	0.355	0.360	26,000	0.3562	1.43%
2025-11-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2025-11-24	0	0.350	0.345	-	-	-	0	0	-	0.350	0.345	-	-	-	0	-	0.00%
2025-11-21	0	0.350	0.345	0.380	-	-	0	0	-	0.350	0.345	0.380	-	-	0	-	0.00%
2025-11-20	0	0.350	0.345	-	-	-	0	0	-	0.350	0.345	-	-	-	0	-	0.00%
2025-11-19	0	0.350	0.350	0.380	0.330	0.345	14,000	4,800	0.3429	0.350	0.350	0.380	0.330	0.345	14,000	0.3429	16.67%
2025-11-18	0	0.300	0.280	0.315	0.120	0.320	100,000	29,276	0.2928	0.300	0.280	0.315	0.120	0.320	100,000	0.2928	-16.67%
2025-11-17	0	0.360	-	0.360	0.360	0.360	24,000	8,520	0.3550	0.360	-	0.360	0.360	0.360	24,000	0.3550	-2.70%
2025-11-14	0	0.370	-	0.375	-	-	12,000	4,380	0.3650	0.370	-	0.375	-	-	12,000	0.3650	0.00%
2025-11-13	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	-1.33%
2025-11-12	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	-1.32%
2025-11-11	0	0.380	0.380	0.385	0.365	0.385	34,000	12,870	0.3785	0.380	0.380	0.385	0.365	0.385	34,000	0.3785	-5.00%
2025-11-07	0	0.400	-	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	-	0.400	0.400	0.400	20,000	0.4000	-2.44%
2025-11-06	0	0.410	0.390	0.410	0.410	0.420	142,000	58,590	0.4126	0.410	0.390	0.410	0.410	0.420	142,000	0.4126	-17.17%
2025-11-05	0	0.495	0.405	0.560	0.495	0.495	2,000	990	0.4950	0.495	0.405	0.560	0.495	0.495	2,000	0.4950	0.00%
2025-11-04	0	0.495	0.420	0.495	0.405	0.550	92,000	48,020	0.5220	0.495	0.420	0.495	0.405	0.550	92,000	0.5220	19.28%
2025-11-03	0	0.415	0.415	0.450	0.415	0.415	2,000	830	0.4150	0.415	0.415	0.450	0.415	0.415	2,000	0.4150	0.00%
2025-10-31	0	0.415	0.415	0.450	-	-	0	0	-	0.415	0.415	0.450	-	-	0	-	1.22%
2025-10-30	0	0.410	0.410	0.450	0.405	0.410	82,000	33,560	0.4093	0.410	0.410	0.450	0.405	0.410	82,000	0.4093	-1.20%
2025-10-28	0	0.415	0.405	0.475	-	-	0	0	-	0.415	0.405	0.475	-	-	0	-	0.00%
2025-10-27	0	0.415	0.405	0.470	0.415	0.415	6,000	2,470	0.4117	0.415	0.405	0.470	0.415	0.415	6,000	0.4117	1.22%
2025-10-24	0	0.410	0.410	0.460	0.405	0.410	4,000	1,630	0.4075	0.410	0.410	0.460	0.405	0.410	4,000	0.4075	-5.75%
2025-10-23	0	0.435	0.405	0.435	-	-	0	0	-	0.435	0.405	0.435	-	-	0	-	-1.14%
2025-10-22	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2025-10-21	0	0.440	0.405	0.470	-	-	0	0	-	0.440	0.405	0.470	-	-	0	-	0.00%
2025-10-20	0	0.440	0.405	0.470	-	-	0	0	-	0.440	0.405	0.470	-	-	0	-	0.00%
2025-10-17	0	0.440	0.405	0.460	-	-	0	0	-	0.440	0.405	0.460	-	-	0	-	0.00%
2025-10-16	0	0.440	0.400	0.470	-	-	12,000	5,160	0.4300	0.440	0.400	0.470	-	-	12,000	0.4300	0.00%
2025-10-15	0	0.440	0.440	0.480	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2025-10-14	0	0.440	0.430	0.500	0.440	0.440	14,000	6,160	0.4400	0.440	0.430	0.500	0.440	0.440	14,000	0.4400	-2.22%
2025-10-13	0	0.450	0.435	0.455	0.405	0.485	60,000	27,730	0.4622	0.450	0.435	0.455	0.405	0.485	60,000	0.4622	-10.00%
2025-10-10	0	0.500	0.480	0.500	0.500	0.500	14,000	7,000	0.5000	0.500	0.480	0.500	0.500	0.500	14,000	0.5000	0.00%
2025-10-09	0	0.500	0.500	0.540	0.500	0.500	6,000	3,000	0.5000	0.500	0.500	0.540	0.500	0.500	6,000	0.5000	-7.41%
2025-10-08	0	0.540	0.500	0.540	-	-	40,000	21,200	0.5300	0.540	0.500	0.540	-	-	40,000	0.5300	0.00%
2025-10-06	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2025-10-03	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2025-10-02	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2025-09-30	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-1.82%
2025-09-29	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	-1.79%
2025-09-26	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2025-09-25	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2025-09-24	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2025-09-23	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2025-09-22	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2025-09-19	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2025-09-18	0	0.560	0.500	0.580	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2025-09-17	0	0.560	0.500	0.580	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2025-09-16	0	0.560	0.500	0.580	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2025-09-15	0	0.560	0.510	0.560	0.510	0.560	28,000	14,680	0.5243	0.560	0.510	0.560	0.510	0.560	28,000	0.5243	5.66%
2025-09-12	0	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2025-09-11	0	0.530	0.530	0.570	0.530	0.550	4,000	2,160	0.5400	0.530	0.530	0.570	0.530	0.550	4,000	0.5400	-11.67%
2025-09-10	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2025-09-09	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2025-09-08	0	0.600	0.520	0.600	0.600	0.600	18,000	10,640	0.5911	0.600	0.520	0.600	0.600	0.600	18,000	0.5911	0.00%
2025-09-05	0	0.600	0.550	0.600	0.600	0.630	6,000	3,720	0.6200	0.600	0.550	0.600	0.600	0.630	6,000	0.6200	11.11%
2025-09-04	0	0.540	0.520	0.600	-	-	0	0	-	0.540	0.520	0.600	-	-	0	-	0.00%
2025-09-03	0	0.540	0.520	0.620	0.540	0.540	4,000	2,160	0.5400	0.540	0.520	0.620	0.540	0.540	4,000	0.5400	-1.82%
2025-09-02	0	0.550	0.540	0.640	-	-	0	0	-	0.550	0.540	0.640	-	-	0	-	0.00%
2025-09-01	0	0.550	0.540	0.620	-	-	0	0	-	0.550	0.540	0.620	-	-	0	-	0.00%
2025-08-29	0	0.550	0.550	0.620	-	-	0	0	-	0.550	0.550	0.620	-	-	0	-	1.85%
2025-08-28	0	0.540	0.540	0.600	0.540	0.540	4,000	2,160	0.5400	0.540	0.540	0.600	0.540	0.540	4,000	0.5400	-3.57%
2025-08-27	0	0.560	0.540	0.640	0.560	0.560	2,000	1,120	0.5600	0.560	0.540	0.640	0.560	0.560	2,000	0.5600	-1.75%
2025-08-26	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	-1.72%
2025-08-25	0	0.580	0.530	0.580	0.510	0.590	12,000	6,920	0.5767	0.580	0.530	0.580	0.510	0.590	12,000	0.5767	13.73%
2025-08-22	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-08-21	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2025-08-20	0	0.510	0.500	0.510	0.510	0.510	2,000	1,020	0.5100	0.510	0.500	0.510	0.510	0.510	2,000	0.5100	-8.93%
2025-08-19	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2025-08-18	0	0.560	0.500	0.590	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2025-08-15	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	-1.75%
2025-08-14	0	0.570	0.520	0.570	0.520	0.590	46,000	24,700	0.5370	0.570	0.520	0.570	0.520	0.590	46,000	0.5370	9.62%
2025-08-13	0	0.520	0.510	0.570	0.520	0.580	26,000	14,580	0.5608	0.520	0.510	0.570	0.520	0.580	26,000	0.5608	4.00%
2025-08-12	0	0.500	0.460	0.500	0.500	0.500	12,000	5,800	0.4833	0.500	0.460	0.500	0.500	0.500	12,000	0.4833	4.17%
2025-08-11	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2025-08-08	0	0.480	0.480	0.540	0.435	0.435	6,000	2,610	0.4350	0.480	0.480	0.540	0.435	0.435	6,000	0.4350	0.00%
2025-08-07	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2025-08-06	0	0.480	0.420	0.480	0.480	0.480	4,000	1,920	0.4800	0.480	0.420	0.480	0.480	0.480	4,000	0.4800	-5.88%
2025-08-05	0	0.510	0.485	0.500	0.550	0.550	30,000	16,500	0.5500	0.510	0.485	0.500	0.550	0.550	30,000	0.5500	2.00%
2025-08-04	0	0.500	0.480	0.500	-	-	10,000	5,040	0.5040	0.500	0.480	0.500	-	-	10,000	0.5040	-5.66%
2025-08-01	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2025-07-31	0	0.530	0.500	0.580	0.530	0.540	26,000	13,980	0.5377	0.530	0.500	0.580	0.530	0.540	26,000	0.5377	-1.85%
2025-07-30	0	0.540	0.540	0.560	0.540	0.540	22,000	11,880	0.5400	0.540	0.540	0.560	0.540	0.540	22,000	0.5400	0.00%
2025-07-29	0	0.540	0.540	0.560	0.375	0.590	1,312,000	705,510	0.5377	0.540	0.540	0.560	0.375	0.590	1,312,000	0.5377	50.00%
2025-07-28	0	0.360	0.360	0.465	0.360	0.365	6,000	2,180	0.3633	0.360	0.360	0.465	0.360	0.365	6,000	0.3633	-1.37%
2025-07-25	0	0.365	0.365	0.490	0.365	0.365	2,000	730	0.3650	0.365	0.365	0.490	0.365	0.365	2,000	0.3650	0.00%
2025-07-24	0	0.365	0.365	0.445	-	-	6,000	2,190	0.3650	0.365	0.365	0.445	-	-	6,000	0.3650	2.82%
2025-07-23	0	0.355	0.355	0.430	0.350	0.400	74,000	26,860	0.3630	0.355	0.355	0.430	0.350	0.400	74,000	0.3630	-8.97%
2025-07-22	0	0.390	0.385	0.445	0.390	0.400	18,000	7,080	0.3933	0.390	0.385	0.445	0.390	0.400	18,000	0.3933	-13.33%
2025-07-21	0	0.450	0.385	0.495	-	-	0	0	-	0.450	0.385	0.495	-	-	0	-	0.00%
2025-07-18	0	0.450	0.385	0.485	-	-	0	0	-	0.450	0.385	0.485	-	-	0	-	0.00%
2025-07-17	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2025-07-16	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-07-15	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-07-14	0	0.450	0.250	0.450	0.450	0.450	50,000	22,500	0.4500	0.450	0.250	0.450	0.450	0.450	50,000	0.4500	4.65%
2025-07-11	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2025-07-10	0	0.430	-	0.450	-	-	0	0	-	0.430	-	0.450	-	-	0	-	0.00%
2025-07-09	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2025-07-08	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2025-07-07	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-4.44%
2025-07-04	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-07-03	0	0.450	-	0.455	-	-	0	0	-	0.450	-	0.455	-	-	0	-	0.00%
2025-07-02	0	0.450	0.385	0.490	-	-	0	0	-	0.450	0.385	0.490	-	-	0	-	0.00%
2025-06-30	0	0.450	-	0.490	-	-	0	0	-	0.450	-	0.490	-	-	0	-	0.00%
2025-06-27	0	0.450	0.249	0.450	0.460	0.460	12,000	5,520	0.4600	0.450	0.249	0.450	0.460	0.460	12,000	0.4600	9.76%
2025-06-26	0	0.410	-	0.460	-	-	0	0	-	0.410	-	0.460	-	-	0	-	0.00%
2025-06-25	0	0.410	0.410	0.425	0.400	0.400	16,000	6,420	0.4013	0.410	0.410	0.425	0.400	0.400	16,000	0.4013	2.50%
2025-06-24	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-06-23	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-06-20	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-06-19	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-06-18	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2025-06-17	0	0.400	-	0.410	-	-	0	0	-	0.400	-	0.410	-	-	0	-	0.00%
2025-06-16	0	0.400	0.395	0.410	0.400	0.400	2,000	800	0.4000	0.400	0.395	0.410	0.400	0.400	2,000	0.4000	1.27%
2025-06-13	0	0.395	0.320	0.395	0.395	0.395	14,000	5,530	0.3950	0.395	0.320	0.395	0.395	0.395	14,000	0.3950	-2.47%
2025-06-12	0	0.405	0.395	0.410	-	-	0	0	-	0.405	0.395	0.410	-	-	0	-	0.00%
2025-06-11	0	0.405	0.395	0.410	-	-	0	0	-	0.405	0.395	0.410	-	-	0	-	0.00%
2025-06-10	0	0.405	0.405	0.410	-	-	0	0	-	0.405	0.405	0.410	-	-	0	-	1.25%
2025-06-09	0	0.400	0.400	0.410	0.400	0.400	6,000	2,380	0.3967	0.400	0.400	0.410	0.400	0.400	6,000	0.3967	-2.44%
2025-06-06	0	0.410	0.400	0.410	-	-	4,000	1,640	0.4100	0.410	0.400	0.410	-	-	4,000	0.4100	0.00%
2025-06-05	0	0.410	0.410	0.500	0.400	0.400	22,000	8,820	0.4009	0.410	0.410	0.500	0.400	0.400	22,000	0.4009	-2.38%
2025-06-04	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-06-03	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-06-02	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-30	0	0.420	0.405	0.445	-	-	0	0	-	0.420	0.405	0.445	-	-	0	-	0.00%
2025-05-29	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-28	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-27	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-26	0	0.420	0.405	0.480	-	-	0	0	-	0.420	0.405	0.480	-	-	0	-	0.00%
2025-05-23	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-22	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-21	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-20	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-19	0	0.420	0.405	0.465	-	-	0	0	-	0.420	0.405	0.465	-	-	0	-	0.00%
2025-05-16	0	0.420	0.405	0.500	-	-	2,000	810	0.4050	0.420	0.405	0.500	-	-	2,000	0.4050	0.00%
2025-05-15	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-14	0	0.420	0.405	0.455	-	-	0	0	-	0.420	0.405	0.455	-	-	0	-	0.00%
2025-05-13	0	0.420	0.405	0.460	-	-	0	0	-	0.420	0.405	0.460	-	-	0	-	0.00%
2025-05-12	0	0.420	0.415	0.420	0.420	0.420	2,000	840	0.4200	0.420	0.415	0.420	0.420	0.420	2,000	0.4200	0.00%
2025-05-09	0	0.420	0.405	0.500	-	-	0	0	-	0.420	0.405	0.500	-	-	0	-	0.00%
2025-05-08	0	0.420	0.405	0.500	0.410	0.420	12,000	5,020	0.4183	0.420	0.405	0.500	0.410	0.420	12,000	0.4183	2.44%
2025-05-07	0	0.410	0.410	0.530	-	-	0	0	-	0.410	0.410	0.530	-	-	0	-	2.50%
2025-05-06	0	0.400	0.400	0.470	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.470	0.400	0.400	10,000	0.4000	0.00%
2025-05-02	0	0.400	0.380	0.400	0.390	0.400	30,000	11,880	0.3960	0.400	0.380	0.400	0.390	0.400	30,000	0.3960	5.26%
2025-04-30	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2025-04-29	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2025-04-28	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2025-04-25	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	-1.30%
2025-04-24	0	0.385	0.355	0.390	0.385	0.385	8,000	3,080	0.3850	0.385	0.355	0.390	0.385	0.385	8,000	0.3850	0.00%
2025-04-23	0	0.385	0.355	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.355	0.385	0.385	0.385	2,000	0.3850	0.00%
2025-04-22	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2025-04-17	0	0.385	0.350	0.390	-	-	0	0	-	0.385	0.350	0.390	-	-	0	-	0.00%
2025-04-16	0	0.385	0.355	0.390	0.385	0.385	2,000	770	0.3850	0.385	0.355	0.390	0.385	0.385	2,000	0.3850	2.67%
2025-04-15	0	0.375	0.355	0.380	-	-	2,000	750	0.3750	0.375	0.355	0.380	-	-	2,000	0.3750	0.00%
2025-04-14	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2025-04-11	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2025-04-10	0	0.375	0.355	0.390	-	-	0	0	-	0.375	0.355	0.390	-	-	0	-	0.00%
2025-04-09	0	0.375	0.370	0.390	0.375	0.375	10,000	3,750	0.3750	0.375	0.370	0.390	0.375	0.375	10,000	0.3750	1.35%
2025-04-08	0	0.370	0.350	0.375	-	-	0	0	-	0.370	0.350	0.375	-	-	0	-	1.37%
2025-04-07	0	0.365	0.350	0.365	-	-	16,000	5,620	0.3513	0.365	0.350	0.365	-	-	16,000	0.3513	-6.41%
2025-04-03	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2025-04-02	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2025-04-01	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2025-03-31	0	0.390	0.360	0.390	0.390	0.390	6,000	2,340	0.3900	0.390	0.360	0.390	0.390	0.390	6,000	0.3900	-1.27%
2025-03-28	0	0.395	0.390	0.400	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	0.00%
2025-03-27	0	0.395	0.390	0.400	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	0.00%
2025-03-26	0	0.395	0.390	0.400	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	0.00%
2025-03-25	0	0.395	0.390	0.400	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	0.00%
2025-03-24	0	0.395	0.390	0.400	-	-	0	0	-	0.395	0.390	0.400	-	-	0	-	0.00%
2025-03-21	0	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	1.28%
2025-03-20	0	0.390	0.395	0.400	-	-	0	0	-	0.390	0.395	0.400	-	-	0	-	0.00%
2025-03-19	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2025-03-18	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2025-03-17	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2025-03-14	0	0.390	0.390	0.400	0.390	0.390	14,000	5,460	0.3900	0.390	0.390	0.400	0.390	0.390	14,000	0.3900	-2.50%
2025-03-13	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2025-03-12	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2025-03-11	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2025-03-10	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2025-03-07	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2025-03-06	0	0.400	0.370	0.400	0.375	0.400	8,000	3,100	0.3875	0.400	0.370	0.400	0.375	0.400	8,000	0.3875	1.27%
2025-03-05	0	0.395	0.360	0.400	0.395	0.395	6,000	2,370	0.3950	0.395	0.360	0.400	0.395	0.395	6,000	0.3950	0.00%
2025-03-04	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2025-03-03	0	0.395	0.380	0.400	0.395	0.395	20,000	7,900	0.3950	0.395	0.380	0.400	0.395	0.395	20,000	0.3950	-1.25%
2025-02-28	0	0.400	0.360	0.400	0.400	0.400	46,000	18,400	0.4000	0.400	0.360	0.400	0.400	0.400	46,000	0.4000	0.00%
2025-02-27	0	0.400	0.400	0.450	0.400	0.500	48,000	20,270	0.4223	0.400	0.400	0.450	0.400	0.500	48,000	0.4223	6.67%
2025-02-26	0	0.375	0.375	0.380	0.365	0.380	28,000	10,610	0.3789	0.375	0.375	0.380	0.365	0.380	28,000	0.3789	-1.32%
2025-02-25	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2025-02-24	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2025-02-21	0	0.380	0.350	0.380	0.380	0.380	28,000	10,640	0.3800	0.380	0.350	0.380	0.380	0.380	28,000	0.3800	0.00%
2025-02-20	0	0.380	0.350	0.380	0.380	0.380	30,000	11,400	0.3800	0.380	0.350	0.380	0.380	0.380	30,000	0.3800	0.00%
2025-02-19	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-2.56%
2025-02-18	0	0.390	0.340	0.400	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	0.00%
2025-02-17	0	0.390	0.390	0.400	0.340	0.360	4,000	1,400	0.3500	0.390	0.390	0.400	0.340	0.360	4,000	0.3500	-1.27%
2025-02-14	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	-1.25%
2025-02-13	0	0.400	0.340	0.495	0.360	0.400	28,000	11,120	0.3971	0.400	0.340	0.495	0.360	0.400	28,000	0.3971	0.00%
2025-02-12	0	0.400	0.360	0.400	0.400	0.400	14,000	5,600	0.4000	0.400	0.360	0.400	0.400	0.400	14,000	0.4000	-3.61%
2025-02-11	0	0.415	0.415	0.475	-	-	0	0	-	0.415	0.415	0.475	-	-	0	-	1.22%
2025-02-10	0	0.410	0.410	0.500	0.350	0.410	12,000	4,800	0.4000	0.410	0.410	0.500	0.350	0.410	12,000	0.4000	-14.58%
2025-02-07	0	0.480	0.345	0.490	-	-	0	0	-	0.480	0.345	0.490	-	-	0	-	0.00%
2025-02-06	0	0.480	0.335	0.490	-	-	0	0	-	0.480	0.335	0.490	-	-	0	-	0.00%
2025-02-05	0	0.480	0.290	0.490	-	-	0	0	-	0.480	0.290	0.490	-	-	0	-	0.00%
2025-02-04	0	0.480	0.300	0.490	-	-	0	0	-	0.480	0.300	0.490	-	-	0	-	0.00%
2025-02-03	0	0.480	0.290	0.500	0.480	0.480	10,000	4,800	0.4800	0.480	0.290	0.500	0.480	0.480	10,000	0.4800	-4.00%
2025-01-28	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2025-01-27	0	0.500	0.360	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.360	0.500	0.500	0.500	2,000	0.5000	11.11%
2025-01-24	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2025-01-23	0	0.450	0.450	0.500	0.450	0.450	14,000	6,300	0.4500	0.450	0.450	0.500	0.450	0.450	14,000	0.4500	0.00%
2025-01-22	0	0.450	0.360	0.450	0.450	0.450	10,000	4,500	0.4500	0.450	0.360	0.450	0.450	0.450	10,000	0.4500	1.12%
2025-01-21	0	0.445	0.360	0.445	-	-	0	0	-	0.445	0.360	0.445	-	-	0	-	0.00%
2025-01-20	0	0.445	0.445	0.450	-	-	0	0	-	0.445	0.445	0.450	-	-	0	-	0.00%
2025-01-17	0	0.445	0.400	0.450	-	-	0	0	-	0.445	0.400	0.450	-	-	0	-	0.00%
2025-01-16	0	0.445	0.360	0.445	-	-	0	0	-	0.445	0.360	0.445	-	-	0	-	0.00%
2025-01-15	0	0.445	-	0.450	0.445	0.445	42,000	18,240	0.4343	0.445	-	0.450	0.445	0.445	42,000	0.4343	-1.11%
2025-01-14	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-01-13	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-01-10	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-01-09	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-01-08	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-01-07	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-01-06	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2025-01-03	0	0.450	0.445	0.450	0.450	0.470	6,000	2,780	0.4633	0.450	0.445	0.450	0.450	0.470	6,000	0.4633	-4.26%
2025-01-02	0	0.470	-	0.470	0.475	0.475	32,000	15,200	0.4750	0.470	-	0.470	0.475	0.475	32,000	0.4750	-1.05%
2024-12-31	0	0.475	0.405	0.500	-	-	0	0	-	0.475	0.405	0.500	-	-	0	-	0.00%
2024-12-30	0	0.475	-	0.465	0.460	0.475	122,000	56,300	0.4615	0.475	-	0.465	0.460	0.475	122,000	0.4615	3.26%
2024-12-27	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2024-12-24	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2024-12-23	0	0.460	0.285	0.460	-	-	0	0	-	0.460	0.285	0.460	-	-	0	-	0.00%
2024-12-20	0	0.460	-	0.475	-	-	0	0	-	0.460	-	0.475	-	-	0	-	0.00%
2024-12-19	0	0.460	0.285	0.465	-	-	0	0	-	0.460	0.285	0.465	-	-	0	-	0.00%
2024-12-18	0	0.460	0.400	0.475	-	-	0	0	-	0.460	0.400	0.475	-	-	0	-	0.00%
2024-12-17	0	0.460	-	0.475	-	-	0	0	-	0.460	-	0.475	-	-	0	-	0.00%
2024-12-16	0	0.460	-	0.470	-	-	0	0	-	0.460	-	0.470	-	-	0	-	0.00%
2024-12-13	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
2024-12-12	0	0.460	0.290	0.460	0.460	0.460	24,000	11,040	0.4600	0.460	0.290	0.460	0.460	0.460	24,000	0.4600	15.00%
2024-12-11	0	0.400	-	0.475	-	-	0	0	-	0.400	-	0.475	-	-	0	-	0.00%
2024-12-10	0	0.400	0.400	0.475	0.350	0.370	10,000	3,660	0.3660	0.400	0.400	0.475	0.350	0.370	10,000	0.3660	-10.11%
2024-12-09	0	0.445	0.370	0.445	0.450	0.450	22,000	9,900	0.4500	0.445	0.370	0.445	0.450	0.450	22,000	0.4500	20.27%
2024-12-06	0	0.370	0.350	0.430	0.370	0.370	14,000	5,180	0.3700	0.370	0.350	0.430	0.370	0.370	14,000	0.3700	5.71%
2024-12-05	0	0.350	0.305	0.405	-	-	0	0	-	0.350	0.305	0.405	-	-	0	-	0.00%
2024-12-04	0	0.350	0.305	0.410	-	-	0	0	-	0.350	0.305	0.410	-	-	0	-	0.00%
2024-12-03	0	0.350	0.305	0.435	-	-	0	0	-	0.350	0.305	0.435	-	-	0	-	0.00%
2024-12-02	0	0.350	0.340	0.390	-	-	0	0	-	0.350	0.340	0.390	-	-	0	-	0.00%
2024-11-29	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2024-11-28	0	0.350	0.305	0.430	-	-	0	0	-	0.350	0.305	0.430	-	-	0	-	0.00%
2024-11-27	0	0.350	0.305	0.360	-	-	0	0	-	0.350	0.305	0.360	-	-	0	-	0.00%
2024-11-26	0	0.350	0.305	0.350	0.350	0.350	18,000	6,300	0.3500	0.350	0.305	0.350	0.350	0.350	18,000	0.3500	-2.78%
2024-11-25	0	0.360	0.355	0.420	0.360	0.360	2,000	720	0.3600	0.360	0.355	0.420	0.360	0.360	2,000	0.3600	1.41%
2024-11-22	0	0.355	0.355	0.440	-	-	0	0	-	0.355	0.355	0.440	-	-	0	-	0.00%
2024-11-21	0	0.355	0.350	0.440	0.355	0.355	24,000	8,460	0.3525	0.355	0.350	0.440	0.355	0.355	24,000	0.3525	-10.13%
2024-11-20	0	0.395	0.350	0.435	-	-	0	0	-	0.395	0.350	0.435	-	-	0	-	0.00%
2024-11-19	0	0.395	0.340	0.395	0.400	0.400	2,000	800	0.4000	0.395	0.340	0.395	0.400	0.400	2,000	0.4000	-1.25%
2024-11-18	0	0.400	0.400	0.435	-	-	0	0	-	0.400	0.400	0.435	-	-	0	-	0.00%
2024-11-15	0	0.400	0.400	0.435	-	-	0	0	-	0.400	0.400	0.435	-	-	0	-	0.00%
2024-11-14	0	0.400	0.400	0.435	-	-	0	0	-	0.400	0.400	0.435	-	-	0	-	0.00%
2024-11-13	0	0.400	-	0.435	-	-	0	0	-	0.400	-	0.435	-	-	0	-	0.00%
2024-11-12	0	0.400	0.400	0.435	0.360	0.430	16,000	5,960	0.3725	0.400	0.400	0.435	0.360	0.430	16,000	0.3725	-8.05%
2024-11-11	0	0.435	0.370	0.440	0.385	0.435	6,000	2,410	0.4017	0.435	0.370	0.440	0.385	0.435	6,000	0.4017	0.00%
2024-11-08	0	0.435	0.370	0.445	-	-	0	0	-	0.435	0.370	0.445	-	-	0	-	0.00%
2024-11-07	0	0.435	0.370	0.450	-	-	0	0	-	0.435	0.370	0.450	-	-	0	-	0.00%
2024-11-06	0	0.435	0.435	0.445	-	-	0	0	-	0.435	0.435	0.445	-	-	0	-	0.00%
2024-11-05	0	0.435	0.370	0.450	-	-	0	0	-	0.435	0.370	0.450	-	-	0	-	0.00%
2024-11-04	0	0.435	0.370	0.440	-	-	0	0	-	0.435	0.370	0.440	-	-	0	-	0.00%
2024-11-01	0	0.435	0.375	0.445	-	-	0	0	-	0.435	0.375	0.445	-	-	0	-	0.00%
2024-10-31	0	0.435	0.360	0.445	-	-	0	0	-	0.435	0.360	0.445	-	-	0	-	0.00%
2024-10-30	0	0.435	0.365	0.440	0.435	0.435	2,000	870	0.4350	0.435	0.365	0.440	0.435	0.435	2,000	0.4350	1.16%
2024-10-29	0	0.430	0.285	0.430	0.445	0.450	22,000	9,580	0.4355	0.430	0.285	0.430	0.445	0.450	22,000	0.4355	2.38%
2024-10-28	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2024-10-25	0	0.420	0.285	0.435	-	-	0	0	-	0.420	0.285	0.435	-	-	0	-	0.00%
2024-10-24	0	0.420	0.290	0.420	-	-	0	0	-	0.420	0.290	0.420	-	-	0	-	-4.55%
2024-10-23	0	0.440	0.320	0.440	0.395	0.465	8,000	3,440	0.4300	0.440	0.320	0.440	0.395	0.465	8,000	0.4300	33.33%
2024-10-22	0	0.330	0.320	0.490	0.310	0.330	18,000	6,040	0.3356	0.330	0.320	0.490	0.310	0.330	18,000	0.3356	3.13%
2024-10-21	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2024-10-18	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2024-10-17	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2024-10-16	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2024-10-15	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2024-10-14	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2024-10-10	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2024-10-09	0	0.320	0.320	0.330	-	-	2,000	650	0.3250	0.320	0.320	0.330	-	-	2,000	0.3250	0.00%
2024-10-08	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	-1.54%
2024-10-07	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2024-10-04	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2024-10-03	0	0.325	0.295	0.330	0.325	0.325	8,000	2,600	0.3250	0.325	0.295	0.330	0.325	0.325	8,000	0.3250	12.07%
2024-10-02	0	0.290	0.290	0.310	-	-	6,000	1,800	0.3000	0.290	0.290	0.310	-	-	6,000	0.3000	1.75%
2024-09-30	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2024-09-27	0	0.285	0.285	0.300	0.285	0.285	4,000	1,140	0.2850	0.285	0.285	0.300	0.285	0.285	4,000	0.2850	3.64%
2024-09-26	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-09-25	0	0.275	0.275	0.300	0.275	0.275	12,000	3,300	0.2750	0.275	0.275	0.300	0.275	0.275	12,000	0.2750	0.00%
2024-09-24	0	0.275	0.275	0.280	-	-	2,000	560	0.2800	0.275	0.275	0.280	-	-	2,000	0.2800	0.00%
2024-09-23	0	0.275	0.270	0.275	0.275	0.275	10,000	2,750	0.2750	0.275	0.270	0.275	0.275	0.275	10,000	0.2750	0.00%
2024-09-20	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-09-19	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-09-17	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-09-16	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-09-13	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2024-09-12	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	1.85%
2024-09-11	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2024-09-10	0	0.270	0.270	0.330	0.270	0.270	6,000	1,620	0.2700	0.270	0.270	0.330	0.270	0.270	6,000	0.2700	-3.57%
2024-09-09	0	0.280	0.270	0.280	-	-	10,000	2,880	0.2880	0.280	0.270	0.280	-	-	10,000	0.2880	0.00%
2024-09-05	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2024-09-04	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2024-09-03	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2024-09-02	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2024-08-30	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2024-08-29	0	0.280	0.280	0.290	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.290	0.280	0.280	2,000	0.2800	-3.45%
2024-08-28	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2024-08-27	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2024-08-26	0	0.290	0.280	0.300	0.290	0.290	16,000	4,640	0.2900	0.290	0.280	0.300	0.290	0.290	16,000	0.2900	0.00%
2024-08-23	0	0.290	0.285	0.300	0.285	0.290	14,000	4,010	0.2864	0.290	0.285	0.300	0.285	0.290	14,000	0.2864	-6.45%
2024-08-22	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2024-08-21	0	0.310	0.280	0.310	0.310	0.310	16,000	4,960	0.3100	0.310	0.280	0.310	0.310	0.310	16,000	0.3100	0.00%
2024-08-20	0	0.310	0.290	0.310	0.310	0.310	14,000	4,340	0.3100	0.310	0.290	0.310	0.310	0.310	14,000	0.3100	0.00%
2024-08-19	0	0.310	0.305	0.325	0.270	0.310	30,000	9,200	0.3067	0.310	0.305	0.325	0.270	0.310	30,000	0.3067	-3.12%
2024-08-16	0	0.320	0.300	0.330	0.320	0.320	18,000	5,760	0.3200	0.320	0.300	0.330	0.320	0.320	18,000	0.3200	-5.88%
2024-08-15	0	0.340	0.325	0.345	0.350	0.350	6,000	2,060	0.3433	0.340	0.325	0.345	0.350	0.350	6,000	0.3433	-2.86%
2024-08-14	0	0.350	0.320	0.350	0.350	0.355	12,000	4,220	0.3517	0.350	0.320	0.350	0.350	0.355	12,000	0.3517	-2.78%
2024-08-13	0	0.360	0.320	0.365	-	-	0	0	-	0.360	0.320	0.365	-	-	0	-	-1.37%
2024-08-12	0	0.365	0.345	0.365	0.380	0.385	14,000	5,330	0.3807	0.365	0.345	0.365	0.380	0.385	14,000	0.3807	-5.19%
2024-08-09	0	0.385	0.380	0.445	-	-	0	0	-	0.385	0.380	0.445	-	-	0	-	0.00%
2024-08-08	0	0.385	0.380	0.445	0.385	0.385	2,000	770	0.3850	0.385	0.380	0.445	0.385	0.385	2,000	0.3850	1.32%
2024-08-07	0	0.380	0.380	0.500	-	-	0	0	-	0.380	0.380	0.500	-	-	0	-	0.00%
2024-08-06	0	0.380	0.380	-	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	-	0.380	0.380	4,000	0.3800	5.56%
2024-08-05	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	2.86%
2024-08-02	0	0.350	0.350	0.395	-	-	0	0	-	0.350	0.350	0.395	-	-	0	-	0.00%
2024-08-01	0	0.350	0.325	0.395	-	-	0	0	-	0.350	0.325	0.395	-	-	0	-	0.00%
2024-07-31	0	0.350	0.325	0.395	-	-	0	0	-	0.350	0.325	0.395	-	-	0	-	0.00%
2024-07-30	0	0.350	0.325	0.350	0.350	0.350	6,000	2,100	0.3500	0.350	0.325	0.350	0.350	0.350	6,000	0.3500	0.00%
2024-07-29	0	0.350	0.330	0.350	0.350	0.350	8,000	2,800	0.3500	0.350	0.330	0.350	0.350	0.350	8,000	0.3500	0.00%
2024-07-26	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-07-25	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-07-24	0	0.350	0.325	0.370	-	-	0	0	-	0.350	0.325	0.370	-	-	0	-	0.00%
2024-07-23	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-07-22	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2024-07-19	0	0.350	0.345	0.350	0.350	0.355	14,000	4,910	0.3507	0.350	0.345	0.350	0.350	0.355	14,000	0.3507	-1.41%
2024-07-18	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2024-07-17	0	0.355	0.350	0.370	0.355	0.370	20,000	7,290	0.3645	0.355	0.350	0.370	0.355	0.370	20,000	0.3645	0.00%
2024-07-16	0	0.355	0.350	0.360	0.350	0.380	240,000	85,130	0.3547	0.355	0.350	0.360	0.350	0.380	240,000	0.3547	-12.35%
2024-07-15	0	0.405	0.395	0.405	0.405	0.405	14,000	5,670	0.4050	0.405	0.395	0.405	0.405	0.405	14,000	0.4050	-1.22%
2024-07-12	0	0.410	0.410	0.500	0.395	0.395	4,000	1,580	0.3950	0.410	0.410	0.500	0.395	0.395	4,000	0.3950	-18.00%
2024-07-11	0	0.500	0.240	-	-	-	0	0	-	0.500	0.240	-	-	-	0	-	0.00%
2024-07-10	0	0.500	0.233	0.500	-	-	0	0	-	0.500	0.233	0.500	-	-	0	-	0.00%
2024-07-09	0	0.500	0.405	0.620	-	-	40,000	22,000	0.5500	0.500	0.405	0.620	-	-	40,000	0.5500	0.00%
2024-07-08	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	2.04%
2024-07-05	0	0.490	0.490	0.550	-	-	0	0	-	0.490	0.490	0.550	-	-	0	-	2.08%
2024-07-04	0	0.480	0.480	0.620	-	-	0	0	-	0.480	0.480	0.620	-	-	0	-	2.13%
2024-07-03	0	0.470	0.470	0.600	0.460	0.460	14,000	6,440	0.4600	0.470	0.470	0.600	0.460	0.460	14,000	0.4600	5.62%
2024-07-02	0	0.445	0.410	0.620	0.410	0.445	40,000	17,760	0.4440	0.445	0.410	0.620	0.410	0.445	40,000	0.4440	9.88%
2024-06-28	0	0.405	0.405	0.465	-	-	0	0	-	0.405	0.405	0.465	-	-	0	-	0.00%
2024-06-27	0	0.405	0.405	0.465	-	-	0	0	-	0.405	0.405	0.465	-	-	0	-	2.53%
2024-06-26	0	0.395	0.380	0.415	0.395	0.420	8,000	3,310	0.4138	0.395	0.380	0.415	0.395	0.420	8,000	0.4138	-5.95%
2024-06-25	0	0.420	0.395	0.420	0.420	0.420	8,000	3,360	0.4200	0.420	0.395	0.420	0.420	0.420	8,000	0.4200	-2.33%
2024-06-24	0	0.430	0.420	0.430	0.430	0.435	6,000	2,600	0.4333	0.430	0.420	0.430	0.430	0.435	6,000	0.4333	-1.15%
2024-06-21	0	0.435	0.435	0.470	-	-	0	0	-	0.435	0.435	0.470	-	-	0	-	0.00%
2024-06-20	0	0.435	0.435	0.470	0.435	0.435	2,000	870	0.4350	0.435	0.435	0.470	0.435	0.435	2,000	0.4350	0.00%
2024-06-19	0	0.435	0.385	0.435	0.435	0.435	8,000	3,480	0.4350	0.435	0.385	0.435	0.435	0.435	8,000	0.4350	0.00%
2024-06-18	0	0.435	0.385	0.435	0.435	0.435	10,000	4,350	0.4350	0.435	0.385	0.435	0.435	0.435	10,000	0.4350	0.00%
2024-06-17	0	0.435	0.390	0.435	0.435	0.435	6,000	2,610	0.4350	0.435	0.390	0.435	0.435	0.435	6,000	0.4350	0.00%
2024-06-14	0	0.435	0.415	0.435	0.435	0.435	2,000	870	0.4350	0.435	0.415	0.435	0.435	0.435	2,000	0.4350	1.16%
2024-06-13	0	0.430	0.390	0.435	-	-	0	0	-	0.430	0.390	0.435	-	-	0	-	0.00%
2024-06-12	0	0.430	0.390	0.435	-	-	18,000	7,740	0.4300	0.430	0.390	0.435	-	-	18,000	0.4300	0.00%
2024-06-11	0	0.430	0.385	0.430	0.435	0.470	20,000	8,850	0.4425	0.430	0.385	0.430	0.435	0.470	20,000	0.4425	-8.51%
2024-06-07	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2024-06-06	0	0.470	0.435	0.530	0.470	0.470	32,000	15,040	0.4700	0.470	0.435	0.530	0.470	0.470	32,000	0.4700	0.00%
2024-06-05	0	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2024-06-04	0	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2024-06-03	0	0.470	0.430	0.470	0.430	0.470	4,000	1,800	0.4500	0.470	0.430	0.470	0.430	0.470	4,000	0.4500	2.17%
2024-05-31	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	-7.07%
2024-05-30	0	0.495	0.425	0.495	-	-	0	0	-	0.495	0.425	0.495	-	-	0	-	-1.00%
2024-05-29	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	-3.85%
2024-05-28	0	0.520	0.425	0.520	0.520	0.520	4,000	2,080	0.5200	0.520	0.425	0.520	0.520	0.520	4,000	0.5200	4.00%
2024-05-27	0	0.500	0.425	0.510	-	-	0	0	-	0.500	0.425	0.510	-	-	0	-	0.00%
2024-05-24	0	0.500	0.500	0.530	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.530	0.500	0.500	2,000	0.5000	0.00%
2024-05-23	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2024-05-22	0	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	0.00%
2024-05-21	0	0.500	0.425	0.540	-	-	2,000	1,000	0.5000	0.500	0.425	0.540	-	-	2,000	0.5000	0.00%
2024-05-20	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2024-05-17	0	0.500	0.480	0.500	0.500	0.500	6,000	3,000	0.5000	0.500	0.480	0.500	0.500	0.500	6,000	0.5000	-7.41%
2024-05-16	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2024-05-14	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
2024-05-13	0	0.540	0.435	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.435	0.540	0.540	0.540	2,000	0.5400	8.00%
2024-05-10	0	0.500	0.425	0.540	-	-	0	0	-	0.500	0.425	0.540	-	-	0	-	0.00%
2024-05-09	0	0.500	0.425	0.530	-	-	0	0	-	0.500	0.425	0.530	-	-	0	-	0.00%
2024-05-08	0	0.500	0.425	0.540	-	-	0	0	-	0.500	0.425	0.540	-	-	0	-	0.00%
2024-05-07	0	0.500	0.410	0.540	-	-	0	0	-	0.500	0.410	0.540	-	-	0	-	0.00%
2024-05-06	0	0.500	0.410	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.410	0.500	0.500	0.500	4,000	0.5000	0.00%
2024-05-03	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.540	0.500	0.500	2,000	0.5000	0.00%
2024-05-02	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2024-04-30	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2024-04-29	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2024-04-26	0	0.500	0.410	0.540	-	-	0	0	-	0.500	0.410	0.540	-	-	0	-	0.00%
2024-04-25	0	0.500	0.500	0.540	0.450	0.495	34,000	15,540	0.4571	0.500	0.500	0.540	0.450	0.495	34,000	0.4571	11.11%
2024-04-24	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2024-04-23	0	0.450	0.380	0.480	-	-	0	0	-	0.450	0.380	0.480	-	-	0	-	0.00%
2024-04-22	0	0.450	0.380	0.450	-	-	2,000	860	0.4300	0.450	0.380	0.450	-	-	2,000	0.4300	0.00%
2024-04-19	0	0.450	0.430	0.500	-	-	2,000	900	0.4500	0.450	0.430	0.500	-	-	2,000	0.4500	0.00%
2024-04-18	0	0.450	0.450	0.510	-	-	0	0	-	0.450	0.450	0.510	-	-	0	-	0.00%
2024-04-17	0	0.450	0.450	0.530	0.450	0.450	18,000	8,100	0.4500	0.450	0.450	0.530	0.450	0.450	18,000	0.4500	-6.25%
2024-04-16	0	0.480	0.450	0.540	0.450	0.495	22,000	10,080	0.4582	0.480	0.450	0.540	0.450	0.495	22,000	0.4582	-5.88%
2024-04-15	0	0.510	0.450	0.540	-	-	0	0	-	0.510	0.450	0.540	-	-	0	-	0.00%
2024-04-12	0	0.510	0.450	0.550	-	-	0	0	-	0.510	0.450	0.550	-	-	0	-	0.00%
2024-04-11	0	0.510	0.450	0.550	-	-	0	0	-	0.510	0.450	0.550	-	-	0	-	0.00%
2024-04-10	0	0.510	0.450	0.550	-	-	0	0	-	0.510	0.450	0.550	-	-	0	-	0.00%
2024-04-09	0	0.510	0.450	0.550	-	-	0	0	-	0.510	0.450	0.550	-	-	0	-	0.00%
2024-04-08	0	0.510	0.450	0.550	-	-	0	0	-	0.510	0.450	0.550	-	-	0	-	0.00%
2024-04-05	0	0.510	0.450	0.550	-	-	0	0	-	0.510	0.450	0.550	-	-	0	-	0.00%
2024-04-03	0	0.510	0.450	0.550	-	-	0	0	-	0.510	0.450	0.550	-	-	0	-	0.00%
2024-04-02	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2024-03-28	0	0.510	0.450	0.560	-	-	0	0	-	0.510	0.450	0.560	-	-	0	-	0.00%
2024-03-27	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2024-03-26	0	0.510	0.450	0.580	-	-	0	0	-	0.510	0.450	0.580	-	-	0	-	0.00%
2024-03-25	0	0.510	0.450	0.580	-	-	0	0	-	0.510	0.450	0.580	-	-	0	-	0.00%
2024-03-22	0	0.510	0.450	0.580	-	-	0	0	-	0.510	0.450	0.580	-	-	0	-	0.00%
2024-03-21	0	0.510	0.450	0.510	0.520	0.520	4,000	2,080	0.5200	0.510	0.450	0.510	0.520	0.520	4,000	0.5200	2.00%
2024-03-20	0	0.500	0.450	0.520	-	-	0	0	-	0.500	0.450	0.520	-	-	0	-	0.00%
2024-03-19	0	0.500	0.450	0.550	-	-	0	0	-	0.500	0.450	0.550	-	-	0	-	0.00%
2024-03-18	0	0.500	0.450	0.580	-	-	0	0	-	0.500	0.450	0.580	-	-	0	-	0.00%
2024-03-15	0	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2024-03-14	0	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2024-03-13	0	0.500	0.460	0.510	0.500	0.510	22,000	11,160	0.5073	0.500	0.460	0.510	0.500	0.510	22,000	0.5073	0.00%
2024-03-12	0	0.500	0.500	0.590	-	-	10,000	5,300	0.5300	0.500	0.500	0.590	-	-	10,000	0.5300	0.00%
2024-03-11	0	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	0.00%
2024-03-08	0	0.500	0.500	0.530	0.500	0.500	40,000	20,000	0.5000	0.500	0.500	0.530	0.500	0.500	40,000	0.5000	3.09%
2024-03-07	0	0.485	0.430	0.490	0.425	0.485	4,000	1,820	0.4550	0.485	0.430	0.490	0.425	0.485	4,000	0.4550	-1.02%
2024-03-06	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-03-05	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-03-04	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-03-01	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-02-29	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-02-28	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-02-27	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-02-26	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-02-23	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2024-02-22	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2024-02-21	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2024-02-20	0	0.490	0.420	0.495	-	-	0	0	-	0.490	0.420	0.495	-	-	0	-	0.00%
2024-02-19	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-02-16	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-02-15	0	0.490	0.415	0.490	-	-	0	0	-	0.490	0.415	0.490	-	-	0	-	-1.01%
2024-02-14	0	0.495	0.415	0.495	-	-	0	0	-	0.495	0.415	0.495	-	-	0	-	0.00%
2024-02-09	0	0.495	0.415	0.540	-	-	0	0	-	0.495	0.415	0.540	-	-	0	-	0.00%
2024-02-08	0	0.495	0.415	0.530	-	-	0	0	-	0.495	0.415	0.530	-	-	0	-	0.00%
2024-02-07	0	0.495	0.410	0.530	-	-	0	0	-	0.495	0.410	0.530	-	-	0	-	0.00%
2024-02-06	0	0.495	0.410	0.495	0.410	0.500	6,000	2,820	0.4700	0.495	0.410	0.495	0.410	0.500	6,000	0.4700	3.13%
2024-02-05	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2024-02-02	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2024-02-01	0	0.480	0.410	0.500	-	-	0	0	-	0.480	0.410	0.500	-	-	0	-	0.00%
2024-01-31	0	0.480	0.410	0.495	-	-	0	0	-	0.480	0.410	0.495	-	-	0	-	0.00%
2024-01-30	0	0.480	0.410	0.495	-	-	0	0	-	0.480	0.410	0.495	-	-	0	-	0.00%
2024-01-29	0	0.480	0.410	0.495	-	-	0	0	-	0.480	0.410	0.495	-	-	0	-	0.00%
2024-01-26	0	0.480	0.410	0.490	-	-	0	0	-	0.480	0.410	0.490	-	-	0	-	0.00%
2024-01-25	0	0.480	0.410	0.495	-	-	0	0	-	0.480	0.410	0.495	-	-	0	-	0.00%
2024-01-24	0	0.480	0.410	0.490	-	-	0	0	-	0.480	0.410	0.490	-	-	0	-	0.00%
2024-01-23	0	0.480	0.410	0.495	-	-	0	0	-	0.480	0.410	0.495	-	-	0	-	0.00%
2024-01-22	0	0.480	0.410	0.500	-	-	0	0	-	0.480	0.410	0.500	-	-	0	-	0.00%
2024-01-19	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2024-01-18	0	0.480	0.410	0.500	-	-	0	0	-	0.480	0.410	0.500	-	-	0	-	0.00%
2024-01-17	0	0.480	0.410	0.495	-	-	0	0	-	0.480	0.410	0.495	-	-	0	-	0.00%
2024-01-16	0	0.480	0.410	0.480	-	-	2,000	960	0.4800	0.480	0.410	0.480	-	-	2,000	0.4800	0.00%
2024-01-15	0	0.480	0.405	0.500	0.480	0.480	14,000	6,660	0.4757	0.480	0.405	0.500	0.480	0.480	14,000	0.4757	0.00%
2024-01-12	0	0.480	0.405	0.500	-	-	0	0	-	0.480	0.405	0.500	-	-	0	-	0.00%
2024-01-11	0	0.480	0.405	0.500	-	-	0	0	-	0.480	0.405	0.500	-	-	0	-	0.00%
2024-01-10	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2024-01-09	0	0.480	0.460	0.500	0.480	0.480	10,000	4,800	0.4800	0.480	0.460	0.500	0.480	0.480	10,000	0.4800	1.05%
2024-01-08	0	0.475	0.450	0.475	0.420	0.480	26,000	12,260	0.4715	0.475	0.450	0.475	0.420	0.480	26,000	0.4715	15.85%
2024-01-05	0	0.410	0.430	0.480	-	-	0	0	-	0.410	0.430	0.480	-	-	0	-	0.00%
2024-01-04	0	0.410	0.400	0.480	0.400	0.410	264,000	105,700	0.4004	0.410	0.400	0.480	0.400	0.410	264,000	0.4004	2.50%
2024-01-03	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-01-02	0	0.400	0.380	0.405	0.400	0.400	4,000	1,600	0.4000	0.400	0.380	0.405	0.400	0.400	4,000	0.4000	-1.23%
2023-12-29	0	0.405	0.400	0.410	0.405	0.410	76,000	31,140	0.4097	0.405	0.400	0.410	0.405	0.410	76,000	0.4097	0.00%
2023-12-28	0	0.405	0.380	0.405	0.405	0.405	4,000	1,620	0.4050	0.405	0.380	0.405	0.405	0.405	4,000	0.4050	0.00%
2023-12-27	0	0.405	0.385	0.405	0.380	0.405	14,000	5,420	0.3871	0.405	0.385	0.405	0.380	0.405	14,000	0.3871	-1.22%
2023-12-22	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2023-12-21	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2023-12-20	0	0.410	0.380	0.410	0.395	0.420	434,000	176,950	0.4077	0.410	0.380	0.410	0.395	0.420	434,000	0.4077	0.00%
2023-12-19	0	0.410	0.380	0.410	0.410	0.410	4,000	1,640	0.4100	0.410	0.380	0.410	0.410	0.410	4,000	0.4100	0.00%
2023-12-18	0	0.410	0.410	0.440	0.410	0.410	4,000	1,640	0.4100	0.410	0.410	0.440	0.410	0.410	4,000	0.4100	-6.82%
2023-12-15	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2023-12-14	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2023-12-13	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2023-12-12	0	0.440	0.410	0.440	0.440	0.440	4,000	1,760	0.4400	0.440	0.410	0.440	0.440	0.440	4,000	0.4400	7.32%
2023-12-11	0	0.410	0.410	0.440	0.410	0.410	14,000	5,740	0.4100	0.410	0.410	0.440	0.410	0.410	14,000	0.4100	-6.82%
2023-12-08	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2023-12-07	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-2.22%
2023-12-06	0	0.450	0.415	0.465	-	-	6,000	2,670	0.4450	0.450	0.415	0.465	-	-	6,000	0.4450	0.00%
2023-12-05	0	0.450	0.445	0.450	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	0.00%
2023-12-04	0	0.450	0.445	0.450	-	-	10,000	4,430	0.4430	0.450	0.445	0.450	-	-	10,000	0.4430	-1.10%
2023-12-01	0	0.455	0.410	0.455	0.400	0.495	68,000	29,990	0.4410	0.455	0.410	0.455	0.400	0.495	68,000	0.4410	-10.78%
2023-11-30	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	-1.92%
2023-11-29	0	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2023-11-28	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2023-11-27	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2023-11-24	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2023-11-23	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2023-11-22	0	0.520	0.490	0.520	0.485	0.520	6,000	2,980	0.4967	0.520	0.490	0.520	0.485	0.520	6,000	0.4967	9.47%
2023-11-21	0	0.475	0.455	0.500	0.475	0.500	10,000	4,890	0.4890	0.475	0.455	0.500	0.475	0.500	10,000	0.4890	-5.00%
2023-11-20	0	0.500	0.490	0.500	0.490	0.510	6,000	3,000	0.5000	0.500	0.490	0.500	0.490	0.510	6,000	0.5000	-1.96%
2023-11-17	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2023-11-16	0	0.510	0.495	0.510	0.500	0.510	80,000	40,680	0.5085	0.510	0.495	0.510	0.500	0.510	80,000	0.5085	0.00%
2023-11-15	0	0.510	0.495	0.510	0.490	0.510	80,000	40,540	0.5068	0.510	0.495	0.510	0.490	0.510	80,000	0.5068	4.08%
2023-11-14	0	0.490	0.485	0.490	-	-	0	0	-	0.490	0.485	0.490	-	-	0	-	-1.01%
2023-11-13	0	0.495	0.485	0.495	-	-	0	0	-	0.495	0.485	0.495	-	-	0	-	-6.60%
2023-11-10	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2023-11-09	0	0.530	0.485	0.540	-	-	0	0	-	0.530	0.485	0.540	-	-	0	-	0.00%
2023-11-08	0	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	0.00%
2023-11-07	0	0.530	0.480	0.540	0.530	0.540	4,000	2,140	0.5350	0.530	0.480	0.540	0.530	0.540	4,000	0.5350	10.42%
2023-11-06	0	0.480	0.475	0.485	0.480	0.485	4,000	1,930	0.4825	0.480	0.475	0.485	0.480	0.485	4,000	0.4825	-1.03%
2023-11-03	0	0.485	0.480	0.490	0.485	0.500	10,000	4,930	0.4930	0.485	0.480	0.490	0.485	0.500	10,000	0.4930	-3.00%
2023-11-02	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-1.96%
2023-11-01	0	0.510	0.510	-	0.495	0.495	2,000	990	0.4950	0.510	0.510	-	0.495	0.495	2,000	0.4950	6.25%
2023-10-31	0	0.480	0.475	0.495	0.480	0.480	2,000	960	0.4800	0.480	0.475	0.495	0.480	0.480	2,000	0.4800	-5.88%
2023-10-30	0	0.510	0.480	0.510	0.510	0.510	6,000	3,060	0.5100	0.510	0.480	0.510	0.510	0.510	6,000	0.5100	0.00%
2023-10-27	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2023-10-26	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-10-25	0	0.510	0.480	0.510	0.475	0.510	26,000	12,530	0.4819	0.510	0.480	0.510	0.475	0.510	26,000	0.4819	0.00%
2023-10-24	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-10-20	0	0.510	0.480	0.510	0.510	0.510	2,000	1,020	0.5100	0.510	0.480	0.510	0.510	0.510	2,000	0.5100	0.00%
2023-10-19	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-10-18	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-10-17	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-10-16	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2023-10-13	0	0.510	0.480	0.510	0.475	0.510	8,000	3,870	0.4838	0.510	0.480	0.510	0.475	0.510	8,000	0.4838	0.00%
2023-10-12	0	0.510	0.475	0.510	0.510	0.510	10,000	5,100	0.5100	0.510	0.475	0.510	0.510	0.510	10,000	0.5100	0.00%
2023-10-11	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2023-10-10	0	0.510	0.475	0.510	0.510	0.510	8,000	4,080	0.5100	0.510	0.475	0.510	0.510	0.510	8,000	0.5100	0.00%
2023-10-09	0	0.510	0.485	0.550	-	-	2,000	1,100	0.5500	0.510	0.485	0.550	-	-	2,000	0.5500	0.00%
2023-10-06	0	0.510	0.480	0.550	0.510	0.510	2,000	1,020	0.5100	0.510	0.480	0.550	0.510	0.510	2,000	0.5100	0.00%
2023-10-05	0	0.510	0.475	0.520	-	-	0	0	-	0.510	0.475	0.520	-	-	0	-	0.00%
2023-10-04	0	0.510	0.475	0.520	-	-	0	0	-	0.510	0.475	0.520	-	-	0	-	0.00%
2023-10-03	0	0.510	0.475	0.510	0.485	0.530	40,000	19,380	0.4845	0.510	0.475	0.510	0.485	0.530	40,000	0.4845	2.00%
2023-09-29	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2023-09-28	0	0.500	0.475	0.550	-	-	0	0	-	0.500	0.475	0.550	-	-	0	-	0.00%
2023-09-27	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2023-09-26	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-09-25	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-09-22	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-09-21	0	0.500	0.480	0.500	0.500	0.500	8,000	4,000	0.5000	0.500	0.480	0.500	0.500	0.500	8,000	0.5000	0.00%
2023-09-20	0	0.500	0.480	0.520	0.500	0.530	14,000	7,340	0.5243	0.500	0.480	0.520	0.500	0.530	14,000	0.5243	-5.66%
2023-09-19	0	0.530	0.530	0.550	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2023-09-18	0	0.530	0.520	0.530	0.540	0.540	10,000	5,400	0.5400	0.530	0.520	0.530	0.540	0.540	10,000	0.5400	-1.85%
2023-09-15	0	0.540	0.500	0.540	0.540	0.550	44,000	23,800	0.5409	0.540	0.500	0.540	0.540	0.550	44,000	0.5409	-1.82%
2023-09-14	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2023-09-13	0	0.550	0.500	0.550	0.530	0.550	12,000	6,420	0.5350	0.550	0.500	0.550	0.530	0.550	12,000	0.5350	0.00%
2023-09-12	0	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.530	0.550	0.550	0.550	10,000	0.5500	0.00%
2023-09-11	0	0.550	0.530	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.530	0.550	0.550	0.550	4,000	0.5500	0.00%
2023-09-07	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2023-09-06	0	0.550	0.530	0.550	0.540	0.550	54,000	29,200	0.5407	0.550	0.530	0.550	0.540	0.550	54,000	0.5407	0.00%
2023-09-05	0	0.550	0.540	0.550	0.550	0.630	1,928,000	1,061,640	0.5506	0.550	0.540	0.550	0.550	0.630	1,928,000	0.5506	-6.78%
2023-09-04	0	0.590	0.560	0.600	0.550	0.600	1,510,000	830,820	0.5502	0.590	0.560	0.600	0.550	0.600	1,510,000	0.5502	-1.67%
2023-08-31	0	0.600	0.550	0.600	0.550	0.600	1,506,000	828,580	0.5502	0.600	0.550	0.600	0.550	0.600	1,506,000	0.5502	7.14%
2023-08-30	0	0.560	0.550	0.610	0.550	0.680	924,000	510,460	0.5524	0.560	0.550	0.610	0.550	0.680	924,000	0.5524	-16.42%
2023-08-29	0	0.670	0.540	0.670	-	-	0	0	-	0.670	0.540	0.670	-	-	0	-	-1.47%
2023-08-28	0	0.680	0.610	0.690	0.680	0.680	2,000	1,360	0.6800	0.680	0.610	0.690	0.680	0.680	2,000	0.6800	11.48%
2023-08-25	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2023-08-24	0	0.610	0.550	0.660	0.580	0.610	16,000	9,660	0.6038	0.610	0.550	0.660	0.580	0.610	16,000	0.6038	15.09%
2023-08-23	0	0.530	0.530	0.590	0.530	0.590	22,000	12,000	0.5455	0.530	0.530	0.590	0.530	0.590	22,000	0.5455	-18.46%
2023-08-22	0	0.650	0.540	0.650	0.660	0.660	2,000	1,320	0.6600	0.650	0.540	0.650	0.660	0.660	2,000	0.6600	14.04%
2023-08-21	0	0.570	0.530	0.570	0.570	0.570	12,000	6,840	0.5700	0.570	0.530	0.570	0.570	0.570	12,000	0.5700	-5.00%
2023-08-18	0	0.600	0.590	0.600	0.620	0.620	2,000	1,240	0.6200	0.600	0.590	0.600	0.620	0.620	2,000	0.6200	-3.23%
2023-08-17	0	0.620	0.590	0.660	-	-	0	0	-	0.620	0.590	0.660	-	-	0	-	0.00%
2023-08-16	0	0.620	0.590	0.620	0.620	0.630	90,000	55,980	0.6220	0.620	0.590	0.620	0.620	0.630	90,000	0.6220	-1.59%
2023-08-15	0	0.630	0.600	0.630	0.600	0.630	78,000	46,860	0.6008	0.630	0.600	0.630	0.600	0.630	78,000	0.6008	-3.08%
2023-08-14	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2023-08-11	0	0.650	0.580	0.650	0.590	0.660	38,000	22,640	0.5958	0.650	0.580	0.650	0.590	0.660	38,000	0.5958	8.33%
2023-08-10	0	0.600	0.590	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.590	0.600	0.600	0.600	2,000	0.6000	-17.81%
2023-08-09	0	0.730	0.600	0.730	0.670	0.740	46,000	30,920	0.6722	0.730	0.600	0.730	0.670	0.740	46,000	0.6722	-2.67%
2023-08-08	0	0.750	0.740	0.750	0.760	0.760	2,000	1,520	0.7600	0.750	0.740	0.750	0.760	0.760	2,000	0.7600	8.70%
2023-08-07	0	0.690	0.660	0.690	0.670	0.710	8,000	5,440	0.6800	0.690	0.660	0.690	0.670	0.710	8,000	0.6800	-4.17%
2023-08-04	0	0.720	0.670	0.720	0.660	0.720	6,000	4,080	0.6800	0.720	0.670	0.720	0.660	0.720	6,000	0.6800	0.00%
2023-08-03	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2023-08-02	0	0.720	0.660	0.720	0.720	0.720	38,000	27,360	0.7200	0.720	0.660	0.720	0.720	0.720	38,000	0.7200	-5.26%
2023-08-01	0	0.760	0.660	0.760	-	-	0	0	-	0.760	0.660	0.760	-	-	0	-	0.00%
2023-07-31	0	0.760	0.660	0.760	0.770	0.770	6,000	4,340	0.7233	0.760	0.660	0.760	0.770	0.770	6,000	0.7233	13.43%
2023-07-28	0	0.670	0.670	0.770	0.670	0.670	20,000	13,400	0.6700	0.670	0.670	0.770	0.670	0.670	20,000	0.6700	-14.10%
2023-07-27	0	0.780	0.690	0.780	0.750	0.800	24,000	18,100	0.7542	0.780	0.690	0.780	0.750	0.800	24,000	0.7542	-2.50%
2023-07-26	0	0.800	0.800	0.820	0.740	0.830	6,000	4,720	0.7867	0.800	0.800	0.820	0.740	0.830	6,000	0.7867	2.56%
2023-07-25	0	0.780	0.660	0.780	-	-	0	0	-	0.780	0.660	0.780	-	-	0	-	0.00%
2023-07-24	0	0.780	0.660	0.780	-	-	0	0	-	0.780	0.660	0.780	-	-	0	-	-1.27%
2023-07-21	0	0.790	0.660	0.830	0.790	0.790	30,000	23,700	0.7900	0.790	0.660	0.830	0.790	0.790	30,000	0.7900	9.72%
2023-07-20	0	0.720	0.660	0.830	-	-	0	0	-	0.720	0.660	0.830	-	-	0	-	0.00%
2023-07-19	0	0.720	0.660	0.780	-	-	0	0	-	0.720	0.660	0.780	-	-	0	-	0.00%
2023-07-18	0	0.720	0.660	0.760	0.660	0.770	18,000	12,860	0.7144	0.720	0.660	0.760	0.660	0.770	18,000	0.7144	-4.00%
2023-07-14	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	-2.60%
2023-07-13	0	0.770	0.720	0.800	-	-	0	0	-	0.770	0.720	0.800	-	-	0	-	0.00%
2023-07-12	0	0.770	0.720	0.790	0.720	0.770	14,000	10,280	0.7343	0.770	0.720	0.790	0.720	0.770	14,000	0.7343	-1.28%
2023-07-11	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2023-07-10	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-2.50%
2023-07-07	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2023-07-06	0	0.800	0.720	0.800	0.730	0.800	32,000	23,300	0.7281	0.800	0.720	0.800	0.730	0.800	32,000	0.7281	0.00%
2023-07-05	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2023-07-04	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	-2.44%
2023-07-03	0	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2023-06-30	0	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2023-06-29	0	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2023-06-28	0	0.820	0.720	0.840	-	-	0	0	-	0.820	0.720	0.840	-	-	0	-	0.00%
2023-06-27	0	0.820	0.720	0.830	0.810	0.820	10,000	8,120	0.8120	0.820	0.720	0.830	0.810	0.820	10,000	0.8120	-1.20%
2023-06-26	0	0.830	0.720	0.830	-	-	0	0	-	0.830	0.720	0.830	-	-	0	-	-1.19%
2023-06-23	0	0.840	0.720	0.850	-	-	0	0	-	0.840	0.720	0.850	-	-	0	-	0.00%
2023-06-21	0	0.840	0.720	0.850	-	-	0	0	-	0.840	0.720	0.850	-	-	0	-	0.00%
2023-06-20	0	0.840	0.720	0.850	-	-	0	0	-	0.840	0.720	0.850	-	-	0	-	0.00%
2023-06-19	0	0.840	0.720	0.840	-	-	0	0	-	0.840	0.720	0.840	-	-	0	-	-1.18%
2023-06-16	0	0.850	0.720	0.850	0.820	0.850	4,000	3,340	0.8350	0.850	0.720	0.850	0.820	0.850	4,000	0.8350	3.66%
2023-06-15	0	0.820	0.820	0.840	0.820	0.850	30,000	24,900	0.8300	0.820	0.820	0.840	0.820	0.850	30,000	0.8300	2.50%
2023-06-14	0	0.800	0.750	0.800	0.800	0.810	18,000	14,540	0.8078	0.800	0.750	0.800	0.800	0.810	18,000	0.8078	0.00%
2023-06-13	0	0.800	0.750	0.810	0.790	0.810	36,000	28,900	0.8028	0.800	0.750	0.810	0.790	0.810	36,000	0.8028	0.00%
2023-06-12	0	0.800	0.750	0.810	0.750	0.800	14,000	10,680	0.7629	0.800	0.750	0.810	0.750	0.800	14,000	0.7629	-1.23%
2023-06-09	0	0.810	0.750	0.810	0.810	0.820	10,000	8,120	0.8120	0.810	0.750	0.810	0.810	0.820	10,000	0.8120	0.00%
2023-06-08	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2023-06-07	0	0.810	0.750	0.810	0.810	0.810	30,000	24,300	0.8100	0.810	0.750	0.810	0.810	0.810	30,000	0.8100	2.53%
2023-06-06	0	0.790	0.730	0.790	0.730	0.810	28,000	21,460	0.7664	0.790	0.730	0.790	0.730	0.810	28,000	0.7664	5.33%
2023-06-05	0	0.750	0.700	0.760	-	-	40,000	30,000	0.7500	0.750	0.700	0.760	-	-	40,000	0.7500	0.00%
2023-06-02	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2023-06-01	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2023-05-31	0	0.750	0.660	0.760	0.750	0.750	4,000	3,000	0.7500	0.750	0.660	0.760	0.750	0.750	4,000	0.7500	0.00%
2023-05-30	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2023-05-29	0	0.750	0.670	0.750	0.770	0.770	10,000	7,700	0.7700	0.750	0.670	0.750	0.770	0.770	10,000	0.7700	11.94%
2023-05-25	0	0.670	0.670	0.780	0.660	0.730	30,000	19,940	0.6647	0.670	0.670	0.780	0.660	0.730	30,000	0.6647	-9.46%
2023-05-24	0	0.740	0.740	0.810	0.740	0.740	4,000	2,960	0.7400	0.740	0.740	0.810	0.740	0.740	4,000	0.7400	-6.33%
2023-05-23	0	0.790	0.740	0.810	-	-	0	0	-	0.790	0.740	0.810	-	-	0	-	0.00%
2023-05-22	0	0.790	0.740	0.810	-	-	0	0	-	0.790	0.740	0.810	-	-	0	-	0.00%
2023-05-19	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2023-05-18	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2023-05-17	0	0.790	0.780	0.810	0.730	0.790	120,000	90,180	0.7515	0.790	0.780	0.810	0.730	0.790	120,000	0.7515	11.27%
2023-05-16	0	0.710	0.650	0.750	0.670	0.710	180,000	125,720	0.6984	0.710	0.650	0.750	0.670	0.710	180,000	0.6984	2.90%
2023-05-15	0	0.690	0.690	0.710	0.600	0.800	162,000	115,320	0.7119	0.690	0.690	0.710	0.600	0.800	162,000	0.7119	18.97%
2023-05-12	0	0.580	0.560	0.610	-	-	20,000	11,360	0.5680	0.580	0.560	0.610	-	-	20,000	0.5680	0.00%
2023-05-11	0	0.580	0.580	0.650	-	-	0	0	-	0.580	0.580	0.650	-	-	0	-	0.00%
2023-05-10	0	0.580	0.580	0.690	0.560	0.620	26,000	15,780	0.6069	0.580	0.580	0.690	0.560	0.620	26,000	0.6069	-6.45%
2023-05-09	0	0.620	0.550	0.700	0.620	0.620	10,000	6,200	0.6200	0.620	0.550	0.700	0.620	0.620	10,000	0.6200	0.00%
2023-05-08	0	0.620	0.540	0.720	-	-	0	0	-	0.620	0.540	0.720	-	-	0	-	0.00%
2023-05-05	0	0.620	0.580	0.720	-	-	0	0	-	0.620	0.580	0.720	-	-	0	-	0.00%
2023-05-04	0	0.620	0.540	0.700	-	-	0	0	-	0.620	0.540	0.700	-	-	0	-	0.00%
2023-05-03	0	0.620	0.550	0.640	-	-	0	0	-	0.620	0.550	0.640	-	-	0	-	0.00%
2023-05-02	0	0.620	0.550	0.650	0.620	0.620	4,000	2,480	0.6200	0.620	0.550	0.650	0.620	0.620	4,000	0.6200	0.00%
2023-04-28	0	0.620	0.620	0.660	0.610	0.620	10,000	6,140	0.6140	0.620	0.620	0.660	0.610	0.620	10,000	0.6140	0.00%
2023-04-27	0	0.620	0.550	0.620	0.630	0.630	2,000	1,260	0.6300	0.620	0.550	0.620	0.630	0.630	2,000	0.6300	-1.59%
2023-04-26	0	0.630	0.540	0.670	0.630	0.630	10,000	6,300	0.6300	0.630	0.540	0.670	0.630	0.630	10,000	0.6300	14.55%
2023-04-25	0	0.550	0.550	0.630	-	-	0	0	-	0.550	0.550	0.630	-	-	0	-	0.00%
2023-04-24	0	0.550	0.550	0.580	0.550	0.550	2,000	1,100	0.5500	0.550	0.550	0.580	0.550	0.550	2,000	0.5500	-9.84%
2023-04-21	0	0.610	0.540	0.650	0.610	0.640	8,000	4,980	0.6225	0.610	0.540	0.650	0.610	0.640	8,000	0.6225	-7.58%
2023-04-20	0	0.660	0.630	0.710	-	-	0	0	-	0.660	0.630	0.710	-	-	0	-	0.00%
2023-04-19	0	0.660	0.630	0.730	0.660	0.660	2,000	1,320	0.6600	0.660	0.630	0.730	0.660	0.660	2,000	0.6600	-4.35%
2023-04-18	0	0.690	0.630	0.700	-	-	0	0	-	0.690	0.630	0.700	-	-	0	-	0.00%
2023-04-17	0	0.690	0.630	0.700	0.610	0.690	14,000	9,500	0.6786	0.690	0.630	0.700	0.610	0.690	14,000	0.6786	4.55%
2023-04-14	0	0.660	0.620	0.710	-	-	0	0	-	0.660	0.620	0.710	-	-	0	-	0.00%
2023-04-13	0	0.660	0.660	0.720	0.630	0.730	34,000	22,000	0.6471	0.660	0.660	0.720	0.630	0.730	34,000	0.6471	-9.59%
2023-04-12	0	0.730	0.730	0.810	0.730	0.780	28,000	21,300	0.7607	0.730	0.730	0.810	0.730	0.780	28,000	0.7607	-1.35%
2023-04-11	0	0.740	0.740	0.840	0.730	0.730	2,000	1,460	0.7300	0.740	0.740	0.840	0.730	0.730	2,000	0.7300	-8.64%
2023-04-06	0	0.810	0.810	0.840	0.750	0.850	318,000	254,120	0.7991	0.810	0.810	0.840	0.750	0.850	318,000	0.7991	12.50%
2023-04-04	0	0.720	0.720	0.740	0.650	0.750	228,000	162,700	0.7136	0.720	0.720	0.740	0.650	0.750	228,000	0.7136	14.29%
2023-04-03	0	0.630	0.630	0.660	0.610	0.630	102,000	63,240	0.6200	0.630	0.630	0.660	0.610	0.630	102,000	0.6200	3.28%
2023-03-31	0	0.610	0.610	0.620	0.540	0.610	202,000	118,160	0.5850	0.610	0.610	0.620	0.540	0.610	202,000	0.5850	17.31%
2023-03-30	0	0.520	0.430	0.520	0.440	0.520	424,000	200,570	0.4730	0.520	0.430	0.520	0.440	0.520	424,000	0.4730	6.12%
2023-03-29	0	0.490	0.460	0.500	0.490	0.500	22,000	10,880	0.4945	0.490	0.460	0.500	0.490	0.500	22,000	0.4945	0.00%
2023-03-28	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2023-03-27	0	0.490	0.465	0.490	0.490	0.490	2,000	980	0.4900	0.490	0.465	0.490	0.490	0.490	2,000	0.4900	3.16%
2023-03-24	0	0.475	0.470	0.510	0.475	0.520	46,000	23,150	0.5033	0.475	0.470	0.510	0.475	0.520	46,000	0.5033	3.26%
2023-03-23	0	0.460	0.455	0.480	0.440	0.460	14,000	6,320	0.4514	0.460	0.455	0.480	0.440	0.460	14,000	0.4514	5.75%
2023-03-22	0	0.435	0.435	0.475	-	-	0	0	-	0.435	0.435	0.475	-	-	0	-	0.00%
2023-03-21	0	0.435	0.435	0.475	-	-	0	0	-	0.435	0.435	0.475	-	-	0	-	0.00%
2023-03-20	0	0.435	0.435	0.485	0.430	0.430	4,000	1,720	0.4300	0.435	0.435	0.485	0.430	0.430	4,000	0.4300	1.16%
2023-03-17	0	0.430	0.420	0.475	-	-	0	0	-	0.430	0.420	0.475	-	-	0	-	0.00%
2023-03-16	0	0.430	0.420	0.445	0.430	0.430	50,000	21,500	0.4300	0.430	0.420	0.445	0.430	0.430	50,000	0.4300	0.00%
2023-03-15	0	0.430	0.430	0.475	-	-	0	0	-	0.430	0.430	0.475	-	-	0	-	2.38%
2023-03-14	0	0.420	0.420	0.440	0.420	0.420	172,000	72,240	0.4200	0.420	0.420	0.440	0.420	0.420	172,000	0.4200	0.00%
2023-03-13	0	0.420	0.415	0.430	0.420	0.430	120,000	50,600	0.4217	0.420	0.415	0.430	0.420	0.430	120,000	0.4217	-6.67%
2023-03-10	0	0.450	0.450	0.475	0.450	0.450	60,000	27,060	0.4510	0.450	0.450	0.475	0.450	0.450	60,000	0.4510	-9.09%
2023-03-09	0	0.495	0.430	0.495	0.495	0.495	34,000	16,690	0.4909	0.495	0.430	0.495	0.495	0.495	34,000	0.4909	4.21%
2023-03-08	0	0.475	0.420	0.475	0.475	0.480	34,000	16,290	0.4791	0.475	0.420	0.475	0.475	0.480	34,000	0.4791	10.47%
2023-03-07	0	0.430	0.420	0.480	-	-	0	0	-	0.430	0.420	0.480	-	-	0	-	0.00%
2023-03-06	0	0.430	0.430	0.490	0.410	0.490	22,000	9,820	0.4464	0.430	0.430	0.490	0.410	0.490	22,000	0.4464	0.00%
2023-03-03	0	0.430	0.430	0.490	0.405	0.500	154,000	73,500	0.4773	0.430	0.430	0.490	0.405	0.500	154,000	0.4773	-3.37%
2023-03-02	0	0.445	0.430	0.460	0.330	0.530	728,000	292,670	0.4020	0.445	0.430	0.460	0.330	0.530	728,000	0.4020	34.85%
2023-03-01	0	0.330	0.320	0.330	0.320	0.330	74,000	24,400	0.3297	0.330	0.320	0.330	0.320	0.330	74,000	0.3297	-2.94%
2023-02-28	0	0.340	0.330	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.330	0.340	0.340	0.340	10,000	0.3400	0.00%
2023-02-27	0	0.340	0.340	0.385	-	-	0	0	-	0.340	0.340	0.385	-	-	0	-	3.03%
2023-02-24	0	0.330	0.310	0.365	0.295	0.330	2,350,000	711,380	0.3027	0.330	0.310	0.365	0.295	0.330	2,350,000	0.3027	3.13%
2023-02-23	0	0.320	0.300	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.300	0.320	0.320	0.320	4,000	0.3200	-1.54%
2023-02-22	0	0.325	0.315	0.325	0.325	0.325	74,000	24,050	0.3250	0.325	0.315	0.325	0.325	0.325	74,000	0.3250	0.00%
2023-02-21	0	0.325	0.320	0.335	0.310	0.325	4,316,000	1,376,300	0.3189	0.325	0.320	0.335	0.310	0.325	4,316,000	0.3189	4.84%
2023-02-20	0	0.310	0.310	0.315	0.310	0.315	2,044,000	633,680	0.3100	0.310	0.310	0.315	0.310	0.315	2,044,000	0.3100	-1.59%
2023-02-17	0	0.315	0.320	0.330	0.300	0.300	260,000	78,000	0.3000	0.315	0.320	0.330	0.300	0.300	260,000	0.3000	-3.08%
2023-02-16	0	0.325	0.320	0.325	0.325	0.330	116,000	38,040	0.3279	0.325	0.320	0.325	0.325	0.330	116,000	0.3279	-4.41%
2023-02-15	0	0.340	0.310	0.340	0.330	0.340	390,000	132,540	0.3398	0.340	0.310	0.340	0.330	0.340	390,000	0.3398	0.00%
2023-02-14	0	0.340	0.340	0.360	0.340	0.360	86,000	30,660	0.3565	0.340	0.340	0.360	0.340	0.360	86,000	0.3565	-6.85%
2023-02-13	0	0.365	0.350	0.365	0.365	0.385	156,000	58,720	0.3764	0.365	0.350	0.365	0.365	0.385	156,000	0.3764	-9.88%
2023-02-10	0	0.405	0.380	0.435	0.405	0.405	14,000	5,670	0.4050	0.405	0.380	0.435	0.405	0.405	14,000	0.4050	-6.90%
2023-02-09	0	0.435	0.420	0.445	0.420	0.450	144,000	63,400	0.4403	0.435	0.420	0.445	0.420	0.450	144,000	0.4403	-3.33%
2023-02-08	0	0.450	0.445	-	0.450	0.460	134,000	60,610	0.4523	0.450	0.445	-	0.450	0.460	134,000	0.4523	-2.17%
2023-02-07	0	0.460	0.460	0.490	0.460	0.480	252,000	119,280	0.4733	0.460	0.460	0.490	0.460	0.480	252,000	0.4733	2.22%
2023-02-06	0	0.450	0.450	0.480	0.450	0.550	180,000	88,790	0.4933	0.450	0.450	0.480	0.450	0.550	180,000	0.4933	-19.64%
2023-02-03	0	0.560	0.520	0.570	0.560	0.560	34,000	19,040	0.5600	0.560	0.520	0.570	0.560	0.560	34,000	0.5600	-1.75%
2023-02-02	0	0.570	0.530	0.570	0.540	0.580	264,000	149,520	0.5664	0.570	0.530	0.570	0.540	0.580	264,000	0.5664	-3.39%
2023-02-01	0	0.590	0.570	0.590	0.560	0.590	166,000	97,340	0.5864	0.590	0.570	0.590	0.560	0.590	166,000	0.5864	-9.23%
2023-01-31	0	0.650	0.600	0.650	0.680	0.740	30,000	20,680	0.6893	0.650	0.600	0.650	0.680	0.740	30,000	0.6893	-13.33%
2023-01-30	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	-8.54%
2023-01-27	0	0.820	0.710	0.880	-	-	0	0	-	0.820	0.710	0.880	-	-	0	-	0.00%
2023-01-26	0	0.820	0.750	0.880	-	-	0	0	-	0.820	0.750	0.880	-	-	0	-	0.00%
2023-01-20	0	0.820	0.710	0.880	0.820	0.820	4,000	3,380	0.8450	0.820	0.710	0.880	0.820	0.820	4,000	0.8450	9.33%
2023-01-19	0	0.750	0.750	0.890	0.750	0.750	2,000	1,500	0.7500	0.750	0.750	0.890	0.750	0.750	2,000	0.7500	-11.76%
2023-01-18	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2023-01-17	0	0.850	0.850	0.880	0.850	0.850	2,000	1,700	0.8500	0.850	0.850	0.880	0.850	0.850	2,000	0.8500	13.33%
2023-01-16	0	0.750	0.720	0.930	0.750	0.750	6,000	5,060	0.8433	0.750	0.720	0.930	0.750	0.750	6,000	0.8433	-15.73%
2023-01-13	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2023-01-12	0	0.890	0.750	0.890	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2023-01-11	0	0.890	0.750	0.890	0.810	0.890	4,000	3,400	0.8500	0.890	0.750	0.890	0.810	0.890	4,000	0.8500	9.88%
2023-01-10	0	0.810	0.750	0.890	-	-	0	0	-	0.810	0.750	0.890	-	-	0	-	0.00%
2023-01-09	0	0.810	0.750	0.850	-	-	0	0	-	0.810	0.750	0.850	-	-	0	-	0.00%
2023-01-06	0	0.810	0.770	0.850	-	-	0	0	-	0.810	0.770	0.850	-	-	0	-	0.00%
2023-01-05	0	0.810	0.750	0.830	-	-	0	0	-	0.810	0.750	0.830	-	-	0	-	0.00%
2023-01-04	0	0.810	0.750	0.850	-	-	0	0	-	0.810	0.750	0.850	-	-	0	-	0.00%
2023-01-03	0	0.810	0.750	0.850	-	-	0	0	-	0.810	0.750	0.850	-	-	0	-	0.00%
2022-12-30	0	0.810	0.750	0.850	-	-	0	0	-	0.810	0.750	0.850	-	-	0	-	0.00%
2022-12-29	0	0.810	0.730	0.880	0.810	0.810	12,000	9,720	0.8100	0.810	0.730	0.880	0.810	0.810	12,000	0.8100	0.00%
2022-12-28	0	0.810	0.810	0.840	-	-	0	0	-	0.810	0.810	0.840	-	-	0	-	0.00%
2022-12-23	0	0.810	0.810	0.850	-	-	0	0	-	0.810	0.810	0.850	-	-	0	-	0.00%
2022-12-22	0	0.810	0.810	0.870	-	-	0	0	-	0.810	0.810	0.870	-	-	0	-	0.00%
2022-12-21	0	0.810	0.810	0.880	-	-	0	0	-	0.810	0.810	0.880	-	-	0	-	0.00%
2022-12-20	0	0.810	0.810	0.890	-	-	0	0	-	0.810	0.810	0.890	-	-	0	-	0.00%
2022-12-19	0	0.810	0.810	0.890	-	-	0	0	-	0.810	0.810	0.890	-	-	0	-	0.00%
2022-12-16	0	0.810	0.810	0.890	0.810	0.810	16,000	12,960	0.8100	0.810	0.810	0.890	0.810	0.810	16,000	0.8100	0.00%
2022-12-15	0	0.810	0.810	0.880	-	-	0	0	-	0.810	0.810	0.880	-	-	0	-	0.00%
2022-12-14	0	0.810	0.810	0.880	0.810	0.810	2,000	1,620	0.8100	0.810	0.810	0.880	0.810	0.810	2,000	0.8100	-7.95%
2022-12-13	0	0.880	0.810	0.890	-	-	0	0	-	0.880	0.810	0.890	-	-	0	-	0.00%
2022-12-12	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	-1.12%
2022-12-09	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-12-08	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-12-07	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-12-06	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-12-05	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-12-02	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-12-01	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-11-30	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-11-29	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-11-28	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-11-25	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-11-24	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2022-11-23	0	0.890	0.820	0.890	-	-	0	0	-	0.890	0.820	0.890	-	-	0	-	0.00%
2022-11-22	0	0.890	0.810	0.890	0.890	0.890	4,000	3,560	0.8900	0.890	0.810	0.890	0.890	0.890	4,000	0.8900	0.00%
2022-11-21	0	0.890	0.820	0.890	0.890	0.900	118,000	104,940	0.8893	0.890	0.820	0.890	0.890	0.900	118,000	0.8893	2.30%
2022-11-18	0	0.870	0.870	0.880	0.850	0.870	20,000	17,080	0.8540	0.870	0.870	0.880	0.850	0.870	20,000	0.8540	2.35%
2022-11-17	0	0.850	0.850	0.860	0.850	0.850	12,000	10,200	0.8500	0.850	0.850	0.860	0.850	0.850	12,000	0.8500	3.66%
2022-11-16	0	0.820	0.820	0.870	0.800	0.830	90,000	72,340	0.8038	0.820	0.820	0.870	0.800	0.830	90,000	0.8038	12.33%
2022-11-15	0	0.730	-	0.820	0.730	0.730	10,000	7,300	0.7300	0.730	-	0.820	0.730	0.730	10,000	0.7300	1.39%
2022-11-14	0	0.720	-	0.820	-	-	0	0	-	0.720	-	0.820	-	-	0	-	0.00%
2022-11-11	0	0.720	-	0.810	-	-	0	0	-	0.720	-	0.810	-	-	0	-	0.00%
2022-11-10	0	0.720	-	0.800	-	-	0	0	-	0.720	-	0.800	-	-	0	-	0.00%
2022-11-09	0	0.720	0.650	0.790	0.720	0.720	2,000	1,440	0.7200	0.720	0.650	0.790	0.720	0.720	2,000	0.7200	5.88%
2022-11-08	0	0.680	-	0.790	-	-	0	0	-	0.680	-	0.790	-	-	0	-	0.00%
2022-11-07	0	0.680	0.600	0.790	-	-	0	0	-	0.680	0.600	0.790	-	-	0	-	0.00%
2022-11-04	0	0.680	-	0.790	-	-	0	0	-	0.680	-	0.790	-	-	0	-	0.00%
2022-11-03	0	0.680	-	0.800	-	-	0	0	-	0.680	-	0.800	-	-	0	-	0.00%
2022-11-02	0	0.680	0.270	0.820	0.680	0.770	18,000	13,680	0.7600	0.680	0.270	0.820	0.680	0.770	18,000	0.7600	-1.45%
2022-11-01	0	0.690	-	0.690	0.670	0.760	14,000	9,820	0.7014	0.690	-	0.690	0.670	0.760	14,000	0.7014	2.99%
2022-10-31	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-1.47%
2022-10-28	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2022-10-27	0	0.680	0.500	0.690	0.630	0.680	12,000	7,900	0.6583	0.680	0.500	0.690	0.630	0.680	12,000	0.6583	7.94%
2022-10-26	0	0.630	-	0.630	0.550	0.650	16,000	9,240	0.5775	0.630	-	0.630	0.550	0.650	16,000	0.5775	12.50%
2022-10-25	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2022-10-24	0	0.560	-	0.660	-	-	0	0	-	0.560	-	0.660	-	-	0	-	0.00%
2022-10-21	0	0.560	0.560	0.660	0.560	0.560	4,000	2,240	0.5600	0.560	0.560	0.660	0.560	0.560	4,000	0.5600	-15.15%
2022-10-20	0	0.660	0.560	0.660	-	-	0	0	-	0.660	0.560	0.660	-	-	0	-	-1.49%
2022-10-19	0	0.670	0.435	0.670	-	-	0	0	-	0.670	0.435	0.670	-	-	0	-	0.00%
2022-10-18	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2022-10-17	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2022-10-14	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-1.47%
2022-10-13	0	0.680	0.255	0.680	0.660	0.770	6,000	4,180	0.6967	0.680	0.255	0.680	0.660	0.770	6,000	0.6967	1.49%
2022-10-12	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2022-10-11	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2022-10-10	0	0.670	0.255	0.710	-	-	0	0	-	0.670	0.255	0.710	-	-	0	-	0.00%
2022-10-07	0	0.670	0.660	0.710	-	-	0	0	-	0.670	0.660	0.710	-	-	0	-	0.00%
2022-10-06	0	0.670	0.660	0.710	-	-	0	0	-	0.670	0.660	0.710	-	-	0	-	0.00%
2022-10-05	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2022-10-03	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2022-09-30	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2022-09-29	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2022-09-28	0	0.670	0.670	0.780	0.670	0.670	20,000	13,400	0.6700	0.670	0.670	0.780	0.670	0.670	20,000	0.6700	-2.90%
2022-09-27	0	0.690	0.670	0.780	-	-	0	0	-	0.690	0.670	0.780	-	-	0	-	0.00%
2022-09-26	0	0.690	0.670	0.740	-	-	0	0	-	0.690	0.670	0.740	-	-	0	-	0.00%
2022-09-23	0	0.690	0.670	0.770	-	-	0	0	-	0.690	0.670	0.770	-	-	0	-	0.00%
2022-09-22	0	0.690	0.670	0.760	-	-	0	0	-	0.690	0.670	0.760	-	-	0	-	0.00%
2022-09-21	0	0.690	0.680	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.680	0.690	0.690	0.690	2,000	0.6900	0.00%
2022-09-20	0	0.690	0.690	0.780	0.690	0.690	2,000	1,380	0.6900	0.690	0.690	0.780	0.690	0.690	2,000	0.6900	1.47%
2022-09-19	0	0.680	0.680	0.730	0.680	0.680	6,000	4,080	0.6800	0.680	0.680	0.730	0.680	0.680	6,000	0.6800	1.49%
2022-09-16	0	0.670	0.670	0.790	-	-	0	0	-	0.670	0.670	0.790	-	-	0	-	1.52%
2022-09-15	0	0.660	0.650	0.790	0.660	0.660	2,000	1,320	0.6600	0.660	0.650	0.790	0.660	0.660	2,000	0.6600	0.00%
2022-09-14	0	0.660	0.660	0.870	0.660	0.700	14,000	9,220	0.6586	0.660	0.660	0.870	0.660	0.700	14,000	0.6586	-10.81%
2022-09-13	0	0.740	0.740	0.770	0.740	0.740	4,000	2,960	0.7400	0.740	0.740	0.770	0.740	0.740	4,000	0.7400	0.00%
2022-09-09	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	0.00%
2022-09-08	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	0.00%
2022-09-07	0	0.740	0.700	0.770	-	-	0	0	-	0.740	0.700	0.770	-	-	0	-	0.00%
2022-09-06	0	0.740	0.720	0.770	-	-	0	0	-	0.740	0.720	0.770	-	-	0	-	0.00%
2022-09-05	0	0.740	0.680	0.770	-	-	0	0	-	0.740	0.680	0.770	-	-	0	-	0.00%
2022-09-02	0	0.740	0.680	0.770	0.740	0.740	2,000	1,480	0.7400	0.740	0.680	0.770	0.740	0.740	2,000	0.7400	0.00%
2022-09-01	0	0.740	0.740	0.770	0.740	0.740	2,000	1,480	0.7400	0.740	0.740	0.770	0.740	0.740	2,000	0.7400	0.00%
2022-08-31	0	0.740	0.740	0.770	0.730	0.730	2,000	1,460	0.7300	0.740	0.740	0.770	0.730	0.730	2,000	0.7300	0.00%
2022-08-30	0	0.740	0.740	0.780	-	-	0	0	-	0.740	0.740	0.780	-	-	0	-	0.00%
2022-08-29	0	0.740	0.740	0.780	0.740	0.740	10,000	7,400	0.7400	0.740	0.740	0.780	0.740	0.740	10,000	0.7400	-1.33%
2022-08-26	0	0.750	0.740	0.780	-	-	0	0	-	0.750	0.740	0.780	-	-	0	-	0.00%
2022-08-25	0	0.750	0.740	0.780	0.750	0.780	12,000	9,140	0.7617	0.750	0.740	0.780	0.750	0.780	12,000	0.7617	-3.85%
2022-08-24	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2022-08-23	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2022-08-22	0	0.780	0.760	0.780	-	-	4,000	3,280	0.8200	0.780	0.760	0.780	-	-	4,000	0.8200	0.00%
2022-08-19	0	0.780	0.750	0.820	-	-	0	0	-	0.780	0.750	0.820	-	-	0	-	0.00%
2022-08-18	0	0.780	0.750	0.800	-	-	10,000	7,700	0.7700	0.780	0.750	0.800	-	-	10,000	0.7700	0.00%
2022-08-17	0	0.780	0.770	0.810	-	-	0	0	-	0.780	0.770	0.810	-	-	0	-	0.00%
2022-08-16	0	0.780	0.770	0.780	0.780	0.780	12,000	9,360	0.7800	0.780	0.770	0.780	0.780	0.780	12,000	0.7800	1.30%
2022-08-15	0	0.770	0.770	0.810	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	0.810	0.770	0.770	2,000	0.7700	0.00%
2022-08-12	0	0.770	0.770	0.810	-	-	0	0	-	0.770	0.770	0.810	-	-	0	-	0.00%
2022-08-11	0	0.770	0.770	0.810	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	0.810	0.770	0.770	2,000	0.7700	0.00%
2022-08-10	0	0.770	0.770	0.810	-	-	0	0	-	0.770	0.770	0.810	-	-	0	-	0.00%
2022-08-09	0	0.770	0.770	0.810	-	-	0	0	-	0.770	0.770	0.810	-	-	0	-	0.00%
2022-08-08	0	0.770	0.770	0.810	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	0.810	0.770	0.770	2,000	0.7700	0.00%
2022-08-05	0	0.770	0.770	0.810	-	-	0	0	-	0.770	0.770	0.810	-	-	0	-	0.00%
2022-08-04	0	0.770	0.770	0.810	-	-	0	0	-	0.770	0.770	0.810	-	-	0	-	0.00%
2022-08-03	0	0.770	0.770	0.810	-	-	0	0	-	0.770	0.770	0.810	-	-	0	-	0.00%
2022-08-02	0	0.770	0.770	0.810	-	-	4,000	3,080	0.7700	0.770	0.770	0.810	-	-	4,000	0.7700	0.00%
2022-08-01	0	0.770	0.770	0.830	-	-	0	0	-	0.770	0.770	0.830	-	-	0	-	1.32%
2022-07-29	0	0.760	0.760	0.830	0.760	0.770	4,000	3,060	0.7650	0.760	0.760	0.830	0.760	0.770	4,000	0.7650	-9.52%
2022-07-28	0	0.840	0.770	0.840	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	-1.18%
2022-07-27	0	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	-2.30%
2022-07-26	0	0.870	0.770	0.870	-	-	12,000	9,540	0.7950	0.870	0.770	0.870	-	-	12,000	0.7950	-1.14%
2022-07-25	0	0.880	0.800	0.950	-	-	0	0	-	0.880	0.800	0.950	-	-	0	-	0.00%
2022-07-22	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2022-07-21	0	0.880	0.800	0.950	-	-	0	0	-	0.880	0.800	0.950	-	-	0	-	0.00%
2022-07-20	0	0.880	0.810	0.880	0.810	0.880	26,000	22,560	0.8677	0.880	0.810	0.880	0.810	0.880	26,000	0.8677	15.79%
2022-07-19	0	0.760	0.760	0.860	-	-	0	0	-	0.760	0.760	0.860	-	-	0	-	0.00%
2022-07-18	0	0.760	0.760	0.860	0.760	0.760	8,000	6,080	0.7600	0.760	0.760	0.860	0.760	0.760	8,000	0.7600	0.00%
2022-07-15	0	0.760	0.760	0.870	-	-	0	0	-	0.760	0.760	0.870	-	-	0	-	0.00%
2022-07-14	0	0.760	0.760	0.880	0.760	0.760	2,000	1,520	0.7600	0.760	0.760	0.880	0.760	0.760	2,000	0.7600	-5.00%
2022-07-13	0	0.800	0.760	0.880	-	-	0	0	-	0.800	0.760	0.880	-	-	0	-	0.00%
2022-07-12	0	0.800	0.760	0.880	-	-	0	0	-	0.800	0.760	0.880	-	-	0	-	0.00%
2022-07-11	0	0.800	0.800	0.870	0.800	0.800	24,000	19,200	0.8000	0.800	0.800	0.870	0.800	0.800	24,000	0.8000	-8.05%
2022-07-08	0	0.870	0.840	0.950	0.810	0.870	22,000	18,960	0.8618	0.870	0.840	0.950	0.810	0.870	22,000	0.8618	7.41%
2022-07-07	0	0.810	0.760	0.810	-	-	0	0	-	0.810	0.760	0.810	-	-	0	-	0.00%
2022-07-06	0	0.810	0.770	0.880	-	-	0	0	-	0.810	0.770	0.880	-	-	0	-	0.00%
2022-07-05	0	0.810	0.770	0.860	-	-	0	0	-	0.810	0.770	0.860	-	-	0	-	0.00%
2022-07-04	0	0.810	0.770	0.870	-	-	0	0	-	0.810	0.770	0.870	-	-	0	-	0.00%
2022-06-30	0	0.810	0.770	0.880	-	-	0	0	-	0.810	0.770	0.880	-	-	0	-	0.00%
2022-06-29	0	0.810	0.770	0.880	-	-	0	0	-	0.810	0.770	0.880	-	-	0	-	0.00%
2022-06-28	0	0.810	0.770	0.880	-	-	0	0	-	0.810	0.770	0.880	-	-	0	-	0.00%
2022-06-27	0	0.810	0.760	0.880	-	-	0	0	-	0.810	0.760	0.880	-	-	0	-	0.00%
2022-06-24	0	0.810	0.760	0.840	0.810	0.850	14,000	11,820	0.8443	0.810	0.760	0.840	0.810	0.850	14,000	0.8443	-2.41%
2022-06-23	0	0.830	0.760	0.870	0.750	0.900	78,000	65,220	0.8362	0.830	0.760	0.870	0.750	0.900	78,000	0.8362	-4.60%
2022-06-22	0	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	0.00%
2022-06-21	0	0.870	0.810	0.900	-	-	0	0	-	0.870	0.810	0.900	-	-	0	-	0.00%
2022-06-20	0	0.870	0.810	0.900	-	-	0	0	-	0.870	0.810	0.900	-	-	0	-	0.00%
2022-06-17	0	0.870	0.800	0.900	-	-	0	0	-	0.870	0.800	0.900	-	-	0	-	0.00%
2022-06-16	0	0.870	0.800	0.870	0.870	0.870	6,000	5,220	0.8700	0.870	0.800	0.870	0.870	0.870	6,000	0.8700	3.57%
2022-06-15	0	0.840	0.840	0.850	-	-	0	0	-	0.840	0.840	0.850	-	-	0	-	1.20%
2022-06-14	0	0.830	0.800	0.830	-	-	4,000	3,200	0.8000	0.830	0.800	0.830	-	-	4,000	0.8000	0.00%
2022-06-13	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2022-06-10	0	0.830	0.780	0.970	-	-	0	0	-	0.830	0.780	0.970	-	-	0	-	0.00%
2022-06-09	0	0.830	0.830	0.840	0.830	0.840	64,000	53,640	0.8381	0.830	0.830	0.840	0.830	0.840	64,000	0.8381	-2.35%
2022-06-08	0	0.850	0.830	0.970	-	-	0	0	-	0.850	0.830	0.970	-	-	0	-	0.00%
2022-06-07	0	0.850	0.790	0.960	0.850	0.850	6,000	5,100	0.8500	0.850	0.790	0.960	0.850	0.850	6,000	0.8500	-3.41%
2022-06-06	0	0.880	0.850	0.900	-	-	0	0	-	0.880	0.850	0.900	-	-	0	-	0.00%
2022-06-02	0	0.880	0.850	0.890	-	-	0	0	-	0.880	0.850	0.890	-	-	0	-	0.00%
2022-06-01	0	0.880	0.850	0.900	0.880	0.880	2,000	1,760	0.8800	0.880	0.850	0.900	0.880	0.880	2,000	0.8800	0.00%
2022-05-31	0	0.880	0.860	0.930	-	-	0	0	-	0.880	0.860	0.930	-	-	0	-	0.00%
2022-05-30	0	0.880	0.850	0.900	-	-	0	0	-	0.880	0.850	0.900	-	-	0	-	0.00%
2022-05-27	0	0.880	0.850	0.920	0.880	0.920	30,000	26,940	0.8980	0.880	0.850	0.920	0.880	0.920	30,000	0.8980	-5.38%
2022-05-26	0	0.930	0.920	0.930	0.930	0.930	4,000	3,720	0.9300	0.930	0.920	0.930	0.930	0.930	4,000	0.9300	0.00%
2022-05-25	0	0.930	0.920	0.930	0.930	0.930	10,000	9,300	0.9300	0.930	0.920	0.930	0.930	0.930	10,000	0.9300	0.00%
2022-05-24	0	0.930	0.920	0.930	-	-	0	0	-	0.930	0.920	0.930	-	-	0	-	0.00%
2022-05-23	0	0.930	0.850	0.930	0.950	0.950	6,000	5,700	0.9500	0.930	0.850	0.930	0.950	0.950	6,000	0.9500	-2.11%
2022-05-20	0	0.950	0.860	0.980	-	-	0	0	-	0.950	0.860	0.980	-	-	0	-	0.00%
2022-05-19	0	0.950	0.950	0.980	0.940	0.950	8,000	7,580	0.9475	0.950	0.950	0.980	0.940	0.950	8,000	0.9475	1.06%
2022-05-18	0	0.940	0.850	0.950	0.930	0.940	100,000	93,400	0.9340	0.940	0.850	0.950	0.930	0.940	100,000	0.9340	2.17%
2022-05-17	0	0.920	0.910	0.940	0.920	0.920	74,000	68,080	0.9200	0.920	0.910	0.940	0.920	0.920	74,000	0.9200	1.10%
2022-05-16	0	0.910	0.910	0.980	0.890	0.910	82,000	73,560	0.8971	0.910	0.910	0.980	0.890	0.910	82,000	0.8971	3.41%
2022-05-13	0	0.880	0.750	0.900	0.870	0.880	42,000	36,740	0.8748	0.880	0.750	0.900	0.870	0.880	42,000	0.8748	2.33%
2022-05-12	0	0.860	0.750	0.940	-	-	0	0	-	0.860	0.750	0.940	-	-	0	-	0.00%
2022-05-11	0	0.860	0.750	0.860	-	-	0	0	-	0.860	0.750	0.860	-	-	0	-	0.00%
2022-05-10	0	0.860	0.750	0.930	-	-	0	0	-	0.860	0.750	0.930	-	-	0	-	0.00%
2022-05-06	0	0.860	0.750	0.860	-	-	0	0	-	0.860	0.750	0.860	-	-	0	-	-2.27%
2022-05-05	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	0.00%
2022-05-04	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	0.00%
2022-05-03	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	0.00%
2022-04-29	0	0.880	-	0.950	-	-	0	0	-	0.880	-	0.950	-	-	0	-	0.00%
2022-04-28	0	0.880	-	0.980	-	-	0	0	-	0.880	-	0.980	-	-	0	-	0.00%
2022-04-27	0	0.880	-	0.980	-	-	0	0	-	0.880	-	0.980	-	-	0	-	0.00%
2022-04-26	0	0.880	-	0.970	-	-	0	0	-	0.880	-	0.970	-	-	0	-	0.00%
2022-04-25	0	0.880	0.840	0.880	0.840	0.900	36,000	31,500	0.8750	0.880	0.840	0.880	0.840	0.900	36,000	0.8750	-10.20%
2022-04-22	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2022-04-21	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2022-04-20	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2022-04-19	0	0.980	0.880	0.980	0.980	0.980	2,000	1,960	0.9800	0.980	0.880	0.980	0.980	0.980	2,000	0.9800	0.00%
2022-04-14	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2022-04-13	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2022-04-12	0	0.980	0.890	0.980	-	-	0	0	-	0.980	0.890	0.980	-	-	0	-	0.00%
2022-04-11	0	0.980	0.890	0.980	0.960	0.980	18,000	17,440	0.9689	0.980	0.890	0.980	0.960	0.980	18,000	0.9689	2.08%
2022-04-08	0	0.960	0.850	0.960	-	-	0	0	-	0.960	0.850	0.960	-	-	0	-	0.00%
2022-04-07	0	0.960	0.850	0.970	-	-	0	0	-	0.960	0.850	0.970	-	-	0	-	0.00%
2022-04-06	0	0.960	0.850	0.970	0.960	0.960	10,000	9,600	0.9600	0.960	0.850	0.970	0.960	0.960	10,000	0.9600	3.23%
2022-04-04	0	0.930	0.850	0.950	0.930	0.930	2,000	1,860	0.9300	0.930	0.850	0.950	0.930	0.930	2,000	0.9300	0.00%
2022-04-01	0	0.930	0.850	0.930	0.890	0.930	170,000	155,240	0.9132	0.930	0.850	0.930	0.890	0.930	170,000	0.9132	5.68%
2022-03-31	0	0.880	0.880	0.890	0.860	0.930	274,000	239,060	0.8725	0.880	0.880	0.890	0.860	0.930	274,000	0.8725	3.53%
2022-03-30	0	0.850	0.850	0.890	0.830	0.870	312,000	261,740	0.8389	0.850	0.850	0.890	0.830	0.870	312,000	0.8389	4.94%
2022-03-29	0	0.810	0.760	0.960	-	-	0	0	-	0.810	0.760	0.960	-	-	0	-	0.00%
2022-03-28	0	0.810	0.750	0.810	0.810	0.820	8,000	6,520	0.8150	0.810	0.750	0.810	0.810	0.820	8,000	0.8150	1.25%
2022-03-25	0	0.800	0.800	0.860	-	-	0	0	-	0.800	0.800	0.860	-	-	0	-	0.00%
2022-03-24	0	0.800	0.800	0.890	0.800	0.920	18,000	16,320	0.9067	0.800	0.800	0.890	0.800	0.920	18,000	0.9067	0.00%
2022-03-23	0	0.800	0.800	0.910	-	-	0	0	-	0.800	0.800	0.910	-	-	0	-	2.56%
2022-03-22	0	0.780	0.250	1.100	-	-	0	0	-	0.780	0.250	1.100	-	-	0	-	0.00%
2022-03-21	0	0.780	-	1.100	-	-	0	0	-	0.780	-	1.100	-	-	0	-	0.00%
2022-03-18	0	0.780	0.700	0.800	-	-	0	0	-	0.780	0.700	0.800	-	-	0	-	0.00%
2022-03-17	0	0.780	-	0.780	0.750	0.780	22,000	16,860	0.7664	0.780	-	0.780	0.750	0.780	22,000	0.7664	6.85%
2022-03-16	0	0.730	0.730	0.840	-	-	0	0	-	0.730	0.730	0.840	-	-	0	-	4.29%
2022-03-15	0	0.700	0.700	0.730	0.700	0.730	56,000	39,500	0.7054	0.700	0.700	0.730	0.700	0.730	56,000	0.7054	-9.09%
2022-03-14	0	0.770	0.770	0.780	0.770	0.780	118,000	91,920	0.7790	0.770	0.770	0.780	0.770	0.780	118,000	0.7790	-7.23%
2022-03-11	0	0.830	0.830	0.850	0.830	0.830	10,000	8,300	0.8300	0.830	0.830	0.850	0.830	0.830	10,000	0.8300	0.00%
2022-03-10	0	0.830	0.830	0.860	0.830	0.830	2,000	1,660	0.8300	0.830	0.830	0.860	0.830	0.830	2,000	0.8300	-2.35%
2022-03-09	0	0.850	0.830	0.860	-	-	0	0	-	0.850	0.830	0.860	-	-	0	-	-1.16%
2022-03-08	0	0.860	0.850	0.860	0.860	0.860	6,000	5,100	0.8500	0.860	0.850	0.860	0.860	0.860	6,000	0.8500	2.38%
2022-03-07	0	0.840	0.830	0.850	0.850	0.850	12,000	10,200	0.8500	0.840	0.830	0.850	0.850	0.850	12,000	0.8500	-1.18%
2022-03-04	0	0.850	0.830	0.860	-	-	0	0	-	0.850	0.830	0.860	-	-	0	-	-1.16%
2022-03-03	0	0.860	0.830	0.890	-	-	0	0	-	0.860	0.830	0.890	-	-	0	-	0.00%
2022-03-02	0	0.860	0.830	0.890	-	-	0	0	-	0.860	0.830	0.890	-	-	0	-	0.00%
2022-03-01	0	0.860	0.840	0.870	-	-	0	0	-	0.860	0.840	0.870	-	-	0	-	0.00%
2022-02-28	0	0.860	0.860	0.890	0.850	0.870	76,000	65,380	0.8603	0.860	0.860	0.890	0.850	0.870	76,000	0.8603	-3.37%
2022-02-25	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2022-02-24	0	0.890	0.890	0.900	0.890	0.890	60,000	53,400	0.8900	0.890	0.890	0.900	0.890	0.890	60,000	0.8900	-1.11%
2022-02-23	0	0.900	0.850	0.920	-	-	0	0	-	0.900	0.850	0.920	-	-	0	-	0.00%
2022-02-22	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2022-02-21	0	0.900	0.850	0.920	0.900	0.900	100,000	90,000	0.9000	0.900	0.850	0.920	0.900	0.900	100,000	0.9000	0.00%
2022-02-18	0	0.900	0.830	0.900	0.900	0.900	80,000	72,000	0.9000	0.900	0.830	0.900	0.900	0.900	80,000	0.9000	0.00%
2022-02-17	0	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2022-02-16	0	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2022-02-15	0	0.900	0.840	0.920	-	-	0	0	-	0.900	0.840	0.920	-	-	0	-	0.00%
2022-02-14	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	-1.10%
2022-02-11	0	0.910	0.840	0.910	-	-	0	0	-	0.910	0.840	0.910	-	-	0	-	-1.09%
2022-02-10	0	0.920	0.840	0.920	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2022-02-09	0	0.920	0.860	0.920	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	0.00%
2022-02-08	0	0.920	0.860	0.920	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	0.00%
2022-02-07	0	0.920	0.860	0.920	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	0.00%
2022-02-04	0	0.920	0.860	0.920	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	0.00%
2022-01-31	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2022-01-28	0	0.920	0.860	0.920	-	-	0	0	-	0.920	0.860	0.920	-	-	0	-	0.00%
2022-01-27	0	0.920	0.860	0.940	0.920	0.920	26,000	24,120	0.9277	0.920	0.860	0.940	0.920	0.920	26,000	0.9277	1.10%
2022-01-26	0	0.910	0.830	0.910	-	-	0	0	-	0.910	0.830	0.910	-	-	0	-	0.00%
2022-01-25	0	0.910	0.830	0.910	-	-	0	0	-	0.910	0.830	0.910	-	-	0	-	0.00%
2022-01-24	0	0.910	0.830	0.910	-	-	0	0	-	0.910	0.830	0.910	-	-	0	-	0.00%
2022-01-21	0	0.910	0.830	0.910	-	-	0	0	-	0.910	0.830	0.910	-	-	0	-	0.00%
2022-01-20	0	0.910	0.830	0.910	-	-	0	0	-	0.910	0.830	0.910	-	-	0	-	0.00%
2022-01-19	0	0.910	0.840	0.910	-	-	0	0	-	0.910	0.840	0.910	-	-	0	-	0.00%
2022-01-18	0	0.910	0.840	0.930	0.830	0.910	202,000	183,660	0.9092	0.910	0.840	0.930	0.830	0.910	202,000	0.9092	-5.21%
2022-01-17	0	0.960	0.830	0.970	-	-	0	0	-	0.960	0.830	0.970	-	-	0	-	0.00%
2022-01-14	0	0.960	0.830	0.960	-	-	0	0	-	0.960	0.830	0.960	-	-	0	-	0.00%
2022-01-13	0	0.960	0.830	0.960	-	-	0	0	-	0.960	0.830	0.960	-	-	0	-	0.00%
2022-01-12	0	0.960	0.830	0.960	0.960	0.960	2,000	1,920	0.9600	0.960	0.830	0.960	0.960	0.960	2,000	0.9600	3.23%
2022-01-11	0	0.930	0.830	0.960	0.930	0.930	452,000	420,360	0.9300	0.930	0.830	0.960	0.930	0.930	452,000	0.9300	12.05%
2022-01-10	0	0.830	0.830	0.930	0.830	0.870	14,000	11,700	0.8357	0.830	0.830	0.930	0.830	0.870	14,000	0.8357	-4.60%
2022-01-07	0	0.870	0.870	0.910	-	-	0	0	-	0.870	0.870	0.910	-	-	0	-	2.35%
2022-01-06	0	0.850	0.850	0.910	0.850	0.850	30,000	25,500	0.8500	0.850	0.850	0.910	0.850	0.850	30,000	0.8500	0.00%
2022-01-05	0	0.850	0.850	0.910	0.830	0.830	4,000	3,320	0.8300	0.850	0.850	0.910	0.830	0.830	4,000	0.8300	-7.61%
2022-01-04	0	0.920	0.850	0.930	-	-	0	0	-	0.920	0.850	0.930	-	-	0	-	0.00%
2022-01-03	0	0.920	0.830	0.920	-	-	0	0	-	0.920	0.830	0.920	-	-	0	-	-1.08%
2021-12-31	0	0.930	0.830	0.940	-	-	0	0	-	0.930	0.830	0.940	-	-	0	-	0.00%
2021-12-30	0	0.930	0.830	0.940	-	-	0	0	-	0.930	0.830	0.940	-	-	0	-	0.00%
2021-12-29	0	0.930	0.830	0.940	-	-	0	0	-	0.930	0.830	0.940	-	-	0	-	0.00%
2021-12-28	0	0.930	0.940	0.950	0.860	0.870	238,000	218,500	0.9181	0.930	0.940	0.950	0.860	0.870	238,000	0.9181	-3.12%
2021-12-24	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
2021-12-23	0	0.960	0.900	0.960	-	-	0	0	-	0.960	0.900	0.960	-	-	0	-	-1.03%
2021-12-22	0	0.970	0.900	0.970	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	0.00%
2021-12-21	0	0.970	0.900	0.970	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	0.00%
2021-12-20	0	0.970	0.900	0.970	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	0.00%
2021-12-17	0	0.970	0.900	0.970	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	-1.02%
2021-12-16	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2021-12-15	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2021-12-14	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2021-12-13	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2021-12-10	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2021-12-09	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	0.00%
2021-12-08	0	0.980	0.880	0.990	-	-	0	0	-	0.980	0.880	0.990	-	-	0	-	0.00%
2021-12-07	0	0.980	0.880	0.980	-	-	0	0	-	0.980	0.880	0.980	-	-	0	-	-1.01%
2021-12-06	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2021-12-03	0	0.990	0.920	1.000	-	-	0	0	-	0.990	0.920	1.000	-	-	0	-	0.00%
2021-12-02	0	0.990	0.900	0.990	0.990	0.990	4,000	3,960	0.9900	0.990	0.900	0.990	0.990	0.990	4,000	0.9900	0.00%
2021-12-01	0	0.990	0.920	0.990	0.900	1.000	18,000	17,720	0.9844	0.990	0.920	0.990	0.900	1.000	18,000	0.9844	10.00%
2021-11-30	0	0.900	0.900	0.950	0.900	0.920	26,000	23,620	0.9085	0.900	0.900	0.950	0.900	0.920	26,000	0.9085	0.00%
2021-11-29	0	0.900	0.900	0.940	0.900	0.990	100,000	91,980	0.9198	0.900	0.900	0.940	0.900	0.990	100,000	0.9198	-9.09%
2021-11-26	0	0.990	0.910	0.990	0.990	1.000	222,000	220,580	0.9936	0.990	0.910	0.990	0.990	1.000	222,000	0.9936	0.00%
2021-11-25	0	0.990	0.940	0.990	0.990	0.990	10,000	9,900	0.9900	0.990	0.940	0.990	0.990	0.990	10,000	0.9900	0.00%
2021-11-24	0	0.990	0.930	0.990	-	-	0	0	-	0.990	0.930	0.990	-	-	0	-	0.00%
2021-11-23	0	0.990	0.910	0.990	0.990	0.990	4,000	3,960	0.9900	0.990	0.910	0.990	0.990	0.990	4,000	0.9900	0.00%
2021-11-22	0	0.990	0.990	1.000	-	-	10,000	9,900	0.9900	0.990	0.990	1.000	-	-	10,000	0.9900	0.00%
2021-11-19	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2021-11-18	0	0.990	0.910	1.000	0.990	1.000	64,000	63,960	0.9994	0.990	0.910	1.000	0.990	1.000	64,000	0.9994	0.00%
2021-11-17	0	0.990	0.930	0.990	1.000	1.000	200,000	200,000	1.0000	0.990	0.930	0.990	1.000	1.000	200,000	1.0000	-1.00%
2021-11-16	0	1.000	0.990	1.000	0.940	1.000	200,000	195,800	0.9790	1.000	0.990	1.000	0.940	1.000	200,000	0.9790	5.26%
2021-11-15	0	0.950	0.910	0.950	0.910	0.950	374,000	350,180	0.9363	0.950	0.910	0.950	0.910	0.950	374,000	0.9363	6.74%
2021-11-12	0	0.890	0.890	0.930	0.850	0.850	124,000	105,520	0.8510	0.890	0.890	0.930	0.850	0.850	124,000	0.8510	1.14%
2021-11-11	0	0.880	0.850	0.880	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	-1.12%
2021-11-10	0	0.890	0.860	0.890	0.850	0.890	20,000	17,080	0.8540	0.890	0.860	0.890	0.850	0.890	20,000	0.8540	0.00%
2021-11-09	0	0.890	0.830	0.890	0.880	0.890	8,000	7,060	0.8825	0.890	0.830	0.890	0.880	0.890	8,000	0.8825	0.00%
2021-11-08	0	0.890	0.830	0.930	0.890	0.890	2,000	1,780	0.8900	0.890	0.830	0.930	0.890	0.890	2,000	0.8900	0.00%
2021-11-05	0	0.890	0.840	0.900	0.800	0.900	140,000	120,100	0.8579	0.890	0.840	0.900	0.800	0.900	140,000	0.8579	4.71%
2021-11-04	0	0.850	0.830	0.850	0.840	0.880	132,000	113,300	0.8583	0.850	0.830	0.850	0.840	0.880	132,000	0.8583	-2.30%
2021-11-03	0	0.870	0.840	0.870	0.840	0.930	288,000	246,160	0.8547	0.870	0.840	0.870	0.840	0.930	288,000	0.8547	-2.25%
2021-11-02	0	0.890	0.850	0.890	0.820	0.890	80,000	67,800	0.8475	0.890	0.850	0.890	0.820	0.890	80,000	0.8475	3.49%
2021-11-01	0	0.860	0.830	0.860	0.820	0.870	126,000	107,200	0.8508	0.860	0.830	0.860	0.820	0.870	126,000	0.8508	1.18%
2021-10-29	0	0.850	0.810	0.850	0.770	0.860	146,000	117,480	0.8047	0.850	0.810	0.850	0.770	0.860	146,000	0.8047	-1.16%
2021-10-28	0	0.860	0.800	0.850	0.820	0.930	80,000	67,820	0.8478	0.860	0.800	0.850	0.820	0.930	80,000	0.8478	-3.37%
2021-10-27	0	0.890	0.830	0.850	0.830	0.910	308,000	265,500	0.8620	0.890	0.830	0.850	0.830	0.910	308,000	0.8620	-1.11%
2021-10-26	0	0.900	0.840	0.940	0.800	0.950	228,000	198,100	0.8689	0.900	0.840	0.940	0.800	0.950	228,000	0.8689	4.65%
2021-10-25	0	0.860	0.830	0.920	0.830	0.830	22,000	18,260	0.8300	0.860	0.830	0.920	0.830	0.830	22,000	0.8300	3.61%
2021-10-22	0	0.830	0.830	0.920	0.820	0.890	144,000	123,760	0.8594	0.830	0.830	0.920	0.820	0.890	144,000	0.8594	-5.68%
2021-10-21	0	0.880	0.810	0.910	0.820	0.840	110,000	91,140	0.8285	0.880	0.810	0.910	0.820	0.840	110,000	0.8285	3.53%
2021-10-20	0	0.850	0.830	0.880	-	-	0	0	-	0.850	0.830	0.880	-	-	0	-	0.00%
2021-10-19	0	0.850	0.850	0.870	0.800	0.850	130,000	107,080	0.8237	0.850	0.850	0.870	0.800	0.850	130,000	0.8237	-3.41%
2021-10-18	0	0.880	0.840	0.880	0.880	0.880	36,000	31,680	0.8800	0.880	0.840	0.880	0.880	0.880	36,000	0.8800	-1.12%
2021-10-15	0	0.890	0.870	0.930	0.890	0.920	180,000	162,260	0.9014	0.890	0.870	0.930	0.890	0.920	180,000	0.9014	-5.32%
2021-10-12	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2021-10-11	0	0.940	0.910	0.990	-	-	14,000	13,160	0.9400	0.940	0.910	0.990	-	-	14,000	0.9400	0.00%
2021-10-08	0	0.940	0.910	0.990	-	-	0	0	-	0.940	0.910	0.990	-	-	0	-	0.00%
2021-10-07	0	0.940	0.910	0.990	0.940	0.940	2,000	1,880	0.9400	0.940	0.910	0.990	0.940	0.940	2,000	0.9400	0.00%
2021-10-06	0	0.940	0.940	0.980	0.940	0.940	34,000	32,000	0.9412	0.940	0.940	0.980	0.940	0.940	34,000	0.9412	-5.05%
2021-10-05	0	0.990	0.950	0.990	1.000	1.010	58,000	58,160	1.0028	0.990	0.950	0.990	1.000	1.010	58,000	1.0028	-1.00%
2021-10-04	0	1.000	0.990	1.010	0.950	0.970	74,000	70,920	0.9584	1.000	0.990	1.010	0.950	0.970	74,000	0.9584	1.01%
2021-09-30	0	0.990	0.960	1.040	0.990	1.010	28,000	28,200	1.0071	0.990	0.960	1.040	0.990	1.010	28,000	1.0071	1.02%
2021-09-29	0	0.980	0.920	1.010	0.900	0.980	40,000	37,540	0.9385	0.980	0.920	1.010	0.900	0.980	40,000	0.9385	0.00%
2021-09-28	0	0.980	0.960	1.000	0.980	1.010	40,000	39,900	0.9975	0.980	0.960	1.000	0.980	1.010	40,000	0.9975	-2.00%
2021-09-27	0	1.000	0.940	1.000	0.930	1.010	68,000	66,480	0.9776	1.000	0.940	1.000	0.930	1.010	68,000	0.9776	-0.99%
2021-09-24	0	1.010	0.950	1.010	0.950	1.050	58,000	57,300	0.9879	1.010	0.950	1.010	0.950	1.050	58,000	0.9879	0.00%
2021-09-23	0	1.010	0.950	1.010	0.940	1.020	66,000	65,320	0.9897	1.010	0.950	1.010	0.940	1.020	66,000	0.9897	1.00%
2021-09-21	0	1.000	0.920	1.150	0.900	1.040	152,000	147,220	0.9686	1.000	0.920	1.150	0.900	1.040	152,000	0.9686	8.70%
2021-09-20	0	0.920	0.800	0.940	0.930	0.950	20,000	18,880	0.9440	0.920	0.800	0.940	0.930	0.950	20,000	0.9440	-1.08%
2021-09-17	0	0.930	0.880	0.930	0.900	0.990	48,000	44,320	0.9233	0.930	0.880	0.930	0.900	0.990	48,000	0.9233	-3.12%
2021-09-16	0	0.960	0.950	0.970	0.950	0.970	18,000	17,360	0.9644	0.960	0.950	0.970	0.950	0.970	18,000	0.9644	-2.04%
2021-09-15	0	0.980	0.970	0.980	-	-	0	0	-	0.980	0.970	0.980	-	-	0	-	0.00%
2021-09-14	0	0.980	0.960	0.980	0.980	0.980	2,000	1,960	0.9800	0.980	0.960	0.980	0.980	0.980	2,000	0.9800	2.08%
2021-09-13	0	0.960	0.960	0.980	0.950	0.970	28,000	26,800	0.9571	0.960	0.960	0.980	0.950	0.970	28,000	0.9571	1.05%
2021-09-10	0	0.950	0.950	1.000	0.930	1.000	20,000	19,140	0.9570	0.950	0.950	1.000	0.930	1.000	20,000	0.9570	-5.94%
2021-09-09	0	1.010	0.960	1.020	1.000	1.010	14,000	14,020	1.0014	1.010	0.960	1.020	1.000	1.010	14,000	1.0014	-0.98%
2021-09-08	0	1.020	1.000	1.030	1.020	1.020	4,000	4,080	1.0200	1.020	1.000	1.030	1.020	1.020	4,000	1.0200	-0.97%
2021-09-07	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2021-09-06	0	1.030	1.000	1.030	1.030	1.030	10,000	10,300	1.0300	1.030	1.000	1.030	1.030	1.030	10,000	1.0300	3.00%
2021-09-03	0	1.000	1.000	1.030	1.000	1.000	4,000	4,000	1.0000	1.000	1.000	1.030	1.000	1.000	4,000	1.0000	0.00%
2021-09-02	0	1.000	1.000	1.080	1.000	1.010	30,000	30,140	1.0047	1.000	1.000	1.080	1.000	1.010	30,000	1.0047	-4.76%
2021-09-01	0	1.050	1.020	1.070	-	-	0	0	-	1.050	1.020	1.070	-	-	0	-	0.00%
2021-08-31	0	1.050	1.000	1.060	1.000	1.060	16,000	16,240	1.0150	1.050	1.000	1.060	1.000	1.060	16,000	1.0150	5.00%
2021-08-30	0	1.000	0.980	1.000	-	-	10,000	10,000	1.0000	1.000	0.980	1.000	-	-	10,000	1.0000	0.00%
2021-08-27	0	1.000	0.980	1.010	1.000	1.040	40,000	40,640	1.0160	1.000	0.980	1.010	1.000	1.040	40,000	1.0160	-3.85%
2021-08-26	0	1.040	1.000	1.040	1.020	1.040	32,000	32,740	1.0231	1.040	1.000	1.040	1.020	1.040	32,000	1.0231	-3.70%
2021-08-25	0	1.080	1.040	1.090	1.080	1.100	34,000	37,160	1.0929	1.080	1.040	1.090	1.080	1.100	34,000	1.0929	-0.92%
2021-08-24	0	1.090	1.050	1.090	0.980	1.090	64,000	65,440	1.0225	1.090	1.050	1.090	0.980	1.090	64,000	1.0225	2.83%
2021-08-23	0	1.060	0.980	1.080	1.040	1.080	48,000	51,220	1.0671	1.060	0.980	1.080	1.040	1.080	48,000	1.0671	1.92%
2021-08-20	0	1.040	0.980	1.040	1.030	1.070	360,000	373,160	1.0366	1.040	0.980	1.040	1.030	1.070	360,000	1.0366	1.96%
2021-08-19	0	1.020	0.980	1.020	1.020	1.080	298,000	307,030	1.0303	1.020	0.980	1.020	1.020	1.080	298,000	1.0303	3.03%
2021-08-18	0	0.990	0.980	0.990	0.970	1.050	406,000	403,160	0.9930	0.990	0.980	0.990	0.970	1.050	406,000	0.9930	2.06%
2021-08-17	0	0.970	0.930	0.960	0.890	0.980	306,000	284,860	0.9309	0.970	0.930	0.960	0.890	0.980	306,000	0.9309	4.30%
2021-08-16	0	0.930	0.900	0.930	0.890	0.990	264,000	248,780	0.9423	0.930	0.900	0.930	0.890	0.990	264,000	0.9423	0.00%
2021-08-13	0	0.930	0.870	0.930	0.930	0.930	40,000	37,200	0.9300	0.930	0.870	0.930	0.930	0.930	40,000	0.9300	0.00%
2021-08-12	0	0.930	0.900	0.930	0.900	1.000	348,000	320,580	0.9212	0.930	0.900	0.930	0.900	1.000	348,000	0.9212	-7.00%
2021-08-11	0	1.000	0.970	1.000	1.000	1.010	20,000	20,140	1.0070	1.000	0.970	1.000	1.000	1.010	20,000	1.0070	0.00%
2021-08-10	0	1.000	0.940	1.010	0.940	1.040	204,000	200,860	0.9846	1.000	0.940	1.010	0.940	1.040	204,000	0.9846	0.00%
2021-08-09	0	1.000	0.960	1.000	0.980	0.990	42,000	41,480	0.9876	1.000	0.960	1.000	0.980	0.990	42,000	0.9876	2.04%
2021-08-06	0	0.980	0.930	0.990	-	-	0	0	-	0.980	0.930	0.990	-	-	0	-	0.00%
2021-08-05	0	0.980	0.980	0.990	0.950	0.980	82,000	78,540	0.9578	0.980	0.980	0.990	0.950	0.980	82,000	0.9578	0.00%
2021-08-04	0	0.980	0.960	1.000	-	-	0	0	-	0.980	0.960	1.000	-	-	0	-	0.00%
2021-08-03	0	0.980	0.960	1.000	0.980	1.010	20,000	19,660	0.9830	0.980	0.960	1.000	0.980	1.010	20,000	0.9830	-1.01%
2021-08-02	0	0.990	0.960	1.000	1.000	1.020	36,000	36,040	1.0011	0.990	0.960	1.000	1.000	1.020	36,000	1.0011	-1.00%
2021-07-30	0	1.000	0.980	1.000	0.980	1.020	46,000	46,040	1.0009	1.000	0.980	1.000	0.980	1.020	46,000	1.0009	0.00%
2021-07-29	0	1.000	0.990	1.000	0.950	0.990	54,000	52,260	0.9678	1.000	0.990	1.000	0.950	0.990	54,000	0.9678	0.00%
2021-07-28	0	1.000	0.980	1.050	1.000	1.000	58,000	58,000	1.0000	1.000	0.980	1.050	1.000	1.000	58,000	1.0000	0.00%
2021-07-27	0	1.000	0.960	1.050	0.950	1.000	182,000	181,000	0.9945	1.000	0.960	1.050	0.950	1.000	182,000	0.9945	6.38%
2021-07-26	0	0.940	0.930	0.950	0.940	0.940	28,000	26,240	0.9371	0.940	0.930	0.950	0.940	0.940	28,000	0.9371	1.08%
2021-07-23	0	0.930	0.920	0.950	0.920	0.970	58,000	54,160	0.9338	0.930	0.920	0.950	0.920	0.970	58,000	0.9338	-5.10%
2021-07-22	0	0.980	0.970	0.980	-	-	4,000	3,960	0.9900	0.980	0.970	0.980	-	-	4,000	0.9900	-1.01%
2021-07-21	0	0.990	0.970	1.000	0.970	1.000	136,000	132,680	0.9756	0.990	0.970	1.000	0.970	1.000	136,000	0.9756	0.00%
2021-07-20	0	0.990	0.970	1.000	0.980	0.990	56,000	55,080	0.9836	0.990	0.970	1.000	0.980	0.990	56,000	0.9836	-1.98%
2021-07-19	0	1.010	0.980	1.010	1.010	1.030	48,000	48,380	1.0079	1.010	0.980	1.010	1.010	1.030	48,000	1.0079	3.06%
2021-07-16	0	0.980	0.970	1.010	0.970	1.000	20,000	19,640	0.9820	0.980	0.970	1.010	0.970	1.000	20,000	0.9820	-3.92%
2021-07-15	0	1.020	0.970	1.020	0.960	1.040	102,000	103,420	1.0139	1.020	0.970	1.020	0.960	1.040	102,000	1.0139	0.00%
2021-07-14	0	1.020	0.980	1.040	0.990	1.020	26,000	26,060	1.0023	1.020	0.980	1.040	0.990	1.020	26,000	1.0023	3.03%
2021-07-13	0	0.990	0.990	1.020	0.980	1.030	40,000	40,860	1.0215	0.990	0.990	1.020	0.980	1.030	40,000	1.0215	-2.94%
2021-07-12	0	1.020	0.980	1.020	0.980	1.020	42,000	41,580	0.9900	1.020	0.980	1.020	0.980	1.020	42,000	0.9900	0.00%
2021-07-09	0	1.020	0.980	1.030	0.960	1.040	92,000	92,760	1.0083	1.020	0.980	1.030	0.960	1.040	92,000	1.0083	2.00%
2021-07-08	0	1.000	0.950	1.020	0.950	1.020	138,000	136,920	0.9922	1.000	0.950	1.020	0.950	1.020	138,000	0.9922	-2.91%
2021-07-07	0	1.030	0.980	1.030	1.000	1.050	40,000	40,860	1.0215	1.030	0.980	1.030	1.000	1.050	40,000	1.0215	0.00%
2021-07-06	0	1.030	1.000	1.030	1.010	1.090	94,000	98,020	1.0428	1.030	1.000	1.030	1.010	1.090	94,000	1.0428	-0.96%
2021-07-05	0	1.040	0.990	1.040	0.980	1.040	42,000	41,780	0.9948	1.040	0.990	1.040	0.980	1.040	42,000	0.9948	2.97%
2021-07-02	0	1.010	0.980	1.030	1.010	1.070	52,000	54,220	1.0427	1.010	0.980	1.030	1.010	1.070	52,000	1.0427	-3.81%
2021-06-30	0	1.050	1.030	1.060	0.980	1.070	72,000	74,680	1.0372	1.050	1.030	1.060	0.980	1.070	72,000	1.0372	0.96%
2021-06-29	0	1.040	1.040	1.060	1.000	1.050	138,000	141,320	1.0241	1.040	1.040	1.060	1.000	1.050	138,000	1.0241	0.97%
2021-06-28	0	1.030	1.030	1.060	0.980	1.060	82,000	84,060	1.0251	1.030	1.030	1.060	0.980	1.060	82,000	1.0251	0.00%
2021-06-25	0	1.030	1.010	1.030	1.030	1.130	88,000	95,160	1.0814	1.030	1.010	1.030	1.030	1.130	88,000	1.0814	-5.50%
2021-06-24	0	1.090	1.070	1.120	1.050	1.140	52,000	55,400	1.0654	1.090	1.070	1.120	1.050	1.140	52,000	1.0654	0.00%
2021-06-23	0	1.090	1.070	1.140	-	-	0	0	-	1.090	1.070	1.140	-	-	0	-	0.00%
2021-06-22	0	1.090	1.030	1.110	1.110	1.120	48,000	53,120	1.1067	1.090	1.030	1.110	1.110	1.120	48,000	1.1067	0.93%
2021-06-21	0	1.080	1.060	1.090	1.030	1.080	120,000	126,760	1.0563	1.080	1.060	1.090	1.030	1.080	120,000	1.0563	1.89%
2021-06-18	0	1.060	1.030	1.060	1.010	1.130	118,000	123,100	1.0432	1.060	1.030	1.060	1.010	1.130	118,000	1.0432	-4.50%
2021-06-17	0	1.110	1.030	1.110	1.040	1.140	142,000	157,020	1.1058	1.110	1.030	1.110	1.040	1.140	142,000	1.1058	3.74%
2021-06-16	0	1.070	1.000	1.100	1.010	1.020	48,000	48,940	1.0196	1.070	1.000	1.100	1.010	1.020	48,000	1.0196	5.94%
2021-06-15	0	1.010	1.000	1.090	1.010	1.010	2,000	2,020	1.0100	1.010	1.000	1.090	1.010	1.010	2,000	1.0100	-1.94%
2021-06-11	0	1.030	1.010	1.090	1.030	1.130	78,000	85,560	1.0969	1.030	1.010	1.090	1.030	1.130	78,000	1.0969	-1.90%
2021-06-10	0	1.050	1.030	1.100	1.000	1.040	62,000	63,680	1.0271	1.050	1.030	1.100	1.000	1.040	62,000	1.0271	1.94%
2021-06-09	0	1.030	1.030	1.120	1.020	1.030	22,000	22,460	1.0209	1.030	1.030	1.120	1.020	1.030	22,000	1.0209	0.00%
2021-06-08	0	1.030	1.030	1.080	1.030	1.100	72,000	77,060	1.0703	1.030	1.030	1.080	1.030	1.100	72,000	1.0703	0.00%
2021-06-07	0	1.030	1.010	1.040	0.980	1.030	26,000	26,340	1.0131	1.030	1.010	1.040	0.980	1.030	26,000	1.0131	-0.96%
2021-06-04	0	1.040	1.010	1.040	-	-	0	0	-	1.040	1.010	1.040	-	-	0	-	0.00%
2021-06-03	0	1.040	0.990	1.050	1.050	1.080	34,000	36,500	1.0735	1.040	0.990	1.050	1.050	1.080	34,000	1.0735	6.12%
2021-06-02	0	0.980	0.980	1.030	0.970	1.050	60,000	59,680	0.9947	0.980	0.980	1.030	0.970	1.050	60,000	0.9947	-6.67%
2021-06-01	0	1.050	1.000	1.080	0.900	1.120	146,000	149,660	1.0251	1.050	1.000	1.080	0.900	1.120	146,000	1.0251	-6.25%
2021-05-31	0	1.120	1.060	1.140	1.140	1.140	12,000	13,680	1.1400	1.120	1.060	1.140	1.140	1.140	12,000	1.1400	-4.27%
2021-05-28	0	1.170	1.100	1.190	1.050	1.190	78,000	86,000	1.1026	1.170	1.100	1.190	1.050	1.190	78,000	1.1026	-2.50%
2021-05-27	0	1.200	1.140	1.200	1.200	1.200	20,000	24,000	1.2000	1.200	1.140	1.200	1.200	1.200	20,000	1.2000	0.00%
2021-05-26	0	1.200	1.200	1.220	1.190	1.260	46,000	55,040	1.1965	1.200	1.200	1.220	1.190	1.260	46,000	1.1965	-4.00%
2021-05-25	0	1.250	1.190	1.250	-	-	0	0	-	1.250	1.190	1.250	-	-	0	-	0.00%
2021-05-24	0	1.250	1.250	1.270	1.250	1.300	112,000	140,620	1.2555	1.250	1.250	1.270	1.250	1.300	112,000	1.2555	-7.41%
2021-05-21	0	1.350	1.290	1.350	1.270	1.410	1,506,000	2,061,200	1.3687	1.350	1.290	1.350	1.270	1.410	1,506,000	1.3687	4.65%
2021-05-20	0	1.290	1.150	1.290	1.200	1.290	426,000	524,860	1.2321	1.290	1.150	1.290	1.200	1.290	426,000	1.2321	5.74%
2021-05-18	0	1.220	1.220	1.240	1.070	1.260	2,000,000	2,325,660	1.1628	1.220	1.220	1.240	1.070	1.260	2,000,000	1.1628	14.02%
2021-05-17	0	1.070	1.070	1.100	0.980	1.100	698,000	748,920	1.0730	1.070	1.070	1.100	0.980	1.100	698,000	1.0730	11.46%
2021-05-14	0	0.960	0.900	0.970	0.900	0.960	464,000	433,700	0.9347	0.960	0.900	0.970	0.900	0.960	464,000	0.9347	4.35%
2021-05-13	0	0.920	0.860	0.920	0.900	0.940	12,000	10,940	0.9117	0.920	0.860	0.920	0.900	0.940	12,000	0.9117	2.22%
2021-05-12	0	0.900	0.870	0.900	0.850	0.940	102,000	93,780	0.9194	0.900	0.870	0.900	0.850	0.940	102,000	0.9194	4.65%
2021-05-11	0	0.860	0.840	0.870	0.860	0.910	82,000	72,080	0.8790	0.860	0.840	0.870	0.860	0.910	82,000	0.8790	-3.37%
2021-05-10	0	0.890	0.860	0.900	0.890	0.890	36,000	32,060	0.8906	0.890	0.860	0.900	0.890	0.890	36,000	0.8906	0.00%
2021-05-07	0	0.890	0.880	0.890	0.900	0.900	24,000	21,600	0.9000	0.890	0.880	0.890	0.900	0.900	24,000	0.9000	-1.11%
2021-05-06	0	0.900	0.880	0.930	0.870	0.950	62,000	56,360	0.9090	0.900	0.880	0.930	0.870	0.950	62,000	0.9090	0.00%
2021-05-05	0	0.900	0.860	0.920	0.830	0.900	32,000	28,660	0.8956	0.900	0.860	0.920	0.830	0.900	32,000	0.8956	-0.00%
2021-05-04	0	0.920	0.920	0.980	0.890	0.900	84,000	75,420	0.8979	0.900	0.900	0.959	0.871	0.880	85,867	0.8783	2.22%
2021-05-03	0	0.900	0.890	0.910	0.900	0.990	248,000	229,880	0.9269	0.880	0.871	0.890	0.880	0.968	253,511	0.9068	-5.26%
2021-04-30	0	0.950	0.890	0.950	0.900	0.980	250,000	234,880	0.9395	0.929	0.871	0.929	0.880	0.959	255,556	0.9191	5.56%
2021-04-29	0	0.900	0.860	0.900	0.870	0.920	166,000	149,780	0.9023	0.880	0.841	0.880	0.851	0.900	169,689	0.8827	0.00%
2021-04-28	0	0.900	0.890	0.920	0.890	0.930	1,024,000	913,840	0.8924	0.880	0.871	0.900	0.871	0.910	1,046,756	0.8730	1.12%
2021-04-27	0	0.890	0.880	0.890	0.860	0.990	708,000	636,020	0.8983	0.871	0.861	0.871	0.841	0.968	723,733	0.8788	-9.18%
2021-04-26	0	0.980	0.950	0.980	0.980	0.990	56,000	55,380	0.9889	0.959	0.929	0.959	0.959	0.968	57,244	0.9674	-2.00%
2021-04-23	0	1.000	1.000	1.040	1.000	1.050	98,000	99,880	1.0192	0.978	0.978	1.017	0.978	1.027	100,178	0.9970	-3.85%
2021-04-22	0	1.040	1.040	1.090	1.030	1.050	26,000	27,280	1.0492	1.017	1.017	1.066	1.008	1.027	26,578	1.0264	-4.59%
2021-04-21	0	1.090	1.080	1.090	1.090	1.090	26,000	28,340	1.0900	1.066	1.057	1.066	1.066	1.066	26,578	1.0663	0.93%
2021-04-20	0	1.080	1.050	1.080	1.020	1.090	24,000	25,540	1.0642	1.057	1.027	1.057	0.998	1.066	24,533	1.0410	-1.82%
2021-04-19	0	1.100	1.020	1.200	1.100	1.100	10,000	11,000	1.1000	1.076	0.998	1.174	1.076	1.076	10,222	1.0761	-8.33%
2021-04-16	0	1.200	0.960	1.200	1.200	1.200	24,000	28,800	1.2000	1.174	0.939	1.174	1.174	1.174	24,533	1.1739	-0.83%
2021-04-15	0	1.210	0.960	1.220	1.200	1.210	14,000	16,900	1.2071	1.184	0.939	1.193	1.174	1.184	14,311	1.1809	-1.63%
2021-04-14	0	1.230	1.230	1.240	1.220	1.250	274,000	337,140	1.2304	1.203	1.203	1.213	1.193	1.223	280,089	1.2037	-0.81%
2021-04-13	0	1.240	1.220	1.260	1.220	1.240	138,000	168,560	1.2214	1.213	1.193	1.233	1.193	1.213	141,067	1.1949	1.64%
2021-04-12	0	1.220	1.220	1.230	1.220	1.230	16,000	19,660	1.2288	1.193	1.193	1.203	1.193	1.203	16,356	1.2020	-0.81%
2021-04-09	0	1.230	1.100	1.240	1.230	1.250	496,000	610,180	1.2302	1.203	1.076	1.213	1.203	1.223	507,022	1.2035	0.00%
2021-04-08	0	1.230	1.100	1.230	1.230	1.250	402,000	494,700	1.2306	1.203	1.076	1.203	1.203	1.223	410,933	1.2038	0.00%
2021-04-07	0	1.230	-	1.240	1.230	1.250	310,000	382,900	1.2352	1.203	-	1.213	1.203	1.223	316,889	1.2083	-0.81%
2021-04-01	0	1.240	1.150	1.240	1.230	1.250	154,000	189,640	1.2314	1.213	1.125	1.213	1.203	1.223	157,422	1.2047	0.81%
2021-03-31	0	1.230	1.200	1.250	1.150	1.230	22,000	26,100	1.1864	1.203	1.174	1.223	1.125	1.203	22,489	1.1606	0.00%
2021-03-30	0	1.230	1.230	1.250	1.230	1.250	150,000	184,860	1.2324	1.203	1.203	1.223	1.203	1.223	153,333	1.2056	-1.60%
2021-03-29	0	1.250	1.230	1.250	1.230	1.260	58,000	72,460	1.2493	1.223	1.203	1.223	1.203	1.233	59,289	1.2222	-0.79%
2021-03-26	0	1.260	1.230	1.250	1.250	1.260	72,000	90,040	1.2506	1.233	1.203	1.223	1.223	1.233	73,600	1.2234	-0.79%
2021-03-25	0	1.270	1.230	1.270	1.230	1.270	92,000	114,700	1.2467	1.242	1.203	1.242	1.203	1.242	94,044	1.2196	1.60%
2021-03-24	0	1.250	1.250	1.300	1.250	1.310	116,000	145,500	1.2543	1.223	1.223	1.272	1.223	1.282	118,578	1.2270	-4.58%
2021-03-23	0	1.310	1.220	1.320	1.220	1.310	142,000	178,420	1.2565	1.282	1.193	1.291	1.193	1.282	145,156	1.2292	7.38%
2021-03-22	0	1.220	1.220	1.250	1.210	1.250	262,000	320,420	1.2230	1.193	1.193	1.223	1.184	1.223	267,822	1.1964	-1.61%
2021-03-19	0	1.240	1.220	1.250	1.220	1.250	40,000	49,340	1.2335	1.213	1.193	1.223	1.193	1.223	40,889	1.2067	-0.80%
2021-03-18	0	1.250	1.220	1.250	1.220	1.250	250,000	306,340	1.2254	1.223	1.193	1.223	1.193	1.223	255,556	1.1987	2.46%
2021-03-17	0	1.220	1.220	1.240	1.220	1.250	120,000	147,820	1.2318	1.193	1.193	1.213	1.193	1.223	122,667	1.2051	-2.40%
2021-03-16	0	1.250	1.230	1.250	1.230	1.250	140,000	173,680	1.2406	1.223	1.203	1.223	1.203	1.223	143,111	1.2136	0.81%
2021-03-15	0	1.240	1.230	1.300	1.240	1.250	56,000	69,860	1.2475	1.213	1.203	1.272	1.213	1.223	57,244	1.2204	-0.80%
2021-03-12	0	1.250	1.220	1.280	1.230	1.260	46,000	57,180	1.2430	1.223	1.193	1.252	1.203	1.233	47,022	1.2160	0.81%
2021-03-11	0	1.240	1.230	1.250	1.240	1.270	426,000	532,820	1.2508	1.213	1.203	1.223	1.213	1.242	435,467	1.2236	-0.80%
2021-03-10	0	1.250	1.250	1.270	1.200	1.280	326,000	400,000	1.2270	1.223	1.223	1.242	1.174	1.252	333,244	1.2003	0.00%
2021-03-09	0	1.250	1.250	1.290	1.250	1.300	406,000	511,540	1.2600	1.223	1.223	1.262	1.223	1.272	415,022	1.2326	0.00%
2021-03-08	0	1.250	1.250	1.280	1.210	1.330	636,000	790,980	1.2437	1.223	1.223	1.252	1.184	1.301	650,133	1.2166	3.31%
2021-03-05	0	1.210	1.210	1.250	1.090	1.400	1,656,000	2,053,600	1.2401	1.184	1.184	1.223	1.066	1.370	1,692,800	1.2131	12.04%
2021-03-04	0	1.080	1.080	1.090	1.050	1.090	364,000	393,260	1.0804	1.057	1.057	1.066	1.027	1.066	372,089	1.0569	0.93%
2021-03-03	0	1.070	1.060	1.080	1.060	1.080	182,000	194,760	1.0701	1.047	1.037	1.057	1.037	1.057	186,044	1.0468	2.88%
2021-03-02	0	1.040	1.030	1.040	1.030	1.050	420,000	435,140	1.0360	1.017	1.008	1.017	1.008	1.027	429,333	1.0135	0.97%
2021-03-01	0	1.030	1.010	1.030	1.030	1.080	88,000	91,040	1.0345	1.008	0.988	1.008	1.008	1.057	89,956	1.0121	1.98%
2021-02-26	0	1.010	1.010	1.020	1.010	1.030	402,000	406,460	1.0111	0.988	0.988	0.998	0.988	1.008	410,933	0.9891	1.00%
2021-02-25	0	1.000	1.000	1.020	0.990	1.040	114,000	114,620	1.0054	0.978	0.978	0.998	0.968	1.017	116,533	0.9836	4.17%
2021-02-24	0	0.960	0.970	1.000	0.960	1.020	634,000	631,780	0.9965	0.939	0.949	0.978	0.939	0.998	648,089	0.9748	-5.88%
2021-02-23	0	1.020	0.990	1.020	0.990	1.020	168,000	167,220	0.9954	0.998	0.968	0.998	0.968	0.998	171,733	0.9737	0.00%
2021-02-22	0	1.020	0.980	1.030	0.980	1.020	250,000	249,560	0.9982	0.998	0.959	1.008	0.959	0.998	255,556	0.9765	2.00%
2021-02-19	0	1.000	0.990	1.040	0.980	1.060	594,000	601,000	1.0118	0.978	0.968	1.017	0.959	1.037	607,200	0.9898	-4.76%
2021-02-18	0	1.050	1.050	1.060	0.950	1.280	2,754,000	3,033,020	1.1013	1.027	1.027	1.037	0.929	1.252	2,815,200	1.0774	15.38%
2021-02-17	0	0.910	0.900	0.910	0.880	0.910	226,000	202,300	0.8951	0.890	0.880	0.890	0.861	0.890	231,022	0.8757	3.41%
2021-02-16	0	0.880	0.880	0.890	0.880	0.900	524,000	461,620	0.8810	0.861	0.861	0.871	0.861	0.880	535,644	0.8618	-1.12%
2021-02-11	0	0.890	0.880	0.890	0.880	0.890	286,000	251,840	0.8806	0.871	0.861	0.871	0.861	0.871	292,356	0.8614	1.14%
2021-02-10	0	0.880	0.880	0.890	0.860	0.900	520,000	457,940	0.8807	0.861	0.861	0.871	0.841	0.880	531,556	0.8615	1.15%
2021-02-09	0	0.870	0.860	0.870	0.870	0.890	258,000	227,020	0.8799	0.851	0.841	0.851	0.851	0.871	263,733	0.8608	-1.14%
2021-02-08	0	0.880	0.880	0.890	0.880	0.890	286,000	251,940	0.8809	0.861	0.861	0.871	0.861	0.871	292,356	0.8618	0.00%
2021-02-05	0	0.880	0.880	0.890	0.880	0.890	268,000	235,960	0.8804	0.861	0.861	0.871	0.861	0.871	273,956	0.8613	0.00%
2021-02-04	0	0.880	0.880	0.890	0.870	0.890	292,000	257,100	0.8805	0.861	0.861	0.871	0.851	0.871	298,489	0.8613	0.00%
2021-02-03	0	0.880	0.880	0.890	0.880	0.900	322,000	284,120	0.8824	0.861	0.861	0.871	0.861	0.880	329,156	0.8632	0.00%
2021-02-02	0	0.880	0.870	0.880	0.880	0.910	492,000	436,440	0.8871	0.861	0.851	0.861	0.861	0.890	502,933	0.8678	-1.12%
2021-02-01	0	0.890	0.880	0.890	0.870	0.890	66,000	58,160	0.8812	0.871	0.861	0.871	0.851	0.871	67,467	0.8621	1.14%
2021-01-29	0	0.880	0.870	0.880	0.870	0.890	86,000	75,100	0.8733	0.861	0.851	0.861	0.851	0.871	87,911	0.8543	-1.12%
2021-01-28	0	0.890	0.870	0.890	0.870	0.900	196,000	172,640	0.8808	0.871	0.851	0.871	0.851	0.880	200,356	0.8617	2.30%
2021-01-27	0	0.870	0.870	0.880	0.870	0.890	272,000	240,840	0.8854	0.851	0.851	0.861	0.851	0.871	278,044	0.8662	0.00%
2021-01-26	0	0.870	0.870	0.880	0.870	0.890	144,000	125,440	0.8711	0.851	0.851	0.861	0.851	0.871	147,200	0.8522	0.00%
2021-01-25	0	0.870	0.870	0.890	0.870	0.890	122,000	107,660	0.8825	0.851	0.851	0.871	0.851	0.871	124,711	0.8633	0.00%
2021-01-22	0	0.870	0.860	0.880	0.850	0.880	376,000	326,620	0.8687	0.851	0.841	0.861	0.832	0.861	384,356	0.8498	-1.14%
2021-01-21	0	0.880	0.870	0.880	0.870	0.880	332,000	290,040	0.8736	0.861	0.851	0.861	0.851	0.861	339,378	0.8546	0.00%
2021-01-20	0	0.880	0.870	0.890	0.870	0.880	92,000	80,600	0.8761	0.861	0.851	0.871	0.851	0.861	94,044	0.8570	0.00%
2021-01-19	0	0.880	0.870	0.890	0.850	0.880	484,000	417,620	0.8629	0.861	0.851	0.871	0.832	0.861	494,756	0.8441	0.00%
2021-01-18	0	0.880	0.870	0.890	0.870	0.910	208,000	184,860	0.8888	0.861	0.851	0.871	0.851	0.890	212,622	0.8694	1.15%
2021-01-15	0	0.870	0.870	0.890	0.870	0.900	496,000	436,660	0.8804	0.851	0.851	0.871	0.851	0.880	507,022	0.8612	0.00%
2021-01-14	0	0.870	0.850	0.870	0.850	0.870	108,000	92,580	0.8572	0.851	0.832	0.851	0.832	0.851	110,400	0.8386	1.16%
2021-01-13	0	0.860	0.850	0.870	0.840	0.870	380,000	328,420	0.8643	0.841	0.832	0.851	0.822	0.851	388,444	0.8455	0.00%
2021-01-12	0	0.860	0.850	0.870	0.850	0.880	242,000	207,820	0.8588	0.841	0.832	0.851	0.832	0.861	247,378	0.8401	0.00%
2021-01-11	0	0.860	0.850	0.870	0.850	0.870	502,000	428,200	0.8530	0.841	0.832	0.851	0.832	0.851	513,156	0.8344	3.61%
2021-01-08	0	0.830	0.830	0.840	0.830	0.860	52,000	43,740	0.8412	0.812	0.812	0.822	0.812	0.841	53,156	0.8229	-2.35%
2021-01-07	0	0.850	0.830	0.850	0.830	0.860	74,000	62,760	0.8481	0.832	0.812	0.832	0.812	0.841	75,644	0.8297	-1.16%
2021-01-06	0	0.860	0.780	0.880	0.810	0.870	132,000	113,080	0.8567	0.841	0.763	0.861	0.792	0.851	134,933	0.8380	-3.37%
2021-01-05	0	0.890	0.880	0.890	0.880	0.900	242,000	216,160	0.8932	0.871	0.861	0.871	0.861	0.880	247,378	0.8738	5.95%
2021-01-04	0	0.840	0.840	0.850	0.820	0.850	92,000	77,440	0.8417	0.822	0.822	0.832	0.802	0.832	94,044	0.8234	1.20%
2020-12-31	0	0.830	0.820	0.850	0.830	0.840	42,000	35,220	0.8386	0.812	0.802	0.832	0.812	0.822	42,933	0.8203	-1.19%
2020-12-30	0	0.840	0.830	0.840	0.830	0.850	300,000	251,060	0.8369	0.822	0.812	0.822	0.812	0.832	306,667	0.8187	-1.18%
2020-12-29	0	0.850	0.830	0.850	0.790	0.850	610,000	504,820	0.8276	0.832	0.812	0.832	0.773	0.832	623,556	0.8096	1.19%
2020-12-28	0	0.840	0.810	0.840	0.790	0.850	294,000	241,220	0.8205	0.822	0.792	0.822	0.773	0.832	300,533	0.8026	0.00%
2020-12-24	0	0.840	0.830	0.850	0.810	0.840	160,000	131,700	0.8231	0.822	0.812	0.832	0.792	0.822	163,556	0.8052	1.20%
2020-12-23	0	0.830	0.810	0.840	0.830	0.860	144,000	120,720	0.8383	0.812	0.792	0.822	0.812	0.841	147,200	0.8201	-1.19%
2020-12-22	0	0.840	0.840	0.870	0.830	0.900	200,000	171,180	0.8559	0.822	0.822	0.851	0.812	0.880	204,444	0.8373	-5.62%
2020-12-21	0	0.890	0.860	0.900	0.860	0.930	352,000	309,680	0.8798	0.871	0.841	0.880	0.841	0.910	359,822	0.8606	-3.26%
2020-12-18	0	0.920	0.900	0.930	0.900	0.950	464,000	425,780	0.9176	0.900	0.880	0.910	0.880	0.929	474,311	0.8977	-1.08%
2020-12-17	0	0.930	0.900	0.930	0.860	0.930	740,000	669,720	0.9050	0.910	0.880	0.910	0.841	0.910	756,444	0.8854	3.33%
2020-12-16	0	0.900	0.870	0.910	0.790	0.940	1,408,000	1,256,260	0.8922	0.880	0.851	0.890	0.773	0.920	1,439,289	0.8728	13.92%
2020-12-15	0	0.790	0.750	0.800	0.740	0.790	400,000	304,780	0.7620	0.773	0.734	0.783	0.724	0.773	408,889	0.7454	6.76%
2020-12-14	0	0.740	0.740	0.750	0.720	0.750	174,000	126,340	0.7261	0.724	0.724	0.734	0.704	0.734	177,867	0.7103	0.00%
2020-12-11	0	0.740	0.720	0.750	0.710	0.750	174,000	125,460	0.7210	0.724	0.704	0.734	0.695	0.734	177,867	0.7054	0.00%
2020-12-10	0	0.740	0.720	0.750	0.700	0.740	262,000	190,580	0.7274	0.724	0.704	0.734	0.685	0.724	267,822	0.7116	2.78%
2020-12-09	0	0.720	0.720	0.750	0.720	0.760	216,000	159,040	0.7363	0.704	0.704	0.734	0.704	0.743	220,800	0.7203	-5.26%
2020-12-08	0	0.760	0.760	0.770	0.720	0.790	320,000	239,000	0.7469	0.743	0.743	0.753	0.704	0.773	327,111	0.7306	-1.30%
2020-12-07	0	0.770	0.760	0.780	0.720	0.770	278,000	203,880	0.7334	0.753	0.743	0.763	0.704	0.753	284,178	0.7174	5.48%
2020-12-04	0	0.730	0.730	0.740	0.730	0.780	332,000	250,440	0.7543	0.714	0.714	0.724	0.714	0.763	339,378	0.7379	-3.95%
2020-12-03	0	0.760	0.740	0.760	0.740	0.760	122,000	91,880	0.7531	0.743	0.724	0.743	0.724	0.743	124,711	0.7367	1.33%
2020-12-02	0	0.750	0.750	0.760	0.740	0.760	90,000	67,240	0.7471	0.734	0.734	0.743	0.724	0.743	92,000	0.7309	0.00%
2020-12-01	0	0.750	0.750	0.770	0.740	0.780	180,000	135,520	0.7529	0.734	0.734	0.753	0.724	0.763	184,000	0.7365	-3.85%
2020-11-30	0	0.780	0.780	0.800	0.780	0.820	506,000	404,600	0.7996	0.763	0.763	0.783	0.763	0.802	517,244	0.7822	-11.36%
2020-11-27	0	0.880	0.850	0.880	0.840	0.900	162,000	139,260	0.8596	0.861	0.832	0.861	0.822	0.880	165,600	0.8409	3.53%
2020-11-26	0	0.850	0.850	0.860	0.840	0.850	274,000	231,480	0.8448	0.832	0.832	0.841	0.822	0.832	280,089	0.8265	-4.49%
2020-11-25	0	0.890	0.880	0.890	0.840	0.890	302,000	260,640	0.8630	0.871	0.861	0.871	0.822	0.871	308,711	0.8443	-1.11%
2020-11-24	0	0.900	0.890	0.910	0.890	0.930	172,000	155,280	0.9028	0.880	0.871	0.890	0.871	0.910	175,822	0.8832	0.00%
2020-11-23	0	0.900	0.900	0.920	0.900	0.940	150,000	139,360	0.9291	0.880	0.880	0.900	0.880	0.920	153,333	0.9089	-2.17%
2020-11-20	0	0.920	0.920	0.930	0.910	0.930	120,000	109,700	0.9142	0.900	0.900	0.910	0.890	0.910	122,667	0.8943	1.10%
2020-11-19	0	0.910	0.910	0.930	0.890	0.940	2,472,000	2,271,820	0.9190	0.890	0.890	0.910	0.871	0.920	2,526,933	0.8990	0.00%
2020-11-18	0	0.910	0.910	0.920	0.910	0.980	1,648,000	1,518,000	0.9211	0.890	0.890	0.900	0.890	0.959	1,684,622	0.9011	1.11%
2020-11-17	0	0.900	0.900	0.920	0.890	0.930	3,272,000	2,982,640	0.9116	0.880	0.880	0.900	0.871	0.910	3,344,711	0.8917	-3.23%
2020-11-16	0	0.930	0.920	0.930	0.910	0.940	2,346,000	2,181,760	0.9300	0.910	0.900	0.910	0.890	0.920	2,398,133	0.9098	-2.11%
2020-11-13	0	0.950	0.950	0.960	0.900	0.950	2,434,000	2,262,220	0.9294	0.929	0.929	0.939	0.880	0.929	2,488,089	0.9092	2.15%
2020-11-12	0	0.930	0.930	0.950	0.900	0.930	1,620,000	1,495,240	0.9230	0.910	0.910	0.929	0.880	0.910	1,656,000	0.9029	2.20%
2020-11-11	0	0.910	0.910	0.930	0.910	0.940	1,380,000	1,278,800	0.9267	0.890	0.890	0.910	0.890	0.920	1,410,667	0.9065	-4.21%
2020-11-10	0	0.950	0.930	0.950	0.900	1.010	1,578,000	1,504,700	0.9535	0.929	0.910	0.929	0.880	0.988	1,613,067	0.9328	-1.04%
2020-11-09	0	0.960	0.960	0.970	0.940	1.020	2,386,000	2,310,640	0.9684	0.939	0.939	0.949	0.920	0.998	2,439,022	0.9474	1.05%
2020-11-06	0	0.950	0.940	0.960	0.920	0.970	1,128,000	1,068,620	0.9474	0.929	0.920	0.939	0.900	0.949	1,153,067	0.9268	2.15%
2020-11-05	0	0.930	0.930	0.940	0.910	1.030	486,000	465,500	0.9578	0.910	0.910	0.920	0.890	1.008	496,800	0.9370	0.00%
2020-11-04	0	0.930	0.920	0.930	0.900	0.940	812,000	751,640	0.9257	0.910	0.900	0.910	0.880	0.920	830,044	0.9055	0.00%
2020-11-03	0	0.930	0.910	0.940	0.900	1.000	1,306,000	1,230,180	0.9419	0.910	0.890	0.920	0.880	0.978	1,335,022	0.9215	-1.06%
2020-11-02	0	0.940	0.940	0.950	0.900	0.970	1,644,000	1,549,740	0.9427	0.920	0.920	0.929	0.880	0.949	1,680,533	0.9222	-3.09%
2020-10-30	0	0.970	0.970	0.990	0.950	1.030	390,000	385,840	0.9893	0.949	0.949	0.968	0.929	1.008	398,667	0.9678	-3.96%
2020-10-29	0	1.010	1.010	1.020	0.980	1.040	312,000	313,320	1.0042	0.988	0.988	0.998	0.959	1.017	318,933	0.9824	0.00%
2020-10-28	0	1.010	1.000	1.020	0.920	1.080	892,000	893,400	1.0016	0.988	0.978	0.998	0.900	1.057	911,822	0.9798	1.00%
2020-10-27	0	1.000	1.000	1.050	1.000	1.190	798,000	849,260	1.0642	0.978	0.978	1.027	0.978	1.164	815,733	1.0411	-9.91%
2020-10-23	0	1.110	1.100	1.110	1.050	1.180	1,083,000	1,210,440	1.1177	1.086	1.076	1.086	1.027	1.154	1,107,067	1.0934	-5.93%
2020-10-22	0	1.180	1.180	1.200	1.180	1.330	3,145,000	4,010,340	1.2751	1.154	1.154	1.174	1.154	1.301	3,214,889	1.2474	-3.28%
2020-10-21	0	1.220	1.200	1.220	1.020	1.250	4,646,000	5,461,740	1.1756	1.193	1.174	1.193	0.998	1.223	4,749,244	1.1500	10.91%
2020-10-20	0	1.100	1.100	1.110	0.860	1.130	4,322,000	4,330,740	1.0020	1.076	1.076	1.086	0.841	1.105	4,418,044	0.9802	12.24%
2020-10-19	0	0.980	0.980	0.990	0.920	1.130	5,788,000	5,789,920	1.0003	0.959	0.959	0.968	0.900	1.105	5,916,622	0.9786	-9.26%
2020-10-16	0	1.080	1.070	1.080	1.060	1.400	26,224,000	34,663,340	1.3218	1.057	1.047	1.057	1.037	1.370	26,806,756	1.2931