Prices and Webb-site Total Returns

BExcellent Group Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01775	2018-07-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0.360	0.310	0.360	0.370	0.370	4,000	1,480	0.3700	0.360	0.310	0.360	0.370	0.370	4,000	0.3700	4.35%
2025-12-30	0.345	0.310	0.350	0.345	0.350	12,000	4,180	0.3483	0.345	0.310	0.350	0.345	0.350	12,000	0.3483	-1.43%
2025-12-29	0.350	0.310	0.350	0.375	0.375	4,000	1,500	0.3750	0.350	0.310	0.350	0.375	0.375	4,000	0.3750	0.00%
2025-12-24	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2025-12-23	0.350	0.325	0.350	0.325	0.370	36,000	12,640	0.3511	0.350	0.325	0.350	0.325	0.370	36,000	0.3511	2.94%
2025-12-22	0.340	0.340	0.360	0.335	0.370	200,000	70,240	0.3512	0.340	0.340	0.360	0.335	0.370	200,000	0.3512	1.49%
2025-12-19	0.335	0.315	0.335	0.295	0.350	1,152,000	369,920	0.3211	0.335	0.315	0.335	0.295	0.350	1,152,000	0.3211	9.84%
2025-12-18	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2025-12-17	0.305	0.270	0.305	0.305	0.305	4,000	1,220	0.3050	0.305	0.270	0.305	0.305	0.305	4,000	0.3050	3.39%
2025-12-16	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-1.67%
2025-12-15	0.300	0.265	0.300	0.285	0.305	24,000	6,920	0.2883	0.300	0.265	0.300	0.285	0.305	24,000	0.2883	1.69%
2025-12-12	0.295	0.260	0.300	0.295	0.295	108,000	31,900	0.2954	0.295	0.260	0.300	0.295	0.295	108,000	0.2954	0.00%
2025-12-11	0.295	0.290	0.305	0.290	0.310	20,000	5,960	0.2980	0.295	0.290	0.305	0.290	0.310	20,000	0.2980	1.72%
2025-12-10	0.290	0.270	0.290	0.270	0.305	396,000	109,480	0.2765	0.290	0.270	0.290	0.270	0.305	396,000	0.2765	-3.33%
2025-12-09	0.300	0.270	0.300	0.300	0.300	8,000	2,400	0.3000	0.300	0.270	0.300	0.300	0.300	8,000	0.3000	7.14%
2025-12-08	0.280	0.255	0.285	0.260	0.310	88,000	24,000	0.2727	0.280	0.255	0.285	0.260	0.310	88,000	0.2727	-5.08%
2025-12-05	0.295	0.265	0.295	0.275	0.295	132,000	37,020	0.2805	0.295	0.265	0.295	0.275	0.295	132,000	0.2805	7.27%
2025-12-04	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2025-12-03	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2025-12-02	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2025-12-01	0.275	0.260	0.275	0.270	0.280	88,000	23,900	0.2716	0.275	0.260	0.275	0.270	0.280	88,000	0.2716	7.84%
2025-11-28	0.255	0.242	0.255	0.221	0.290	1,376,000	327,860	0.2383	0.255	0.242	0.255	0.221	0.290	1,376,000	0.2383	-8.93%
2025-11-27	0.280	0.255	0.285	0.280	0.305	108,000	30,540	0.2828	0.280	0.255	0.285	0.280	0.305	108,000	0.2828	-5.08%
2025-11-26	0.295	0.265	0.300	0.270	0.330	272,000	81,400	0.2993	0.295	0.265	0.300	0.270	0.330	272,000	0.2993	-3.28%
2025-11-25	0.305	0.295	0.305	0.300	0.330	112,000	35,000	0.3125	0.305	0.295	0.305	0.300	0.330	112,000	0.3125	-4.69%
2025-11-24	0.320	0.310	0.320	0.320	0.340	20,000	6,480	0.3240	0.320	0.310	0.320	0.320	0.340	20,000	0.3240	0.00%
2025-11-21	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2025-11-20	0.320	0.310	0.320	0.315	0.320	20,000	6,360	0.3180	0.320	0.310	0.320	0.315	0.320	20,000	0.3180	1.59%
2025-11-19	0.315	0.310	0.315	0.310	0.330	148,000	46,460	0.3139	0.315	0.310	0.315	0.310	0.330	148,000	0.3139	1.61%
2025-11-18	0.310	0.310	0.335	0.310	0.340	56,000	17,680	0.3157	0.310	0.310	0.335	0.310	0.340	56,000	0.3157	-3.12%
2025-11-17	0.320	0.305	0.325	0.320	0.330	8,000	2,600	0.3250	0.320	0.305	0.325	0.320	0.330	8,000	0.3250	3.23%
2025-11-14	0.310	0.300	0.330	0.300	0.310	208,000	63,280	0.3042	0.310	0.300	0.330	0.300	0.310	208,000	0.3042	-6.06%
2025-11-13	0.330	0.310	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.310	0.330	0.330	0.330	4,000	0.3300	0.00%
2025-11-12	0.330	0.310	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.310	0.330	0.330	0.330	4,000	0.3300	1.54%
2025-11-11	0.325	0.300	0.330	0.295	0.330	176,000	53,180	0.3022	0.325	0.300	0.330	0.295	0.330	176,000	0.3022	6.56%
2025-11-10	0.305	0.305	0.310	0.300	0.325	88,000	26,780	0.3043	0.305	0.305	0.310	0.300	0.325	88,000	0.3043	-3.17%
2025-11-07	0.315	0.310	0.315	0.320	0.320	4,000	1,280	0.3200	0.315	0.310	0.315	0.320	0.320	4,000	0.3200	1.61%
2025-11-06	0.310	0.305	0.325	0.310	0.330	84,000	26,240	0.3124	0.310	0.305	0.325	0.310	0.330	84,000	0.3124	-6.06%
2025-11-05	0.330	0.305	0.330	0.325	0.330	52,000	16,920	0.3254	0.330	0.305	0.330	0.325	0.330	52,000	0.3254	0.00%
2025-11-04	0.330	0.320	0.330	0.320	0.330	160,000	52,600	0.3288	0.330	0.320	0.330	0.320	0.330	160,000	0.3288	3.13%
2025-11-03	0.320	0.315	0.350	0.320	0.360	120,000	39,040	0.3253	0.320	0.315	0.350	0.320	0.360	120,000	0.3253	-4.48%
2025-10-31	0.335	0.320	0.335	0.345	0.350	60,000	20,920	0.3487	0.335	0.320	0.335	0.345	0.350	60,000	0.3487	4.69%
2025-10-30	0.320	0.320	0.325	0.310	0.380	292,000	99,380	0.3403	0.320	0.320	0.325	0.310	0.380	292,000	0.3403	-4.48%
2025-10-28	0.335	0.320	0.335	0.335	0.350	36,000	12,240	0.3400	0.335	0.320	0.335	0.335	0.350	36,000	0.3400	0.00%
2025-10-27	0.335	0.315	0.340	0.310	0.345	124,000	39,920	0.3219	0.335	0.315	0.340	0.310	0.345	124,000	0.3219	4.69%
2025-10-24	0.320	0.315	0.320	0.320	0.340	48,000	15,520	0.3233	0.320	0.315	0.320	0.320	0.340	48,000	0.3233	-5.88%
2025-10-23	0.340	0.310	0.340	0.335	0.345	36,000	12,300	0.3417	0.340	0.310	0.340	0.335	0.345	36,000	0.3417	7.94%
2025-10-22	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	0.00%
2025-10-21	0.315	0.315	0.340	0.315	0.340	220,000	71,340	0.3243	0.315	0.315	0.340	0.315	0.340	220,000	0.3243	-7.35%
2025-10-20	0.340	0.310	0.340	0.340	0.345	52,000	17,860	0.3435	0.340	0.310	0.340	0.340	0.345	52,000	0.3435	-4.23%
2025-10-17	0.355	0.320	0.355	0.340	0.365	44,000	15,200	0.3455	0.355	0.320	0.355	0.340	0.365	44,000	0.3455	1.43%
2025-10-16	0.350	0.325	0.350	0.330	0.355	56,000	18,660	0.3332	0.350	0.325	0.350	0.330	0.355	56,000	0.3332	4.48%
2025-10-15	0.335	0.330	0.335	0.330	0.350	64,000	21,360	0.3338	0.335	0.330	0.335	0.330	0.350	64,000	0.3338	-2.90%
2025-10-14	0.345	0.310	0.345	0.335	0.355	48,000	16,280	0.3392	0.345	0.310	0.345	0.335	0.355	48,000	0.3392	0.00%
2025-10-13	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	-4.17%
2025-10-10	0.360	0.345	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.345	0.360	0.360	0.360	4,000	0.3600	10.77%
2025-10-09	0.325	0.325	0.360	0.315	0.365	176,000	62,660	0.3560	0.325	0.325	0.360	0.315	0.365	176,000	0.3560	-10.96%
2025-10-08	0.365	0.330	0.365	0.360	0.365	44,000	15,860	0.3605	0.365	0.330	0.365	0.360	0.365	44,000	0.3605	1.39%
2025-10-06	0.360	0.310	0.365	0.360	0.370	56,000	20,340	0.3632	0.360	0.310	0.365	0.360	0.370	56,000	0.3632	-4.00%
2025-10-03	0.375	0.360	0.375	0.360	0.375	180,000	65,920	0.3662	0.375	0.360	0.375	0.360	0.375	180,000	0.3662	4.17%
2025-10-02	0.360	0.340	0.360	0.325	0.370	212,000	74,980	0.3537	0.360	0.340	0.360	0.325	0.370	212,000	0.3537	1.41%
2025-09-30	0.355	0.345	0.355	0.345	0.355	80,000	28,000	0.3500	0.355	0.345	0.355	0.345	0.355	80,000	0.3500	4.41%
2025-09-29	0.340	0.340	0.350	0.315	0.360	208,000	71,500	0.3438	0.340	0.340	0.350	0.315	0.360	208,000	0.3438	-2.86%
2025-09-26	0.350	0.330	0.355	0.330	0.350	56,000	18,940	0.3382	0.350	0.330	0.355	0.330	0.350	56,000	0.3382	-4.11%
2025-09-25	0.365	0.325	0.365	0.295	0.365	964,000	303,380	0.3147	0.365	0.325	0.365	0.295	0.365	964,000	0.3147	12.31%
2025-09-24	0.325	0.295	0.325	0.325	0.325	200,000	65,000	0.3250	0.325	0.295	0.325	0.325	0.325	200,000	0.3250	0.00%
2025-09-23	0.325	0.285	0.325	0.320	0.325	168,000	54,080	0.3219	0.325	0.285	0.325	0.320	0.325	168,000	0.3219	1.56%
2025-09-22	0.320	0.305	0.325	0.315	0.320	12,000	3,820	0.3183	0.320	0.305	0.325	0.315	0.320	12,000	0.3183	0.00%
2025-09-19	0.320	0.310	0.320	0.315	0.335	360,000	115,620	0.3212	0.320	0.310	0.320	0.315	0.335	360,000	0.3212	1.59%
2025-09-18	0.315	0.310	0.315	0.315	0.330	172,000	55,260	0.3213	0.315	0.310	0.315	0.315	0.330	172,000	0.3213	3.28%
2025-09-17	0.305	0.300	0.310	0.290	0.325	1,668,000	507,140	0.3040	0.305	0.300	0.310	0.290	0.325	1,668,000	0.3040	-7.58%
2025-09-16	0.330	0.305	0.335	0.300	0.340	800,000	260,020	0.3250	0.330	0.305	0.335	0.300	0.340	800,000	0.3250	0.00%
2025-09-15	0.330	0.315	0.335	0.320	0.335	964,000	316,840	0.3287	0.330	0.315	0.335	0.320	0.335	964,000	0.3287	-5.71%
2025-09-12	0.350	0.335	0.350	0.350	0.350	332,000	116,200	0.3500	0.350	0.335	0.350	0.350	0.350	332,000	0.3500	0.00%
2025-09-11	0.350	0.350	0.360	0.350	0.370	1,152,000	406,240	0.3526	0.350	0.350	0.360	0.350	0.370	1,152,000	0.3526	-5.41%
2025-09-10	0.370	0.350	0.370	0.335	0.370	1,044,000	364,800	0.3494	0.370	0.350	0.370	0.335	0.370	1,044,000	0.3494	2.78%
2025-09-09	0.360	0.355	0.370	0.355	0.375	388,000	141,500	0.3647	0.360	0.355	0.370	0.355	0.375	388,000	0.3647	-4.00%
2025-09-08	0.375	0.370	0.395	0.375	0.425	1,976,000	799,860	0.4048	0.375	0.370	0.395	0.375	0.425	1,976,000	0.4048	-3.85%
2025-09-05	0.390	0.370	0.390	0.350	0.390	156,000	57,380	0.3678	0.390	0.370	0.390	0.350	0.390	156,000	0.3678	6.85%
2025-09-04	0.365	0.355	0.365	0.350	0.390	400,000	144,540	0.3614	0.365	0.355	0.365	0.350	0.390	400,000	0.3614	-2.67%
2025-09-03	0.375	0.345	0.360	0.340	0.385	688,000	243,340	0.3537	0.375	0.345	0.360	0.340	0.385	688,000	0.3537	-1.32%
2025-09-02	0.380	0.345	0.380	0.340	0.385	176,000	60,800	0.3455	0.380	0.345	0.380	0.340	0.385	176,000	0.3455	1.33%
2025-09-01	0.375	0.335	0.375	0.335	0.375	472,000	163,380	0.3461	0.375	0.335	0.375	0.335	0.375	472,000	0.3461	-1.32%
2025-08-29	0.380	0.360	0.380	0.330	0.385	1,316,000	476,240	0.3619	0.380	0.360	0.380	0.330	0.385	1,316,000	0.3619	4.11%
2025-08-28	0.365	0.345	0.380	0.340	0.370	296,000	103,180	0.3486	0.365	0.345	0.380	0.340	0.370	296,000	0.3486	1.39%
2025-08-27	0.360	0.330	0.365	0.320	0.370	594,000	210,140	0.3538	0.360	0.330	0.365	0.320	0.370	594,000	0.3538	0.00%
2025-08-26	0.360	0.360	0.370	0.360	0.365	216,000	77,780	0.3601	0.360	0.360	0.370	0.360	0.365	216,000	0.3601	0.00%
2025-08-25	0.360	0.335	0.375	0.360	0.380	896,000	325,630	0.3634	0.360	0.335	0.375	0.360	0.380	896,000	0.3634	0.00%
2025-08-22	0.360	0.340	0.360	0.330	0.365	776,000	268,080	0.3455	0.360	0.340	0.360	0.330	0.365	776,000	0.3455	-4.00%
2025-08-21	0.375	0.350	0.375	0.325	0.380	1,770,000	624,020	0.3526	0.375	0.350	0.375	0.325	0.380	1,770,000	0.3526	-1.32%
2025-08-20	0.380	0.370	0.380	0.370	0.410	656,000	254,420	0.3878	0.380	0.370	0.380	0.370	0.410	656,000	0.3878	-3.80%
2025-08-19	0.395	0.390	0.405	0.375	0.495	3,232,000	1,394,680	0.4315	0.395	0.390	0.405	0.375	0.495	3,232,000	0.4315	-4.82%
2025-08-18	0.415	0.415	0.445	0.400	0.495	4,736,000	2,147,820	0.4535	0.415	0.415	0.445	0.400	0.495	4,736,000	0.4535	3.75%
2025-08-15	0.400	0.385	0.400	0.340	0.400	720,000	268,680	0.3732	0.400	0.385	0.400	0.340	0.400	720,000	0.3732	5.26%
2025-08-14	0.380	0.375	0.380	0.315	0.395	2,248,000	814,140	0.3622	0.380	0.375	0.380	0.315	0.395	2,248,000	0.3622	8.57%
2025-08-13	0.350	0.330	0.350	0.280	0.380	2,476,000	775,530	0.3132	0.350	0.330	0.350	0.280	0.380	2,476,000	0.3132	0.00%
2025-08-12	0.350	0.350	0.355	0.210	0.425	12,020,000	4,029,872	0.3353	0.350	0.350	0.355	0.210	0.425	12,020,000	0.3353	73.27%
2025-08-11	0.202	0.202	0.210	0.190	0.210	584,000	117,748	0.2016	0.202	0.202	0.210	0.190	0.210	584,000	0.2016	6.88%
2025-08-08	0.189	0.180	0.189	0.188	0.190	240,000	45,372	0.1891	0.189	0.180	0.189	0.188	0.190	240,000	0.1891	-0.53%
2025-08-07	0.190	0.178	0.188	0.177	0.210	660,000	126,508	0.1917	0.190	0.178	0.188	0.177	0.210	660,000	0.1917	10.47%
2025-08-06	0.172	0.172	0.178	0.172	0.172	32,000	5,504	0.1720	0.172	0.172	0.178	0.172	0.172	32,000	0.1720	0.00%
2025-08-05	0.172	0.158	0.172	-	-	0	0	-	0.172	0.158	0.172	-	-	0	-	0.00%
2025-08-04	0.172	0.159	0.172	-	-	0	0	-	0.172	0.159	0.172	-	-	0	-	0.00%
2025-08-01	0.172	0.161	0.177	0.172	0.172	52,000	8,944	0.1720	0.172	0.161	0.177	0.172	0.172	52,000	0.1720	0.00%
2025-07-31	0.172	0.165	0.172	-	-	0	0	-	0.172	0.165	0.172	-	-	0	-	-0.58%
2025-07-30	0.173	0.161	0.177	0.173	0.173	40,000	6,920	0.1730	0.173	0.161	0.177	0.173	0.173	40,000	0.1730	0.58%
2025-07-29	0.172	0.166	0.172	0.172	0.172	752,000	129,344	0.1720	0.172	0.166	0.172	0.172	0.172	752,000	0.1720	1.78%
2025-07-28	0.169	0.160	0.172	0.168	0.169	132,000	22,276	0.1688	0.169	0.160	0.172	0.168	0.169	132,000	0.1688	0.00%
2025-07-25	0.169	0.164	0.170	-	-	0	0	-	0.169	0.164	0.170	-	-	0	-	0.00%
2025-07-24	0.169	0.166	0.170	0.166	0.169	60,000	10,080	0.1680	0.169	0.166	0.170	0.166	0.169	60,000	0.1680	1.81%
2025-07-23	0.166	0.166	0.170	0.165	0.177	164,000	27,356	0.1668	0.166	0.166	0.170	0.165	0.177	164,000	0.1668	7.10%
2025-07-22	0.155	0.154	0.169	0.153	0.155	80,000	12,376	0.1547	0.155	0.154	0.169	0.153	0.155	80,000	0.1547	-1.27%
2025-07-21	0.157	0.156	0.157	0.157	0.157	100,000	15,700	0.1570	0.157	0.156	0.157	0.157	0.157	100,000	0.1570	-4.27%
2025-07-18	0.164	0.160	0.167	0.145	0.165	1,592,000	251,896	0.1582	0.164	0.160	0.167	0.145	0.165	1,592,000	0.1582	13.89%
2025-07-17	0.144	0.144	0.159	0.144	0.144	100,000	14,400	0.1440	0.144	0.144	0.159	0.144	0.144	100,000	0.1440	-0.69%
2025-07-16	0.145	0.145	0.159	0.145	0.145	100,000	14,500	0.1450	0.145	0.145	0.159	0.145	0.145	100,000	0.1450	0.69%
2025-07-15	0.144	0.143	0.159	0.144	0.144	100,000	14,400	0.1440	0.144	0.143	0.159	0.144	0.144	100,000	0.1440	0.00%
2025-07-14	0.144	0.143	0.159	0.144	0.144	40,000	5,760	0.1440	0.144	0.143	0.159	0.144	0.144	40,000	0.1440	-0.69%
2025-07-11	0.145	0.144	0.159	0.145	0.145	60,000	8,700	0.1450	0.145	0.144	0.159	0.145	0.145	60,000	0.1450	0.69%
2025-07-10	0.144	0.144	0.160	0.143	0.144	64,000	9,156	0.1431	0.144	0.144	0.160	0.143	0.144	64,000	0.1431	-0.69%
2025-07-09	0.145	0.145	0.150	-	-	0	0	-	0.145	0.145	0.150	-	-	0	-	0.00%
2025-07-08	0.145	0.144	0.150	-	-	0	0	-	0.145	0.144	0.150	-	-	0	-	0.00%
2025-07-07	0.145	0.145	0.150	0.144	0.157	476,000	71,612	0.1504	0.145	0.145	0.150	0.144	0.157	476,000	0.1504	-3.33%
2025-07-04	0.150	0.146	0.169	-	-	0	0	-	0.150	0.146	0.169	-	-	0	-	0.00%
2025-07-03	0.150	0.150	0.165	-	-	0	0	-	0.150	0.150	0.165	-	-	0	-	0.00%
2025-07-02	0.150	0.146	0.167	-	-	0	0	-	0.150	0.146	0.167	-	-	0	-	0.00%
2025-06-30	0.150	0.144	0.150	0.150	0.150	200,000	30,000	0.1500	0.150	0.144	0.150	0.150	0.150	200,000	0.1500	0.00%
2025-06-27	0.150	0.144	0.150	-	-	0	0	-	0.150	0.144	0.150	-	-	0	-	0.00%
2025-06-26	0.150	0.145	0.150	-	-	0	0	-	0.150	0.145	0.150	-	-	0	-	0.00%
2025-06-25	0.150	0.147	0.170	-	-	0	0	-	0.150	0.147	0.170	-	-	0	-	0.00%
2025-06-24	0.150	0.146	0.165	-	-	0	0	-	0.150	0.146	0.165	-	-	0	-	0.00%
2025-06-23	0.150	0.146	0.161	0.150	0.151	200,000	30,100	0.1505	0.150	0.146	0.161	0.150	0.151	200,000	0.1505	-1.32%
2025-06-20	0.152	0.151	0.155	0.152	0.152	464,000	70,528	0.1520	0.152	0.151	0.155	0.152	0.152	464,000	0.1520	-0.65%
2025-06-19	0.153	0.153	0.163	0.153	0.157	416,000	64,820	0.1558	0.153	0.153	0.163	0.153	0.157	416,000	0.1558	-1.92%
2025-06-18	0.156	0.156	0.160	0.154	0.156	200,000	31,000	0.1550	0.156	0.156	0.160	0.154	0.156	200,000	0.1550	-3.70%
2025-06-17	0.162	0.153	0.164	0.154	0.154	80,000	12,320	0.1540	0.162	0.153	0.164	0.154	0.154	80,000	0.1540	4.52%
2025-06-16	0.155	0.153	0.165	0.155	0.155	204,000	31,620	0.1550	0.155	0.153	0.165	0.155	0.155	204,000	0.1550	0.00%
2025-06-13	0.155	0.155	0.168	0.155	0.157	24,000	3,728	0.1553	0.155	0.155	0.168	0.155	0.157	24,000	0.1553	-2.52%
2025-06-12	0.159	0.157	0.168	-	-	0	0	-	0.159	0.157	0.168	-	-	0	-	0.00%
2025-06-11	0.159	0.156	0.167	-	-	0	0	-	0.159	0.156	0.167	-	-	0	-	0.00%
2025-06-10	0.159	0.159	0.166	-	-	0	0	-	0.159	0.159	0.166	-	-	0	-	0.00%
2025-06-09	0.159	0.159	0.167	0.159	0.163	48,000	7,760	0.1617	0.159	0.159	0.167	0.159	0.163	48,000	0.1617	-2.45%
2025-06-06	0.163	0.155	0.176	-	-	0	0	-	0.163	0.155	0.176	-	-	0	-	0.00%
2025-06-05	0.163	0.155	0.168	-	-	0	0	-	0.163	0.155	0.168	-	-	0	-	0.00%
2025-06-04	0.163	0.158	0.168	-	-	0	0	-	0.163	0.158	0.168	-	-	0	-	0.00%
2025-06-03	0.163	0.156	0.168	-	-	0	0	-	0.163	0.156	0.168	-	-	0	-	0.00%
2025-06-02	0.163	0.162	0.168	0.163	0.165	56,000	9,152	0.1634	0.163	0.162	0.168	0.163	0.165	56,000	0.1634	-1.81%
2025-05-30	0.166	0.163	0.166	-	-	0	0	-	0.166	0.163	0.166	-	-	0	-	-0.60%
2025-05-29	0.167	0.163	0.168	-	-	0	0	-	0.167	0.163	0.168	-	-	0	-	0.00%
2025-05-28	0.167	0.163	0.168	-	-	0	0	-	0.167	0.163	0.168	-	-	0	-	0.00%
2025-05-27	0.167	0.163	0.168	-	-	0	0	-	0.167	0.163	0.168	-	-	0	-	0.00%
2025-05-26	0.167	0.162	0.168	0.164	0.166	212,000	34,928	0.1648	0.167	0.162	0.168	0.164	0.166	212,000	0.1648	-0.60%
2025-05-23	0.168	0.163	0.169	0.168	0.169	140,000	23,560	0.1683	0.168	0.163	0.169	0.168	0.169	140,000	0.1683	0.00%
2025-05-22	0.168	0.165	0.176	-	-	0	0	-	0.168	0.165	0.176	-	-	0	-	0.00%
2025-05-21	0.168	0.166	0.175	-	-	0	0	-	0.168	0.166	0.175	-	-	0	-	0.00%
2025-05-20	0.168	0.165	0.174	0.168	0.169	80,000	13,480	0.1685	0.168	0.165	0.174	0.168	0.169	80,000	0.1685	-1.75%
2025-05-19	0.171	0.170	0.180	0.170	0.171	76,000	12,960	0.1705	0.171	0.170	0.180	0.170	0.171	76,000	0.1705	-5.52%
2025-05-16	0.181	0.168	0.185	-	-	0	0	-	0.181	0.168	0.185	-	-	0	-	0.00%
2025-05-15	0.181	0.168	0.185	-	-	0	0	-	0.181	0.168	0.185	-	-	0	-	0.00%
2025-05-14	0.181	0.163	0.181	-	-	0	0	-	0.181	0.163	0.181	-	-	0	-	-0.55%
2025-05-13	0.182	0.177	0.184	0.182	0.182	100,000	18,200	0.1820	0.182	0.177	0.184	0.182	0.182	100,000	0.1820	1.11%
2025-05-12	0.180	0.168	0.181	0.177	0.180	200,000	35,932	0.1797	0.180	0.168	0.181	0.177	0.180	200,000	0.1797	7.78%
2025-05-09	0.167	0.166	0.176	0.167	0.167	112,000	18,704	0.1670	0.167	0.166	0.176	0.167	0.167	112,000	0.1670	-1.76%
2025-05-08	0.170	0.170	0.182	0.170	0.185	532,000	92,624	0.1741	0.170	0.170	0.182	0.170	0.185	532,000	0.1741	-5.56%
2025-05-07	0.180	0.164	0.183	0.164	0.172	760,000	127,968	0.1684	0.180	0.164	0.183	0.164	0.172	760,000	0.1684	-1.10%
2025-05-06	0.182	0.171	0.182	0.171	0.188	448,000	77,640	0.1733	0.182	0.171	0.182	0.171	0.188	448,000	0.1733	3.41%
2025-05-02	0.176	0.155	0.176	0.174	0.177	228,000	39,832	0.1747	0.176	0.155	0.176	0.174	0.177	228,000	0.1747	0.57%
2025-04-30	0.175	0.170	0.175	0.170	0.180	552,000	96,288	0.1744	0.175	0.170	0.175	0.170	0.180	552,000	0.1744	-1.13%
2025-04-29	0.177	0.177	0.180	0.177	0.177	20,000	3,540	0.1770	0.177	0.177	0.180	0.177	0.177	20,000	0.1770	0.00%
2025-04-28	0.177	0.176	0.192	0.177	0.197	124,000	23,568	0.1901	0.177	0.176	0.192	0.177	0.197	124,000	0.1901	-10.15%
2025-04-25	0.197	0.178	0.197	0.180	0.230	888,000	178,760	0.2013	0.197	0.178	0.197	0.180	0.230	888,000	0.2013	17.26%
2025-04-24	0.168	0.163	0.178	0.162	0.178	1,128,000	184,952	0.1640	0.168	0.163	0.178	0.162	0.178	1,128,000	0.1640	0.00%
2025-04-23	0.168	0.162	0.168	0.152	0.175	128,000	19,948	0.1558	0.168	0.162	0.168	0.152	0.175	128,000	0.1558	12.00%
2025-04-22	0.150	0.130	0.152	-	-	0	0	-	0.150	0.130	0.152	-	-	0	-	0.00%
2025-04-17	0.150	0.128	0.152	-	-	0	0	-	0.150	0.128	0.152	-	-	0	-	0.00%
2025-04-16	0.150	0.130	0.152	-	-	0	0	-	0.150	0.130	0.152	-	-	0	-	0.00%
2025-04-15	0.150	0.130	0.152	-	-	0	0	-	0.150	0.130	0.152	-	-	0	-	0.00%
2025-04-14	0.150	0.128	0.152	-	-	0	0	-	0.150	0.128	0.152	-	-	0	-	0.00%
2025-04-11	0.150	0.130	0.152	-	-	0	0	-	0.150	0.130	0.152	-	-	0	-	0.00%
2025-04-10	0.150	0.128	0.150	-	-	0	0	-	0.150	0.128	0.150	-	-	0	-	0.00%
2025-04-09	0.150	0.131	0.150	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2025-04-08	0.150	0.128	0.151	0.150	0.150	500,000	75,000	0.1500	0.150	0.128	0.151	0.150	0.150	500,000	0.1500	0.00%
2025-04-07	0.150	0.121	0.150	0.132	0.150	156,000	21,100	0.1353	0.150	0.121	0.150	0.132	0.150	156,000	0.1353	-5.66%
2025-04-03	0.159	0.152	0.172	-	-	0	0	-	0.159	0.152	0.172	-	-	0	-	0.00%
2025-04-02	0.159	0.142	0.160	0.159	0.160	12,000	1,912	0.1593	0.159	0.142	0.160	0.159	0.160	12,000	0.1593	-0.63%
2025-04-01	0.160	0.160	0.168	-	-	0	0	-	0.160	0.160	0.168	-	-	0	-	0.00%
2025-03-31	0.160	0.142	0.162	0.160	0.160	20,000	3,200	0.1600	0.160	0.142	0.162	0.160	0.160	20,000	0.1600	0.00%
2025-03-28	0.160	0.151	0.161	0.160	0.162	24,000	3,848	0.1603	0.160	0.151	0.161	0.160	0.162	24,000	0.1603	-1.23%
2025-03-27	0.162	0.151	0.162	0.151	0.179	716,000	115,720	0.1616	0.162	0.151	0.162	0.151	0.179	716,000	0.1616	1.25%
2025-03-26	0.160	0.160	0.167	0.156	0.165	608,000	95,340	0.1568	0.160	0.160	0.167	0.156	0.165	608,000	0.1568	3.23%
2025-03-25	0.155	0.138	0.160	-	-	0	0	-	0.155	0.138	0.160	-	-	0	-	0.00%
2025-03-24	0.155	0.138	0.155	-	-	0	0	-	0.155	0.138	0.155	-	-	0	-	0.00%
2025-03-21	0.155	0.138	0.155	-	-	0	0	-	0.155	0.138	0.155	-	-	0	-	0.00%
2025-03-20	0.155	0.138	0.159	-	-	0	0	-	0.155	0.138	0.159	-	-	0	-	0.00%
2025-03-19	0.155	0.132	0.155	0.155	0.155	200,000	31,000	0.1550	0.155	0.132	0.155	0.155	0.155	200,000	0.1550	3.33%
2025-03-18	0.150	0.136	0.153	0.132	0.150	224,000	33,232	0.1484	0.150	0.136	0.153	0.132	0.150	224,000	0.1484	-2.60%
2025-03-17	0.154	0.131	0.168	-	-	0	0	-	0.154	0.131	0.168	-	-	0	-	0.00%
2025-03-14	0.154	0.144	0.155	0.138	0.154	128,000	17,996	0.1406	0.154	0.144	0.155	0.138	0.154	128,000	0.1406	-4.94%
2025-03-13	0.162	0.139	0.163	-	-	0	0	-	0.162	0.139	0.163	-	-	0	-	0.00%
2025-03-12	0.162	0.140	0.163	0.162	0.162	20,000	3,240	0.1620	0.162	0.140	0.163	0.162	0.162	20,000	0.1620	-0.61%
2025-03-11	0.163	0.140	0.164	-	-	0	0	-	0.163	0.140	0.164	-	-	0	-	0.00%
2025-03-10	0.163	0.138	0.163	0.163	0.163	68,000	11,084	0.1630	0.163	0.138	0.163	0.163	0.163	68,000	0.1630	1.88%
2025-03-07	0.160	-	0.160	0.160	0.160	300,000	48,000	0.1600	0.160	-	0.160	0.160	0.160	300,000	0.1600	0.00%
2025-03-06	0.160	-	0.165	-	-	0	0	-	0.160	-	0.165	-	-	0	-	0.00%
2025-03-05	0.160	-	0.161	0.160	0.160	200,000	32,000	0.1600	0.160	-	0.161	0.160	0.160	200,000	0.1600	0.00%
2025-03-04	0.160	0.131	0.160	-	-	0	0	-	0.160	0.131	0.160	-	-	0	-	7.38%
2025-03-03	0.149	0.148	0.149	0.145	0.149	28,000	4,124	0.1473	0.149	0.148	0.149	0.145	0.149	28,000	0.1473	7.19%
2025-02-28	0.139	0.138	0.139	0.130	0.139	128,000	16,828	0.1315	0.139	0.138	0.139	0.130	0.139	128,000	0.1315	-4.14%
2025-02-27	0.145	0.123	0.153	0.129	0.145	92,000	12,000	0.1304	0.145	0.123	0.153	0.129	0.145	92,000	0.1304	12.40%
2025-02-26	0.129	0.129	0.150	0.129	0.129	116,000	14,964	0.1290	0.129	0.129	0.150	0.129	0.129	116,000	0.1290	-0.77%
2025-02-25	0.130	0.121	-	0.130	0.130	60,000	7,800	0.1300	0.130	0.121	-	0.130	0.130	60,000	0.1300	-7.14%
2025-02-24	0.140	0.121	0.160	-	-	0	0	-	0.140	0.121	0.160	-	-	0	-	0.00%
2025-02-21	0.140	0.139	0.164	0.140	0.140	40,000	5,600	0.1400	0.140	0.139	0.164	0.140	0.140	40,000	0.1400	-14.63%
2025-02-20	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2025-02-19	0.164	0.132	0.165	-	-	0	0	-	0.164	0.132	0.165	-	-	0	-	0.00%
2025-02-18	0.164	0.078	0.170	-	-	0	0	-	0.164	0.078	0.170	-	-	0	-	0.00%
2025-02-17	0.164	0.148	0.170	-	-	0	0	-	0.164	0.148	0.170	-	-	0	-	0.00%
2025-02-14	0.164	0.145	0.165	0.164	0.164	36,000	5,904	0.1640	0.164	0.145	0.165	0.164	0.164	36,000	0.1640	-3.53%
2025-02-13	0.170	0.146	0.170	0.140	0.170	56,000	9,280	0.1657	0.170	0.146	0.170	0.140	0.170	56,000	0.1657	0.00%
2025-02-12	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2025-02-11	0.170	0.160	0.171	0.137	0.160	32,000	5,028	0.1571	0.170	0.160	0.171	0.137	0.160	32,000	0.1571	0.00%
2025-02-10	0.170	0.110	0.171	-	-	0	0	-	0.170	0.110	0.171	-	-	0	-	0.00%
2025-02-07	0.170	0.152	0.171	-	-	0	0	-	0.170	0.152	0.171	-	-	0	-	0.00%
2025-02-06	0.170	-	0.170	0.170	0.179	72,000	12,600	0.1750	0.170	-	0.170	0.170	0.179	72,000	0.1750	0.00%
2025-02-05	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-02-04	0.170	-	0.174	-	-	0	0	-	0.170	-	0.174	-	-	0	-	0.00%
2025-02-03	0.170	-	0.180	-	-	44,000	7,920	0.1800	0.170	-	0.180	-	-	44,000	0.1800	0.00%
2025-01-28	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-27	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-24	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-23	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-22	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-21	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-20	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-17	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-16	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-15	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-14	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-13	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-10	0.170	-	0.172	-	-	0	0	-	0.170	-	0.172	-	-	0	-	0.00%
2025-01-09	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2025-01-08	0.170	-	0.179	-	-	0	0	-	0.170	-	0.179	-	-	0	-	0.00%
2025-01-07	0.170	-	0.179	-	-	0	0	-	0.170	-	0.179	-	-	0	-	0.00%
2025-01-06	0.170	-	0.179	-	-	0	0	-	0.170	-	0.179	-	-	0	-	0.00%
2025-01-03	0.170	-	0.179	-	-	0	0	-	0.170	-	0.179	-	-	0	-	0.00%
2025-01-02	0.170	-	0.179	-	-	0	0	-	0.170	-	0.179	-	-	0	-	0.00%
2024-12-31	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-30	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-27	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-24	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-23	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-20	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-19	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-18	0.170	-	0.172	-	-	0	0	-	0.170	-	0.172	-	-	0	-	0.00%
2024-12-17	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-16	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-13	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-12	0.170	-	0.178	-	-	0	0	-	0.170	-	0.178	-	-	0	-	0.00%
2024-12-11	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-10	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-09	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-06	0.170	0.150	0.179	0.150	0.170	88,000	13,880	0.1577	0.170	0.150	0.179	0.150	0.170	88,000	0.1577	5.59%
2024-12-05	0.161	-	0.175	0.161	0.161	40,000	6,440	0.1610	0.161	-	0.175	0.161	0.161	40,000	0.1610	0.63%
2024-12-04	0.160	0.160	0.180	0.160	0.160	8,000	1,280	0.1600	0.160	0.160	0.180	0.160	0.160	8,000	0.1600	-11.11%
2024-12-03	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2024-12-02	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2024-11-29	0.180	0.160	0.180	-	-	4,000	720	0.1800	0.180	0.160	0.180	-	-	4,000	0.1800	0.00%
2024-11-28	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2024-11-27	0.180	0.150	0.180	0.180	0.180	4,000	720	0.1800	0.180	0.150	0.180	0.180	0.180	4,000	0.1800	12.50%
2024-11-26	0.160	0.151	0.170	0.160	0.160	8,000	1,280	0.1600	0.160	0.151	0.170	0.160	0.160	8,000	0.1600	-9.60%
2024-11-25	0.177	-	0.180	-	-	44,000	7,920	0.1800	0.177	-	0.180	-	-	44,000	0.1800	0.00%
2024-11-22	0.177	0.160	0.180	-	-	0	0	-	0.177	0.160	0.180	-	-	0	-	4.12%
2024-11-21	0.170	0.160	0.180	-	-	16,000	2,752	0.1720	0.170	0.160	0.180	-	-	16,000	0.1720	0.00%
2024-11-20	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-11-19	0.170	0.150	0.180	-	-	40	5	0.1250	0.170	0.150	0.180	-	-	40	0.1250	0.00%
2024-11-18	0.170	0.160	0.180	0.169	0.170	84,040	14,282	0.1699	0.170	0.160	0.180	0.169	0.170	84,040	0.1699	-0.58%
2024-11-15	0.171	0.160	0.175	0.171	0.171	124,000	21,204	0.1710	0.171	0.160	0.175	0.171	0.171	124,000	0.1710	0.59%
2024-11-14	0.170	0.156	0.170	-	-	0	0	-	0.170	0.156	0.170	-	-	0	-	-4.49%
2024-11-13	0.178	0.143	0.180	0.160	0.161	44,000	7,044	0.1601	0.178	0.143	0.180	0.160	0.161	44,000	0.1601	4.71%
2024-11-12	0.170	0.160	0.175	0.160	0.170	120,000	19,788	0.1649	0.170	0.160	0.175	0.160	0.170	120,000	0.1649	0.00%
2024-11-11	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2024-11-08	0.170	0.160	0.190	-	-	0	0	-	0.170	0.160	0.190	-	-	0	-	0.00%
2024-11-07	0.170	-	0.180	0.170	0.170	60,000	10,200	0.1700	0.170	-	0.180	0.170	0.170	60,000	0.1700	-2.86%
2024-11-06	0.175	0.170	0.184	0.175	0.175	80,000	14,000	0.1750	0.175	0.170	0.184	0.175	0.175	80,000	0.1750	-2.78%
2024-11-05	0.180	0.175	0.185	-	-	0	0	-	0.180	0.175	0.185	-	-	0	-	0.00%
2024-11-04	0.180	0.170	0.190	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2024-11-01	0.180	-	0.185	0.180	0.180	72,000	12,960	0.1800	0.180	-	0.185	0.180	0.180	72,000	0.1800	-1.10%
2024-10-31	0.182	0.182	0.190	-	-	0	0	-	0.182	0.182	0.190	-	-	0	-	1.11%
2024-10-30	0.180	0.180	0.190	0.180	0.181	120,000	21,684	0.1807	0.180	0.180	0.190	0.180	0.181	120,000	0.1807	0.00%
2024-10-29	0.180	0.180	0.190	0.180	0.180	60,000	10,800	0.1800	0.180	0.180	0.190	0.180	0.180	60,000	0.1800	0.00%
2024-10-28	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	0.00%
2024-10-25	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2024-10-24	0.180	0.170	0.190	0.180	0.180	68,000	12,240	0.1800	0.180	0.170	0.190	0.180	0.180	68,000	0.1800	0.00%
2024-10-23	0.180	0.180	0.190	0.180	0.180	32,000	5,760	0.1800	0.180	0.180	0.190	0.180	0.180	32,000	0.1800	0.00%
2024-10-22	0.180	0.170	0.190	0.180	0.180	92,000	16,560	0.1800	0.180	0.170	0.190	0.180	0.180	92,000	0.1800	0.00%
2024-10-21	0.180	0.170	0.190	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2024-10-18	0.180	0.170	0.187	-	-	44,000	8,356	0.1899	0.180	0.170	0.187	-	-	44,000	0.1899	0.00%
2024-10-17	0.180	0.170	0.180	0.180	0.180	4,000	720	0.1800	0.180	0.170	0.180	0.180	0.180	4,000	0.1800	5.88%
2024-10-16	0.170	0.170	0.190	-	-	0	0	-	0.170	0.170	0.190	-	-	0	-	0.00%
2024-10-15	0.170	0.170	0.189	-	-	0	0	-	0.170	0.170	0.189	-	-	0	-	0.00%
2024-10-14	0.170	0.170	0.189	0.170	0.170	40,000	6,800	0.1700	0.170	0.170	0.189	0.170	0.170	40,000	0.1700	0.00%
2024-10-10	0.170	0.170	0.189	-	-	0	0	-	0.170	0.170	0.189	-	-	0	-	0.00%
2024-10-09	0.170	0.170	0.189	0.170	0.170	100,000	17,000	0.1700	0.170	0.170	0.189	0.170	0.170	100,000	0.1700	0.00%
2024-10-08	0.170	0.150	0.180	0.170	0.171	44,000	7,484	0.1701	0.170	0.150	0.180	0.170	0.171	44,000	0.1701	0.00%
2024-10-07	0.170	0.170	0.190	0.170	0.170	80,000	13,600	0.1700	0.170	0.170	0.190	0.170	0.170	80,000	0.1700	0.00%
2024-10-04	0.170	0.165	0.190	0.170	0.170	96,000	16,320	0.1700	0.170	0.165	0.190	0.170	0.170	96,000	0.1700	0.00%
2024-10-03	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-10-02	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	-0.58%
2024-09-30	0.171	0.160	0.172	0.171	0.172	128,000	21,972	0.1717	0.171	0.160	0.172	0.171	0.172	128,000	0.1717	0.00%
2024-09-27	0.171	0.171	0.180	-	-	0	0	-	0.171	0.171	0.180	-	-	0	-	0.00%
2024-09-26	0.171	0.171	0.190	-	-	0	0	-	0.171	0.171	0.190	-	-	0	-	0.00%
2024-09-25	0.171	0.171	0.172	0.152	0.171	200,000	31,468	0.1573	0.171	0.171	0.172	0.152	0.171	200,000	0.1573	-0.58%
2024-09-24	0.172	0.161	0.172	-	-	0	0	-	0.172	0.161	0.172	-	-	0	-	0.00%
2024-09-23	0.172	0.172	0.190	0.170	0.170	204,000	34,688	0.1700	0.172	0.172	0.190	0.170	0.170	204,000	0.1700	-9.47%
2024-09-20	0.190	0.170	0.200	-	-	0	0	-	0.190	0.170	0.200	-	-	0	-	0.00%
2024-09-19	0.190	0.150	-	-	-	0	0	-	0.190	0.150	-	-	-	0	-	0.00%
2024-09-17	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2024-09-16	0.190	0.148	-	-	-	0	0	-	0.190	0.148	-	-	-	0	-	0.00%
2024-09-13	0.190	0.148	-	-	-	0	0	-	0.190	0.148	-	-	-	0	-	0.00%
2024-09-12	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2024-09-11	0.190	0.148	-	-	-	0	0	-	0.190	0.148	-	-	-	0	-	0.00%
2024-09-10	0.190	0.148	-	-	-	0	0	-	0.190	0.148	-	-	-	0	-	0.00%
2024-09-09	0.190	0.148	-	-	-	0	0	-	0.190	0.148	-	-	-	0	-	0.00%
2024-09-05	0.190	0.148	-	-	-	0	0	-	0.190	0.148	-	-	-	0	-	0.00%
2024-09-04	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-03	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-02	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-30	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-29	0.190	-	0.209	-	-	0	0	-	0.190	-	0.209	-	-	0	-	0.00%
2024-08-28	0.190	0.190	-	0.190	0.190	92,000	17,480	0.1900	0.190	0.190	-	0.190	0.190	92,000	0.1900	0.00%
2024-08-27	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-5.00%
2024-08-26	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2024-08-23	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-9.09%
2024-08-22	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-4.35%
2024-08-21	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-2.13%
2024-08-20	0.235	-	0.240	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2024-08-19	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-1.26%
2024-08-16	0.238	-	0.240	-	-	0	0	-	0.238	-	0.240	-	-	0	-	0.00%
2024-08-15	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-08-14	0.238	-	0.240	-	-	0	0	-	0.238	-	0.240	-	-	0	-	0.00%
2024-08-13	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-08-12	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-08-09	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-08-08	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-08-07	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-08-06	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-08-05	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-08-02	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-08-01	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-07-31	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2024-07-30	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-07-29	0.238	-	0.246	-	-	0	0	-	0.238	-	0.246	-	-	0	-	0.00%
2024-07-26	0.238	-	0.260	-	-	0	0	-	0.238	-	0.260	-	-	0	-	0.00%
2024-07-25	0.238	-	0.260	-	-	0	0	-	0.238	-	0.260	-	-	0	-	0.00%
2024-07-24	0.238	-	0.255	-	-	0	0	-	0.238	-	0.255	-	-	0	-	0.00%
2024-07-23	0.238	-	0.265	-	-	0	0	-	0.238	-	0.265	-	-	0	-	0.00%
2024-07-22	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-07-19	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-07-18	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-07-17	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-07-16	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-07-15	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2024-07-12	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-0.42%
2024-07-11	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-07-10	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-07-09	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-07-08	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-07-05	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-07-04	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-07-03	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-07-02	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-28	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-27	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-26	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-25	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-24	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-21	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-20	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
2024-06-19	0.239	-	0.260	-	-	0	0	-	0.239	-	0.260	-	-	0	-	0.00%
2024-06-18	0.239	-	0.260	-	-	0	0	-	0.239	-	0.260	-	-	0	-	0.00%
2024-06-17	0.239	-	0.260	-	-	0	0	-	0.239	-	0.260	-	-	0	-	0.00%
2024-06-14	0.239	-	0.260	-	-	0	0	-	0.239	-	0.260	-	-	0	-	0.00%
2024-06-13	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-12	0.239	-	0.265	-	-	200,000	50,000	0.2500	0.239	-	0.265	-	-	200,000	0.2500	0.00%
2024-06-11	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-07	0.239	0.216	0.265	-	-	0	0	-	0.239	0.216	0.265	-	-	0	-	0.00%
2024-06-06	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-05	0.239	-	0.265	-	-	0	0	-	0.239	-	0.265	-	-	0	-	0.00%
2024-06-04	0.239	-	0.249	-	-	0	0	-	0.239	-	0.249	-	-	0	-	0.00%
2024-06-03	0.239	-	0.248	0.239	0.240	60,000	14,360	0.2393	0.239	-	0.248	0.239	0.240	60,000	0.2393	0.00%
2024-05-31	0.239	-	0.249	-	-	0	0	-	0.239	-	0.249	-	-	0	-	0.00%
2024-05-30	0.239	-	0.248	-	-	0	0	-	0.239	-	0.248	-	-	0	-	0.00%
2024-05-29	0.239	-	0.249	-	-	0	0	-	0.239	-	0.249	-	-	0	-	0.00%
2024-05-28	0.239	0.046	0.248	-	-	0	0	-	0.239	0.046	0.248	-	-	0	-	0.00%
2024-05-27	0.239	-	0.248	-	-	0	0	-	0.239	-	0.248	-	-	0	-	0.00%
2024-05-24	0.239	0.176	0.239	-	-	0	0	-	0.239	0.176	0.239	-	-	0	-	-2.05%
2024-05-23	0.244	0.130	0.244	0.245	0.245	20,000	4,900	0.2450	0.244	0.130	0.244	0.245	0.245	20,000	0.2450	14.55%
2024-05-22	0.213	-	0.240	-	-	0	0	-	0.213	-	0.240	-	-	0	-	0.00%
2024-05-21	0.213	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2024-05-20	0.213	-	0.236	-	-	0	0	-	0.213	-	0.236	-	-	0	-	0.00%
2024-05-17	0.213	-	0.237	-	-	0	0	-	0.213	-	0.237	-	-	0	-	0.00%
2024-05-16	0.213	-	0.235	-	-	0	0	-	0.213	-	0.235	-	-	0	-	0.00%
2024-05-14	0.213	-	0.228	0.213	0.213	4,000	852	0.2130	0.213	-	0.228	0.213	0.213	4,000	0.2130	12.11%
2024-05-13	0.190	0.161	-	-	-	0	0	-	0.190	0.161	-	-	-	0	-	5.56%
2024-05-10	0.180	0.161	0.190	0.180	0.180	8,000	1,440	0.1800	0.180	0.161	0.190	0.180	0.180	8,000	0.1800	0.00%
2024-05-09	0.180	0.161	-	-	-	0	0	-	0.180	0.161	-	-	-	0	-	0.00%
2024-05-08	0.180	0.161	0.198	0.180	0.180	300,000	54,000	0.1800	0.180	0.161	0.198	0.180	0.180	300,000	0.1800	-5.26%
2024-05-07	0.190	0.180	0.210	-	-	0	0	-	0.190	0.180	0.210	-	-	0	-	0.00%
2024-05-06	0.190	0.180	0.210	-	-	0	0	-	0.190	0.180	0.210	-	-	0	-	0.00%
2024-05-03	0.190	0.180	0.210	-	-	0	0	-	0.190	0.180	0.210	-	-	0	-	0.00%
2024-05-02	0.190	0.180	0.210	-	-	0	0	-	0.190	0.180	0.210	-	-	0	-	0.00%
2024-04-30	0.190	0.171	0.209	-	-	0	0	-	0.190	0.171	0.209	-	-	0	-	0.00%
2024-04-29	0.190	0.190	0.209	0.171	0.247	120,000	24,100	0.2008	0.190	0.190	0.209	0.171	0.247	120,000	0.2008	0.00%
2024-04-26	0.190	0.171	0.190	-	-	0	0	-	0.190	0.171	0.190	-	-	0	-	0.00%
2024-04-25	0.190	0.171	0.190	-	-	0	0	-	0.190	0.171	0.190	-	-	0	-	0.00%
2024-04-24	0.190	0.171	0.190	-	-	0	0	-	0.190	0.171	0.190	-	-	0	-	0.00%
2024-04-23	0.190	0.169	0.190	-	-	0	0	-	0.190	0.169	0.190	-	-	0	-	-4.52%
2024-04-22	0.199	-	0.209	-	-	0	0	-	0.199	-	0.209	-	-	0	-	5.29%
2024-04-19	0.189	-	0.209	-	-	0	0	-	0.189	-	0.209	-	-	0	-	0.00%
2024-04-18	0.189	-	0.209	-	-	0	0	-	0.189	-	0.209	-	-	0	-	0.00%
2024-04-17	0.189	-	0.209	-	-	0	0	-	0.189	-	0.209	-	-	0	-	0.00%
2024-04-16	0.189	-	0.190	-	-	0	0	-	0.189	-	0.190	-	-	0	-	0.00%
2024-04-15	0.189	0.150	0.189	-	-	0	0	-	0.189	0.150	0.189	-	-	0	-	0.00%
2024-04-12	0.189	-	0.190	-	-	0	0	-	0.189	-	0.190	-	-	0	-	0.00%
2024-04-11	0.189	0.152	0.189	-	-	0	0	-	0.189	0.152	0.189	-	-	0	-	-0.53%
2024-04-10	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-1.04%
2024-04-09	0.192	0.142	0.192	0.153	0.192	16,000	2,604	0.1628	0.192	0.142	0.192	0.153	0.192	16,000	0.1628	6.67%
2024-04-08	0.180	0.153	0.180	-	-	0	0	-	0.180	0.153	0.180	-	-	0	-	0.00%
2024-04-05	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2024-04-03	0.180	0.180	0.190	0.169	0.180	8,000	1,396	0.1745	0.180	0.180	0.190	0.169	0.180	8,000	0.1745	20.00%
2024-04-02	0.150	0.150	0.189	0.085	0.186	16,000	2,240	0.1400	0.150	0.150	0.189	0.085	0.186	16,000	0.1400	-12.28%
2024-03-28	0.171	0.151	0.189	-	-	0	0	-	0.171	0.151	0.189	-	-	0	-	0.00%
2024-03-27	0.171	0.151	0.189	-	-	0	0	-	0.171	0.151	0.189	-	-	0	-	0.00%
2024-03-26	0.171	0.154	0.188	0.171	0.171	4,000	684	0.1710	0.171	0.154	0.188	0.171	0.171	4,000	0.1710	-10.47%
2024-03-25	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-22	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-21	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-20	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-19	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-18	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-15	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-14	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-13	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-12	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-11	0.191	0.171	0.192	-	-	0	0	-	0.191	0.171	0.192	-	-	0	-	0.00%
2024-03-08	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-07	0.191	0.171	0.194	-	-	0	0	-	0.191	0.171	0.194	-	-	0	-	0.00%
2024-03-06	0.191	0.191	0.198	0.191	0.191	4,000	764	0.1910	0.191	0.191	0.198	0.191	0.191	4,000	0.1910	2.69%
2024-03-05	0.186	0.161	0.196	0.186	0.186	20,000	3,720	0.1860	0.186	0.161	0.196	0.186	0.186	20,000	0.1860	2.76%
2024-03-04	0.181	0.171	0.199	0.181	0.181	4,000	724	0.1810	0.181	0.171	0.199	0.181	0.181	4,000	0.1810	-9.50%
2024-03-01	0.200	0.181	0.205	-	-	0	0	-	0.200	0.181	0.205	-	-	0	-	0.00%
2024-02-29	0.200	0.181	0.205	-	-	0	0	-	0.200	0.181	0.205	-	-	0	-	0.00%
2024-02-28	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2024-02-27	0.200	0.181	0.205	-	-	0	0	-	0.200	0.181	0.205	-	-	0	-	0.00%
2024-02-26	0.200	0.181	0.205	-	-	0	0	-	0.200	0.181	0.205	-	-	0	-	0.00%
2024-02-23	0.200	0.181	0.204	-	-	0	0	-	0.200	0.181	0.204	-	-	0	-	0.00%
2024-02-22	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2024-02-21	0.200	0.181	0.200	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2024-02-20	0.200	0.181	0.205	-	-	0	0	-	0.200	0.181	0.205	-	-	0	-	0.00%
2024-02-19	0.200	0.181	0.205	-	-	0	0	-	0.200	0.181	0.205	-	-	0	-	0.00%
2024-02-16	0.200	0.170	0.205	-	-	0	0	-	0.200	0.170	0.205	-	-	0	-	0.00%
2024-02-15	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2024-02-14	0.200	0.170	0.205	0.170	0.170	12,000	2,040	0.1700	0.200	0.170	0.205	0.170	0.170	12,000	0.1700	17.65%
2024-02-09	0.170	-	0.170	0.170	0.170	4,000	680	0.1700	0.170	-	0.170	0.170	0.170	4,000	0.1700	-5.56%
2024-02-08	0.180	0.141	0.205	0.150	0.180	24,000	3,936	0.1640	0.180	0.141	0.205	0.150	0.180	24,000	0.1640	-9.09%
2024-02-07	0.198	0.120	0.205	-	-	0	0	-	0.198	0.120	0.205	-	-	0	-	0.00%
2024-02-06	0.198	-	0.205	0.198	0.198	20,000	3,960	0.1980	0.198	-	0.205	0.198	0.198	20,000	0.1980	-0.50%
2024-02-05	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-02-02	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-02-01	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-01-31	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-01-30	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-0.50%
2024-01-29	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-01-26	0.200	-	0.204	-	-	0	0	-	0.200	-	0.204	-	-	0	-	1.52%
2024-01-25	0.197	-	0.204	-	-	0	0	-	0.197	-	0.204	-	-	0	-	0.00%
2024-01-24	0.197	-	0.198	-	-	0	0	-	0.197	-	0.198	-	-	0	-	0.00%
2024-01-23	0.197	-	0.198	-	-	0	0	-	0.197	-	0.198	-	-	0	-	0.00%
2024-01-22	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2024-01-19	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-0.51%
2024-01-18	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-0.50%
2024-01-17	0.199	0.042	0.199	-	-	0	0	-	0.199	0.042	0.199	-	-	0	-	0.00%
2024-01-16	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-01-15	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-01-12	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-01-11	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-01-10	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-01-09	0.199	-	0.200	-	-	0	0	-	0.199	-	0.200	-	-	0	-	0.00%
2024-01-08	0.199	0.084	0.199	-	-	0	0	-	0.199	0.084	0.199	-	-	0	-	-0.50%
2024-01-05	0.200	-	0.200	0.190	0.200	32,000	6,120	0.1913	0.200	-	0.200	0.190	0.200	32,000	0.1913	0.00%
2024-01-04	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-2.44%
2024-01-03	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2024-01-02	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2023-12-29	0.205	-	0.206	-	-	0	0	-	0.205	-	0.206	-	-	0	-	0.00%
2023-12-28	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2023-12-27	0.205	0.162	0.206	0.185	0.205	36,000	7,240	0.2011	0.205	0.162	0.206	0.185	0.205	36,000	0.2011	0.00%
2023-12-22	0.205	0.185	0.208	-	-	0	0	-	0.205	0.185	0.208	-	-	0	-	0.00%
2023-12-21	0.205	0.185	0.208	-	-	0	0	-	0.205	0.185	0.208	-	-	0	-	0.00%
2023-12-20	0.205	0.185	0.209	-	-	0	0	-	0.205	0.185	0.209	-	-	0	-	10.81%
2023-12-19	0.185	0.185	0.209	0.185	0.185	12,000	2,220	0.1850	0.185	0.185	0.209	0.185	0.185	12,000	0.1850	0.00%
2023-12-18	0.185	0.185	0.209	-	-	0	0	-	0.185	0.185	0.209	-	-	0	-	0.00%
2023-12-15	0.185	0.185	0.209	0.185	0.185	12,000	2,220	0.1850	0.185	0.185	0.209	0.185	0.185	12,000	0.1850	0.00%
2023-12-14	0.185	0.165	0.185	0.185	0.185	16,000	2,960	0.1850	0.185	0.165	0.185	0.185	0.185	16,000	0.1850	-2.12%
2023-12-13	0.189	0.185	0.189	-	-	0	0	-	0.189	0.185	0.189	-	-	0	-	0.00%
2023-12-12	0.189	0.185	0.189	-	-	0	0	-	0.189	0.185	0.189	-	-	0	-	0.00%
2023-12-11	0.189	0.166	0.189	-	-	0	0	-	0.189	0.166	0.189	-	-	0	-	-0.53%
2023-12-08	0.190	0.166	0.190	-	-	0	0	-	0.190	0.166	0.190	-	-	0	-	0.00%
2023-12-07	0.190	0.166	0.190	-	-	0	0	-	0.190	0.166	0.190	-	-	0	-	0.00%
2023-12-06	0.190	0.182	0.190	0.190	0.190	52,000	9,880	0.1900	0.190	0.182	0.190	0.190	0.190	52,000	0.1900	-5.47%
2023-12-05	0.201	0.176	0.219	-	-	0	0	-	0.201	0.176	0.219	-	-	0	-	0.00%
2023-12-04	0.201	0.176	0.219	-	-	0	0	-	0.201	0.176	0.219	-	-	0	-	0.00%
2023-12-01	0.201	0.176	0.219	-	-	0	0	-	0.201	0.176	0.219	-	-	0	-	0.00%
2023-11-30	0.201	0.176	0.219	-	-	0	0	-	0.201	0.176	0.219	-	-	0	-	0.00%
2023-11-29	0.201	0.195	0.219	0.201	0.201	4,000	804	0.2010	0.201	0.195	0.219	0.201	0.201	4,000	0.2010	-9.87%
2023-11-28	0.223	0.201	0.223	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2023-11-27	0.223	0.201	0.223	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2023-11-24	0.223	0.201	0.223	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2023-11-23	0.223	0.201	0.223	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2023-11-22	0.223	0.201	0.223	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	-0.45%
2023-11-21	0.224	0.203	0.224	-	-	0	0	-	0.224	0.203	0.224	-	-	0	-	0.00%
2023-11-20	0.224	0.201	0.224	-	-	0	0	-	0.224	0.201	0.224	-	-	0	-	0.00%
2023-11-17	0.224	0.201	0.235	0.200	0.224	12,000	2,500	0.2083	0.224	0.201	0.235	0.200	0.224	12,000	0.2083	-2.18%
2023-11-16	0.229	0.201	0.229	-	-	0	0	-	0.229	0.201	0.229	-	-	0	-	0.00%
2023-11-15	0.229	-	0.229	0.219	0.229	12,000	2,664	0.2220	0.229	-	0.229	0.219	0.229	12,000	0.2220	11.17%
2023-11-14	0.206	-	0.206	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-0.48%
2023-11-13	0.207	-	0.218	-	-	0	0	-	0.207	-	0.218	-	-	0	-	0.00%
2023-11-10	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2023-11-09	0.207	-	0.218	-	-	0	0	-	0.207	-	0.218	-	-	0	-	0.00%
2023-11-08	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2023-11-07	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2023-11-06	0.207	-	0.210	-	-	0	0	-	0.207	-	0.210	-	-	0	-	0.00%
2023-11-03	0.207	-	0.210	-	-	0	0	-	0.207	-	0.210	-	-	0	-	0.00%
2023-11-02	0.207	-	0.207	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
2023-11-01	0.207	-	0.218	-	-	0	0	-	0.207	-	0.218	-	-	0	-	0.00%
2023-10-31	0.207	0.185	0.207	-	-	0	0	-	0.207	0.185	0.207	-	-	0	-	0.00%
2023-10-30	0.207	-	0.218	-	-	0	0	-	0.207	-	0.218	-	-	0	-	3.50%
2023-10-27	0.200	0.200	0.214	0.185	0.202	56,000	10,792	0.1927	0.200	0.200	0.214	0.185	0.202	56,000	0.1927	-4.76%
2023-10-26	0.210	0.201	0.237	0.210	0.221	124,000	26,348	0.2125	0.210	0.201	0.237	0.210	0.221	124,000	0.2125	-11.39%
2023-10-25	0.237	0.216	0.239	-	-	0	0	-	0.237	0.216	0.239	-	-	0	-	0.00%
2023-10-24	0.237	0.237	0.250	-	-	0	0	-	0.237	0.237	0.250	-	-	0	-	0.00%
2023-10-20	0.237	0.216	0.265	0.237	0.237	4,000	948	0.2370	0.237	0.216	0.265	0.237	0.237	4,000	0.2370	-0.42%
2023-10-19	0.238	0.238	0.270	-	-	0	0	-	0.238	0.238	0.270	-	-	0	-	0.00%
2023-10-18	0.238	0.237	0.270	0.238	0.238	4,000	952	0.2380	0.238	0.237	0.270	0.238	0.238	4,000	0.2380	-3.25%
2023-10-17	0.246	0.237	0.260	-	-	0	0	-	0.246	0.237	0.260	-	-	0	-	0.00%
2023-10-16	0.246	0.237	0.255	-	-	0	0	-	0.246	0.237	0.255	-	-	0	-	4.24%
2023-10-13	0.236	0.236	0.260	0.235	0.236	16,000	3,768	0.2355	0.236	0.236	0.260	0.235	0.236	16,000	0.2355	-15.71%
2023-10-12	0.280	0.236	0.280	-	-	0	0	-	0.280	0.236	0.280	-	-	0	-	0.00%
2023-10-11	0.280	0.236	0.320	-	-	0	0	-	0.280	0.236	0.320	-	-	0	-	0.00%
2023-10-10	0.280	0.236	0.320	-	-	0	0	-	0.280	0.236	0.320	-	-	0	-	0.00%
2023-10-09	0.280	0.237	0.325	-	-	0	0	-	0.280	0.237	0.325	-	-	0	-	0.00%
2023-10-06	0.280	0.237	0.325	-	-	0	0	-	0.280	0.237	0.325	-	-	0	-	0.00%
2023-10-05	0.280	0.237	0.315	-	-	0	0	-	0.280	0.237	0.315	-	-	0	-	0.00%
2023-10-04	0.280	0.237	0.320	-	-	0	0	-	0.280	0.237	0.320	-	-	0	-	0.00%
2023-10-03	0.280	0.237	0.320	-	-	0	0	-	0.280	0.237	0.320	-	-	0	-	0.00%
2023-09-29	0.280	0.241	0.290	-	-	0	0	-	0.280	0.241	0.290	-	-	0	-	0.00%
2023-09-28	0.280	0.237	0.320	-	-	0	0	-	0.280	0.237	0.320	-	-	0	-	0.00%
2023-09-27	0.280	0.237	0.320	-	-	0	0	-	0.280	0.237	0.320	-	-	0	-	0.00%
2023-09-26	0.280	0.238	0.320	-	-	0	0	-	0.280	0.238	0.320	-	-	0	-	0.00%
2023-09-25	0.280	0.280	0.295	0.280	0.280	28,000	7,840	0.2800	0.280	0.280	0.295	0.280	0.280	28,000	0.2800	0.00%
2023-09-22	0.280	0.236	0.300	-	-	0	0	-	0.280	0.236	0.300	-	-	0	-	0.00%
2023-09-21	0.280	0.236	0.300	-	-	0	0	-	0.280	0.236	0.300	-	-	0	-	0.00%
2023-09-20	0.280	0.236	0.300	-	-	0	0	-	0.280	0.236	0.300	-	-	0	-	0.00%
2023-09-19	0.280	0.238	0.300	-	-	0	0	-	0.280	0.238	0.300	-	-	0	-	0.00%
2023-09-18	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2023-09-15	0.280	0.237	0.310	-	-	0	0	-	0.280	0.237	0.310	-	-	0	-	0.00%
2023-09-14	0.280	0.236	0.310	-	-	0	0	-	0.280	0.236	0.310	-	-	0	-	0.00%
2023-09-13	0.280	0.236	0.290	-	-	0	0	-	0.280	0.236	0.290	-	-	0	-	0.00%
2023-09-12	0.280	0.236	0.290	-	-	0	0	-	0.280	0.236	0.290	-	-	0	-	0.00%
2023-09-11	0.280	0.236	0.290	-	-	0	0	-	0.280	0.236	0.290	-	-	0	-	0.00%
2023-09-07	0.280	0.236	0.290	-	-	0	0	-	0.280	0.236	0.290	-	-	0	-	0.00%
2023-09-06	0.280	0.236	0.290	-	-	0	0	-	0.280	0.236	0.290	-	-	0	-	0.00%
2023-09-05	0.280	0.236	0.290	-	-	0	0	-	0.280	0.236	0.290	-	-	0	-	0.00%
2023-09-04	0.280	0.236	0.290	-	-	0	0	-	0.280	0.236	0.290	-	-	0	-	0.00%
2023-08-31	0.280	0.240	0.290	-	-	0	0	-	0.280	0.240	0.290	-	-	0	-	0.00%
2023-08-30	0.280	0.240	0.290	-	-	0	0	-	0.280	0.240	0.290	-	-	0	-	0.00%
2023-08-29	0.280	0.240	0.300	-	-	0	0	-	0.280	0.240	0.300	-	-	0	-	0.00%
2023-08-28	0.280	0.240	0.285	-	-	0	0	-	0.280	0.240	0.285	-	-	0	-	0.00%
2023-08-25	0.280	0.240	0.285	-	-	0	0	-	0.280	0.240	0.285	-	-	0	-	0.00%
2023-08-24	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	-1.75%
2023-08-23	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-1.72%
2023-08-22	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2023-08-21	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2023-08-18	0.290	0.260	0.290	0.255	0.290	68,000	19,200	0.2824	0.290	0.260	0.290	0.255	0.290	68,000	0.2824	-6.45%
2023-08-17	0.310	0.280	0.365	-	-	4,000	1,300	0.3250	0.310	0.280	0.365	-	-	4,000	0.3250	0.00%
2023-08-16	0.310	0.285	0.325	0.310	0.310	48,000	14,880	0.3100	0.310	0.285	0.325	0.310	0.310	48,000	0.3100	-6.06%
2023-08-15	0.330	0.310	0.365	-	-	0	0	-	0.330	0.310	0.365	-	-	0	-	0.00%
2023-08-14	0.330	0.310	0.365	-	-	0	0	-	0.330	0.310	0.365	-	-	0	-	0.00%
2023-08-11	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2023-08-10	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2023-08-09	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2023-08-08	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2023-08-07	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2023-08-04	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2023-08-03	0.330	0.320	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.320	0.330	0.330	0.330	4,000	0.3300	0.00%
2023-08-02	0.330	0.330	0.355	0.330	0.330	60,000	19,800	0.3300	0.330	0.330	0.355	0.330	0.330	60,000	0.3300	-8.33%
2023-08-01	0.360	0.320	0.365	-	-	0	0	-	0.360	0.320	0.365	-	-	0	-	0.00%
2023-07-31	0.360	0.320	0.365	0.310	0.360	124,000	44,120	0.3558	0.360	0.320	0.365	0.310	0.360	124,000	0.3558	16.13%
2023-07-28	0.310	0.310	0.330	0.310	0.310	12,000	3,720	0.3100	0.310	0.310	0.330	0.310	0.310	12,000	0.3100	-1.59%
2023-07-27	0.315	0.315	0.350	0.315	0.335	88,000	28,760	0.3268	0.315	0.315	0.350	0.315	0.335	88,000	0.3268	-13.70%
2023-07-26	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2023-07-25	0.365	0.330	0.375	-	-	0	0	-	0.365	0.330	0.375	-	-	0	-	0.00%
2023-07-24	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	0.00%
2023-07-21	0.365	0.325	0.365	0.325	0.365	80,000	26,700	0.3338	0.365	0.325	0.365	0.325	0.365	80,000	0.3338	10.61%
2023-07-20	0.330	0.315	0.350	0.330	0.340	52,000	17,240	0.3315	0.330	0.315	0.350	0.330	0.340	52,000	0.3315	-9.59%
2023-07-19	0.365	0.335	0.365	0.330	0.375	136,000	49,060	0.3607	0.365	0.335	0.365	0.330	0.375	136,000	0.3607	10.61%
2023-07-18	0.330	0.325	0.355	0.330	0.340	68,000	22,900	0.3368	0.330	0.325	0.355	0.330	0.340	68,000	0.3368	-10.81%
2023-07-14	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2023-07-13	0.370	0.335	0.375	-	-	0	0	-	0.370	0.335	0.375	-	-	0	-	0.00%
2023-07-12	0.370	0.335	0.375	-	-	0	0	-	0.370	0.335	0.375	-	-	0	-	0.00%
2023-07-11	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2023-07-10	0.370	0.340	0.375	-	-	0	0	-	0.370	0.340	0.375	-	-	0	-	0.00%
2023-07-07	0.370	0.335	0.365	0.350	0.370	124,000	45,400	0.3661	0.370	0.335	0.365	0.350	0.370	124,000	0.3661	0.00%
2023-07-06	0.370	0.355	0.375	-	-	0	0	-	0.370	0.355	0.375	-	-	0	-	0.00%
2023-07-05	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.33%
2023-07-04	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-07-03	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-06-30	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-1.32%
2023-06-29	0.380	0.355	0.390	0.380	0.380	4,000	1,520	0.3800	0.380	0.355	0.390	0.380	0.380	4,000	0.3800	2.70%
2023-06-28	0.370	0.355	0.375	-	-	0	0	-	0.370	0.355	0.375	-	-	0	-	0.00%
2023-06-27	0.370	0.355	0.380	-	-	0	0	-	0.370	0.355	0.380	-	-	0	-	0.00%
2023-06-26	0.370	0.355	0.375	-	-	0	0	-	0.370	0.355	0.375	-	-	0	-	0.00%
2023-06-23	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.33%
2023-06-21	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-06-20	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-06-19	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-06-16	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-06-15	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-1.32%
2023-06-14	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-06-13	0.380	0.355	0.385	-	-	0	0	-	0.380	0.355	0.385	-	-	0	-	0.00%
2023-06-12	0.380	0.355	0.395	0.380	0.380	400,000	152,000	0.3800	0.380	0.355	0.395	0.380	0.380	400,000	0.3800	0.00%
2023-06-09	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-06-08	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-06-07	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-06-06	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-06-05	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-06-02	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-06-01	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-31	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-30	0.380	0.355	0.380	0.380	0.380	500,000	190,000	0.3800	0.380	0.355	0.380	0.380	0.380	500,000	0.3800	0.00%
2023-05-29	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-25	0.380	0.355	0.380	0.380	0.380	500,000	190,000	0.3800	0.380	0.355	0.380	0.380	0.380	500,000	0.3800	0.00%
2023-05-24	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-23	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-22	0.380	0.355	0.385	0.380	0.380	300,000	114,000	0.3800	0.380	0.355	0.385	0.380	0.380	300,000	0.3800	0.00%
2023-05-19	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-18	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-17	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-05-16	0.380	0.355	0.380	0.380	0.380	300,000	114,000	0.3800	0.380	0.355	0.380	0.380	0.380	300,000	0.3800	0.00%
2023-05-15	0.380	0.355	0.380	0.375	0.380	324,000	123,100	0.3799	0.380	0.355	0.380	0.375	0.380	324,000	0.3799	1.33%
2023-05-12	0.375	0.350	0.375	0.380	0.380	500,000	190,000	0.3800	0.375	0.350	0.375	0.380	0.380	500,000	0.3800	1.35%
2023-05-11	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2023-05-10	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-2.63%
2023-05-09	0.380	0.350	0.385	-	-	0	0	-	0.380	0.350	0.385	-	-	0	-	1.33%
2023-05-08	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2023-05-05	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2023-05-04	0.375	0.345	0.385	-	-	100,000	38,000	0.3800	0.375	0.345	0.385	-	-	100,000	0.3800	0.00%
2023-05-03	0.375	0.335	0.385	0.355	0.375	112,000	41,840	0.3736	0.375	0.335	0.385	0.355	0.375	112,000	0.3736	5.63%
2023-05-02	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2023-04-28	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2023-04-27	0.355	0.335	0.395	0.375	0.385	8,000	3,040	0.3800	0.355	0.335	0.395	0.375	0.385	8,000	0.3800	0.00%
2023-04-26	0.355	0.330	0.385	0.355	0.355	4,000	1,420	0.3550	0.355	0.330	0.385	0.355	0.355	4,000	0.3550	0.00%
2023-04-25	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	0.00%
2023-04-24	0.355	0.325	0.355	0.370	0.370	4,000	1,480	0.3700	0.355	0.325	0.355	0.370	0.370	4,000	0.3700	-1.39%
2023-04-21	0.360	0.340	0.360	0.365	0.365	16,000	5,840	0.3650	0.360	0.340	0.360	0.365	0.365	16,000	0.3650	-2.70%
2023-04-20	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2023-04-19	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2023-04-18	0.370	0.345	0.375	0.330	0.370	20,000	7,140	0.3570	0.370	0.345	0.375	0.330	0.370	20,000	0.3570	0.00%
2023-04-17	0.370	0.355	0.375	0.370	0.375	8,000	2,980	0.3725	0.370	0.355	0.375	0.370	0.375	8,000	0.3725	-1.33%
2023-04-14	0.375	0.355	0.375	0.375	0.375	16,000	6,000	0.3750	0.375	0.355	0.375	0.375	0.375	16,000	0.3750	0.00%
2023-04-13	0.375	0.375	0.405	-	-	0	0	-	0.375	0.375	0.405	-	-	0	-	0.00%
2023-04-12	0.375	0.375	0.405	-	-	0	0	-	0.375	0.375	0.405	-	-	0	-	0.00%
2023-04-11	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	0.00%
2023-04-06	0.375	0.370	0.410	0.375	0.375	4,000	1,500	0.3750	0.375	0.370	0.410	0.375	0.375	4,000	0.3750	-5.06%
2023-04-04	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-2.47%
2023-04-03	0.405	0.365	0.405	0.410	0.415	28,000	11,560	0.4129	0.405	0.365	0.405	0.410	0.415	28,000	0.4129	2.53%
2023-03-31	0.395	0.365	0.400	-	-	0	0	-	0.395	0.365	0.400	-	-	0	-	0.00%
2023-03-30	0.395	0.395	0.430	0.395	0.395	8,000	3,160	0.3950	0.395	0.395	0.430	0.395	0.395	8,000	0.3950	1.28%
2023-03-29	0.390	0.365	0.435	-	-	0	0	-	0.390	0.365	0.435	-	-	0	-	0.00%
2023-03-28	0.390	0.385	0.410	0.385	0.385	8,000	3,080	0.3850	0.390	0.385	0.410	0.385	0.385	8,000	0.3850	2.63%
2023-03-27	0.380	0.355	0.395	-	-	0	0	-	0.380	0.355	0.395	-	-	0	-	2.70%
2023-03-24	0.370	0.360	0.380	0.360	0.360	96,000	34,560	0.3600	0.370	0.360	0.380	0.360	0.360	96,000	0.3600	-1.33%
2023-03-23	0.375	0.355	0.375	0.375	0.385	28,000	10,580	0.3779	0.375	0.355	0.375	0.375	0.385	28,000	0.3779	-9.64%
2023-03-22	0.415	0.385	0.395	0.415	0.415	4,000	1,660	0.4150	0.415	0.385	0.395	0.415	0.415	4,000	0.4150	7.79%
2023-03-21	0.385	0.385	0.400	0.385	0.385	4,000	1,540	0.3850	0.385	0.385	0.400	0.385	0.385	4,000	0.3850	-8.33%
2023-03-20	0.420	0.380	0.420	0.380	0.420	8,000	3,200	0.4000	0.420	0.380	0.420	0.380	0.420	8,000	0.4000	5.00%
2023-03-17	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2023-03-16	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2023-03-15	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2023-03-14	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2023-03-13	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2023-03-10	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2023-03-09	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2023-03-08	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2023-03-07	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2023-03-06	0.400	0.380	0.400	0.370	0.400	72,000	27,320	0.3794	0.400	0.380	0.400	0.370	0.400	72,000	0.3794	-1.23%
2023-03-03	0.405	0.385	0.425	0.405	0.405	48,000	19,440	0.4050	0.405	0.385	0.425	0.405	0.405	48,000	0.4050	0.00%
2023-03-02	0.405	0.385	0.405	0.380	0.410	20,000	7,980	0.3990	0.405	0.385	0.405	0.380	0.410	20,000	0.3990	-3.57%
2023-03-01	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2023-02-28	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2023-02-27	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2023-02-24	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2023-02-23	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2023-02-22	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2023-02-21	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	-1.18%
2023-02-20	0.425	0.395	0.425	0.425	0.425	40,000	17,000	0.4250	0.425	0.395	0.425	0.425	0.425	40,000	0.4250	0.00%
2023-02-17	0.425	0.395	0.430	0.395	0.425	12,000	5,000	0.4167	0.425	0.395	0.430	0.395	0.425	12,000	0.4167	1.19%
2023-02-16	0.420	0.395	0.430	-	-	0	0	-	0.420	0.395	0.430	-	-	0	-	0.00%
2023-02-15	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2023-02-14	0.420	0.395	0.430	-	-	0	0	-	0.420	0.395	0.430	-	-	0	-	0.00%
2023-02-13	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2023-02-10	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2023-02-09	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2023-02-08	0.420	0.390	0.430	-	-	0	0	-	0.420	0.390	0.430	-	-	0	-	0.00%
2023-02-07	0.420	0.385	0.430	-	-	0	0	-	0.420	0.385	0.430	-	-	0	-	0.00%
2023-02-06	0.420	0.385	0.420	0.420	0.420	12,000	5,040	0.4200	0.420	0.385	0.420	0.420	0.420	12,000	0.4200	0.00%
2023-02-03	0.420	0.385	0.430	-	-	0	0	-	0.420	0.385	0.430	-	-	0	-	0.00%
2023-02-02	0.420	0.385	0.430	-	-	0	0	-	0.420	0.385	0.430	-	-	0	-	2.44%
2023-02-01	0.410	0.385	0.420	-	-	0	0	-	0.410	0.385	0.420	-	-	0	-	0.00%
2023-01-31	0.410	0.385	0.420	-	-	0	0	-	0.410	0.385	0.420	-	-	0	-	0.00%
2023-01-30	0.410	0.385	0.420	0.410	0.410	40,000	16,400	0.4100	0.410	0.385	0.420	0.410	0.410	40,000	0.4100	0.00%
2023-01-27	0.410	0.385	0.420	-	-	0	0	-	0.410	0.385	0.420	-	-	0	-	0.00%
2023-01-26	0.410	0.405	0.420	0.410	0.410	200,000	82,000	0.4100	0.410	0.405	0.420	0.410	0.410	200,000	0.4100	0.00%
2023-01-20	0.410	0.400	0.425	0.430	0.435	3,772,000	1,639,820	0.4347	0.410	0.400	0.425	0.430	0.435	3,772,000	0.4347	1.23%
2023-01-19	0.405	0.385	0.440	-	-	0	0	-	0.405	0.385	0.440	-	-	0	-	0.00%
2023-01-18	0.405	0.385	0.435	0.385	0.435	12,000	4,960	0.4133	0.405	0.385	0.435	0.385	0.435	12,000	0.4133	-2.41%
2023-01-17	0.415	0.385	0.440	0.435	0.435	4,000	1,740	0.4350	0.415	0.385	0.440	0.435	0.435	4,000	0.4350	5.06%
2023-01-16	0.395	0.390	0.445	0.445	0.445	8,000	3,560	0.4450	0.395	0.390	0.445	0.445	0.445	8,000	0.4450	-1.25%
2023-01-13	0.400	0.390	0.430	-	-	0	0	-	0.400	0.390	0.430	-	-	0	-	-3.61%
2023-01-12	0.415	0.400	0.420	0.415	0.415	8,000	3,320	0.4150	0.415	0.400	0.420	0.415	0.415	8,000	0.4150	9.21%
2023-01-11	0.380	0.355	0.425	0.395	0.395	8,000	3,160	0.3950	0.380	0.355	0.425	0.395	0.395	8,000	0.3950	-3.80%
2023-01-10	0.395	0.385	0.425	0.395	0.395	4,000	1,580	0.3950	0.395	0.385	0.425	0.395	0.395	4,000	0.3950	-5.95%
2023-01-09	0.420	0.415	0.430	-	-	0	0	-	0.420	0.415	0.430	-	-	0	-	0.00%
2023-01-06	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2023-01-05	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2023-01-04	0.420	0.415	0.430	0.420	0.420	4,000	1,680	0.4200	0.420	0.415	0.430	0.420	0.420	4,000	0.4200	-2.33%
2023-01-03	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2022-12-30	0.430	0.420	0.435	-	-	0	0	-	0.430	0.420	0.435	-	-	0	-	0.00%
2022-12-29	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2022-12-28	0.430	0.420	0.435	0.430	0.430	20,000	8,600	0.4300	0.430	0.420	0.435	0.430	0.430	20,000	0.4300	0.00%
2022-12-23	0.430	0.420	0.430	0.430	0.430	4,000	1,720	0.4300	0.430	0.420	0.430	0.430	0.430	4,000	0.4300	-1.15%
2022-12-22	0.435	0.425	0.435	-	-	0	0	-	0.435	0.425	0.435	-	-	0	-	-1.14%
2022-12-21	0.440	0.425	0.440	0.420	0.440	20,000	8,640	0.4320	0.440	0.425	0.440	0.420	0.440	20,000	0.4320	0.00%
2022-12-20	0.440	0.420	0.440	0.440	0.440	4,000	1,760	0.4400	0.440	0.420	0.440	0.440	0.440	4,000	0.4400	3.53%
2022-12-19	0.425	0.420	0.435	-	-	0	0	-	0.425	0.420	0.435	-	-	0	-	-2.30%
2022-12-16	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	-1.14%
2022-12-15	0.440	0.420	0.445	-	-	0	0	-	0.440	0.420	0.445	-	-	0	-	0.00%
2022-12-14	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2022-12-13	0.440	0.420	0.440	0.430	0.440	24,000	10,440	0.4350	0.440	0.420	0.440	0.430	0.440	24,000	0.4350	0.00%
2022-12-12	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2022-12-09	0.440	0.420	0.445	0.420	0.440	20,000	8,700	0.4350	0.440	0.420	0.445	0.420	0.440	20,000	0.4350	0.00%
2022-12-08	0.440	0.415	0.440	0.410	0.445	20,000	8,680	0.4340	0.440	0.415	0.440	0.410	0.445	20,000	0.4340	-1.12%
2022-12-07	0.445	0.405	0.450	0.420	0.450	20,000	8,800	0.4400	0.445	0.405	0.450	0.420	0.450	20,000	0.4400	-1.11%
2022-12-06	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2022-12-05	0.450	0.405	0.455	-	-	0	0	-	0.450	0.405	0.455	-	-	0	-	0.00%
2022-12-02	0.450	0.405	0.455	-	-	0	0	-	0.450	0.405	0.455	-	-	0	-	0.00%
2022-12-01	0.450	0.405	0.455	-	-	0	0	-	0.450	0.405	0.455	-	-	0	-	0.00%
2022-11-30	0.450	0.405	0.455	-	-	0	0	-	0.450	0.405	0.455	-	-	0	-	0.00%
2022-11-29	0.450	0.405	0.460	0.445	0.450	104,000	46,780	0.4498	0.450	0.405	0.460	0.445	0.450	104,000	0.4498	1.12%
2022-11-28	0.445	0.405	0.455	-	-	0	0	-	0.445	0.405	0.455	-	-	0	-	0.00%
2022-11-25	0.445	0.415	0.445	0.385	0.450	240,000	98,760	0.4115	0.445	0.415	0.445	0.385	0.450	240,000	0.4115	0.00%
2022-11-24	0.445	0.410	0.450	0.400	0.445	140,000	57,300	0.4093	0.445	0.410	0.450	0.400	0.445	140,000	0.4093	-3.26%
2022-11-23	0.460	0.410	0.465	-	-	0	0	-	0.460	0.410	0.465	-	-	0	-	0.00%
2022-11-22	0.460	0.410	0.465	-	-	0	0	-	0.460	0.410	0.465	-	-	0	-	0.00%
2022-11-21	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2022-11-18	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2022-11-17	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2022-11-16	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2022-11-15	0.460	0.405	0.465	0.460	0.460	200,000	92,000	0.4600	0.460	0.405	0.465	0.460	0.460	200,000	0.4600	0.00%
2022-11-14	0.460	0.405	0.465	-	-	0	0	-	0.460	0.405	0.465	-	-	0	-	0.00%
2022-11-11	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2022-11-10	0.460	0.400	0.465	-	-	0	0	-	0.460	0.400	0.465	-	-	0	-	0.00%
2022-11-09	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2022-11-08	0.460	0.405	0.460	0.460	0.470	204,000	95,340	0.4674	0.460	0.405	0.460	0.460	0.470	204,000	0.4674	2.22%
2022-11-07	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2022-11-04	0.450	0.385	0.450	0.455	0.465	204,000	94,320	0.4624	0.450	0.385	0.450	0.455	0.465	204,000	0.4624	3.45%
2022-11-03	0.435	0.390	0.430	0.395	0.440	40,000	16,220	0.4055	0.435	0.390	0.430	0.395	0.440	40,000	0.4055	-1.14%
2022-11-02	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-11-01	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-10-31	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	-1.12%
2022-10-28	0.445	0.405	0.445	0.415	0.445	16,000	6,760	0.4225	0.445	0.405	0.445	0.415	0.445	16,000	0.4225	-4.30%
2022-10-27	0.465	0.440	0.465	0.440	0.470	9,060,000	4,338,700	0.4789	0.465	0.440	0.465	0.440	0.470	9,060,000	0.4789	5.68%
2022-10-26	0.440	0.430	0.460	0.440	0.460	204,000	89,840	0.4404	0.440	0.430	0.460	0.440	0.460	204,000	0.4404	0.00%
2022-10-25	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-10-24	0.440	0.365	0.445	0.370	0.440	368,000	145,000	0.3940	0.440	0.365	0.445	0.370	0.440	368,000	0.3940	-1.12%
2022-10-21	0.445	0.395	0.445	0.395	0.450	48,000	20,240	0.4217	0.445	0.395	0.445	0.395	0.450	48,000	0.4217	1.14%
2022-10-20	0.440	0.415	0.440	0.440	0.440	40,000	17,600	0.4400	0.440	0.415	0.440	0.440	0.440	40,000	0.4400	0.00%
2022-10-19	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2022-10-18	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2022-10-17	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2022-10-14	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2022-10-13	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2022-10-12	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	-1.12%
2022-10-11	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	-1.11%
2022-10-10	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2022-10-07	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2022-10-06	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2022-10-05	0.450	0.430	0.495	-	-	0	0	-	0.450	0.430	0.495	-	-	0	-	0.00%
2022-10-03	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2022-09-30	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2022-09-29	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2022-09-28	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2022-09-27	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	-1.10%
2022-09-26	0.455	0.420	0.455	-	-	0	0	-	0.455	0.420	0.455	-	-	0	-	-1.09%
2022-09-23	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2022-09-22	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2022-09-21	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2022-09-20	0.460	0.405	0.490	-	-	0	0	-	0.460	0.405	0.490	-	-	0	-	4.55%
2022-09-19	0.440	0.405	0.495	-	-	0	0	-	0.440	0.405	0.495	-	-	0	-	0.00%
2022-09-16	0.440	0.420	0.485	-	-	0	0	-	0.440	0.420	0.485	-	-	0	-	0.00%
2022-09-15	0.440	0.435	0.485	0.440	0.440	100,000	44,000	0.4400	0.440	0.435	0.485	0.440	0.440	100,000	0.4400	-7.37%
2022-09-14	0.475	0.440	0.520	-	-	0	0	-	0.475	0.440	0.520	-	-	0	-	0.00%
2022-09-13	0.475	0.450	0.495	-	-	0	0	-	0.475	0.450	0.495	-	-	0	-	0.00%
2022-09-09	0.475	0.445	0.485	-	-	0	0	-	0.475	0.445	0.485	-	-	0	-	0.00%
2022-09-08	0.475	0.445	0.490	-	-	0	0	-	0.475	0.445	0.490	-	-	0	-	0.00%
2022-09-07	0.475	0.445	0.485	0.445	0.490	144,000	69,060	0.4796	0.475	0.445	0.485	0.445	0.490	144,000	0.4796	-3.06%
2022-09-06	0.490	0.445	0.490	-	-	0	0	-	0.490	0.445	0.490	-	-	0	-	0.00%
2022-09-05	0.490	0.445	0.530	-	-	0	0	-	0.490	0.445	0.530	-	-	0	-	1.03%
2022-09-02	0.485	0.445	0.530	0.500	0.500	4,000	2,000	0.5000	0.485	0.445	0.530	0.500	0.500	4,000	0.5000	0.00%
2022-09-01	0.485	0.445	0.520	-	-	0	0	-	0.485	0.445	0.520	-	-	0	-	0.00%
2022-08-31	0.485	0.440	0.520	-	-	0	0	-	0.485	0.440	0.520	-	-	0	-	0.00%
2022-08-30	0.485	0.425	0.520	-	-	0	0	-	0.485	0.425	0.520	-	-	0	-	2.11%
2022-08-29	0.475	0.440	0.510	-	-	0	0	-	0.475	0.440	0.510	-	-	0	-	2.15%
2022-08-26	0.465	0.460	0.510	-	-	0	0	-	0.465	0.460	0.510	-	-	0	-	0.00%
2022-08-25	0.465	0.460	0.500	-	-	0	0	-	0.465	0.460	0.500	-	-	0	-	0.00%
2022-08-24	0.465	0.465	0.500	0.465	0.465	4,000	1,860	0.4650	0.465	0.465	0.500	0.465	0.465	4,000	0.4650	0.00%
2022-08-23	0.465	0.465	0.485	0.460	0.460	4,000	1,840	0.4600	0.465	0.465	0.485	0.460	0.460	4,000	0.4600	-5.10%
2022-08-22	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2022-08-19	0.490	0.460	0.495	-	-	0	0	-	0.490	0.460	0.495	-	-	0	-	0.00%
2022-08-18	0.490	0.465	0.520	-	-	0	0	-	0.490	0.465	0.520	-	-	0	-	0.00%
2022-08-17	0.490	0.485	0.520	0.485	0.490	196,000	95,900	0.4893	0.490	0.485	0.520	0.485	0.490	196,000	0.4893	2.08%
2022-08-16	0.480	0.480	0.520	0.480	0.520	80,000	40,080	0.5010	0.480	0.480	0.520	0.480	0.520	80,000	0.5010	-12.73%
2022-08-15	0.550	0.510	0.550	0.475	0.550	772,000	387,540	0.5020	0.550	0.510	0.550	0.475	0.550	772,000	0.5020	0.00%
2022-08-12	0.550	0.485	0.550	0.475	0.550	260,000	131,800	0.5069	0.550	0.485	0.550	0.475	0.550	260,000	0.5069	18.28%
2022-08-11	0.465	0.455	0.500	0.465	0.485	260,000	124,700	0.4796	0.465	0.455	0.500	0.465	0.485	260,000	0.4796	-2.11%
2022-08-10	0.475	0.455	0.500	0.475	0.480	224,000	106,520	0.4755	0.475	0.455	0.500	0.475	0.480	224,000	0.4755	-5.00%
2022-08-09	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2022-08-08	0.500	0.455	0.520	0.475	0.500	32,000	15,820	0.4944	0.500	0.455	0.520	0.475	0.500	32,000	0.4944	9.89%
2022-08-05	0.455	0.455	0.475	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	3.41%
2022-08-04	0.440	0.440	0.470	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	0.00%
2022-08-03	0.440	0.440	0.460	-	-	0	0	-	0.440	0.440	0.460	-	-	0	-	1.15%
2022-08-02	0.435	0.405	0.455	-	-	0	0	-	0.435	0.405	0.455	-	-	0	-	0.00%
2022-08-01	0.435	0.435	0.460	0.430	0.430	4,000	1,720	0.4300	0.435	0.435	0.460	0.430	0.430	4,000	0.4300	-6.45%
2022-07-29	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	-1.06%
2022-07-28	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2022-07-27	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	-1.05%
2022-07-26	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	-1.04%
2022-07-25	0.480	0.430	0.495	-	-	0	0	-	0.480	0.430	0.495	-	-	0	-	0.00%
2022-07-22	0.480	0.440	0.495	-	-	0	0	-	0.480	0.440	0.495	-	-	0	-	2.13%
2022-07-21	0.470	0.455	0.495	-	-	0	0	-	0.470	0.455	0.495	-	-	0	-	1.08%
2022-07-20	0.465	0.450	0.495	0.435	0.450	20,000	8,820	0.4410	0.465	0.450	0.495	0.435	0.450	20,000	0.4410	-1.06%
2022-07-19	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2022-07-18	0.470	0.450	0.495	-	-	0	0	-	0.470	0.450	0.495	-	-	0	-	0.00%
2022-07-15	0.470	0.445	0.470	0.465	0.470	100,000	46,980	0.4698	0.470	0.445	0.470	0.465	0.470	100,000	0.4698	-1.05%
2022-07-14	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2022-07-13	0.475	0.445	0.475	-	-	0	0	-	0.475	0.445	0.475	-	-	0	-	0.00%
2022-07-12	0.475	0.450	0.485	-	-	0	0	-	0.475	0.450	0.485	-	-	0	-	0.00%
2022-07-11	0.475	0.460	0.495	-	-	0	0	-	0.475	0.460	0.495	-	-	0	-	3.26%
2022-07-08	0.460	0.460	0.495	-	-	0	0	-	0.460	0.460	0.495	-	-	0	-	1.10%
2022-07-07	0.455	0.455	0.485	0.450	0.450	4,000	1,800	0.4500	0.455	0.455	0.485	0.450	0.450	4,000	0.4500	1.11%
2022-07-06	0.450	0.440	0.485	-	-	0	0	-	0.450	0.440	0.485	-	-	0	-	0.00%
2022-07-05	0.450	0.460	0.485	0.450	0.470	276,000	125,700	0.4554	0.450	0.460	0.485	0.450	0.470	276,000	0.4554	-2.17%
2022-07-04	0.460	0.460	0.490	0.460	0.475	12,000	5,620	0.4683	0.460	0.460	0.490	0.460	0.475	12,000	0.4683	-7.07%
2022-06-30	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	-1.00%
2022-06-29	0.500	0.455	0.500	0.500	0.500	48,000	24,000	0.5000	0.500	0.455	0.500	0.500	0.500	48,000	0.5000	0.00%
2022-06-28	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2022-06-27	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2022-06-24	0.500	0.470	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.470	0.500	0.500	0.500	20,000	0.5000	0.00%
2022-06-23	0.500	0.485	0.500	0.500	0.500	200,000	100,000	0.5000	0.500	0.485	0.500	0.500	0.500	200,000	0.5000	0.00%
2022-06-22	0.500	0.480	0.520	0.500	0.500	60,000	30,000	0.5000	0.500	0.480	0.520	0.500	0.500	60,000	0.5000	0.00%
2022-06-21	0.500	0.500	0.570	-	-	0	0	-	0.500	0.500	0.570	-	-	0	-	0.00%
2022-06-20	0.500	0.455	0.570	-	-	0	0	-	0.500	0.455	0.570	-	-	0	-	0.00%
2022-06-17	0.500	0.495	0.500	0.500	0.500	48,000	24,000	0.5000	0.500	0.495	0.500	0.500	0.500	48,000	0.5000	0.00%
2022-06-16	0.500	0.500	0.570	0.500	0.500	12,000	6,000	0.5000	0.500	0.500	0.570	0.500	0.500	12,000	0.5000	0.00%
2022-06-15	0.500	0.455	0.500	0.500	0.500	60,000	30,000	0.5000	0.500	0.455	0.500	0.500	0.500	60,000	0.5000	0.00%
2022-06-14	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.500	0.500	0.510	0.500	0.500	100,000	0.5000	0.00%
2022-06-13	0.500	0.455	0.500	0.500	0.500	60,000	30,000	0.5000	0.500	0.455	0.500	0.500	0.500	60,000	0.5000	0.00%
2022-06-10	0.500	0.455	0.510	0.500	0.500	100,000	50,000	0.5000	0.500	0.455	0.510	0.500	0.500	100,000	0.5000	0.00%
2022-06-09	0.500	0.455	0.500	0.500	0.500	316,000	158,000	0.5000	0.500	0.455	0.500	0.500	0.500	316,000	0.5000	0.00%
2022-06-08	0.500	0.465	0.500	0.500	0.500	220,000	110,000	0.5000	0.500	0.465	0.500	0.500	0.500	220,000	0.5000	0.00%
2022-06-07	0.500	0.455	0.500	0.500	0.500	132,000	66,000	0.5000	0.500	0.455	0.500	0.500	0.500	132,000	0.5000	0.00%
2022-06-06	0.500	0.465	0.500	0.500	0.500	140,000	70,000	0.5000	0.500	0.465	0.500	0.500	0.500	140,000	0.5000	0.00%
2022-06-02	0.500	0.455	0.500	0.500	0.500	92,000	46,000	0.5000	0.500	0.455	0.500	0.500	0.500	92,000	0.5000	0.00%
2022-06-01	0.500	0.500	0.570	-	-	0	0	-	0.500	0.500	0.570	-	-	0	-	0.00%
2022-05-31	0.500	0.485	0.500	0.500	0.500	100,000	50,000	0.5000	0.500	0.485	0.500	0.500	0.500	100,000	0.5000	0.00%
2022-05-30	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	7.53%
2022-05-27	0.465	0.460	0.520	0.455	0.465	68,000	31,280	0.4600	0.465	0.460	0.520	0.455	0.465	68,000	0.4600	1.09%
2022-05-26	0.460	0.425	0.510	0.460	0.460	8,000	3,680	0.4600	0.460	0.425	0.510	0.460	0.460	8,000	0.4600	0.00%
2022-05-25	0.460	0.430	0.470	0.410	0.460	240,000	105,880	0.4412	0.460	0.430	0.470	0.410	0.460	240,000	0.4412	-8.00%
2022-05-24	0.500	0.440	0.540	0.500	0.500	4,000	2,000	0.5000	0.500	0.440	0.540	0.500	0.500	4,000	0.5000	6.38%
2022-05-23	0.470	0.470	0.520	-	-	0	0	-	0.470	0.470	0.520	-	-	0	-	0.00%
2022-05-20	0.470	0.490	0.500	0.490	0.500	8,000	3,960	0.4950	0.470	0.490	0.500	0.490	0.500	8,000	0.4950	0.00%
2022-05-19	0.470	0.470	0.490	0.455	0.470	44,000	20,080	0.4564	0.470	0.470	0.490	0.455	0.470	44,000	0.4564	-6.00%
2022-05-18	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2022-05-17	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2022-05-16	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2022-05-13	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2022-05-12	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2022-05-11	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2022-05-10	0.500	0.465	0.520	-	-	0	0	-	0.500	0.465	0.520	-	-	0	-	0.00%
2022-05-06	0.500	0.465	0.520	-	-	0	0	-	0.500	0.465	0.520	-	-	0	-	0.00%
2022-05-05	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2022-05-04	0.500	0.465	0.520	-	-	0	0	-	0.500	0.465	0.520	-	-	0	-	0.00%
2022-05-03	0.500	0.455	0.500	0.495	0.500	40,000	19,940	0.4985	0.500	0.455	0.500	0.495	0.500	40,000	0.4985	3.09%
2022-04-29	0.485	0.455	0.495	-	-	0	0	-	0.485	0.455	0.495	-	-	0	-	0.00%
2022-04-28	0.485	0.455	0.495	-	-	0	0	-	0.485	0.455	0.495	-	-	0	-	0.00%
2022-04-27	0.485	0.455	0.485	0.485	0.485	4,000	1,940	0.4850	0.485	0.455	0.485	0.485	0.485	4,000	0.4850	-1.02%
2022-04-26	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2022-04-25	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2022-04-22	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2022-04-21	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	0.00%
2022-04-20	0.490	0.455	0.500	0.490	0.490	36,000	17,640	0.4900	0.490	0.455	0.500	0.490	0.490	36,000	0.4900	0.00%
2022-04-19	0.490	0.455	0.500	0.500	0.500	4,000	2,000	0.5000	0.490	0.455	0.500	0.500	0.500	4,000	0.5000	0.00%
2022-04-14	0.490	0.485	0.530	0.490	0.490	8,000	3,920	0.4900	0.490	0.485	0.530	0.490	0.490	8,000	0.4900	-9.26%
2022-04-13	0.540	0.485	0.570	0.485	0.540	8,000	4,100	0.5125	0.540	0.485	0.570	0.485	0.540	8,000	0.5125	5.88%
2022-04-12	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2022-04-11	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2022-04-08	0.510	0.485	0.520	-	-	0	0	-	0.510	0.485	0.520	-	-	0	-	2.00%
2022-04-07	0.500	0.490	0.500	0.500	0.500	56,000	28,000	0.5000	0.500	0.490	0.500	0.500	0.500	56,000	0.5000	-3.85%
2022-04-06	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2022-04-04	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2022-04-01	0.520	0.490	0.530	0.490	0.520	8,000	4,040	0.5050	0.520	0.490	0.530	0.490	0.520	8,000	0.5050	4.00%
2022-03-31	0.500	0.485	0.500	0.500	0.510	12,000	6,040	0.5033	0.500	0.485	0.500	0.500	0.510	12,000	0.5033	-3.85%
2022-03-30	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2022-03-29	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	-1.89%
2022-03-28	0.530	0.510	0.540	0.520	0.530	12,000	6,280	0.5233	0.530	0.510	0.540	0.520	0.530	12,000	0.5233	-5.36%
2022-03-25	0.560	0.520	0.570	0.520	0.560	36,000	18,880	0.5244	0.560	0.520	0.570	0.520	0.560	36,000	0.5244	1.82%
2022-03-24	0.550	0.510	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.510	0.550	0.550	0.550	4,000	0.5500	-1.79%
2022-03-23	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2022-03-22	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2022-03-21	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2022-03-18	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	-1.75%
2022-03-17	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2022-03-16	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2022-03-15	0.570	0.510	0.580	-	-	0	0	-	0.570	0.510	0.580	-	-	0	-	0.00%
2022-03-14	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	-1.72%
2022-03-11	0.580	0.530	0.590	0.495	0.560	120,000	60,640	0.5053	0.580	0.530	0.590	0.495	0.560	120,000	0.5053	9.43%
2022-03-10	0.530	0.510	0.530	0.530	0.550	80,000	43,400	0.5425	0.530	0.510	0.530	0.530	0.550	80,000	0.5425	-11.67%
2022-03-09	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2022-03-08	0.600	0.550	0.680	-	-	0	0	-	0.600	0.550	0.680	-	-	0	-	0.00%
2022-03-07	0.600	0.540	0.700	0.600	0.600	4,000	2,400	0.6000	0.600	0.540	0.700	0.600	0.600	4,000	0.6000	5.26%
2022-03-04	0.570	0.570	0.640	0.570	0.580	12,000	6,880	0.5733	0.570	0.570	0.640	0.570	0.580	12,000	0.5733	-12.31%
2022-03-03	0.650	0.620	0.680	0.650	0.650	4,000	2,600	0.6500	0.650	0.620	0.680	0.650	0.650	4,000	0.6500	16.07%
2022-03-02	0.560	0.570	0.600	0.540	0.590	36,000	19,840	0.5511	0.560	0.570	0.600	0.540	0.590	36,000	0.5511	-3.45%
2022-03-01	0.580	0.570	0.600	0.580	0.590	92,000	53,880	0.5857	0.580	0.570	0.600	0.580	0.590	92,000	0.5857	-3.33%
2022-02-28	0.600	0.580	0.620	0.600	0.600	4,000	2,400	0.6000	0.600	0.580	0.620	0.600	0.600	4,000	0.6000	-3.23%
2022-02-25	0.620	0.590	0.650	-	-	0	0	-	0.620	0.590	0.650	-	-	0	-	0.00%
2022-02-24	0.620	0.600	0.690	-	-	0	0	-	0.620	0.600	0.690	-	-	0	-	0.00%
2022-02-23	0.620	0.590	0.660	0.620	0.620	4,000	2,480	0.6200	0.620	0.590	0.660	0.620	0.620	4,000	0.6200	0.00%
2022-02-22	0.620	0.620	0.640	0.610	0.620	44,000	26,920	0.6118	0.620	0.620	0.640	0.610	0.620	44,000	0.6118	-4.62%
2022-02-21	0.650	0.630	0.700	0.650	0.690	36,000	24,120	0.6700	0.650	0.630	0.700	0.650	0.690	36,000	0.6700	-1.52%
2022-02-18	0.660	0.580	0.680	-	-	0	0	-	0.660	0.580	0.680	-	-	0	-	0.00%
2022-02-17	0.660	0.590	0.690	-	-	0	0	-	0.660	0.590	0.690	-	-	0	-	0.00%
2022-02-16	0.660	0.620	0.710	0.630	0.660	28,000	17,880	0.6386	0.660	0.620	0.710	0.630	0.660	28,000	0.6386	-8.33%
2022-02-15	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2022-02-14	0.720	0.630	0.720	-	-	0	0	-	0.720	0.630	0.720	-	-	0	-	0.00%
2022-02-11	0.720	0.630	0.720	-	-	0	0	-	0.720	0.630	0.720	-	-	0	-	0.00%
2022-02-10	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	-1.37%
2022-02-09	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2022-02-08	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	-1.35%
2022-02-07	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	-1.33%
2022-02-04	0.750	0.650	0.760	0.620	0.750	264,000	188,000	0.7121	0.750	0.650	0.760	0.620	0.750	264,000	0.7121	13.64%
2022-01-31	0.660	0.580	0.660	0.590	0.680	440,000	269,720	0.6130	0.660	0.580	0.660	0.590	0.680	440,000	0.6130	11.86%
2022-01-28	0.590	0.520	0.590	0.570	0.590	8,000	4,640	0.5800	0.590	0.520	0.590	0.570	0.590	8,000	0.5800	7.27%
2022-01-27	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	-6.78%
2022-01-26	0.590	0.530	0.590	0.560	0.590	244,000	137,280	0.5626	0.590	0.530	0.590	0.560	0.590	244,000	0.5626	5.36%
2022-01-25	0.560	0.560	0.580	0.560	0.570	160,000	90,440	0.5653	0.560	0.560	0.580	0.560	0.570	160,000	0.5653	-3.45%
2022-01-24	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	-3.33%
2022-01-21	0.600	0.520	0.600	0.520	0.600	8,000	4,480	0.5600	0.600	0.520	0.600	0.520	0.600	8,000	0.5600	9.09%
2022-01-20	0.550	0.530	0.590	0.550	0.550	4,000	2,200	0.5500	0.550	0.530	0.590	0.550	0.550	4,000	0.5500	-1.79%
2022-01-19	0.560	0.550	0.580	0.560	0.560	96,000	53,760	0.5600	0.560	0.550	0.580	0.560	0.560	96,000	0.5600	0.00%
2022-01-18	0.560	0.560	0.580	0.560	0.560	204,000	114,240	0.5600	0.560	0.560	0.580	0.560	0.560	204,000	0.5600	1.82%
2022-01-17	0.550	0.550	0.580	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	1.85%
2022-01-14	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2022-01-13	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2022-01-12	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2022-01-11	0.540	0.540	0.590	0.540	0.540	112,000	60,480	0.5400	0.540	0.540	0.590	0.540	0.540	112,000	0.5400	-3.57%
2022-01-10	0.560	0.550	0.570	0.550	0.590	308,000	172,520	0.5601	0.560	0.550	0.570	0.550	0.590	308,000	0.5601	0.00%
2022-01-07	0.560	0.520	0.560	0.510	0.560	16,000	8,360	0.5225	0.560	0.520	0.560	0.510	0.560	16,000	0.5225	-3.45%
2022-01-06	0.580	0.550	0.580	0.550	0.580	288,000	160,760	0.5582	0.580	0.550	0.580	0.550	0.580	288,000	0.5582	-4.92%
2022-01-05	0.610	0.570	0.620	0.610	0.610	4,000	2,440	0.6100	0.610	0.570	0.620	0.610	0.610	4,000	0.6100	-3.17%
2022-01-04	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2022-01-03	0.630	0.570	0.640	-	-	0	0	-	0.630	0.570	0.640	-	-	0	-	0.00%
2021-12-31	0.630	0.570	0.640	-	-	0	0	-	0.630	0.570	0.640	-	-	0	-	0.00%
2021-12-30	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2021-12-29	0.630	0.570	0.640	-	-	0	0	-	0.630	0.570	0.640	-	-	0	-	0.00%
2021-12-28	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2021-12-24	0.630	0.570	0.650	-	-	0	0	-	0.630	0.570	0.650	-	-	0	-	0.00%
2021-12-23	0.630	0.570	0.680	-	-	0	0	-	0.630	0.570	0.680	-	-	0	-	0.00%
2021-12-22	0.630	0.570	0.680	-	-	0	0	-	0.630	0.570	0.680	-	-	0	-	0.00%
2021-12-21	0.630	0.600	0.680	-	-	0	0	-	0.630	0.600	0.680	-	-	0	-	0.00%
2021-12-20	0.630	0.630	0.660	0.630	0.650	12,000	7,640	0.6367	0.630	0.630	0.660	0.630	0.650	12,000	0.6367	-3.08%
2021-12-17	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2021-12-16	0.650	0.610	0.680	0.630	0.650	8,000	5,120	0.6400	0.650	0.610	0.680	0.630	0.650	8,000	0.6400	0.00%
2021-12-15	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2021-12-14	0.650	0.630	0.670	0.620	0.650	44,000	27,680	0.6291	0.650	0.630	0.670	0.620	0.650	44,000	0.6291	-2.99%
2021-12-13	0.670	0.660	0.670	0.620	0.670	168,000	108,200	0.6440	0.670	0.660	0.670	0.620	0.670	168,000	0.6440	-2.90%
2021-12-10	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	0.00%
2021-12-09	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
2021-12-08	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2021-12-07	0.700	0.670	0.700	0.700	0.700	236,000	165,200	0.7000	0.700	0.670	0.700	0.700	0.700	236,000	0.7000	0.00%
2021-12-06	0.700	0.680	0.700	0.690	0.720	64,000	44,800	0.7000	0.700	0.680	0.700	0.690	0.720	64,000	0.7000	-2.78%
2021-12-03	0.720	0.710	0.750	-	-	0	0	-	0.720	0.710	0.750	-	-	0	-	0.00%
2021-12-02	0.720	0.710	0.750	-	-	0	0	-	0.720	0.710	0.750	-	-	0	-	0.00%
2021-12-01	0.720	0.710	0.750	0.720	0.720	4,000	2,880	0.7200	0.720	0.710	0.750	0.720	0.720	4,000	0.7200	2.86%
2021-11-30	0.700	0.700	0.730	0.690	0.700	572,000	398,400	0.6965	0.700	0.700	0.730	0.690	0.700	572,000	0.6965	-2.78%
2021-11-29	0.720	0.700	0.730	0.650	0.720	184,000	128,240	0.6970	0.720	0.700	0.730	0.650	0.720	184,000	0.6970	1.41%
2021-11-26	0.710	0.690	0.710	0.690	0.750	1,172,000	826,720	0.7054	0.710	0.690	0.710	0.690	0.750	1,172,000	0.7054	-4.05%
2021-11-25	0.740	0.730	0.750	0.740	0.760	28,000	20,800	0.7429	0.740	0.730	0.750	0.740	0.760	28,000	0.7429	-2.63%
2021-11-24	0.760	0.730	0.760	0.730	0.760	20,000	15,080	0.7540	0.760	0.730	0.760	0.730	0.760	20,000	0.7540	0.00%
2021-11-23	0.760	0.730	0.770	0.720	0.760	240,000	174,720	0.7280	0.760	0.730	0.770	0.720	0.760	240,000	0.7280	-1.30%
2021-11-22	0.770	0.750	0.790	0.740	0.800	324,000	243,800	0.7525	0.770	0.750	0.790	0.740	0.800	324,000	0.7525	0.00%
2021-11-19	0.770	0.750	0.770	0.670	0.800	2,736,000	2,019,760	0.7382	0.770	0.750	0.770	0.670	0.800	2,736,000	0.7382	20.31%
2021-11-18	0.640	0.640	0.680	0.640	0.640	396,000	253,440	0.6400	0.640	0.640	0.680	0.640	0.640	396,000	0.6400	0.00%
2021-11-17	0.640	0.640	0.650	0.640	0.640	280,000	179,200	0.6400	0.640	0.640	0.650	0.640	0.640	280,000	0.6400	-4.48%
2021-11-16	0.670	0.640	0.670	0.640	0.680	124,000	80,360	0.6481	0.670	0.640	0.670	0.640	0.680	124,000	0.6481	4.69%
2021-11-15	0.640	0.640	0.650	0.610	0.650	232,000	148,400	0.6397	0.640	0.640	0.650	0.610	0.650	232,000	0.6397	0.00%
2021-11-12	0.640	0.640	0.650	0.640	0.640	80,000	51,200	0.6400	0.640	0.640	0.650	0.640	0.640	80,000	0.6400	0.00%
2021-11-11	0.640	0.640	0.650	0.640	0.640	80,000	51,200	0.6400	0.640	0.640	0.650	0.640	0.640	80,000	0.6400	0.00%
2021-11-10	0.640	0.640	0.650	0.600	0.640	284,000	181,600	0.6394	0.640	0.640	0.650	0.600	0.640	284,000	0.6394	-3.03%
2021-11-09	0.660	0.650	0.660	0.650	0.660	120,000	78,400	0.6533	0.660	0.650	0.660	0.650	0.660	120,000	0.6533	3.13%
2021-11-08	0.640	0.640	0.660	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	0.00%
2021-11-05	0.640	0.640	0.650	0.640	0.640	4,000	2,560	0.6400	0.640	0.640	0.650	0.640	0.640	4,000	0.6400	0.00%
2021-11-04	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
2021-11-03	0.640	0.640	0.650	0.620	0.620	76,000	47,120	0.6200	0.640	0.640	0.650	0.620	0.620	76,000	0.6200	0.00%
2021-11-02	0.640	0.640	0.650	0.610	0.630	48,000	30,160	0.6283	0.640	0.640	0.650	0.610	0.630	48,000	0.6283	0.00%
2021-11-01	0.640	0.640	0.650	0.610	0.650	196,600	125,264	0.6372	0.640	0.640	0.650	0.610	0.650	196,600	0.6372	0.00%
2021-10-29	0.640	0.620	0.650	0.550	0.640	824,000	503,360	0.6109	0.640	0.620	0.650	0.550	0.640	824,000	0.6109	0.00%
2021-10-28	0.640	0.600	0.650	0.640	0.640	300,000	192,000	0.6400	0.640	0.600	0.650	0.640	0.640	300,000	0.6400	-1.54%
2021-10-27	0.650	0.650	0.660	0.650	0.650	28,000	18,200	0.6500	0.650	0.650	0.660	0.650	0.650	28,000	0.6500	0.00%
2021-10-26	0.650	0.650	0.660	0.650	0.650	488,000	317,200	0.6500	0.650	0.650	0.660	0.650	0.650	488,000	0.6500	-1.52%
2021-10-25	0.660	0.660	0.670	0.610	0.700	1,004,000	653,960	0.6514	0.660	0.660	0.670	0.610	0.700	1,004,000	0.6514	10.00%
2021-10-22	0.600	0.580	0.600	0.590	0.600	316,000	189,200	0.5987	0.600	0.580	0.600	0.590	0.600	316,000	0.5987	5.26%
2021-10-21	0.570	0.590	0.600	0.570	0.610	120,000	72,040	0.6003	0.570	0.590	0.600	0.570	0.610	120,000	0.6003	-5.00%
2021-10-20	0.600	0.590	0.600	0.600	0.600	900,000	540,000	0.6000	0.600	0.590	0.600	0.600	0.600	900,000	0.6000	0.00%
2021-10-19	0.600	0.600	0.610	0.600	0.600	220,000	132,400	0.6018	0.600	0.600	0.610	0.600	0.600	220,000	0.6018	-3.23%
2021-10-18	0.620	0.600	0.630	0.570	0.630	804,000	482,440	0.6000	0.620	0.600	0.630	0.570	0.630	804,000	0.6000	3.33%
2021-10-15	0.600	0.570	0.610	-	-	0	0	-	0.600	0.570	0.610	-	-	0	-	0.00%
2021-10-12	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2021-10-11	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2021-10-08	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	-1.64%
2021-10-07	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	-1.61%
2021-10-06	0.620	0.570	0.620	0.560	0.620	276,000	157,240	0.5697	0.620	0.570	0.620	0.560	0.620	276,000	0.5697	3.33%
2021-10-05	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2021-10-04	0.600	0.560	0.600	0.560	0.600	8,000	4,640	0.5800	0.600	0.560	0.600	0.560	0.600	8,000	0.5800	0.00%
2021-09-30	0.600	0.550	0.600	0.600	0.600	36,000	21,600	0.6000	0.600	0.550	0.600	0.600	0.600	36,000	0.6000	1.69%
2021-09-29	0.590	0.550	0.600	0.550	0.600	664,000	373,240	0.5621	0.590	0.550	0.600	0.550	0.600	664,000	0.5621	0.00%
2021-09-28	0.590	0.550	0.600	0.550	0.600	120,000	70,800	0.5900	0.590	0.550	0.600	0.550	0.600	120,000	0.5900	1.72%
2021-09-27	0.580	0.570	0.580	0.520	0.580	424,000	241,960	0.5707	0.580	0.570	0.580	0.520	0.580	424,000	0.5707	0.00%
2021-09-24	0.580	0.550	0.580	0.580	0.580	40,000	23,200	0.5800	0.580	0.550	0.580	0.580	0.580	40,000	0.5800	1.75%
2021-09-23	0.570	0.520	0.580	0.560	0.570	140,000	78,720	0.5623	0.570	0.520	0.580	0.560	0.570	140,000	0.5623	0.00%
2021-09-21	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2021-09-20	0.570	0.520	0.570	0.500	0.580	424,000	225,600	0.5321	0.570	0.520	0.570	0.500	0.580	424,000	0.5321	-5.00%
2021-09-17	0.600	0.520	0.600	0.560	0.600	520,000	301,080	0.5790	0.600	0.520	0.600	0.560	0.600	520,000	0.5790	5.26%
2021-09-16	0.570	0.520	0.570	0.520	0.580	768,000	423,480	0.5514	0.570	0.520	0.570	0.520	0.580	768,000	0.5514	9.62%
2021-09-15	0.520	0.520	0.530	0.510	0.520	56,000	29,040	0.5186	0.520	0.520	0.530	0.510	0.520	56,000	0.5186	1.96%
2021-09-14	0.510	0.500	0.510	0.470	0.510	32,000	15,740	0.4919	0.510	0.500	0.510	0.470	0.510	32,000	0.4919	0.00%
2021-09-13	0.510	0.465	0.510	0.510	0.510	8,000	4,080	0.5100	0.510	0.465	0.510	0.510	0.510	8,000	0.5100	3.03%
2021-09-10	0.495	0.460	0.500	0.475	0.495	84,000	39,980	0.4760	0.495	0.460	0.500	0.475	0.495	84,000	0.4760	5.32%
2021-09-09	0.470	0.470	0.510	0.450	0.500	404,000	194,140	0.4805	0.470	0.470	0.510	0.450	0.500	404,000	0.4805	-9.62%
2021-09-08	0.520	0.500	0.520	0.480	0.520	260,000	127,100	0.4888	0.520	0.500	0.520	0.480	0.520	260,000	0.4888	8.33%
2021-09-07	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2021-09-06	0.480	0.435	0.495	0.470	0.480	100,000	47,600	0.4760	0.480	0.435	0.495	0.470	0.480	100,000	0.4760	0.00%
2021-09-03	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2021-09-02	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2021-09-01	0.480	0.440	0.495	0.480	0.480	92,000	44,160	0.4800	0.480	0.440	0.495	0.480	0.480	92,000	0.4800	1.05%
2021-08-31	0.475	0.425	0.475	0.415	0.480	344,000	147,320	0.4283	0.475	0.425	0.475	0.415	0.480	344,000	0.4283	3.26%
2021-08-30	0.460	0.430	0.460	0.460	0.460	20,000	9,200	0.4600	0.460	0.430	0.460	0.460	0.460	20,000	0.4600	0.00%
2021-08-27	0.460	0.460	0.480	0.460	0.460	12,000	5,520	0.4600	0.460	0.460	0.480	0.460	0.460	12,000	0.4600	-2.13%
2021-08-26	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2021-08-25	0.470	0.465	0.480	0.470	0.470	8,000	3,760	0.4700	0.470	0.465	0.480	0.470	0.470	8,000	0.4700	-1.05%
2021-08-24	0.475	0.460	0.480	-	-	0	0	-	0.475	0.460	0.480	-	-	0	-	0.00%
2021-08-23	0.475	0.460	0.475	-	-	0	0	-	0.475	0.460	0.475	-	-	0	-	-1.04%
2021-08-20	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	0.00%
2021-08-19	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	-3.03%
2021-08-18	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2021-08-17	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2021-08-16	0.495	0.465	0.495	0.520	0.520	40,000	20,800	0.5200	0.495	0.465	0.495	0.520	0.520	40,000	0.5200	0.00%
2021-08-13	0.495	0.465	0.495	0.455	0.495	276,000	127,800	0.4630	0.495	0.465	0.495	0.455	0.495	276,000	0.4630	3.13%
2021-08-12	0.480	0.455	0.480	-	-	0	0	-	0.480	0.455	0.480	-	-	0	-	-1.03%
2021-08-11	0.485	0.470	0.520	-	-	0	0	-	0.485	0.470	0.520	-	-	0	-	0.00%
2021-08-10	0.485	0.475	0.490	0.485	0.485	20,000	9,700	0.4850	0.485	0.475	0.490	0.485	0.485	20,000	0.4850	-4.90%
2021-08-09	0.510	0.475	0.510	0.475	0.510	28,000	13,580	0.4850	0.510	0.475	0.510	0.475	0.510	28,000	0.4850	7.37%
2021-08-06	0.475	0.470	0.520	-	-	0	0	-	0.475	0.470	0.520	-	-	0	-	0.00%
2021-08-05	0.475	0.465	0.500	-	-	0	0	-	0.475	0.465	0.500	-	-	0	-	0.00%
2021-08-04	0.475	0.460	0.530	-	-	0	0	-	0.475	0.460	0.530	-	-	0	-	0.00%
2021-08-03	0.475	0.475	0.500	-	-	0	0	-	0.475	0.475	0.500	-	-	0	-	0.00%
2021-08-02	0.475	0.470	0.500	0.455	0.500	288,000	141,580	0.4916	0.475	0.470	0.500	0.455	0.500	288,000	0.4916	1.06%
2021-07-30	0.470	0.460	0.470	0.470	0.470	152,000	71,440	0.4700	0.470	0.460	0.470	0.470	0.470	152,000	0.4700	0.00%
2021-07-29	0.470	0.470	0.495	-	-	0	0	-	0.470	0.470	0.495	-	-	0	-	0.00%
2021-07-28	0.470	0.445	0.485	0.430	0.495	800,000	357,840	0.4473	0.470	0.445	0.485	0.430	0.495	800,000	0.4473	-2.08%
2021-07-27	0.480	0.460	0.480	0.460	0.495	328,000	156,940	0.4785	0.480	0.460	0.480	0.460	0.495	328,000	0.4785	1.05%
2021-07-26	0.475	0.465	0.475	0.475	0.500	392,000	193,920	0.4947	0.475	0.465	0.475	0.475	0.500	392,000	0.4947	-5.00%
2021-07-23	0.500	0.485	0.520	-	-	0	0	-	0.500	0.485	0.520	-	-	0	-	0.00%
2021-07-22	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2021-07-21	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2021-07-20	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2021-07-19	0.500	0.485	0.520	-	-	0	0	-	0.500	0.485	0.520	-	-	0	-	0.00%
2021-07-16	0.500	0.485	0.520	-	-	0	0	-	0.500	0.485	0.520	-	-	0	-	0.00%
2021-07-15	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2021-07-14	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2021-07-13	0.500	0.495	0.500	0.500	0.500	16,000	8,000	0.5000	0.500	0.495	0.500	0.500	0.500	16,000	0.5000	1.01%
2021-07-12	0.495	0.495	0.510	0.495	0.495	4,000	1,980	0.4950	0.495	0.495	0.510	0.495	0.495	4,000	0.4950	-2.94%
2021-07-09	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2021-07-08	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	-1.92%
2021-07-07	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2021-07-06	0.520	0.485	0.520	0.510	0.530	60,000	30,760	0.5127	0.520	0.485	0.520	0.510	0.530	60,000	0.5127	1.96%
2021-07-05	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	-1.92%
2021-07-02	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2021-06-30	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.89%
2021-06-29	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2021-06-28	0.530	0.485	0.530	0.520	0.530	52,000	27,160	0.5223	0.530	0.485	0.530	0.520	0.530	52,000	0.5223	1.92%
2021-06-25	0.520	0.480	0.520	0.510	0.520	88,000	45,160	0.5132	0.520	0.480	0.520	0.510	0.520	88,000	0.5132	1.96%
2021-06-24	0.510	0.485	0.530	-	-	0	0	-	0.510	0.485	0.530	-	-	0	-	0.00%
2021-06-23	0.510	0.485	0.520	0.475	0.520	204,000	102,420	0.5021	0.510	0.485	0.520	0.475	0.520	204,000	0.5021	7.37%
2021-06-22	0.475	0.475	0.480	0.475	0.520	88,000	42,680	0.4850	0.475	0.475	0.480	0.475	0.520	88,000	0.4850	-8.65%
2021-06-21	0.520	0.485	0.520	0.510	0.520	160,000	83,000	0.5188	0.520	0.485	0.520	0.510	0.520	160,000	0.5188	1.96%
2021-06-18	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2021-06-17	0.510	0.480	0.520	0.510	0.510	168,000	85,680	0.5100	0.510	0.480	0.520	0.510	0.510	168,000	0.5100	-1.92%
2021-06-16	0.520	0.475	0.520	0.510	0.520	312,000	159,640	0.5117	0.520	0.475	0.520	0.510	0.520	312,000	0.5117	0.00%
2021-06-15	0.520	0.485	0.520	0.500	0.520	148,000	74,880	0.5059	0.520	0.485	0.520	0.500	0.520	148,000	0.5059	4.00%
2021-06-11	0.500	0.480	0.500	0.465	0.510	168,000	84,560	0.5033	0.500	0.480	0.500	0.465	0.510	168,000	0.5033	0.00%
2021-06-10	0.500	0.475	0.510	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	0.00%
2021-06-09	0.500	0.475	0.510	0.500	0.510	188,000	94,120	0.5006	0.500	0.475	0.510	0.500	0.510	188,000	0.5006	0.00%
2021-06-08	0.500	0.470	0.500	0.495	0.500	92,000	45,580	0.4954	0.500	0.470	0.500	0.495	0.500	92,000	0.4954	0.00%
2021-06-07	0.500	0.470	0.500	0.500	0.500	120,000	60,000	0.5000	0.500	0.470	0.500	0.500	0.500	120,000	0.5000	2.04%
2021-06-04	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2021-06-03	0.490	0.465	0.490	0.465	0.490	252,000	119,340	0.4736	0.490	0.465	0.490	0.465	0.490	252,000	0.4736	4.26%
2021-06-02	0.470	0.465	0.470	0.475	0.510	36,000	18,080	0.5022	0.470	0.465	0.470	0.475	0.510	36,000	0.5022	-4.08%
2021-06-01	0.490	0.460	0.500	0.485	0.490	112,000	54,760	0.4889	0.490	0.460	0.500	0.485	0.490	112,000	0.4889	0.00%
2021-05-31	0.490	0.455	0.495	-	-	0	0	-	0.490	0.455	0.495	-	-	0	-	0.00%
2021-05-28	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	-1.01%
2021-05-27	0.495	0.465	0.495	0.465	0.495	84,000	39,740	0.4731	0.495	0.465	0.495	0.465	0.495	84,000	0.4731	6.45%
2021-05-26	0.465	0.455	0.470	-	-	0	0	-	0.465	0.455	0.470	-	-	0	-	0.00%
2021-05-25	0.465	0.455	0.470	-	-	0	0	-	0.465	0.455	0.470	-	-	0	-	0.00%
2021-05-24	0.465	0.455	0.470	0.450	0.465	72,000	32,760	0.4550	0.465	0.455	0.470	0.450	0.465	72,000	0.4550	0.00%
2021-05-21	0.465	0.450	0.470	-	-	0	0	-	0.465	0.450	0.470	-	-	0	-	0.00%
2021-05-20	0.465	0.450	0.465	0.465	0.465	12,000	5,580	0.4650	0.465	0.450	0.465	0.465	0.465	12,000	0.4650	0.00%
2021-05-18	0.465	0.450	0.470	0.465	0.465	8,000	3,720	0.4650	0.465	0.450	0.470	0.465	0.465	8,000	0.4650	0.00%
2021-05-17	0.465	0.460	0.465	0.460	0.470	88,000	40,760	0.4632	0.465	0.460	0.465	0.460	0.470	88,000	0.4632	-5.10%
2021-05-14	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	-1.01%
2021-05-13	0.495	0.470	0.495	0.495	0.495	32,000	15,720	0.4913	0.495	0.470	0.495	0.495	0.495	32,000	0.4913	3.13%
2021-05-12	0.480	0.480	0.495	0.455	0.510	196,000	93,140	0.4752	0.480	0.480	0.495	0.455	0.510	196,000	0.4752	3.23%
2021-05-11	0.465	0.465	0.485	0.465	0.485	44,000	21,040	0.4782	0.465	0.465	0.485	0.465	0.485	44,000	0.4782	-7.00%
2021-05-10	0.500	0.480	0.500	0.520	0.520	4,000	2,080	0.5200	0.500	0.480	0.500	0.520	0.520	4,000	0.5200	-3.85%
2021-05-07	0.520	0.485	0.520	0.480	0.520	544,000	275,120	0.5057	0.520	0.485	0.520	0.480	0.520	544,000	0.5057	8.33%
2021-05-06	0.480	0.460	0.480	0.460	0.485	40,000	18,740	0.4685	0.480	0.460	0.480	0.460	0.485	40,000	0.4685	4.35%
2021-05-05	0.460	0.440	0.465	-	-	0	0	-	0.460	0.440	0.465	-	-	0	-	0.00%
2021-05-04	0.460	0.440	0.475	-	-	0	0	-	0.460	0.440	0.475	-	-	0	-	0.00%
2021-05-03	0.460	0.440	0.460	0.440	0.460	40,000	18,000	0.4500	0.460	0.440	0.460	0.440	0.460	40,000	0.4500	-2.13%
2021-04-30	0.470	0.470	0.480	0.470	0.490	576,000	279,860	0.4859	0.470	0.470	0.480	0.470	0.490	576,000	0.4859	-9.62%
2021-04-29	0.520	0.465	0.500	0.455	0.520	644,000	303,560	0.4714	0.520	0.465	0.500	0.455	0.520	644,000	0.4714	15.56%
2021-04-28	0.450	0.430	0.455	0.445	0.450	108,000	48,560	0.4496	0.450	0.430	0.455	0.445	0.450	108,000	0.4496	1.12%
2021-04-27	0.445	0.430	0.445	0.445	0.450	100,000	44,940	0.4494	0.445	0.430	0.445	0.445	0.450	100,000	0.4494	4.71%
2021-04-26	0.425	0.425	0.440	0.425	0.430	28,000	11,920	0.4257	0.425	0.425	0.440	0.425	0.430	28,000	0.4257	-2.30%
2021-04-23	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	0.00%
2021-04-22	0.435	0.420	0.440	-	-	0	0	-	0.435	0.420	0.440	-	-	0	-	0.00%
2021-04-21	0.435	0.430	0.435	0.430	0.460	536,000	234,720	0.4379	0.435	0.430	0.435	0.430	0.460	536,000	0.4379	-3.33%
2021-04-20	0.450	0.440	0.455	0.450	0.450	8,000	3,600	0.4500	0.450	0.440	0.455	0.450	0.450	8,000	0.4500	-1.10%
2021-04-19	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	-1.09%
2021-04-16	0.460	0.445	0.465	0.455	0.460	360,000	165,460	0.4596	0.460	0.445	0.465	0.455	0.460	360,000	0.4596	2.22%
2021-04-15	0.450	0.435	0.455	-	-	0	0	-	0.450	0.435	0.455	-	-	0	-	0.00%
2021-04-14	0.450	0.445	0.450	0.445	0.450	200,000	89,500	0.4475	0.450	0.445	0.450	0.445	0.450	200,000	0.4475	-1.10%
2021-04-13	0.455	0.445	0.455	-	-	0	0	-	0.455	0.445	0.455	-	-	0	-	0.00%
2021-04-12	0.455	0.445	0.455	0.455	0.455	60,000	27,300	0.4550	0.455	0.445	0.455	0.455	0.455	60,000	0.4550	0.00%
2021-04-09	0.455	0.445	0.455	0.450	0.460	224,000	102,360	0.4570	0.455	0.445	0.455	0.450	0.460	224,000	0.4570	2.25%
2021-04-08	0.445	0.435	0.460	0.445	0.445	8,000	3,560	0.4450	0.445	0.435	0.460	0.445	0.445	8,000	0.4450	-3.26%
2021-04-07	0.460	0.440	0.460	0.440	0.460	32,000	14,400	0.4500	0.460	0.440	0.460	0.440	0.460	32,000	0.4500	0.00%
2021-04-01	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	-1.08%
2021-03-31	0.465	0.440	0.465	0.465	0.465	40,000	18,600	0.4650	0.465	0.440	0.465	0.465	0.465	40,000	0.4650	0.00%
2021-03-30	0.465	0.440	0.465	0.465	0.465	52,000	24,180	0.4650	0.465	0.440	0.465	0.465	0.465	52,000	0.4650	0.00%
2021-03-29	0.465	0.440	0.465	0.425	0.465	80,000	34,640	0.4330	0.465	0.440	0.465	0.425	0.465	80,000	0.4330	3.33%
2021-03-26	0.450	0.425	0.455	-	-	0	0	-	0.450	0.425	0.455	-	-	0	-	0.00%
2021-03-25	0.450	0.430	0.455	-	-	0	0	-	0.450	0.430	0.455	-	-	0	-	0.00%
2021-03-24	0.450	0.430	0.455	0.430	0.470	52,000	23,320	0.4485	0.450	0.430	0.455	0.430	0.470	52,000	0.4485	-2.17%
2021-03-23	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2021-03-22	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	-1.08%
2021-03-19	0.465	0.445	0.465	0.440	0.470	344,000	152,320	0.4428	0.465	0.445	0.465	0.440	0.470	344,000	0.4428	4.49%
2021-03-18	0.445	0.440	0.465	0.445	0.470	48,000	22,000	0.4583	0.445	0.440	0.465	0.445	0.470	48,000	0.4583	-3.26%
2021-03-17	0.460	0.440	0.460	0.460	0.460	8,000	3,680	0.4600	0.460	0.440	0.460	0.460	0.460	8,000	0.4600	-2.13%
2021-03-16	0.470	0.435	0.470	0.450	0.470	516,000	232,520	0.4506	0.470	0.435	0.470	0.450	0.470	516,000	0.4506	0.00%
2021-03-15	0.470	0.440	0.470	0.430	0.470	160,000	71,320	0.4458	0.470	0.440	0.470	0.430	0.470	160,000	0.4458	6.82%
2021-03-12	0.440	0.430	0.455	0.440	0.440	200,000	88,000	0.4400	0.440	0.430	0.455	0.440	0.440	200,000	0.4400	-3.30%
2021-03-11	0.455	0.450	0.455	0.425	0.460	92,000	40,760	0.4430	0.455	0.450	0.455	0.425	0.460	92,000	0.4430	5.81%
2021-03-10	0.430	0.420	0.435	-	-	0	0	-	0.430	0.420	0.435	-	-	0	-	2.38%
2021-03-09	0.420	0.415	0.425	0.410	0.420	212,000	87,280	0.4117	0.420	0.415	0.425	0.410	0.420	212,000	0.4117	2.44%
2021-03-08	0.410	0.410	0.415	0.410	0.415	24,000	9,880	0.4117	0.410	0.410	0.415	0.410	0.415	24,000	0.4117	-4.65%
2021-03-05	0.430	0.415	0.430	0.440	0.440	4,000	1,760	0.4400	0.430	0.415	0.430	0.440	0.440	4,000	0.4400	1.18%
2021-03-04	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	-1.16%
2021-03-03	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2021-03-02	0.430	0.415	0.440	0.430	0.430	12,000	5,160	0.4300	0.430	0.415	0.440	0.430	0.430	12,000	0.4300	-3.37%
2021-03-01	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2021-02-26	0.445	0.430	0.450	0.405	0.445	336,000	146,820	0.4370	0.445	0.430	0.450	0.405	0.445	336,000	0.4370	0.00%
2021-02-25	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2021-02-24	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	-1.11%
2021-02-23	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2021-02-22	0.450	0.440	0.450	0.450	0.450	96,000	43,200	0.4500	0.450	0.440	0.450	0.450	0.450	96,000	0.4500	2.27%
2021-02-19	0.440	0.440	0.450	0.435	0.440	88,000	38,680	0.4395	0.440	0.440	0.450	0.435	0.440	88,000	0.4395	0.00%
2021-02-18	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2021-02-17	0.440	0.430	0.440	0.405	0.440	384,000	162,480	0.4231	0.440	0.430	0.440	0.405	0.440	384,000	0.4231	1.15%
2021-02-16	0.435	0.420	0.440	0.400	0.435	424,000	173,940	0.4102	0.435	0.420	0.440	0.400	0.435	424,000	0.4102	-1.14%
2021-02-11	0.440	0.415	0.440	0.420	0.440	112,000	48,040	0.4289	0.440	0.415	0.440	0.420	0.440	112,000	0.4289	8.64%
2021-02-10	0.405	0.400	0.415	0.405	0.405	4,000	1,620	0.4050	0.405	0.400	0.415	0.405	0.405	4,000	0.4050	-3.57%
2021-02-09	0.420	0.405	0.420	0.405	0.430	900,000	380,780	0.4231	0.420	0.405	0.420	0.405	0.430	900,000	0.4231	3.70%
2021-02-08	0.405	0.390	0.415	0.370	0.405	360,000	140,820	0.3912	0.405	0.390	0.415	0.370	0.405	360,000	0.3912	-2.41%
2021-02-05	0.415	0.390	0.415	0.395	0.420	168,000	67,660	0.4027	0.415	0.390	0.415	0.395	0.420	168,000	0.4027	2.47%
2021-02-04	0.405	0.400	0.405	0.405	0.405	100,000	40,500	0.4050	0.405	0.400	0.405	0.405	0.405	100,000	0.4050	1.25%
2021-02-03	0.400	0.390	0.400	0.400	0.410	76,000	30,680	0.4037	0.400	0.390	0.400	0.400	0.410	76,000	0.4037	0.00%
2021-02-02	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-1.23%
2021-02-01	0.405	0.385	0.405	0.405	0.405	4,000	1,620	0.4050	0.405	0.385	0.405	0.405	0.405	4,000	0.4050	0.00%
2021-01-29	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	-1.22%
2021-01-28	0.410	0.380	0.410	0.390	0.410	208,000	83,780	0.4028	0.410	0.380	0.410	0.390	0.410	208,000	0.4028	-2.38%
2021-01-27	0.420	0.405	0.420	0.400	0.420	256,000	104,500	0.4082	0.420	0.405	0.420	0.400	0.420	256,000	0.4082	5.00%
2021-01-26	0.400	0.390	0.395	0.385	0.405	60,000	23,940	0.3990	0.400	0.390	0.395	0.385	0.405	60,000	0.3990	-1.23%
2021-01-25	0.405	0.400	0.405	0.400	0.410	396,000	160,460	0.4052	0.405	0.400	0.405	0.400	0.410	396,000	0.4052	-4.71%
2021-01-22	0.425	0.415	0.425	0.415	0.425	68,000	28,340	0.4168	0.425	0.415	0.425	0.415	0.425	68,000	0.4168	-1.16%
2021-01-21	0.430	0.420	0.430	0.415	0.430	228,000	95,900	0.4206	0.430	0.420	0.430	0.415	0.430	228,000	0.4206	0.00%
2021-01-20	0.430	0.425	0.430	0.415	0.450	308,000	130,280	0.4230	0.430	0.425	0.430	0.415	0.450	308,000	0.4230	1.18%
2021-01-19	0.425	0.420	0.425	0.420	0.435	524,000	223,160	0.4259	0.425	0.420	0.425	0.420	0.435	524,000	0.4259	-7.61%
2021-01-18	0.460	0.460	0.475	0.445	0.450	80,000	35,700	0.4463	0.460	0.460	0.475	0.445	0.450	80,000	0.4463	-2.13%
2021-01-15	0.470	0.435	0.475	0.470	0.470	4,000	1,880	0.4700	0.470	0.435	0.475	0.470	0.470	4,000	0.4700	2.17%
2021-01-14	0.460	0.430	0.480	-	-	0	0	-	0.460	0.430	0.480	-	-	0	-	0.00%
2021-01-13	0.460	0.430	0.480	-	-	0	0	-	0.460	0.430	0.480	-	-	0	-	0.00%
2021-01-12	0.460	0.460	0.465	0.420	0.460	680,000	295,800	0.4350	0.460	0.460	0.465	0.420	0.460	680,000	0.4350	0.00%
2021-01-11	0.460	0.445	0.465	0.450	0.465	188,000	84,980	0.4520	0.460	0.445	0.465	0.450	0.465	188,000	0.4520	-4.17%
2021-01-08	0.480	0.450	0.480	0.450	0.480	312,000	143,480	0.4599	0.480	0.450	0.480	0.450	0.480	312,000	0.4599	1.05%
2021-01-07	0.475	0.460	0.475	0.460	0.475	1,004,000	466,800	0.4649	0.475	0.460	0.475	0.460	0.475	1,004,000	0.4649	-1.04%
2021-01-06	0.480	0.470	0.480	0.480	0.480	16,000	7,680	0.4800	0.480	0.470	0.480	0.480	0.480	16,000	0.4800	-1.03%
2021-01-05	0.485	0.470	0.490	0.465	0.500	1,500,000	721,920	0.4813	0.485	0.470	0.490	0.465	0.500	1,500,000	0.4813	-4.90%
2021-01-04	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2020-12-31	0.510	0.485	0.510	0.510	0.510	8,000	4,080	0.5100	0.510	0.485	0.510	0.510	0.510	8,000	0.5100	0.00%
2020-12-30	0.510	0.480	0.510	0.500	0.510	500,000	252,960	0.5059	0.510	0.480	0.510	0.500	0.510	500,000	0.5059	2.00%
2020-12-29	0.500	0.465	0.500	0.470	0.510	280,000	134,420	0.4801	0.500	0.465	0.500	0.470	0.510	280,000	0.4801	6.38%
2020-12-28	0.470	0.465	0.470	0.470	0.480	48,000	22,840	0.4758	0.470	0.465	0.470	0.470	0.480	48,000	0.4758	-3.09%
2020-12-24	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2020-12-23	0.485	0.470	0.485	0.490	0.490	28,000	13,720	0.4900	0.485	0.470	0.485	0.490	0.490	28,000	0.4900	2.11%
2020-12-22	0.475	0.460	0.475	0.465	0.480	248,000	117,120	0.4723	0.475	0.460	0.475	0.465	0.480	248,000	0.4723	-4.04%
2020-12-21	0.495	0.485	0.495	-	-	0	0	-	0.495	0.485	0.495	-	-	0	-	-1.00%
2020-12-18	0.500	0.475	0.500	0.480	0.500	136,000	65,480	0.4815	0.500	0.475	0.500	0.480	0.500	136,000	0.4815	0.00%
2020-12-17	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2020-12-16	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2020-12-15	0.500	0.480	0.500	0.480	0.500	92,000	44,560	0.4843	0.500	0.480	0.500	0.480	0.500	92,000	0.4843	-1.96%
2020-12-14	0.510	0.490	0.510	0.490	0.510	136,000	66,720	0.4906	0.510	0.490	0.510	0.490	0.510	136,000	0.4906	0.00%
2020-12-11	0.510	0.485	0.510	0.510	0.510	4,000	2,040	0.5100	0.510	0.485	0.510	0.510	0.510	4,000	0.5100	3.03%
2020-12-10	0.495	0.485	0.495	0.470	0.500	1,096,000	530,820	0.4843	0.495	0.485	0.495	0.470	0.500	1,096,000	0.4843	-1.00%
2020-12-09	0.500	0.495	0.500	0.495	0.500	44,000	21,840	0.4964	0.500	0.495	0.500	0.495	0.500	44,000	0.4964	-3.85%
2020-12-08	0.520	0.500	0.520	0.495	0.540	156,000	78,060	0.5004	0.520	0.500	0.520	0.495	0.540	156,000	0.5004	0.00%
2020-12-07	0.530	0.500	0.540	0.500	0.530	8,000	4,120	0.5150	0.520	0.491	0.530	0.491	0.520	8,154	0.5053	3.92%
2020-12-04	0.510	0.500	0.510	0.510	0.520	224,000	114,400	0.5107	0.500	0.491	0.500	0.500	0.510	228,308	0.5011	-3.77%
2020-12-03	0.530	0.510	0.520	0.510	0.530	176,000	90,320	0.5132	0.520	0.500	0.510	0.500	0.520	179,385	0.5035	0.00%
2020-12-02	0.530	0.510	0.530	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.85%
2020-12-01	0.540	0.510	0.540	0.520	0.540	68,000	36,080	0.5306	0.530	0.500	0.530	0.510	0.530	69,308	0.5206	1.89%
2020-11-30	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.520	0.510	0.520	0.520	0.520	4,077	0.5200	-3.64%
2020-11-27	0.550	0.530	0.550	0.540	0.550	48,000	26,080	0.5433	0.540	0.520	0.540	0.530	0.540	48,923	0.5331	1.85%
2020-11-26	0.540	0.530	0.540	0.540	0.550	48,000	26,120	0.5442	0.530	0.520	0.530	0.530	0.540	48,923	0.5339	-1.82%
2020-11-25	0.550	0.530	0.550	0.520	0.550	228,000	122,800	0.5386	0.540	0.520	0.540	0.510	0.540	232,385	0.5284	1.85%
2020-11-24	0.540	0.520	0.540	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2020-11-23	0.540	0.520	0.540	0.510	0.540	316,000	165,200	0.5228	0.530	0.510	0.530	0.500	0.530	322,077	0.5129	0.00%
2020-11-20	0.540	0.530	0.540	0.530	0.540	76,000	40,400	0.5316	0.530	0.520	0.530	0.520	0.530	77,462	0.5215	-1.82%
2020-11-19	0.550	0.540	0.560	0.550	0.580	96,000	53,440	0.5567	0.540	0.530	0.549	0.540	0.569	97,846	0.5462	-1.79%
2020-11-18	0.560	0.540	0.560	0.540	0.560	160,000	88,280	0.5518	0.549	0.530	0.549	0.530	0.549	163,077	0.5413	0.00%
2020-11-17	0.560	0.530	0.550	0.540	0.590	536,000	295,040	0.5504	0.549	0.520	0.540	0.530	0.579	546,308	0.5401	0.00%
2020-11-16	0.560	0.540	0.560	0.540	0.560	264,000	145,560	0.5514	0.549	0.530	0.549	0.530	0.549	269,077	0.5410	-3.45%
2020-11-13	0.580	0.510	0.560	0.530	0.580	132,000	72,200	0.5470	0.569	0.500	0.549	0.520	0.569	134,538	0.5366	9.43%
2020-11-12	0.530	0.520	0.530	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	-1.85%
2020-11-11	0.540	0.520	0.530	0.520	0.540	104,000	54,160	0.5208	0.530	0.510	0.520	0.510	0.530	106,000	0.5109	1.89%
2020-11-10	0.530	0.520	0.530	0.530	0.550	292,000	157,360	0.5389	0.520	0.510	0.520	0.520	0.540	297,615	0.5287	0.00%
2020-11-09	0.530	0.510	0.530	0.510	0.540	244,000	126,520	0.5185	0.520	0.500	0.520	0.500	0.530	248,692	0.5087	-1.85%
2020-11-06	0.540	0.520	0.540	0.520	0.560	196,000	104,920	0.5353	0.530	0.510	0.530	0.510	0.549	199,769	0.5252	0.00%
2020-11-05	0.540	0.520	0.540	0.530	0.580	184,000	104,080	0.5657	0.530	0.510	0.530	0.520	0.569	187,538	0.5550	1.89%
2020-11-04	0.530	0.550	0.560	0.495	0.560	792,000	404,180	0.5103	0.520	0.540	0.549	0.486	0.549	807,231	0.5007	-1.85%
2020-11-03	0.540	0.520	0.530	0.520	0.550	84,000	44,360	0.5281	0.530	0.510	0.520	0.510	0.540	85,615	0.5181	0.00%
2020-11-02	0.540	0.520	0.540	0.550	0.550	4,000	2,200	0.5500	0.530	0.510	0.530	0.540	0.540	4,077	0.5396	3.85%
2020-10-30	0.520	0.520	0.550	0.520	0.560	156,000	83,320	0.5341	0.510	0.510	0.540	0.510	0.549	159,000	0.5240	-7.14%
2020-10-29	0.560	0.510	0.560	0.510	0.560	248,000	130,760	0.5273	0.549	0.500	0.549	0.500	0.549	252,769	0.5173	5.66%
2020-10-28	0.530	0.520	0.530	0.520	0.550	952,000	506,760	0.5323	0.520	0.510	0.520	0.510	0.540	970,308	0.5223	-5.36%
2020-10-27	0.560	0.550	0.560	0.560	0.580	76,000	42,440	0.5584	0.549	0.540	0.549	0.549	0.569	77,462	0.5479	1.82%
2020-10-23	0.550	0.540	0.550	0.550	0.560	648,000	357,880	0.5523	0.540	0.530	0.540	0.540	0.549	660,462	0.5419	-3.51%
2020-10-22	0.570	0.560	0.570	0.560	0.630	4,204,000	2,485,440	0.5912	0.559	0.549	0.559	0.549	0.618	4,284,846	0.5801	-6.56%
2020-10-21	0.610	0.600	0.610	0.570	0.650	4,924,000	2,966,080	0.6024	0.598	0.589	0.598	0.559	0.638	5,018,692	0.5910	8.93%
2020-10-20	0.560	0.540	0.560	0.550	0.560	48,000	26,680	0.5558	0.549	0.530	0.549	0.540	0.549	48,923	0.5453	0.00%
2020-10-19	0.560	0.540	0.560	0.570	0.570	20,000	11,400	0.5700	0.549	0.530	0.549	0.559	0.559	20,385	0.5592	-3.45%
2020-10-16	0.580	0.540	0.570	0.540	0.580	288,000	157,200	0.5458	0.569	0.530	0.559	0.530	0.569	293,538	0.5355	9.43%
2020-10-15	0.530	0.520	0.540	0.530	0.550	228,000	121,240	0.5318	0.520	0.510	0.530	0.520	0.540	232,385	0.5217	-5.36%
2020-10-14	0.560	0.540	0.560	0.550	0.560	44,000	24,240	0.5509	0.549	0.530	0.549	0.540	0.549	44,846	0.5405	0.00%
2020-10-12	0.560	0.540	0.560	0.540	0.560	24,000	13,080	0.5450	0.549	0.530	0.549	0.530	0.549	24,462	0.5347	-1.75%
2020-10-09	0.570	0.540	0.570	0.540	0.570	72,000	40,280	0.5594	0.559	0.530	0.559	0.530	0.559	73,385	0.5489	1.79%
2020-10-08	0.560	0.540	0.560	0.540	0.570	152,000	83,400	0.5487	0.549	0.530	0.549	0.530	0.559	154,923	0.5383	0.00%
2020-10-07	0.560	0.550	0.560	0.540	0.580	212,000	118,120	0.5572	0.549	0.540	0.549	0.530	0.569	216,077	0.5467	3.70%
2020-10-06	0.540	0.530	0.540	0.530	0.550	76,000	40,920	0.5384	0.530	0.520	0.530	0.520	0.540	77,462	0.5283	0.00%
2020-10-05	0.540	0.520	0.540	0.530	0.550	56,000	29,800	0.5321	0.530	0.510	0.530	0.520	0.540	57,077	0.5221	-1.82%
2020-09-30	0.550	0.520	0.550	0.530	0.580	444,000	245,440	0.5528	0.540	0.510	0.540	0.520	0.569	452,538	0.5424	1.85%
2020-09-29	0.540	0.530	0.550	0.520	0.560	196,000	104,800	0.5347	0.530	0.520	0.540	0.510	0.549	199,769	0.5246	0.00%
2020-09-28	0.540	0.510	0.540	0.530	0.550	76,000	40,600	0.5342	0.530	0.500	0.530	0.520	0.540	77,462	0.5241	1.89%
2020-09-25	0.530	0.495	0.530	0.500	0.540	112,000	57,080	0.5096	0.520	0.486	0.520	0.491	0.530	114,154	0.5000	-1.85%
2020-09-24	0.540	0.510	0.540	0.540	0.560	76,000	42,000	0.5526	0.530	0.500	0.530	0.530	0.549	77,462	0.5422	10.20%
2020-09-23	0.490	0.480	0.485	0.480	0.560	292,000	151,540	0.5190	0.481	0.471	0.476	0.471	0.549	297,615	0.5092	-7.55%
2020-09-22	0.530	0.490	0.530	0.490	0.530	820,000	416,040	0.5074	0.520	0.481	0.520	0.481	0.520	835,769	0.4978	8.16%
2020-09-21	0.490	0.490	0.510	0.490	0.500	164,000	80,700	0.4921	0.481	0.481	0.500	0.481	0.491	167,154	0.4828	-7.55%
2020-09-18	0.530	0.495	0.530	0.495	0.540	216,000	109,260	0.5058	0.520	0.486	0.520	0.486	0.530	220,154	0.4963	1.92%
2020-09-17	0.520	0.495	0.520	-	-	0	0	-	0.510	0.486	0.510	-	-	0	-	-3.70%
2020-09-16	0.540	0.500	0.540	0.510	0.550	304,000	158,040	0.5199	0.530	0.491	0.530	0.500	0.540	309,846	0.5101	3.85%
2020-09-15	0.520	0.500	0.520	0.485	0.550	200,000	100,960	0.5048	0.510	0.491	0.510	0.476	0.540	203,846	0.4953	1.96%
2020-09-14	0.510	0.480	0.510	0.510	0.510	12,000	6,120	0.5100	0.500	0.471	0.500	0.500	0.500	12,231	0.5004	2.00%
2020-09-11	0.500	0.490	0.500	0.475	0.500	16,000	7,720	0.4825	0.491	0.481	0.491	0.466	0.491	16,308	0.4734	0.00%
2020-09-10	0.500	0.460	0.500	0.455	0.520	76,000	36,720	0.4832	0.491	0.451	0.491	0.446	0.510	77,462	0.4740	0.00%
2020-09-09	0.500	0.450	0.500	0.450	0.520	344,000	164,600	0.4785	0.491	0.442	0.491	0.442	0.510	350,615	0.4695	0.00%
2020-09-08	0.500	0.455	0.500	0.405	0.600	3,416,000	1,598,840	0.4680	0.491	0.446	0.491	0.397	0.589	3,481,692	0.4592	8.70%
2020-09-07	0.460	0.440	0.460	0.450	0.475	456,000	206,780	0.4535	0.451	0.432	0.451	0.442	0.466	464,769	0.4449	9.52%
2020-09-04	0.420	0.415	0.455	0.420	0.450	212,000	95,080	0.4485	0.412	0.407	0.446	0.412	0.442	216,077	0.4400	-4.55%
2020-09-03	0.440	0.405	0.445	0.430	0.440	156,000	68,320	0.4379	0.432	0.397	0.437	0.422	0.432	159,000	0.4297	7.32%
2020-09-02	0.410	0.390	0.440	-	-	0	0	-	0.402	0.383	0.432	-	-	0	-	0.00%
2020-09-01	0.410	0.405	0.410	0.420	0.430	204,000	87,680	0.4298	0.402	0.397	0.402	0.412	0.422	207,923	0.4217	-2.38%
2020-08-31	0.420	0.410	0.440	0.420	0.430	32,000	13,620	0.4256	0.412	0.402	0.432	0.412	0.422	32,615	0.4176	3.70%
2020-08-28	0.405	0.400	0.440	0.405	0.450	128,000	54,820	0.4283	0.397	0.392	0.432	0.397	0.442	130,462	0.4202	-3.57%
2020-08-27	0.420	0.420	0.425	0.410	0.440	284,000	120,900	0.4257	0.412	0.412	0.417	0.402	0.432	289,462	0.4177	6.33%
2020-08-26	0.395	0.390	0.395	0.380	0.410	116,000	47,080	0.4059	0.388	0.383	0.388	0.373	0.402	118,231	0.3982	-1.25%
2020-08-25	0.400	0.395	0.410	0.395	0.400	132,000	52,640	0.3988	0.392	0.388	0.402	0.388	0.392	134,538	0.3913	1.27%
2020-08-24	0.395	0.395	0.410	0.395	0.420	320,000	127,100	0.3972	0.388	0.388	0.402	0.388	0.412	326,154	0.3897	-1.25%
2020-08-21	0.400	0.390	0.395	0.400	0.415	236,000	97,620	0.4136	0.392	0.383	0.388	0.392	0.407	240,538	0.4058	0.00%
2020-08-20	0.400	0.395	0.420	0.390	0.420	52,000	20,460	0.3935	0.392	0.388	0.412	0.383	0.412	53,000	0.3860	-1.23%
2020-08-19	0.405	0.390	0.395	0.400	0.420	160,000	66,840	0.4178	0.397	0.383	0.388	0.392	0.412	163,077	0.4099	-1.22%
2020-08-18	0.410	0.410	0.415	0.385	0.420	316,000	130,000	0.4114	0.402	0.402	0.407	0.378	0.412	322,077	0.4036	9.33%
2020-08-17	0.375	0.375	0.400	0.375	0.410	384,000	157,220	0.4094	0.368	0.368	0.392	0.368	0.402	391,385	0.4017	-3.85%
2020-08-14	0.390	0.390	0.410	0.390	0.400	160,000	63,920	0.3995	0.383	0.383	0.402	0.383	0.392	163,077	0.3920	-2.50%
2020-08-13	0.400	0.390	0.415	-	-	0	0	-	0.392	0.383	0.407	-	-	0	-	0.00%
2020-08-12	0.400	0.395	0.400	0.390	0.400	168,000	66,800	0.3976	0.392	0.388	0.392	0.383	0.392	171,231	0.3901	2.56%
2020-08-11	0.390	0.390	0.395	-	-	0	0	-	0.383	0.383	0.388	-	-	0	-	2.63%
2020-08-10	0.380	0.375	0.395	0.380	0.410	304,000	123,960	0.4078	0.373	0.368	0.388	0.373	0.402	309,846	0.4001	-5.00%
2020-08-07	0.400	0.395	0.410	0.400	0.420	324,000	131,880	0.4070	0.392	0.388	0.402	0.392	0.412	330,231	0.3994	5.26%
2020-08-06	0.380	0.380	0.410	0.370	0.430	284,000	116,400	0.4099	0.373	0.373	0.402	0.363	0.422	289,462	0.4021	-3.80%
2020-08-05	0.395	0.395	0.405	0.380	0.410	204,000	81,260	0.3983	0.388	0.388	0.397	0.373	0.402	207,923	0.3908	3.95%
2020-08-04	0.380	0.380	0.415	0.380	0.410	308,000	123,780	0.4019	0.373	0.373	0.407	0.373	0.402	313,923	0.3943	2.70%
2020-08-03	0.370	0.370	0.405	0.370	0.370	4,000	1,480	0.3700	0.363	0.363	0.397	0.363	0.363	4,077	0.3630	-5.13%
2020-07-31	0.390	0.390	0.400	0.370	0.400	296,000	116,000	0.3919	0.383	0.383	0.392	0.363	0.392	301,692	0.3845	1.30%
2020-07-30	0.385	0.380	0.385	0.380	0.415	1,100,000	431,800	0.3925	0.378	0.373	0.378	0.373	0.407	1,121,154	0.3851	6.94%
2020-07-29	0.360	0.350	0.360	0.360	0.370	268,000	96,520	0.3601	0.353	0.343	0.353	0.353	0.363	273,154	0.3534	-5.26%
2020-07-28	0.380	0.360	0.380	-	-	0	0	-	0.373	0.353	0.373	-	-	0	-	0.00%
2020-07-27	0.380	0.355	0.395	0.340	0.380	156,000	58,080	0.3723	0.373	0.348	0.388	0.334	0.373	159,000	0.3653	1.33%
2020-07-24	0.375	0.330	0.380	-	-	0	0	-	0.368	0.324	0.373	-	-	0	-	0.00%
2020-07-23	0.375	0.330	0.375	0.375	0.375	8,000	3,000	0.3750	0.368	0.324	0.368	0.368	0.368	8,154	0.3679	-1.32%
2020-07-22	0.380	0.330	0.380	0.365	0.380	44,000	16,660	0.3786	0.373	0.324	0.373	0.358	0.373	44,846	0.3715	4.11%
2020-07-21	0.365	0.350	0.370	0.335	0.365	140,000	50,620	0.3616	0.358	0.343	0.363	0.329	0.358	142,692	0.3547	0.00%
2020-07-20	0.365	0.335	0.365	0.320	0.365	164,000	57,560	0.3510	0.358	0.329	0.358	0.314	0.358	167,154	0.3444	5.80%
2020-07-17	0.345	0.340	0.375	-	-	0	0	-	0.338	0.334	0.368	-	-	0	-	0.00%
2020-07-16	0.345	0.335	0.370	-	-	0	0	-	0.338	0.329	0.363	-	-	0	-	0.00%
2020-07-15	0.345	0.335	0.375	-	-	0	0	-	0.338	0.329	0.368	-	-	0	-	0.00%
2020-07-14	0.345	0.340	0.370	0.345	0.360	56,000	19,560	0.3493	0.338	0.334	0.363	0.338	0.353	57,077	0.3427	-4.17%
2020-07-13	0.360	0.340	0.380	0.360	0.360	100,000	36,000	0.3600	0.353	0.334	0.373	0.353	0.353	101,923	0.3532	0.00%
2020-07-10	0.360	0.360	0.370	0.360	0.360	8,000	2,880	0.3600	0.353	0.353	0.363	0.353	0.353	8,154	0.3532	-5.26%
2020-07-09	0.380	0.365	0.380	0.360	0.380	328,000	120,920	0.3687	0.373	0.358	0.373	0.353	0.373	334,308	0.3617	0.00%
2020-07-08	0.380	0.370	0.380	0.380	0.380	84,000	31,920	0.3800	0.373	0.363	0.373	0.373	0.373	85,615	0.3728	-1.30%
2020-07-07	0.385	0.360	0.385	0.380	0.400	32,000	12,320	0.3850	0.378	0.353	0.378	0.373	0.392	32,615	0.3777	1.32%
2020-07-06	0.380	0.355	0.390	0.380	0.380	4,000	1,520	0.3800	0.373	0.348	0.383	0.373	0.373	4,077	0.3728	0.00%
2020-07-03	0.380	0.370	0.395	0.380	0.385	104,000	39,540	0.3802	0.373	0.363	0.388	0.373	0.378	106,000	0.3730	-2.56%
2020-07-02	0.390	0.370	0.390	-	-	0	0	-	0.383	0.363	0.383	-	-	0	-	0.00%
2020-06-30	0.390	0.390	0.405	-	-	0	0	-	0.383	0.383	0.397	-	-	0	-	0.00%
2020-06-29	0.390	0.390	0.405	-	-	0	0	-	0.383	0.383	0.397	-	-	0	-	0.00%
2020-06-26	0.390	0.390	0.400	0.390	0.390	80,000	31,200	0.3900	0.383	0.383	0.392	0.383	0.383	81,538	0.3826	0.00%
2020-06-24	0.390	0.390	0.405	-	-	0	0	-	0.383	0.383	0.397	-	-	0	-	0.00%
2020-06-23	0.390	0.390	0.405	0.390	0.390	12,000	4,680	0.3900	0.383	0.383	0.397	0.383	0.383	12,231	0.3826	-2.50%
2020-06-22	0.400	0.375	0.405	0.400	0.400	156,000	62,400	0.4000	0.392	0.368	0.397	0.392	0.392	159,000	0.3925	-1.23%
2020-06-19	0.405	0.375	0.410	0.405	0.405	96,000	38,880	0.4050	0.397	0.368	0.402	0.397	0.397	97,846	0.3974	0.00%
2020-06-18	0.405	0.375	0.410	0.400	0.405	72,000	28,880	0.4011	0.397	0.368	0.402	0.392	0.397	73,385	0.3935	1.25%
2020-06-17	0.400	0.375	0.400	0.400	0.400	100,000	40,000	0.4000	0.392	0.368	0.392	0.392	0.392	101,923	0.3925	-1.23%
2020-06-16	0.405	0.390	0.405	0.400	0.405	48,000	19,340	0.4029	0.397	0.383	0.397	0.392	0.397	48,923	0.3953	0.00%
2020-06-15	0.405	0.380	0.405	0.375	0.405	132,000	50,440	0.3821	0.397	0.373	0.397	0.368	0.397	134,538	0.3749	-1.22%
2020-06-12	0.410	0.375	0.410	0.405	0.410	128,000	51,980	0.4061	0.402	0.368	0.402	0.397	0.402	130,462	0.3984	0.00%
2020-06-11	0.410	0.380	0.410	-	-	0	0	-	0.402	0.373	0.402	-	-	0	-	0.00%
2020-06-10	0.410	0.400	0.410	0.370	0.410	220,000	89,540	0.4070	0.402	0.392	0.402	0.363	0.402	224,231	0.3993	5.13%
2020-06-09	0.390	0.380	0.390	0.380	0.400	252,000	100,660	0.3994	0.383	0.373	0.383	0.373	0.392	256,846	0.3919	11.43%
2020-06-08	0.350	0.345	0.400	0.350	0.350	8,000	2,800	0.3500	0.343	0.338	0.392	0.343	0.343	8,154	0.3434	-4.11%
2020-06-05	0.365	0.365	0.395	0.350	0.350	24,000	8,400	0.3500	0.358	0.358	0.388	0.343	0.343	24,462	0.3434	-8.75%
2020-06-04	0.400	0.390	0.400	0.400	0.400	24,000	9,600	0.4000	0.392	0.383	0.392	0.392	0.392	24,462	0.3925	0.00%
2020-06-03	0.400	0.370	0.400	0.385	0.400	204,000	81,520	0.3996	0.392	0.363	0.392	0.378	0.392	207,923	0.3921	0.00%
2020-06-02	0.400	0.350	0.400	0.325	0.400	40,000	14,780	0.3695	0.392	0.343	0.392	0.319	0.392	40,769	0.3625	5.26%
2020-06-01	0.380	0.360	0.385	0.375	0.380	124,000	46,800	0.3774	0.373	0.353	0.378	0.368	0.373	126,385	0.3703	0.00%
2020-05-29	0.380	0.320	0.380	0.325	0.390	24,000	8,540	0.3558	0.373	0.314	0.373	0.319	0.383	24,462	0.3491	22.58%
2020-05-28	0.310	0.310	0.325	0.300	0.310	236,000	72,840	0.3086	0.304	0.304	0.319	0.294	0.304	240,538	0.3028	0.00%
2020-05-27	0.310	0.305	0.310	0.310	0.315	28,000	8,700	0.3107	0.304	0.299	0.304	0.304	0.309	28,538	0.3049	-8.82%
2020-05-26	0.340	0.340	0.370	-	-	0	0	-	0.334	0.334	0.363	-	-	0	-	0.00%
2020-05-25	0.340	0.340	0.370	0.320	0.350	152,000	52,600	0.3461	0.334	0.334	0.363	0.314	0.343	154,923	0.3395	-2.86%
2020-05-22	0.350	0.350	0.355	0.345	0.350	128,000	44,340	0.3464	0.343	0.343	0.348	0.338	0.343	130,462	0.3399	-2.78%
2020-05-21	0.360	0.360	0.380	0.345	0.360	48,000	17,000	0.3542	0.353	0.353	0.373	0.338	0.353	48,923	0.3475	-2.70%
2020-05-20	0.370	0.370	0.380	0.370	0.370	80,000	29,600	0.3700	0.363	0.363	0.373	0.363	0.363	81,538	0.3630	2.78%
2020-05-19	0.360	0.350	0.360	0.360	0.370	28,000	10,220	0.3650	0.353	0.343	0.353	0.353	0.363	28,538	0.3581	-2.70%
2020-05-18	0.370	0.370	0.380	0.370	0.380	72,000	26,780	0.3719	0.363	0.363	0.373	0.363	0.373	73,385	0.3649	-7.50%
2020-05-15	0.400	0.400	0.405	0.375	0.405	48,000	19,080	0.3975	0.392	0.392	0.397	0.368	0.397	48,923	0.3900	8.11%
2020-05-14	0.370	0.340	0.390	0.370	0.390	1,020,000	397,460	0.3897	0.363	0.334	0.383	0.363	0.383	1,039,615	0.3823	-7.50%
2020-05-13	0.400	0.395	0.400	0.375	0.400	108,000	43,080	0.3989	0.392	0.388	0.392	0.368	0.392	110,077	0.3914	-1.23%
2020-05-12	0.405	0.375	0.405	-	-	0	0	-	0.397	0.368	0.397	-	-	0	-	-1.22%
2020-05-11	0.410	0.370	0.410	-	-	0	0	-	0.402	0.363	0.402	-	-	0	-	0.00%
2020-05-08	0.410	0.400	0.410	0.400	0.415	164,000	66,640	0.4063	0.402	0.392	0.402	0.392	0.407	167,154	0.3987	0.00%
2020-05-07	0.410	0.380	0.410	0.380	0.410	1,084,000	413,000	0.3810	0.402	0.373	0.402	0.373	0.402	1,104,846	0.3738	9.33%
2020-05-06	0.375	0.360	0.380	0.365	0.375	24,000	8,940	0.3725	0.368	0.353	0.373	0.358	0.368	24,462	0.3655	1.35%
2020-05-05	0.370	0.365	0.375	0.350	0.370	96,000	34,100	0.3552	0.363	0.358	0.368	0.343	0.363	97,846	0.3485	-2.63%
2020-05-04	0.380	0.355	0.380	-	-	0	0	-	0.373	0.348	0.373	-	-	0	-	0.00%
2020-04-29	0.380	0.355	0.380	0.380	0.380	1,476,000	560,880	0.3800	0.373	0.348	0.373	0.373	0.373	1,504,385	0.3728	1.33%
2020-04-28	0.375	0.360	0.380	0.355	0.380	572,000	216,900	0.3792	0.368	0.353	0.373	0.348	0.373	583,000	0.3720	-1.32%
2020-04-27	0.380	0.380	0.400	0.335	0.400	464,000	177,320	0.3822	0.373	0.373	0.392	0.329	0.392	472,923	0.3749	0.00%
2020-04-24	0.380	0.370	0.380	0.370	0.380	276,000	102,880	0.3728	0.373	0.363	0.373	0.363	0.373	281,308	0.3657	0.00%
2020-04-23	0.380	0.350	0.405	0.380	0.380	24,000	9,120	0.3800	0.373	0.343	0.397	0.373	0.373	24,462	0.3728	0.00%
2020-04-22	0.380	0.375	0.380	0.380	0.380	28,000	10,640	0.3800	0.373	0.368	0.373	0.373	0.373	28,538	0.3728	-2.56%
2020-04-21	0.390	0.345	0.390	0.390	0.400	12,000	4,720	0.3933	0.383	0.338	0.383	0.383	0.392	12,231	0.3859	-2.50%
2020-04-20	0.400	0.400	0.410	0.400	0.410	1,200,000	490,080	0.4084	0.392	0.392	0.402	0.392	0.402	1,223,077	0.4007	0.00%
2020-04-17	0.400	0.395	0.405	0.380	0.405	2,152,000	857,860	0.3986	0.392	0.388	0.397	0.373	0.397	2,193,385	0.3911	5.26%
2020-04-16	0.380	0.360	0.380	0.370	0.380	432,000	163,840	0.3793	0.373	0.353	0.373	0.363	0.373	440,308	0.3721	0.00%
2020-04-15	0.380	0.370	0.380	0.380	0.400	128,000	50,640	0.3956	0.373	0.363	0.373	0.373	0.392	130,462	0.3882	0.00%
2020-04-14	0.380	0.340	0.380	0.380	0.395	104,000	40,360	0.3881	0.373	0.334	0.373	0.373	0.388	106,000	0.3808	-2.56%
2020-04-09	0.390	0.355	0.390	0.300	0.415	60,000	20,860	0.3477	0.383	0.348	0.383	0.294	0.407	61,154	0.3411	8.33%
2020-04-08	0.360	0.285	0.360	-	-	0	0	-	0.353	0.280	0.353	-	-	0	-	0.00%
2020-04-07	0.360	0.285	0.360	-	-	0	0	-	0.353	0.280	0.353	-	-	0	-	0.00%
2020-04-06	0.360	0.285	0.360	0.360	0.360	16,000	5,760	0.3600	0.353	0.280	0.353	0.353	0.353	16,308	0.3532	0.00%
2020-04-03	0.360	0.305	0.395	0.305	0.360	12,000	4,100	0.3417	0.353	0.299	0.388	0.299	0.353	12,231	0.3352	2.86%
2020-04-02	0.350	0.305	0.360	0.350	0.350	20,000	7,000	0.3500	0.343	0.299	0.353	0.343	0.343	20,385	0.3434	-2.78%
2020-04-01	0.360	0.320	0.360	-	-	0	0	-	0.353	0.314	0.353	-	-	0	-	0.00%
2020-03-31	0.360	0.300	0.360	-	-	0	0	-	0.353	0.294	0.353	-	-	0	-	0.00%
2020-03-30	0.360	0.285	0.360	-	-	0	0	-	0.353	0.280	0.353	-	-	0	-	0.00%
2020-03-27	0.360	0.285	0.405	-	-	0	0	-	0.353	0.280	0.397	-	-	0	-	0.00%
2020-03-26	0.360	0.360	0.410	-	-	0	0	-	0.353	0.353	0.402	-	-	0	-	0.00%
2020-03-25	0.360	0.340	0.360	0.360	0.360	8,000	2,880	0.3600	0.353	0.334	0.353	0.353	0.353	8,154	0.3532	7.46%
2020-03-24	0.335	0.335	0.395	0.330	0.415	36,000	13,120	0.3644	0.329	0.329	0.388	0.324	0.407	36,692	0.3576	1.52%
2020-03-23	0.330	0.265	0.330	-	-	0	0	-	0.324	0.260	0.324	-	-	0	-	0.00%
2020-03-20	0.330	0.305	0.330	0.320	0.330	20,000	6,560	0.3280	0.324	0.299	0.324	0.314	0.324	20,385	0.3218	0.00%
2020-03-19	0.330	0.330	0.350	0.280	0.330	64,000	19,560	0.3056	0.324	0.324	0.343	0.275	0.324	65,231	0.2999	-8.33%
2020-03-18	0.360	0.305	0.360	-	-	0	0	-	0.353	0.299	0.353	-	-	0	-	0.00%
2020-03-17	0.360	-	0.360	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2020-03-16	0.360	0.310	0.360	0.360	0.360	196,000	70,560	0.3600	0.353	0.304	0.353	0.353	0.353	199,769	0.3532	-6.49%
2020-03-13	0.385	0.365	0.385	-	-	0	0	-	0.378	0.358	0.378	-	-	0	-	0.00%
2020-03-12	0.385	0.360	0.385	-	-	0	0	-	0.378	0.353	0.378	-	-	0	-	0.00%
2020-03-11	0.385	0.380	0.405	0.385	0.385	56,000	21,560	0.3850	0.378	0.373	0.397	0.378	0.378	57,077	0.3777	-1.28%
2020-03-10	0.390	0.355	0.390	-	-	0	0	-	0.383	0.348	0.383	-	-	0	-	0.00%
2020-03-09	0.390	0.380	0.400	0.385	0.400	36,000	13,980	0.3883	0.383	0.373	0.392	0.378	0.392	36,692	0.3810	-2.50%
2020-03-06	0.400	0.390	0.400	0.385	0.400	160,000	62,020	0.3876	0.392	0.383	0.392	0.378	0.392	163,077	0.3803	-1.23%
2020-03-05	0.405	0.405	0.415	0.405	0.405	4,000	1,620	0.4050	0.397	0.397	0.407	0.397	0.397	4,077	0.3974	0.00%
2020-03-04	0.405	0.405	0.415	0.405	0.405	8,000	3,240	0.4050	0.397	0.397	0.407	0.397	0.397	8,154	0.3974	-1.22%
2020-03-03	0.410	0.400	0.415	0.400	0.410	36,000	14,720	0.4089	0.402	0.392	0.407	0.392	0.402	36,692	0.4012	0.00%
2020-03-02	0.410	0.410	0.445	-	-	0	0	-	0.402	0.402	0.437	-	-	0	-	1.23%
2020-02-28	0.405	0.400	0.435	-	-	0	0	-	0.397	0.392	0.427	-	-	0	-	0.00%
2020-02-27	0.405	0.390	0.435	-	-	0	0	-	0.397	0.383	0.427	-	-	0	-	0.00%
2020-02-26	0.405	0.400	0.410	0.405	0.410	56,000	22,920	0.4093	0.397	0.392	0.402	0.397	0.402	57,077	0.4016	-2.41%
2020-02-25	0.415	0.410	0.435	0.415	0.415	12,000	4,980	0.4150	0.407	0.402	0.427	0.407	0.407	12,231	0.4072	-4.60%
2020-02-24	0.435	0.405	0.435	0.435	0.435	4,000	1,740	0.4350	0.427	0.397	0.427	0.427	0.427	4,077	0.4268	1.16%
2020-02-21	0.430	0.405	0.440	-	-	0	0	-	0.422	0.397	0.432	-	-	0	-	0.00%
2020-02-20	0.430	0.405	0.430	-	-	0	0	-	0.422	0.397	0.422	-	-	0	-	0.00%
2020-02-19	0.430	0.410	0.430	-	-	0	0	-	0.422	0.402	0.422	-	-	0	-	-2.27%
2020-02-18	0.440	0.405	0.440	-	-	0	0	-	0.432	0.397	0.432	-	-	0	-	0.00%
2020-02-17	0.440	0.410	0.440	0.415	0.440	20,000	8,460	0.4230	0.432	0.402	0.432	0.407	0.432	20,385	0.4150	4.76%
2020-02-14	0.420	0.420	0.435	-	-	0	0	-	0.412	0.412	0.427	-	-	0	-	0.00%
2020-02-13	0.420	0.420	0.435	0.420	0.420	16,000	6,720	0.4200	0.412	0.412	0.427	0.412	0.412	16,308	0.4121	-3.45%
2020-02-12	0.435	0.420	0.435	-	-	0	0	-	0.427	0.412	0.427	-	-	0	-	0.00%
2020-02-11	0.435	0.420	0.450	0.420	0.435	8,000	3,420	0.4275	0.427	0.412	0.442	0.412	0.427	8,154	0.4194	1.16%
2020-02-10	0.430	0.420	0.445	0.430	0.430	4,000	1,720	0.4300	0.422	0.412	0.437	0.422	0.422	4,077	0.4219	0.00%
2020-02-07	0.430	0.420	0.445	0.400	0.430	116,000	49,440	0.4262	0.422	0.412	0.437	0.392	0.422	118,231	0.4182	4.88%
2020-02-06	0.410	0.410	0.455	0.400	0.440	428,000	177,600	0.4150	0.402	0.402	0.446	0.392	0.432	436,231	0.4071	-6.82%
2020-02-05	0.440	0.440	0.460	0.440	0.440	56,000	24,640	0.4400	0.432	0.432	0.451	0.432	0.432	57,077	0.4317	0.00%
2020-02-04	0.440	0.425	0.460	0.440	0.440	4,000	1,760	0.4400	0.432	0.417	0.451	0.432	0.432	4,077	0.4317	0.00%
2020-02-03	0.440	0.420	0.450	0.420	0.440	96,000	42,080	0.4383	0.432	0.412	0.442	0.412	0.432	97,846	0.4301	-4.35%
2020-01-31	0.460	0.460	0.490	0.460	0.460	8,000	3,680	0.4600	0.451	0.451	0.481	0.451	0.451	8,154	0.4513	2.22%
2020-01-30	0.450	0.445	0.475	0.445	0.450	140,000	62,900	0.4493	0.442	0.437	0.466	0.437	0.442	142,692	0.4408	-4.26%
2020-01-29	0.470	0.470	0.480	0.465	0.470	184,000	85,700	0.4658	0.461	0.461	0.471	0.456	0.461	187,538	0.4570	-4.08%
2020-01-24	0.490	0.470	0.510	0.490	0.490	8,000	3,920	0.4900	0.481	0.461	0.500	0.481	0.481	8,154	0.4808	-2.00%
2020-01-23	0.500	0.490	0.510	0.500	0.500	16,000	8,000	0.5000	0.491	0.481	0.500	0.491	0.491	16,308	0.4906	0.00%
2020-01-22	0.500	0.485	0.500	-	-	0	0	-	0.491	0.476	0.491	-	-	0	-	0.00%
2020-01-21	0.500	0.485	0.500	0.500	0.500	80,000	40,000	0.5000	0.491	0.476	0.491	0.491	0.491	81,538	0.4906	-1.96%
2020-01-20	0.510	0.485	0.510	-	-	0	0	-	0.500	0.476	0.500	-	-	0	-	0.00%
2020-01-17	0.510	0.485	0.510	-	-	0	0	-	0.500	0.476	0.500	-	-	0	-	-1.92%
2020-01-16	0.520	0.500	0.520	0.510	0.520	224,000	114,840	0.5127	0.510	0.491	0.510	0.500	0.510	228,308	0.5030	-1.89%
2020-01-15	0.530	0.520	0.540	0.520	0.530	120,000	62,920	0.5243	0.520	0.510	0.530	0.510	0.520	122,308	0.5144	1.92%
2020-01-14	0.520	0.520	0.550	0.520	0.520	32,000	16,640	0.5200	0.510	0.510	0.540	0.510	0.510	32,615	0.5102	-5.45%
2020-01-13	0.550	0.520	0.550	0.520	0.550	8,000	4,280	0.5350	0.540	0.510	0.540	0.510	0.540	8,154	0.5249	0.00%
2020-01-10	0.550	0.500	0.550	0.520	0.550	240,000	131,880	0.5495	0.540	0.491	0.540	0.510	0.540	244,615	0.5391	10.00%
2020-01-09	0.500	0.500	0.520	0.490	0.550	116,000	59,640	0.5141	0.491	0.491	0.510	0.481	0.540	118,231	0.5044	2.04%
2020-01-08	0.490	0.485	0.495	0.480	0.490	56,000	27,340	0.4882	0.481	0.476	0.486	0.471	0.481	57,077	0.4790	-2.00%
2020-01-07	0.500	0.485	0.500	0.480	0.500	44,000	21,200	0.4818	0.491	0.476	0.491	0.471	0.491	44,846	0.4727	0.00%
2020-01-06	0.500	0.485	0.500	0.480	0.500	1,576,000	758,080	0.4810	0.491	0.476	0.491	0.471	0.491	1,606,308	0.4719	4.17%
2020-01-03	0.480	0.480	0.490	0.460	0.520	1,020,000	484,840	0.4753	0.471	0.471	0.481	0.451	0.510	1,039,615	0.4664	-4.00%
2020-01-02	0.500	0.500	0.520	0.500	0.510	344,000	173,240	0.5036	0.491	0.491	0.510	0.491	0.500	350,615	0.4941	-1.96%
2019-12-31	0.510	0.510	0.520	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2019-12-30	0.510	0.510	0.540	0.510	0.510	104,000	53,040	0.5100	0.500	0.500	0.530	0.500	0.500	106,000	0.5004	-7.27%
2019-12-27	0.550	0.520	0.550	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2019-12-24	0.550	0.510	0.560	-	-	0	0	-	0.540	0.500	0.549	-	-	0	-	0.00%
2019-12-23	0.550	0.520	0.550	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.79%
2019-12-20	0.560	0.540	0.560	0.540	0.560	24,000	13,040	0.5433	0.549	0.530	0.549	0.530	0.549	24,462	0.5331	3.70%
2019-12-19	0.540	0.520	0.560	0.530	0.540	104,000	56,120	0.5396	0.530	0.510	0.549	0.520	0.530	106,000	0.5294	1.89%
2019-12-18	0.530	0.520	0.540	0.510	0.540	132,000	68,880	0.5218	0.520	0.510	0.530	0.500	0.530	134,538	0.5120	0.00%
2019-12-17	0.530	0.520	0.540	0.530	0.530	24,000	12,720	0.5300	0.520	0.510	0.530	0.520	0.520	24,462	0.5200	0.00%
2019-12-16	0.530	0.530	0.540	0.520	0.530	40,000	21,120	0.5280	0.520	0.520	0.530	0.510	0.520	40,769	0.5180	-1.85%
2019-12-13	0.540	0.530	0.550	0.520	0.540	64,000	33,560	0.5244	0.530	0.520	0.540	0.510	0.530	65,231	0.5145	-1.82%
2019-12-12	0.550	0.520	0.550	0.530	0.550	2,212,000	1,216,400	0.5499	0.540	0.510	0.540	0.520	0.540	2,254,538	0.5395	0.00%
2019-12-11	0.550	0.530	0.560	0.520	0.550	12,000	6,480	0.5400	0.540	0.520	0.549	0.510	0.540	12,231	0.5298	5.77%
2019-12-10	0.520	0.520	0.560	0.520	0.560	164,000	89,880	0.5480	0.510	0.510	0.549	0.510	0.549	167,154	0.5377	-3.70%
2019-12-09	0.570	0.560	0.570	0.530	0.580	12,000	6,720	0.5600	0.530	0.521	0.530	0.493	0.539	12,910	0.5205	0.00%
2019-12-06	0.570	0.550	0.580	0.540	0.580	160,000	91,280	0.5705	0.530	0.511	0.539	0.502	0.539	172,137	0.5303	7.55%
2019-12-05	0.530	0.520	0.580	0.530	0.530	4,000	2,120	0.5300	0.493	0.483	0.539	0.493	0.493	4,303	0.4926	-7.02%
2019-12-04	0.570	0.540	0.570	0.560	0.570	12,000	6,760	0.5633	0.530	0.502	0.530	0.521	0.530	12,910	0.5236	1.79%
2019-12-03	0.560	0.560	0.580	0.550	0.570	256,000	143,920	0.5622	0.521	0.521	0.539	0.511	0.530	275,419	0.5225	1.82%
2019-12-02	0.550	0.550	0.580	0.540	0.570	56,000	31,480	0.5621	0.511	0.511	0.539	0.502	0.530	60,248	0.5225	3.77%
2019-11-29	0.530	0.530	0.570	0.520	0.580	200,000	109,680	0.5484	0.493	0.493	0.530	0.483	0.539	215,171	0.5097	-5.36%
2019-11-28	0.560	0.530	0.570	0.560	0.580	124,000	69,880	0.5635	0.521	0.493	0.530	0.521	0.539	133,406	0.5238	-3.45%
2019-11-27	0.580	0.540	0.600	0.580	0.580	12,000	6,960	0.5800	0.539	0.502	0.558	0.539	0.539	12,910	0.5391	0.00%
2019-11-26	0.580	0.540	0.580	0.560	0.580	28,000	16,080	0.5743	0.539	0.502	0.539	0.521	0.539	30,124	0.5338	11.54%
2019-11-25	0.520	0.510	0.560	0.520	0.530	12,000	6,280	0.5233	0.483	0.474	0.521	0.483	0.493	12,910	0.4864	-10.34%
2019-11-22	0.580	0.540	0.590	0.580	0.580	4,000	2,320	0.5800	0.539	0.502	0.548	0.539	0.539	4,303	0.5391	1.75%
2019-11-21	0.570	0.540	0.570	0.570	0.570	20,000	11,400	0.5700	0.530	0.502	0.530	0.530	0.530	21,517	0.5298	0.00%
2019-11-20	0.570	0.540	0.580	0.540	0.570	8,000	4,440	0.5550	0.530	0.502	0.539	0.502	0.530	8,607	0.5159	1.79%
2019-11-19	0.560	0.540	0.570	0.530	0.570	28,000	15,600	0.5571	0.521	0.502	0.530	0.493	0.530	30,124	0.5179	3.70%
2019-11-18	0.540	0.530	0.570	0.540	0.570	44,000	24,360	0.5536	0.502	0.493	0.530	0.502	0.530	47,338	0.5146	-8.47%
2019-11-15	0.590	0.550	0.600	-	-	0	0	-	0.548	0.511	0.558	-	-	0	-	0.00%
2019-11-14	0.590	0.550	0.590	0.590	0.590	8,000	4,720	0.5900	0.548	0.511	0.548	0.548	0.548	8,607	0.5484	0.00%
2019-11-13	0.590	0.560	0.590	0.580	0.590	84,000	49,360	0.5876	0.548	0.521	0.548	0.539	0.548	90,372	0.5462	0.00%
2019-11-12	0.590	0.590	0.600	0.590	0.610	324,000	193,440	0.5970	0.548	0.548	0.558	0.548	0.567	348,577	0.5549	0.00%
2019-11-11	0.590	0.590	0.610	0.590	0.620	520,000	307,080	0.5905	0.548	0.548	0.567	0.548	0.576	559,444	0.5489	-1.67%
2019-11-08	0.600	0.580	0.600	0.570	0.600	132,000	76,560	0.5800	0.558	0.539	0.558	0.530	0.558	142,013	0.5391	1.69%
2019-11-07	0.590	0.560	0.600	0.570	0.600	204,000	118,600	0.5814	0.548	0.521	0.558	0.530	0.558	219,474	0.5404	1.72%
2019-11-06	0.580	0.560	0.580	0.540	0.580	560,000	310,680	0.5548	0.539	0.521	0.539	0.502	0.539	602,479	0.5157	9.43%
2019-11-05	0.530	0.530	0.550	0.520	0.540	240,000	127,280	0.5303	0.493	0.493	0.511	0.483	0.502	258,205	0.4929	-1.85%
2019-11-04	0.540	0.540	0.550	0.540	0.540	492,000	265,680	0.5400	0.502	0.502	0.511	0.502	0.502	529,321	0.5019	0.00%
2019-11-01	0.540	0.510	0.540	0.510	0.540	52,000	26,760	0.5146	0.502	0.474	0.502	0.474	0.502	55,944	0.4783	3.85%
2019-10-31	0.520	0.520	0.540	0.490	0.570	84,000	43,460	0.5174	0.483	0.483	0.502	0.455	0.530	90,372	0.4809	5.05%
2019-10-30	0.495	0.480	0.500	0.490	0.495	248,000	121,840	0.4913	0.460	0.446	0.465	0.455	0.460	266,812	0.4567	1.02%
2019-10-29	0.490	0.490	0.500	0.490	0.490	64,000	31,360	0.4900	0.455	0.455	0.465	0.455	0.455	68,855	0.4555	-2.00%
2019-10-28	0.500	0.490	0.500	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	0.00%
2019-10-25	0.500	0.500	0.520	0.480	0.495	288,000	139,000	0.4826	0.465	0.465	0.483	0.446	0.460	309,846	0.4486	0.00%
2019-10-24	0.500	0.490	0.500	0.500	0.500	100,000	50,000	0.5000	0.465	0.455	0.465	0.465	0.465	107,585	0.4647	-3.85%
2019-10-23	0.520	0.480	0.520	-	-	0	0	-	0.483	0.446	0.483	-	-	0	-	0.00%
2019-10-22	0.520	0.490	0.520	0.490	0.520	256,000	127,700	0.4988	0.483	0.455	0.483	0.455	0.483	275,419	0.4637	8.33%
2019-10-21	0.480	0.470	0.495	-	-	0	0	-	0.446	0.437	0.460	-	-	0	-	0.00%
2019-10-18	0.480	0.480	0.495	0.470	0.470	4,000	1,880	0.4700	0.446	0.446	0.460	0.437	0.437	4,303	0.4369	0.00%
2019-10-17	0.480	0.480	0.495	-	-	0	0	-	0.446	0.446	0.460	-	-	0	-	0.00%
2019-10-16	0.480	0.480	0.495	0.475	0.480	84,000	40,280	0.4795	0.446	0.446	0.460	0.442	0.446	90,372	0.4457	2.13%
2019-10-15	0.470	0.470	0.495	-	-	0	0	-	0.437	0.437	0.460	-	-	0	-	0.00%
2019-10-14	0.470	0.465	0.490	0.470	0.495	180,000	85,400	0.4744	0.437	0.432	0.455	0.437	0.460	193,654	0.4410	-1.05%
2019-10-11	0.475	0.475	0.485	0.450	0.485	100,000	46,920	0.4692	0.442	0.442	0.451	0.418	0.451	107,585	0.4361	-1.04%
2019-10-10	0.480	0.480	0.495	0.480	0.485	20,000	9,640	0.4820	0.446	0.446	0.460	0.446	0.451	21,517	0.4480	-1.03%
2019-10-09	0.485	0.485	0.500	-	-	0	0	-	0.451	0.451	0.465	-	-	0	-	0.00%
2019-10-08	0.485	0.485	0.510	0.480	0.485	56,000	27,120	0.4843	0.451	0.451	0.474	0.446	0.451	60,248	0.4501	0.00%
2019-10-04	0.485	0.485	0.510	0.485	0.490	24,000	11,740	0.4892	0.451	0.451	0.474	0.451	0.455	25,821	0.4547	-1.02%
2019-10-03	0.490	0.480	0.510	-	-	0	0	-	0.455	0.446	0.474	-	-	0	-	0.00%
2019-10-02	0.490	0.485	0.500	0.490	0.490	24,000	11,760	0.4900	0.455	0.451	0.465	0.455	0.455	25,821	0.4555	0.00%
2019-09-30	0.490	0.490	0.500	0.490	0.490	16,000	7,840	0.4900	0.455	0.455	0.465	0.455	0.455	17,214	0.4555	0.00%
2019-09-27	0.490	0.490	0.510	0.490	0.500	440,000	216,280	0.4915	0.455	0.455	0.474	0.455	0.465	473,376	0.4569	-2.00%
2019-09-26	0.500	0.500	0.510	-	-	0	0	-	0.465	0.465	0.474	-	-	0	-	0.00%
2019-09-25	0.500	0.490	0.510	0.495	0.500	52,000	25,980	0.4996	0.465	0.455	0.474	0.460	0.465	55,944	0.4644	1.01%
2019-09-24	0.495	0.495	0.510	0.495	0.500	360,000	179,360	0.4982	0.460	0.460	0.474	0.460	0.465	387,308	0.4631	-2.94%
2019-09-23	0.510	0.500	0.520	0.510	0.510	4,000	2,040	0.5100	0.474	0.465	0.483	0.474	0.474	4,303	0.4740	2.00%
2019-09-20	0.500	0.500	0.520	0.500	0.500	32,000	16,000	0.5000	0.465	0.465	0.483	0.465	0.465	34,427	0.4647	0.00%
2019-09-19	0.500	0.500	0.510	0.500	0.500	172,000	86,000	0.5000	0.465	0.465	0.474	0.465	0.465	185,047	0.4647	-5.66%
2019-09-18	0.530	0.500	0.530	0.500	0.530	100,000	51,080	0.5108	0.493	0.465	0.493	0.465	0.493	107,585	0.4748	3.92%
2019-09-17	0.510	0.500	0.520	0.495	0.510	132,000	66,460	0.5035	0.474	0.465	0.483	0.460	0.474	142,013	0.4680	-1.92%
2019-09-16	0.520	0.500	0.530	0.510	0.530	1,612,000	841,880	0.5223	0.483	0.465	0.493	0.474	0.493	1,734,278	0.4854	1.96%
2019-09-13	0.510	0.500	0.560	0.510	0.510	16,000	8,160	0.5100	0.474	0.465	0.521	0.474	0.474	17,214	0.4740	-1.92%
2019-09-12	0.520	0.520	0.550	0.510	0.510	4,000	2,040	0.5100	0.483	0.483	0.511	0.474	0.474	4,303	0.4740	1.96%
2019-09-11	0.510	0.510	0.540	0.510	0.510	4,000	2,040	0.5100	0.474	0.474	0.502	0.474	0.474	4,303	0.4740	0.00%
2019-09-10	0.510	0.500	0.520	0.510	0.510	36,000	18,360	0.5100	0.474	0.465	0.483	0.474	0.474	38,731	0.4740	-5.56%
2019-09-09	0.540	0.495	0.540	-	-	0	0	-	0.502	0.460	0.502	-	-	0	-	0.00%
2019-09-06	0.540	0.500	0.540	-	-	0	0	-	0.502	0.465	0.502	-	-	0	-	-3.57%
2019-09-05	0.560	0.495	0.560	-	-	0	0	-	0.521	0.460	0.521	-	-	0	-	0.00%
2019-09-04	0.560	0.500	0.560	-	-	0	0	-	0.521	0.465	0.521	-	-	0	-	0.00%
2019-09-03	0.560	0.500	0.560	-	-	0	0	-	0.521	0.465	0.521	-	-	0	-	0.00%
2019-09-02	0.560	0.500	0.560	0.500	0.570	156,000	80,000	0.5128	0.521	0.465	0.521	0.465	0.530	167,833	0.4767	7.69%
2019-08-30	0.520	0.500	0.530	-	-	0	0	-	0.483	0.465	0.493	-	-	0	-	0.00%
2019-08-29	0.520	0.500	0.520	0.520	0.520	12,000	6,240	0.5200	0.483	0.465	0.483	0.483	0.483	12,910	0.4833	-5.45%
2019-08-28	0.550	0.520	0.550	0.550	0.550	32,000	17,600	0.5500	0.511	0.483	0.511	0.511	0.511	34,427	0.5112	7.84%
2019-08-27	0.510	0.500	0.510	0.510	0.510	96,000	48,960	0.5100	0.474	0.465	0.474	0.474	0.474	103,282	0.4740	0.00%
2019-08-26	0.510	0.510	0.520	0.500	0.520	48,000	24,880	0.5183	0.474	0.474	0.483	0.465	0.483	51,641	0.4818	-5.56%
2019-08-23	0.540	0.500	0.540	-	-	0	0	-	0.502	0.465	0.502	-	-	0	-	-1.82%
2019-08-22	0.550	0.530	0.550	0.500	0.560	384,000	196,160	0.5108	0.511	0.493	0.511	0.465	0.521	413,128	0.4748	7.84%
2019-08-21	0.510	0.510	0.520	0.510	0.520	120,000	62,000	0.5167	0.474	0.474	0.483	0.474	0.483	129,103	0.4802	-1.92%
2019-08-20	0.520	0.520	0.540	0.520	0.540	508,000	269,240	0.5300	0.483	0.483	0.502	0.483	0.502	546,534	0.4926	-5.45%
2019-08-19	0.550	0.540	0.550	0.530	0.550	112,000	60,600	0.5411	0.511	0.502	0.511	0.493	0.511	120,496	0.5029	0.00%
2019-08-16	0.550	0.530	0.550	0.550	0.560	148,000	82,520	0.5576	0.511	0.493	0.511	0.511	0.521	159,226	0.5183	3.77%
2019-08-15	0.530	0.530	0.550	0.530	0.530	84,000	44,520	0.5300	0.493	0.493	0.511	0.493	0.493	90,372	0.4926	-7.02%
2019-08-14	0.570	0.540	0.570	0.560	0.570	44,000	24,680	0.5609	0.530	0.502	0.530	0.521	0.530	47,338	0.5214	5.56%
2019-08-13	0.540	0.530	0.560	0.530	0.570	300,000	163,880	0.5463	0.502	0.493	0.521	0.493	0.530	322,756	0.5078	-6.90%
2019-08-12	0.580	0.580	0.600	0.580	0.580	28,000	16,240	0.5800	0.539	0.539	0.558	0.539	0.539	30,124	0.5391	-1.69%
2019-08-09	0.590	0.580	0.600	0.590	0.600	176,000	104,640	0.5945	0.548	0.539	0.558	0.548	0.558	189,350	0.5526	-3.28%
2019-08-08	0.610	0.580	0.610	0.610	0.630	224,000	139,120	0.6211	0.567	0.539	0.567	0.567	0.586	240,991	0.5773	1.67%
2019-08-07	0.600	0.570	0.600	-	-	0	0	-	0.558	0.530	0.558	-	-	0	-	0.00%
2019-08-06	0.600	0.570	0.610	0.570	0.600	68,000	40,680	0.5982	0.558	0.530	0.567	0.530	0.558	73,158	0.5561	-3.23%
2019-08-05	0.620	0.560	0.620	0.560	0.620	324,000	191,800	0.5920	0.576	0.521	0.576	0.521	0.576	348,577	0.5502	5.08%
2019-08-02	0.590	0.590	0.620	0.570	0.630	144,000	85,040	0.5906	0.548	0.548	0.576	0.530	0.586	154,923	0.5489	-7.81%
2019-08-01	0.640	0.600	0.630	0.570	0.640	220,000	132,520	0.6024	0.595	0.558	0.586	0.530	0.595	236,688	0.5599	1.59%
2019-07-31	0.630	0.610	0.630	-	-	0	0	-	0.586	0.567	0.586	-	-	0	-	0.00%
2019-07-30	0.630	0.610	0.630	0.630	0.630	24,000	15,120	0.6300	0.586	0.567	0.586	0.586	0.586	25,821	0.5856	-3.08%
2019-07-29	0.650	0.610	0.660	0.610	0.650	100,000	64,040	0.6404	0.604	0.567	0.613	0.567	0.604	107,585	0.5952	6.56%
2019-07-26	0.610	0.600	0.630	0.600	0.610	40,000	24,200	0.6050	0.567	0.558	0.586	0.558	0.567	43,034	0.5623	0.00%
2019-07-25	0.610	0.590	0.610	0.610	0.610	64,000	39,040	0.6100	0.567	0.548	0.567	0.567	0.567	68,855	0.5670	0.00%
2019-07-24	0.610	0.610	0.640	0.610	0.610	96,000	58,560	0.6100	0.567	0.567	0.595	0.567	0.567	103,282	0.5670	0.00%
2019-07-23	0.610	0.600	0.650	0.610	0.610	48,000	29,280	0.6100	0.567	0.558	0.604	0.567	0.567	51,641	0.5670	-1.61%
2019-07-22	0.620	0.620	0.630	0.610	0.610	20,000	12,200	0.6100	0.576	0.576	0.586	0.567	0.567	21,517	0.5670	-1.59%
2019-07-19	0.630	0.610	0.640	0.590	0.650	524,000	337,680	0.6444	0.586	0.567	0.595	0.548	0.604	563,748	0.5990	6.78%
2019-07-18	0.590	0.590	0.630	0.590	0.600	856,000	508,640	0.5942	0.548	0.548	0.586	0.548	0.558	920,932	0.5523	-1.67%
2019-07-17	0.600	0.600	0.620	0.590	0.600	80,000	47,840	0.5980	0.558	0.558	0.576	0.548	0.558	86,068	0.5558	0.00%
2019-07-16	0.600	0.600	0.630	0.590	0.590	120,000	70,800	0.5900	0.558	0.558	0.586	0.548	0.548	129,103	0.5484	0.00%
2019-07-15	0.600	0.600	0.620	-	-	0	0	-	0.558	0.558	0.576	-	-	0	-	0.00%
2019-07-12	0.600	0.600	0.620	0.580	0.620	136,000	80,960	0.5953	0.558	0.558	0.576	0.539	0.576	146,316	0.5533	0.00%
2019-07-11	0.600	0.600	0.610	0.590	0.610	68,001	40,920	0.6018	0.558	0.558	0.567	0.548	0.567	73,159	0.5593	0.00%
2019-07-10	0.600	0.600	0.630	0.590	0.590	64,000	37,760	0.5900	0.558	0.558	0.586	0.548	0.548	68,855	0.5484	1.69%
2019-07-09	0.590	0.590	0.650	0.590	0.590	20,000	11,800	0.5900	0.548	0.548	0.604	0.548	0.548	21,517	0.5484	-1.67%
2019-07-08	0.600	0.600	0.610	0.600	0.600	8,000	4,800	0.6000	0.558	0.558	0.567	0.558	0.558	8,607	0.5577	-1.64%
2019-07-05	0.610	0.600	0.620	0.610	0.610	8,000	4,880	0.6100	0.567	0.558	0.576	0.567	0.567	8,607	0.5670	0.00%
2019-07-04	0.610	0.600	0.620	0.610	0.610	32,000	19,520	0.6100	0.567	0.558	0.576	0.567	0.567	34,427	0.5670	1.67%
2019-07-03	0.600	0.600	0.640	0.600	0.600	24,000	14,520	0.6050	0.558	0.558	0.595	0.558	0.558	25,821	0.5623	-1.64%
2019-07-02	0.610	0.590	0.610	0.580	0.620	140,000	85,520	0.6109	0.567	0.548	0.567	0.539	0.576	150,620	0.5678	5.17%
2019-06-28	0.580	0.580	0.680	0.580	0.580	4,000	2,320	0.5800	0.539	0.539	0.632	0.539	0.539	4,303	0.5391	-6.45%
2019-06-27	0.620	0.570	0.620	-	-	0	0	-	0.576	0.530	0.576	-	-	0	-	0.00%
2019-06-26	0.620	0.580	0.620	0.570	0.620	64,000	39,440	0.6163	0.576	0.539	0.576	0.530	0.576	68,855	0.5728	0.00%
2019-06-25	0.620	0.580	0.620	-	-	0	0	-	0.576	0.539	0.576	-	-	0	-	0.00%
2019-06-24	0.620	0.590	0.620	-	-	0	0	-	0.576	0.548	0.576	-	-	0	-	-1.59%
2019-06-21	0.630	0.590	0.630	-	-	0	0	-	0.586	0.548	0.586	-	-	0	-	0.00%
2019-06-20	0.630	0.590	0.630	0.560	0.630	36,000	22,040	0.6122	0.586	0.548	0.586	0.521	0.586	38,731	0.5691	6.78%
2019-06-19	0.590	0.580	0.630	-	-	0	0	-	0.548	0.539	0.586	-	-	0	-	0.00%
2019-06-18	0.590	0.590	0.610	-	-	4,000	2,320	0.5800	0.548	0.548	0.567	-	-	4,303	0.5391	1.72%
2019-06-17	0.580	0.580	0.610	-	-	0	0	-	0.539	0.539	0.567	-	-	0	-	0.00%
2019-06-14	0.580	0.580	0.600	0.550	0.580	220,000	125,520	0.5705	0.539	0.539	0.558	0.511	0.539	236,688	0.5303	-1.69%
2019-06-13	0.590	0.590	0.600	0.580	0.580	4,000	2,320	0.5800	0.548	0.548	0.558	0.539	0.539	4,303	0.5391	1.72%
2019-06-12	0.580	0.580	0.590	0.580	0.600	212,000	125,200	0.5906	0.539	0.539	0.548	0.539	0.558	228,081	0.5489	-1.69%
2019-06-11	0.590	0.590	0.610	-	-	0	0	-	0.548	0.548	0.567	-	-	0	-	0.00%
2019-06-10	0.590	0.580	0.600	0.570	0.610	88,000	51,160	0.5814	0.548	0.539	0.558	0.530	0.567	94,675	0.5404	-1.67%
2019-06-06	0.600	0.600	0.620	0.590	0.610	224,000	134,360	0.5998	0.558	0.558	0.576	0.548	0.567	240,991	0.5575	0.00%
2019-06-05	0.600	0.600	0.630	0.600	0.640	40,000	25,360	0.6340	0.558	0.558	0.586	0.558	0.595	43,034	0.5893	0.00%
2019-06-04	0.600	0.600	0.610	-	-	0	0	-	0.558	0.558	0.567	-	-	0	-	0.00%
2019-06-03	0.600	0.600	0.640	0.590	0.600	108,000	64,720	0.5993	0.558	0.558	0.595	0.548	0.558	116,192	0.5570	-6.25%
2019-05-31	0.640	0.600	0.640	0.620	0.640	24,000	15,120	0.6300	0.595	0.558	0.595	0.576	0.595	25,821	0.5856	3.23%
2019-05-30	0.620	0.600	0.630	0.600	0.620	132,000	80,400	0.6091	0.576	0.558	0.586	0.558	0.576	142,013	0.5661	5.08%
2019-05-29	0.590	0.590	0.610	0.590	0.610	96,000	57,360	0.5975	0.548	0.548	0.567	0.548	0.567	103,282	0.5554	-3.28%
2019-05-28	0.610	0.610	0.630	0.610	0.640	24,000	14,760	0.6150	0.567	0.567	0.586	0.567	0.595	25,821	0.5716	0.00%
2019-05-27	0.610	0.600	0.650	0.610	0.610	32,000	19,520	0.6100	0.567	0.558	0.604	0.567	0.567	34,427	0.5670	-1.61%
2019-05-24	0.620	0.620	0.640	-	-	0	0	-	0.576	0.576	0.595	-	-	0	-	0.00%
2019-05-23	0.620	0.620	0.640	0.620	0.620	32,000	19,840	0.6200	0.576	0.576	0.595	0.576	0.576	34,427	0.5763	-6.06%
2019-05-22	0.660	0.620	0.660	0.630	0.660	64,000	41,720	0.6519	0.613	0.576	0.613	0.586	0.613	68,855	0.6059	4.76%
2019-05-21	0.630	0.620	0.630	0.620	0.630	300,000	188,760	0.6292	0.586	0.576	0.586	0.576	0.586	322,756	0.5848	0.00%
2019-05-20	0.630	0.620	0.640	0.620	0.640	132,000	83,160	0.6300	0.586	0.576	0.595	0.576	0.595	142,013	0.5856	-1.56%
2019-05-17	0.640	0.630	0.650	0.630	0.650	500,000	321,080	0.6422	0.595	0.586	0.604	0.586	0.604	537,927	0.5969	3.23%
2019-05-16	0.620	0.620	0.650	0.610	0.620	56,000	34,680	0.6193	0.576	0.576	0.604	0.567	0.576	60,248	0.5756	0.00%
2019-05-15	0.620	0.620	0.650	0.600	0.650	44,000	26,760	0.6082	0.576	0.576	0.604	0.558	0.604	47,338	0.5653	0.00%
2019-05-14	0.620	0.610	0.620	0.620	0.620	4,000	2,480	0.6200	0.576	0.567	0.576	0.576	0.576	4,303	0.5763	0.00%
2019-05-10	0.620	0.610	0.620	0.610	0.660	188,000	116,600	0.6202	0.576	0.567	0.576	0.567	0.613	202,261	0.5765	0.00%
2019-05-09	0.620	0.620	0.640	0.620	0.620	52,000	32,240	0.6200	0.576	0.576	0.595	0.576	0.576	55,944	0.5763	-4.62%
2019-05-08	0.650	0.640	0.650	0.630	0.660	108,000	70,320	0.6511	0.604	0.595	0.604	0.586	0.613	116,192	0.6052	-1.52%
2019-05-07	0.660	0.660	0.670	0.660	0.660	100,000	66,000	0.6600	0.613	0.613	0.623	0.613	0.613	107,585	0.6135	1.54%
2019-05-06	0.650	0.650	0.660	0.640	0.660	308,000	198,800	0.6455	0.604	0.604	0.613	0.595	0.613	331,363	0.5999	-2.99%
2019-05-03	0.670	0.670	0.680	0.650	0.670	124,000	82,680	0.6668	0.623	0.623	0.632	0.604	0.623	133,406	0.6198	-1.47%
2019-05-02	0.680	0.650	0.680	0.680	0.680	108,000	73,440	0.6800	0.632	0.604	0.632	0.632	0.632	116,192	0.6321	0.00%
2019-04-30	0.680	0.670	0.700	0.670	0.680	200,000	134,520	0.6726	0.632	0.623	0.651	0.623	0.632	215,171	0.6252	1.49%
2019-04-29	0.670	0.670	0.690	0.670	0.680	156,000	104,760	0.6715	0.623	0.623	0.641	0.623	0.632	167,833	0.6242	-1.47%
2019-04-26	0.680	0.670	0.680	0.680	0.700	224,000	153,520	0.6854	0.632	0.623	0.632	0.632	0.651	240,991	0.6370	-2.86%
2019-04-25	0.700	0.700	0.720	0.700	0.720	52,000	36,640	0.7046	0.651	0.651	0.669	0.651	0.669	55,944	0.6549	0.00%
2019-04-24	0.700	0.700	0.740	-	-	0	0	-	0.651	0.651	0.688	-	-	0	-	0.00%
2019-04-23	0.700	0.700	0.720	0.700	0.720	132,000	93,640	0.7094	0.651	0.651	0.669	0.651	0.669	142,013	0.6594	0.00%
2019-04-18	0.700	0.700	0.720	0.690	0.700	84,000	58,400	0.6952	0.651	0.651	0.669	0.641	0.651	90,372	0.6462	1.45%
2019-04-17	0.690	0.690	0.720	0.690	0.720	580,000	403,720	0.6961	0.641	0.641	0.669	0.641	0.669	623,996	0.6470	-1.43%
2019-04-16	0.700	0.700	0.730	0.700	0.720	868,000	621,200	0.7157	0.651	0.651	0.679	0.651	0.669	933,842	0.6652	-2.78%
2019-04-15	0.720	0.720	0.730	0.710	0.710	76,000	53,960	0.7100	0.669	0.669	0.679	0.660	0.660	81,765	0.6599	-1.37%
2019-04-12	0.730	0.710	0.750	-	-	0	0	-	0.679	0.660	0.697	-	-	0	-	0.00%
2019-04-11	0.730	0.710	0.730	0.730	0.740	56,000	41,280	0.7371	0.679	0.660	0.679	0.679	0.688	60,248	0.6852	2.82%
2019-04-10	0.710	0.710	0.740	0.710	0.740	212,000	153,240	0.7228	0.660	0.660	0.688	0.660	0.688	228,081	0.6719	-4.05%
2019-04-09	0.740	0.720	0.740	0.720	0.750	224,000	162,200	0.7241	0.688	0.669	0.688	0.669	0.697	240,991	0.6731	4.23%
2019-04-08	0.710	0.700	0.710	0.700	0.710	164,000	115,480	0.7041	0.660	0.651	0.660	0.651	0.660	176,440	0.6545	-1.39%
2019-04-04	0.720	0.720	0.730	0.710	0.780	324,000	237,160	0.7320	0.669	0.669	0.679	0.660	0.725	348,577	0.6804	0.00%
2019-04-03	0.720	0.710	0.720	0.680	0.720	760,000	532,880	0.7012	0.669	0.660	0.669	0.632	0.669	817,650	0.6517	5.88%
2019-04-02	0.680	0.680	0.690	0.670	0.740	1,968,000	1,340,080	0.6809	0.632	0.632	0.641	0.623	0.688	2,117,282	0.6329	-2.86%
2019-04-01	0.700	0.700	0.730	0.700	0.750	996,000	731,800	0.7347	0.651	0.651	0.679	0.651	0.697	1,071,551	0.6829	-5.41%
2019-03-29	0.740	0.730	0.780	0.740	0.790	332,000	253,160	0.7625	0.688	0.679	0.725	0.688	0.734	357,184	0.7088	-1.33%
2019-03-28	0.750	0.740	0.800	0.750	0.810	48,000	37,080	0.7725	0.697	0.688	0.744	0.697	0.753	51,641	0.7180	-3.85%
2019-03-27	0.780	0.770	0.780	0.740	0.800	348,000	266,920	0.7670	0.725	0.716	0.725	0.688	0.744	374,397	0.7129	13.04%
2019-03-26	0.690	0.690	0.700	0.680	0.780	348,000	243,320	0.6992	0.641	0.641	0.651	0.632	0.725	374,397	0.6499	0.00%
2019-03-25	0.690	0.680	0.690	0.680	0.700	900,000	623,360	0.6926	0.641	0.632	0.641	0.632	0.651	968,269	0.6438	-5.48%
2019-03-22	0.730	0.710	0.730	0.700	0.740	424,000	304,360	0.7178	0.679	0.660	0.679	0.651	0.688	456,162	0.6672	-2.67%
2019-03-21	0.750	0.740	0.750	0.740	0.750	52,000	38,800	0.7462	0.697	0.688	0.697	0.688	0.697	55,944	0.6935	0.00%
2019-03-20	0.750	0.750	0.760	0.720	0.800	1,836,000	1,385,720	0.7547	0.697	0.697	0.706	0.669	0.744	1,975,269	0.7015	-6.25%
2019-03-19	0.800	0.790	0.800	0.790	0.820	336,000	267,880	0.7973	0.744	0.734	0.744	0.734	0.762	361,487	0.7410	-1.23%
2019-03-18	0.810	0.800	0.830	0.780	0.830	516,000	415,520	0.8053	0.753	0.744	0.771	0.725	0.771	555,141	0.7485	3.85%
2019-03-15	0.780	0.770	0.790	0.760	1.000	9,036,000	7,772,360	0.8602	0.725	0.716	0.734	0.706	0.929	9,721,423	0.7995	-18.75%
2019-03-14	0.960	0.940	0.960	0.920	0.960	1,520,000	1,428,520	0.9398	0.892	0.874	0.892	0.855	0.892	1,635,299	0.8736	2.13%
2019-03-13	0.940	0.940	0.960	0.920	0.960	1,768,000	1,683,280	0.9521	0.874	0.874	0.892	0.855	0.892	1,902,111	0.8850	-2.08%
2019-03-12	0.960	0.960	0.970	0.930	0.980	5,068,000	4,889,200	0.9647	0.892	0.892	0.902	0.864	0.911	5,452,432	0.8967	3.23%
2019-03-11	0.930	0.920	0.930	0.800	0.950	7,232,000	6,472,080	0.8949	0.864	0.855	0.864	0.744	0.883	7,780,581	0.8318	16.25%
2019-03-08	0.800	0.800	0.820	0.770	0.820	1,020,000	815,680	0.7997	0.744	0.744	0.762	0.716	0.762	1,097,372	0.7433	0.00%
2019-03-07	0.800	0.790	0.810	0.780	0.840	2,160,000	1,744,400	0.8076	0.744	0.734	0.753	0.725	0.781	2,323,846	0.7507	-1.23%
2019-03-06	0.810	0.800	0.810	0.750	0.850	2,996,000	2,364,280	0.7891	0.753	0.744	0.753	0.697	0.790	3,223,261	0.7335	6.58%
2019-03-05	0.760	0.760	0.770	0.740	0.820	8,956,000	6,985,080	0.7799	0.706	0.706	0.716	0.688	0.762	9,635,355	0.7249	2.70%
2019-03-04	0.740	0.740	0.770	0.570	0.760	10,704,000	7,358,040	0.6874	0.688	0.688	0.716	0.530	0.706	11,515,949	0.6389	34.55%
2019-03-01	0.550	0.540	0.560	0.540	0.560	200,000	109,760	0.5488	0.511	0.502	0.521	0.502	0.521	215,171	0.5101	-1.79%
2019-02-28	0.560	0.550	0.570	0.560	0.570	272,000	153,840	0.5656	0.521	0.511	0.530	0.521	0.530	292,632	0.5257	-3.45%
2019-02-27	0.580	0.580	0.600	0.570	0.600	300,000	177,280	0.5909	0.539	0.539	0.558	0.530	0.558	322,756	0.5493	-4.92%
2019-02-26	0.610	0.610	0.630	0.610	0.610	56,000	34,160	0.6100	0.567	0.567	0.586	0.567	0.567	60,248	0.5670	0.00%
2019-02-25	0.610	0.610	0.630	0.610	0.630	476,000	290,600	0.6105	0.567	0.567	0.586	0.567	0.586	512,107	0.5675	-4.69%
2019-02-22	0.640	0.610	0.640	0.610	0.640	88,000	53,800	0.6114	0.595	0.567	0.595	0.567	0.595	94,675	0.5683	4.92%
2019-02-21	0.610	0.610	0.620	0.580	0.630	384,000	235,080	0.6122	0.567	0.567	0.576	0.539	0.586	413,128	0.5690	-1.61%
2019-02-20	0.620	0.620	0.640	0.610	0.680	1,564,000	1,021,440	0.6531	0.576	0.576	0.595	0.567	0.632	1,682,637	0.6070	-1.59%
2019-02-19	0.630	0.630	0.640	0.550	0.630	2,900,000	1,735,080	0.5983	0.586	0.586	0.595	0.511	0.586	3,119,979	0.5561	16.67%
2019-02-18	0.540	0.540	0.550	0.540	0.550	228,000	123,760	0.5428	0.502	0.502	0.511	0.502	0.511	245,295	0.5045	-1.82%
2019-02-15	0.550	0.520	0.550	0.520	0.550	438,000	235,880	0.5385	0.511	0.483	0.511	0.483	0.511	471,224	0.5006	1.85%
2019-02-14	0.540	0.530	0.540	0.510	0.540	300,000	157,640	0.5255	0.502	0.493	0.502	0.474	0.502	322,756	0.4884	3.85%
2019-02-13	0.520	0.520	0.540	0.520	0.520	136,000	70,320	0.5171	0.483	0.483	0.502	0.483	0.483	146,316	0.4806	0.00%
2019-02-12	0.520	0.510	0.520	0.510	0.520	148,000	76,760	0.5186	0.483	0.474	0.483	0.474	0.483	159,226	0.4821	1.96%
2019-02-11	0.510	0.510	0.530	0.510	0.540	52,000	27,320	0.5254	0.474	0.474	0.493	0.474	0.502	55,944	0.4883	-5.56%
2019-02-08	0.540	0.530	0.540	0.540	0.550	36,000	19,480	0.5411	0.502	0.493	0.502	0.502	0.511	38,731	0.5030	1.89%
2019-02-04	0.530	0.510	0.530	-	-	0	0	-	0.493	0.474	0.493	-	-	0	-	0.00%
2019-02-01	0.530	0.520	0.530	0.530	0.540	80,000	42,480	0.5310	0.493	0.483	0.493	0.493	0.502	86,068	0.4936	1.92%
2019-01-31	0.520	0.520	0.530	0.500	0.530	172,000	90,560	0.5265	0.483	0.483	0.493	0.465	0.493	185,047	0.4894	0.00%
2019-01-30	0.520	0.520	0.530	0.520	0.530	36,000	18,840	0.5233	0.483	0.483	0.493	0.483	0.493	38,731	0.4864	1.96%
2019-01-29	0.510	0.500	0.520	0.510	0.510	24,000	12,240	0.5100	0.474	0.465	0.483	0.474	0.474	25,821	0.4740	0.00%
2019-01-28	0.510	0.520	0.530	0.510	0.530	28,000	14,680	0.5243	0.474	0.483	0.493	0.474	0.493	30,124	0.4873	-3.77%
2019-01-25	0.530	0.520	0.530	0.510	0.530	116,000	61,240	0.5279	0.493	0.483	0.493	0.474	0.493	124,799	0.4907	0.00%
2019-01-24	0.530	0.520	0.530	0.495	0.530	468,000	242,040	0.5172	0.493	0.483	0.493	0.460	0.493	503,500	0.4807	8.16%
2019-01-23	0.490	0.490	0.495	0.490	0.490	28,000	13,720	0.4900	0.455	0.455	0.460	0.455	0.455	30,124	0.4555	0.00%
2019-01-22	0.490	0.490	0.495	0.490	0.490	12,000	5,880	0.4900	0.455	0.455	0.460	0.455	0.455	12,910	0.4555	0.00%
2019-01-21	0.490	0.490	0.495	0.490	0.490	8,000	3,960	0.4950	0.455	0.455	0.460	0.455	0.455	8,607	0.4601	-1.01%
2019-01-18	0.495	0.495	0.500	0.495	0.495	156,000	77,220	0.4950	0.460	0.460	0.465	0.460	0.460	167,833	0.4601	0.00%
2019-01-17	0.495	0.485	0.495	0.485	0.500	712,000	349,000	0.4902	0.460	0.451	0.460	0.451	0.465	766,009	0.4556	0.00%
2019-01-16	0.495	0.490	0.500	0.495	0.500	60,000	29,900	0.4983	0.460	0.455	0.465	0.460	0.465	64,551	0.4632	0.00%
2019-01-15	0.495	0.495	0.500	0.490	0.495	92,000	45,520	0.4948	0.460	0.460	0.465	0.455	0.460	98,979	0.4599	-1.00%
2019-01-14	0.500	0.490	0.500	0.490	0.500	148,000	73,960	0.4997	0.465	0.455	0.465	0.455	0.465	159,226	0.4645	0.00%
2019-01-11	0.500	0.495	0.500	0.495	0.510	88,000	43,980	0.4998	0.465	0.460	0.465	0.460	0.474	94,675	0.4645	0.00%
2019-01-10	0.500	0.500	0.510	0.490	0.500	254,000	126,630	0.4985	0.465	0.465	0.474	0.455	0.465	273,267	0.4634	-1.96%
2019-01-09	0.510	0.500	0.510	0.485	0.510	60,000	30,300	0.5050	0.474	0.465	0.474	0.451	0.474	64,551	0.4694	2.00%
2019-01-08	0.500	0.485	0.510	0.495	0.500	160,000	79,440	0.4965	0.465	0.451	0.474	0.460	0.465	172,137	0.4615	0.00%
2019-01-07	0.500	0.500	0.510	0.495	0.510	344,000	171,880	0.4997	0.465	0.465	0.474	0.460	0.474	370,094	0.4644	0.00%
2019-01-04	0.500	0.500	0.510	0.500	0.520	136,000	70,000	0.5147	0.465	0.465	0.474	0.465	0.483	146,316	0.4784	0.00%
2019-01-03	0.500	0.500	0.520	0.495	0.500	320,000	158,600	0.4956	0.465	0.465	0.483	0.460	0.465	344,274	0.4607	0.00%
2019-01-02	0.500	0.500	0.510	0.500	0.510	368,000	186,040	0.5055	0.465	0.465	0.474	0.465	0.474	395,915	0.4699	-1.96%
2018-12-31	0.510	0.510	0.520	0.495	0.560	3,036,000	1,582,380	0.5212	0.474	0.474	0.483	0.460	0.521	3,266,295	0.4845	-10.53%
2018-12-28	0.570	0.570	0.580	0.570	0.580	116,000	66,360	0.5721	0.530	0.530	0.539	0.530	0.539	124,799	0.5317	-1.72%
2018-12-27	0.580	0.580	0.590	0.570	0.590	52,001	30,480	0.5861	0.539	0.539	0.548	0.530	0.548	55,946	0.5448	-1.69%
2018-12-24	0.590	0.590	0.610	0.580	0.580	8,000	4,640	0.5800	0.548	0.548	0.567	0.539	0.539	8,607	0.5391	-3.28%
2018-12-21	0.610	0.590	0.620	0.570	0.620	520,000	299,960	0.5768	0.567	0.548	0.576	0.530	0.576	559,444	0.5362	3.39%
2018-12-20	0.590	0.580	0.590	0.590	0.600	228,000	135,000	0.5921	0.548	0.539	0.548	0.548	0.558	245,295	0.5504	-3.28%
2018-12-19	0.610	0.590	0.610	0.600	0.610	176,000	105,840	0.6014	0.567	0.548	0.567	0.558	0.567	189,350	0.5590	0.00%
2018-12-18	0.610	0.600	0.610	0.600	0.620	176,000	105,720	0.6007	0.567	0.558	0.567	0.558	0.576	189,350	0.5583	-1.61%
2018-12-17	0.620	0.620	0.630	0.620	0.620	8,000	4,960	0.6200	0.576	0.576	0.586	0.576	0.576	8,607	0.5763	-1.59%
2018-12-14	0.630	0.630	0.640	0.620	0.630	160,000	100,760	0.6298	0.586	0.586	0.595	0.576	0.586	172,137	0.5853	0.00%
2018-12-13	0.630	0.630	0.640	0.630	0.650	332,000	210,680	0.6346	0.586	0.586	0.595	0.586	0.604	357,184	0.5898	-3.08%
2018-12-12	0.690	0.660	0.690	0.650	0.690	2,164,000	1,430,360	0.6610	0.604	0.578	0.604	0.569	0.604	2,471,420	0.5788	2.99%
2018-12-11	0.670	0.650	0.680	0.650	0.670	584,000	382,000	0.6541	0.587	0.569	0.595	0.569	0.587	666,964	0.5727	1.52%
2018-12-10	0.660	0.650	0.660	0.650	0.660	300,000	196,160	0.6539	0.578	0.569	0.578	0.569	0.578	342,618	0.5725	-1.49%
2018-12-07	0.670	0.660	0.670	0.660	0.670	64,000	42,280	0.6606	0.587	0.578	0.587	0.578	0.587	73,092	0.5784	1.52%
2018-12-06	0.660	0.660	0.670	0.660	0.680	244,000	162,040	0.6641	0.578	0.578	0.587	0.578	0.595	278,663	0.5815	-1.49%
2018-12-05	0.670	0.650	0.670	0.650	0.670	288,000	190,120	0.6601	0.587	0.569	0.587	0.569	0.587	328,914	0.5780	0.00%
2018-12-04	0.670	0.670	0.680	0.660	0.670	20,000	13,280	0.6640	0.587	0.587	0.595	0.578	0.587	22,841	0.5814	1.52%
2018-12-03	0.660	0.660	0.680	0.660	0.670	336,000	222,160	0.6612	0.578	0.578	0.595	0.578	0.587	383,733	0.5789	-1.49%
2018-11-30	0.670	0.650	0.680	0.660	0.670	44,000	29,120	0.6618	0.587	0.569	0.595	0.578	0.587	50,251	0.5795	1.52%
2018-11-29	0.660	0.660	0.680	0.660	0.670	156,000	104,280	0.6685	0.578	0.578	0.595	0.578	0.587	178,162	0.5853	1.54%
2018-11-28	0.650	0.650	0.670	0.650	0.660	980,000	642,400	0.6555	0.569	0.569	0.587	0.569	0.578	1,119,220	0.5740	-1.52%
2018-11-27	0.660	0.660	0.680	0.660	0.660	608,000	401,280	0.6600	0.578	0.578	0.595	0.578	0.578	694,373	0.5779	0.00%
2018-11-26	0.660	0.660	0.670	0.660	0.690	1,256,000	844,400	0.6723	0.578	0.578	0.587	0.578	0.604	1,434,429	0.5887	-5.71%
2018-11-23	0.700	0.680	0.700	0.680	0.700	604,000	414,440	0.6862	0.613	0.595	0.613	0.595	0.613	689,805	0.6008	-1.41%
2018-11-22	0.710	0.680	0.710	0.690	0.720	1,108,000	774,880	0.6994	0.622	0.595	0.622	0.604	0.630	1,265,404	0.6124	-1.39%
2018-11-21	0.720	0.710	0.720	0.720	0.730	744,000	539,240	0.7248	0.630	0.622	0.630	0.630	0.639	849,693	0.6346	-1.37%
2018-11-20	0.730	0.720	0.740	0.710	0.760	1,144,000	847,080	0.7405	0.639	0.630	0.648	0.622	0.665	1,306,518	0.6483	-1.35%
2018-11-19	0.740	0.740	0.750	0.680	0.740	2,072,000	1,496,040	0.7220	0.648	0.648	0.657	0.595	0.648	2,366,351	0.6322	8.82%
2018-11-16	0.680	0.670	0.680	0.630	0.690	2,576,000	1,697,400	0.6589	0.595	0.587	0.595	0.552	0.604	2,941,950	0.5770	-1.45%
2018-11-15	0.690	0.680	0.690	0.660	0.700	1,704,000	1,154,760	0.6777	0.604	0.595	0.604	0.578	0.613	1,946,072	0.5934	-1.43%
2018-11-14	0.700	0.690	0.700	0.680	0.730	3,672,000	2,613,760	0.7118	0.613	0.604	0.613	0.595	0.639	4,193,649	0.6233	2.94%
2018-11-13	0.680	0.680	0.690	0.630	0.690	1,264,100	846,866	0.6699	0.595	0.595	0.604	0.552	0.604	1,443,679	0.5866	4.62%
2018-11-12	0.650	0.650	0.670	0.640	0.660	700,000	456,760	0.6525	0.569	0.569	0.587	0.560	0.578	799,443	0.5713	0.00%
2018-11-09	0.650	0.650	0.670	0.640	0.690	2,920,000	1,949,040	0.6675	0.569	0.569	0.587	0.560	0.604	3,334,819	0.5845	1.56%
2018-11-08	0.640	0.620	0.630	0.610	0.690	5,180,000	3,377,200	0.6520	0.560	0.543	0.552	0.534	0.604	5,915,877	0.5709	3.23%
2018-11-07	0.620	0.610	0.620	0.580	0.650	3,252,000	1,975,760	0.6076	0.543	0.534	0.543	0.508	0.569	3,713,983	0.5320	8.77%
2018-11-06	0.570	0.560	0.580	0.560	0.570	296,000	168,200	0.5682	0.499	0.490	0.508	0.490	0.499	338,050	0.4976	0.00%
2018-11-05	0.570	0.560	0.570	0.570	0.570	284,000	161,880	0.5700	0.499	0.490	0.499	0.499	0.499	324,345	0.4991	0.00%
2018-11-02	0.570	0.560	0.580	0.560	0.590	2,600,000	1,498,240	0.5762	0.499	0.490	0.508	0.490	0.517	2,969,359	0.5046	1.79%
2018-11-01	0.560	0.560	0.570	0.550	0.560	856,000	474,920	0.5548	0.490	0.490	0.499	0.482	0.490	977,604	0.4858	1.82%
2018-10-31	0.550	0.550	0.560	0.550	0.560	412,000	226,640	0.5501	0.482	0.482	0.490	0.482	0.490	470,529	0.4817	1.85%
2018-10-30	0.540	0.530	0.550	0.540	0.570	768,000	421,080	0.5483	0.473	0.464	0.482	0.473	0.499	877,103	0.4801	-3.57%
2018-10-29	0.560	0.550	0.560	0.540	0.570	1,688,000	935,960	0.5545	0.490	0.482	0.490	0.473	0.499	1,927,799	0.4855	5.66%
2018-10-26	0.530	0.530	0.540	0.530	0.540	600,000	320,960	0.5349	0.464	0.464	0.473	0.464	0.473	685,237	0.4684	-1.85%
2018-10-25	0.540	0.530	0.540	0.530	0.540	192,000	102,280	0.5327	0.473	0.464	0.473	0.464	0.473	219,276	0.4664	1.89%
2018-10-24	0.530	0.530	0.540	0.530	0.540	328,000	175,080	0.5338	0.464	0.464	0.473	0.464	0.473	374,596	0.4674	0.00%
2018-10-23	0.530	0.530	0.540	0.530	0.540	128,000	68,680	0.5366	0.464	0.464	0.473	0.464	0.473	146,184	0.4698	-1.85%
2018-10-22	0.540	0.540	0.550	0.530	0.550	816,000	444,520	0.5448	0.473	0.473	0.482	0.464	0.482	931,922	0.4770	0.00%
2018-10-19	0.540	0.530	0.540	0.540	0.540	612,000	330,480	0.5400	0.473	0.464	0.473	0.473	0.473	698,941	0.4728	0.00%
2018-10-18	0.540	0.540	0.560	0.540	0.550	376,000	205,960	0.5478	0.473	0.473	0.490	0.473	0.482	429,415	0.4796	-1.82%
2018-10-16	0.550	0.550	0.560	0.550	0.550	184,000	101,200	0.5500	0.482	0.482	0.490	0.482	0.482	210,139	0.4816	0.00%
2018-10-15	0.550	0.540	0.560	0.540	0.550	372,000	203,760	0.5477	0.482	0.473	0.490	0.473	0.482	424,847	0.4796	1.85%
2018-10-12	0.540	0.540	0.550	0.540	0.550	536,000	291,760	0.5443	0.473	0.473	0.482	0.473	0.482	612,145	0.4766	0.00%
2018-10-11	0.540	0.540	0.550	0.540	0.560	1,204,000	662,000	0.5498	0.473	0.473	0.482	0.473	0.490	1,375,042	0.4814	-3.57%
2018-10-10	0.560	0.570	0.580	0.560	0.600	2,424,000	1,415,400	0.5839	0.490	0.499	0.508	0.490	0.525	2,768,356	0.5113	0.00%
2018-10-09	0.560	0.560	0.570	0.550	0.560	252,000	140,360	0.5570	0.490	0.490	0.499	0.482	0.490	287,799	0.4877	0.00%
2018-10-08	0.560	0.560	0.570	0.550	0.570	684,000	384,040	0.5615	0.490	0.490	0.499	0.482	0.499	781,170	0.4916	0.00%
2018-10-05	0.560	0.560	0.570	0.540	0.560	560,000	310,720	0.5549	0.490	0.490	0.499	0.473	0.490	639,554	0.4858	0.00%
2018-10-04	0.560	0.560	0.570	0.550	0.570	772,000	432,920	0.5608	0.490	0.490	0.499	0.482	0.499	881,671	0.4910	0.00%
2018-10-03	0.560	0.560	0.570	0.560	0.570	176,000	99,560	0.5657	0.490	0.490	0.499	0.490	0.499	201,003	0.4953	-1.75%
2018-10-02	0.570	0.550	0.570	0.540	0.590	2,836,000	1,609,480	0.5675	0.499	0.482	0.499	0.473	0.517	3,238,885	0.4969	3.64%
2018-09-28	0.550	0.550	0.560	0.540	0.570	244,000	134,960	0.5531	0.482	0.482	0.490	0.473	0.499	278,663	0.4843	1.85%
2018-09-27	0.540	0.540	0.550	0.540	0.550	340,000	183,880	0.5408	0.473	0.473	0.482	0.473	0.482	388,301	0.4736	0.00%
2018-09-26	0.540	0.540	0.550	0.540	0.560	764,000	421,560	0.5518	0.473	0.473	0.482	0.473	0.490	872,535	0.4831	-3.57%
2018-09-24	0.560	0.550	0.560	0.570	0.570	4,000	2,280	0.5700	0.490	0.482	0.490	0.499	0.499	4,568	0.4991	0.00%
2018-09-21	0.560	0.550	0.570	0.530	0.580	984,000	550,160	0.5591	0.490	0.482	0.499	0.464	0.508	1,123,788	0.4896	3.70%
2018-09-20	0.540	0.540	0.550	0.530	0.560	660,000	358,520	0.5432	0.473	0.473	0.482	0.464	0.490	753,760	0.4756	-1.82%
2018-09-19	0.550	0.550	0.560	0.520	0.640	5,784,000	3,362,240	0.5813	0.482	0.482	0.490	0.455	0.560	6,605,682	0.5090	1.85%
2018-09-18	0.540	0.530	0.540	0.520	0.550	1,212,000	636,840	0.5254	0.473	0.464	0.473	0.455	0.482	1,384,178	0.4601	-1.82%
2018-09-17	0.550	0.540	0.550	0.550	0.560	88,000	48,480	0.5509	0.482	0.473	0.482	0.482	0.490	100,501	0.4824	-1.79%
2018-09-14	0.560	0.540	0.560	0.550	0.580	424,000	237,480	0.5601	0.490	0.473	0.490	0.482	0.508	484,234	0.4904	3.70%
2018-09-13	0.540	0.540	0.560	0.540	0.570	868,000	479,920	0.5529	0.473	0.473	0.490	0.473	0.499	991,309	0.4841	0.00%
2018-09-12	0.540	0.530	0.540	0.530	0.560	1,888,000	1,025,960	0.5434	0.473	0.464	0.473	0.464	0.490	2,156,211	0.4758	-3.57%
2018-09-11	0.560	0.550	0.580	0.560	0.600	1,684,000	965,720	0.5735	0.490	0.482	0.508	0.490	0.525	1,923,231	0.5021	-9.68%
2018-09-10	0.620	0.600	0.620	0.590	0.620	1,052,000	631,560	0.6003	0.543	0.525	0.543	0.517	0.543	1,201,448	0.5257	3.33%
2018-09-07	0.600	0.600	0.620	0.600	0.610	452,000	275,280	0.6090	0.525	0.525	0.543	0.525	0.534	516,212	0.5333	0.00%
2018-09-06	0.600	0.600	0.620	0.600	0.630	788,000	479,200	0.6081	0.525	0.525	0.543	0.525	0.552	899,944	0.5325	-4.76%
2018-09-05	0.630	0.630	0.640	0.630	0.660	916,000	582,400	0.6358	0.552	0.552	0.560	0.552	0.578	1,046,128	0.5567	-3.08%
2018-09-04	0.650	0.650	0.660	0.620	0.670	1,020,000	662,880	0.6499	0.569	0.569	0.578	0.543	0.587	1,164,902	0.5690	4.84%
2018-09-03	0.620	0.620	0.630	0.600	0.620	1,012,000	617,600	0.6103	0.543	0.543	0.552	0.525	0.543	1,155,766	0.5344	1.64%
2018-08-31	0.610	0.600	0.610	0.600	0.620	248,000	150,920	0.6085	0.534	0.525	0.534	0.525	0.543	283,231	0.5329	-1.61%
2018-08-30	0.620	0.610	0.620	0.600	0.620	592,000	361,680	0.6109	0.543	0.534	0.543	0.525	0.543	676,100	0.5350	0.00%
2018-08-29	0.620	0.620	0.630	0.620	0.640	632,000	393,760	0.6230	0.543	0.543	0.552	0.543	0.560	721,783	0.5455	-3.12%
2018-08-28	0.640	0.620	0.640	0.620	0.650	824,000	517,880	0.6285	0.560	0.543	0.560	0.543	0.569	941,058	0.5503	-1.54%
2018-08-27	0.650	0.640	0.650	0.640	0.650	380,001	244,800	0.6442	0.569	0.560	0.569	0.560	0.569	433,984	0.5641	3.17%
2018-08-24	0.630	0.630	0.650	0.630	0.650	216,000	137,600	0.6370	0.552	0.552	0.569	0.552	0.569	246,685	0.5578	-1.56%
2018-08-23	0.640	0.630	0.640	0.620	0.650	440,000	279,120	0.6344	0.560	0.552	0.560	0.543	0.569	502,507	0.5555	1.59%
2018-08-22	0.630	0.620	0.630	0.620	0.700	2,796,000	1,792,640	0.6411	0.552	0.543	0.552	0.543	0.613	3,193,203	0.5614	-8.70%
2018-08-21	0.690	0.670	0.690	0.630	0.700	2,004,000	1,336,200	0.6668	0.604	0.587	0.604	0.552	0.613	2,288,691	0.5838	7.81%
2018-08-20	0.640	0.630	0.640	0.630	0.640	692,000	438,080	0.6331	0.560	0.552	0.560	0.552	0.560	790,306	0.5543	-1.54%
2018-08-17	0.650	0.630	0.650	0.630	0.680	524,000	337,080	0.6433	0.569	0.552	0.569	0.552	0.595	598,440	0.5633	0.00%
2018-08-16	0.650	0.630	0.650	0.600	0.690	1,252,000	823,840	0.6580	0.569	0.552	0.569	0.525	0.604	1,429,861	0.5762	-1.52%
2018-08-15	0.660	0.650	0.660	0.650	0.680	1,204,000	797,800	0.6626	0.578	0.569	0.578	0.569	0.595	1,375,042	0.5802	-1.49%
2018-08-14	0.670	0.660	0.670	0.640	0.680	1,332,000	883,760	0.6635	0.587	0.578	0.587	0.560	0.595	1,521,225	0.5810	-2.90%
2018-08-13	0.690	0.680	0.690	0.640	0.710	2,692,000	1,825,560	0.6781	0.604	0.595	0.604	0.560	0.622	3,074,429	0.5938	-6.76%
2018-08-10	0.740	0.740	0.760	0.700	0.790	4,488,000	3,356,480	0.7479	0.648	0.648	0.665	0.613	0.692	5,125,570	0.6549	4.23%
2018-08-09	0.710	0.700	0.710	0.680	0.710	920,000	642,680	0.6986	0.622	0.613	0.622	0.595	0.622	1,050,696	0.6117	0.00%
2018-08-08	0.710	0.710	0.720	0.700	0.780	7,492,000	5,452,160	0.7277	0.622	0.622	0.630	0.613	0.683	8,556,322	0.6372	-10.13%
2018-08-07	0.790	0.780	0.790	0.770	0.820	2,500,000	1,981,440	0.7926	0.692	0.683	0.692	0.674	0.718	2,855,153	0.6940	-3.66%
2018-08-06	0.820	0.810	0.820	0.810	0.880	6,144,000	5,089,240	0.8283	0.718	0.709	0.718	0.709	0.771	7,016,824	0.7253	-2.38%
2018-08-03	0.840	0.840	0.850	0.810	0.880	3,348,000	2,820,240	0.8424	0.736	0.736	0.744	0.709	0.771	3,823,621	0.7376	0.00%
2018-08-02	0.840	0.820	0.840	0.820	0.910	10,840,000	9,554,680	0.8814	0.736	0.718	0.736	0.718	0.797	12,379,943	0.7718	-2.33%
2018-08-01	0.860	0.860	0.870	0.730	0.870	11,196,000	9,112,880	0.8139	0.753	0.753	0.762	0.639	0.762	12,786,517	0.7127	16.22%
2018-07-31	0.740	0.740	0.750	0.740	0.790	6,904,000	5,244,760	0.7597	0.648	0.648	0.657	0.648	0.692	7,884,790	0.6652	-6.33%
2018-07-30	0.790	0.790	0.810	0.780	0.850	4,904,000	3,936,440	0.8027	0.692	0.692	0.709	0.683	0.744	5,600,668	0.7029	-7.06%
2018-07-27	0.850	0.830	0.850	0.820	0.880	5,120,000	4,346,440	0.8489	0.744	0.727	0.744	0.718	0.771	5,847,353	0.7433	-3.41%
2018-07-26	0.880	0.870	0.880	0.870	0.910	1,976,000	1,736,400	0.8787	0.771	0.762	0.771	0.762	0.797	2,256,713	0.7694	-1.12%
2018-07-25	0.890	0.880	0.890	0.880	0.910	3,364,000	2,994,200	0.8901	0.779	0.771	0.779	0.771	0.797	3,841,894	0.7794	-1.11%
2018-07-24	0.900	0.900	0.910	0.890	0.940	5,892,000	5,415,320	0.9191	0.788	0.788	0.797	0.779	0.823	6,729,024	0.8048	1.12%
2018-07-23	0.890	0.890	0.900	0.880	0.980	6,224,000	5,712,600	0.9178	0.779	0.779	0.788	0.771	0.858	7,108,189	0.8037	-5.32%
2018-07-20	0.940	0.940	0.950	0.920	0.970	8,272,000	7,807,000	0.9438	0.823	0.823	0.832	0.806	0.849	9,447,130	0.8264	-3.09%
2018-07-19	0.970	0.960	0.980	0.970	1.050	9,892,000	9,803,280	0.9910	0.849	0.841	0.858	0.849	0.919	11,297,269	0.8678	-6.73%
2018-07-18	1.040	1.020	1.040	1.020	1.110	15,332,000	16,009,440	1.0442	0.911	0.893	0.911	0.893	0.972	17,510,081	0.9143	-3.70%
2018-07-17	1.080	1.080	1.090	1.030	1.150	25,740,000	27,597,120	1.0721	0.946	0.946	0.954	0.902	1.007	29,396,654	0.9388	-4.42%
2018-07-16	1.130	1.130	1.140	1.100	1.290	35,680,000	41,456,240	1.1619	0.989	0.989	0.998	0.963	1.130	40,748,742	1.0174	-14.39%
2018-07-13	1.320	1.310	1.320	1.270	1.450	235,144,000	320,142,440	1.3615	1.156	1.147	1.156	1.112	1.270	268,548,826	1.1921

Recommend Webb-site to a friend