KangLi International Holdings Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	06890	2018-11-19			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	0.00%
2025-12-30	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	-1.28%
2025-12-29	0	0.390	0.390	0.395	0.390	0.390	10,000	3,900	0.3900	0.390	0.390	0.395	0.390	0.390	10,000	0.3900	-1.27%
2025-12-24	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-1.25%
2025-12-23	0	0.400	0.380	0.435	0.395	0.400	40,000	15,900	0.3975	0.400	0.380	0.435	0.395	0.400	40,000	0.3975	0.00%
2025-12-22	0	0.400	0.360	0.440	0.395	0.400	32,000	12,750	0.3984	0.400	0.360	0.440	0.395	0.400	32,000	0.3984	2.56%
2025-12-19	0	0.390	0.360	0.390	0.350	0.390	66,000	24,590	0.3726	0.390	0.360	0.390	0.350	0.390	66,000	0.3726	9.86%
2025-12-18	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	-1.39%
2025-12-17	0	0.360	0.360	0.390	0.345	0.360	122,000	42,830	0.3511	0.360	0.360	0.390	0.345	0.360	122,000	0.3511	1.41%
2025-12-16	0	0.355	0.355	0.380	0.355	0.355	160,000	56,800	0.3550	0.355	0.355	0.380	0.355	0.355	160,000	0.3550	0.00%
2025-12-15	0	0.355	0.335	0.370	0.355	0.355	26,000	9,230	0.3550	0.355	0.335	0.370	0.355	0.355	26,000	0.3550	0.00%
2025-12-12	0	0.355	0.335	0.395	0.355	0.355	10,000	3,550	0.3550	0.355	0.335	0.395	0.355	0.355	10,000	0.3550	0.00%
2025-12-11	0	0.355	0.355	0.385	0.330	0.370	412,000	144,080	0.3497	0.355	0.355	0.385	0.330	0.370	412,000	0.3497	9.23%
2025-12-10	0	0.325	0.320	0.330	0.325	0.330	32,000	10,510	0.3284	0.325	0.320	0.330	0.325	0.330	32,000	0.3284	-1.52%
2025-12-09	0	0.330	0.325	0.330	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	0.00%
2025-12-08	0	0.330	0.325	0.330	0.330	0.330	6,000	1,980	0.3300	0.330	0.325	0.330	0.330	0.330	6,000	0.3300	-1.49%
2025-12-05	0	0.335	0.330	0.335	0.330	0.335	18,000	5,980	0.3322	0.335	0.330	0.335	0.330	0.335	18,000	0.3322	1.52%
2025-12-04	0	0.330	0.325	0.330	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	0.00%
2025-12-03	0	0.330	0.325	0.330	0.330	0.335	12,000	4,000	0.3333	0.330	0.325	0.330	0.330	0.335	12,000	0.3333	-1.49%
2025-12-02	0	0.335	0.330	0.340	0.335	0.335	40,000	13,400	0.3350	0.335	0.330	0.340	0.335	0.335	40,000	0.3350	-1.47%
2025-12-01	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2025-11-28	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2025-11-27	0	0.340	0.335	0.340	0.345	0.345	20,000	6,900	0.3450	0.340	0.335	0.340	0.345	0.345	20,000	0.3450	-1.45%
2025-11-26	0	0.345	0.330	0.345	0.345	0.345	74,000	25,530	0.3450	0.345	0.330	0.345	0.345	0.345	74,000	0.3450	0.00%
2025-11-25	0	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	-1.43%
2025-11-24	0	0.350	0.345	0.350	0.350	0.350	8,000	2,800	0.3500	0.350	0.345	0.350	0.350	0.350	8,000	0.3500	-1.41%
2025-11-21	0	0.355	0.355	0.360	0.355	0.355	12,000	4,260	0.3550	0.355	0.355	0.360	0.355	0.355	12,000	0.3550	-1.39%
2025-11-20	0	0.360	0.340	0.390	0.335	0.360	194,000	68,000	0.3505	0.360	0.340	0.390	0.335	0.360	194,000	0.3505	7.46%
2025-11-19	0	0.335	0.330	0.335	0.340	0.340	28,000	9,520	0.3400	0.335	0.330	0.335	0.340	0.340	28,000	0.3400	-1.47%
2025-11-18	0	0.340	0.330	0.340	0.340	0.345	32,000	10,890	0.3403	0.340	0.330	0.340	0.340	0.345	32,000	0.3403	0.00%
2025-11-17	0	0.340	0.340	0.375	0.335	0.350	78,000	27,230	0.3491	0.340	0.340	0.375	0.335	0.350	78,000	0.3491	-2.86%
2025-11-14	0	0.350	0.345	0.355	0.330	0.360	130,000	46,430	0.3572	0.350	0.345	0.355	0.330	0.360	130,000	0.3572	4.48%
2025-11-13	0	0.335	0.330	0.335	0.335	0.335	40,000	13,400	0.3350	0.335	0.330	0.335	0.335	0.335	40,000	0.3350	0.00%
2025-11-12	0	0.335	0.330	0.335	0.330	0.335	36,000	12,020	0.3339	0.335	0.330	0.335	0.330	0.335	36,000	0.3339	-1.47%
2025-11-11	0	0.340	0.330	0.340	0.340	0.340	36,000	12,240	0.3400	0.340	0.330	0.340	0.340	0.340	36,000	0.3400	0.00%
2025-11-10	0	0.340	0.340	0.345	0.340	0.350	104,000	36,110	0.3472	0.340	0.340	0.345	0.340	0.350	104,000	0.3472	-2.86%
2025-11-07	0	0.350	0.350	0.355	0.350	0.360	88,000	31,100	0.3534	0.350	0.350	0.355	0.350	0.360	88,000	0.3534	-5.41%
2025-11-06	0	0.370	0.355	0.375	0.370	0.370	2,000	740	0.3700	0.370	0.355	0.375	0.370	0.370	2,000	0.3700	-6.33%
2025-11-05	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-1.25%
2025-11-04	0	0.400	0.370	0.400	0.350	0.400	62,000	23,170	0.3737	0.400	0.370	0.400	0.350	0.400	62,000	0.3737	14.29%
2025-11-03	0	0.350	0.340	0.355	0.350	0.350	10,000	3,410	0.3410	0.350	0.340	0.355	0.350	0.350	10,000	0.3410	-2.78%
2025-10-31	0	0.360	0.355	0.385	0.360	0.360	20,000	7,200	0.3600	0.360	0.355	0.385	0.360	0.360	20,000	0.3600	-1.37%
2025-10-30	0	0.365	0.360	0.365	0.365	0.370	14,000	5,120	0.3657	0.365	0.360	0.365	0.365	0.370	14,000	0.3657	-1.35%
2025-10-28	0	0.370	0.360	0.370	0.370	0.375	26,000	9,730	0.3742	0.370	0.360	0.370	0.370	0.375	26,000	0.3742	-2.63%
2025-10-27	0	0.380	0.375	0.380	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	-1.30%
2025-10-24	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	-1.28%
2025-10-23	0	0.390	0.375	0.410	-	-	0	0	-	0.390	0.375	0.410	-	-	0	-	0.00%
2025-10-22	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-1.27%
2025-10-21	0	0.395	0.385	0.410	-	-	0	0	-	0.395	0.385	0.410	-	-	0	-	0.00%
2025-10-20	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	-1.25%
2025-10-17	0	0.400	0.370	0.410	-	-	0	0	-	0.400	0.370	0.410	-	-	0	-	0.00%
2025-10-16	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-1.23%
2025-10-15	0	0.405	0.380	0.405	0.410	0.410	2,000	820	0.4100	0.405	0.380	0.405	0.410	0.410	2,000	0.4100	6.58%
2025-10-14	0	0.380	0.370	0.405	0.380	0.380	2,000	760	0.3800	0.380	0.370	0.405	0.380	0.380	2,000	0.3800	0.00%
2025-10-13	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2025-10-10	0	0.380	0.375	0.385	0.375	0.400	102,000	38,820	0.3806	0.380	0.375	0.385	0.375	0.400	102,000	0.3806	-11.63%
2025-10-09	0	0.430	0.375	0.430	0.445	0.445	2,000	890	0.4450	0.430	0.375	0.430	0.445	0.445	2,000	0.4450	2.38%
2025-10-08	0	0.420	0.410	0.420	0.395	0.425	118,000	49,540	0.4198	0.420	0.410	0.420	0.395	0.425	118,000	0.4198	10.53%
2025-10-06	0	0.380	0.360	0.390	0.380	0.380	42,000	15,960	0.3800	0.380	0.360	0.390	0.380	0.380	42,000	0.3800	0.00%
2025-10-03	0	0.380	0.335	0.380	0.370	0.380	34,000	12,770	0.3756	0.380	0.335	0.380	0.370	0.380	34,000	0.3756	1.33%
2025-10-02	0	0.375	0.340	0.375	0.375	0.375	6,000	2,250	0.3750	0.375	0.340	0.375	0.375	0.375	6,000	0.3750	5.63%
2025-09-30	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2025-09-29	0	0.355	0.330	0.370	-	-	0	0	-	0.355	0.330	0.370	-	-	0	-	0.00%
2025-09-26	0	0.355	0.335	0.375	-	-	0	0	-	0.355	0.335	0.375	-	-	0	-	0.00%
2025-09-25	0	0.355	0.330	0.370	-	-	0	0	-	0.355	0.330	0.370	-	-	0	-	0.00%
2025-09-24	0	0.355	0.335	0.375	-	-	0	0	-	0.355	0.335	0.375	-	-	0	-	0.00%
2025-09-23	0	0.355	0.355	0.370	0.350	0.350	20,000	7,000	0.3500	0.355	0.355	0.370	0.350	0.350	20,000	0.3500	-5.33%
2025-09-22	0	0.375	0.335	0.375	0.360	0.385	72,000	26,570	0.3690	0.375	0.335	0.375	0.360	0.385	72,000	0.3690	7.14%
2025-09-19	0	0.350	0.335	0.350	0.355	0.355	2,000	710	0.3550	0.350	0.335	0.350	0.355	0.355	2,000	0.3550	1.45%
2025-09-18	0	0.345	0.340	0.355	0.335	0.345	78,000	26,590	0.3409	0.345	0.340	0.355	0.335	0.345	78,000	0.3409	-4.17%
2025-09-17	0	0.360	0.330	0.360	0.360	0.360	28,000	10,080	0.3600	0.360	0.330	0.360	0.360	0.360	28,000	0.3600	4.35%
2025-09-16	0	0.345	0.340	0.370	0.345	0.375	50,000	17,310	0.3462	0.345	0.340	0.370	0.345	0.375	50,000	0.3462	-5.48%
2025-09-15	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	-3.95%
2025-09-12	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2025-09-11	0	0.380	0.335	0.380	0.380	0.380	8,000	2,980	0.3725	0.380	0.335	0.380	0.380	0.380	8,000	0.3725	2.70%
2025-09-10	0	0.370	0.330	0.375	0.360	0.370	6,000	2,200	0.3667	0.370	0.330	0.375	0.360	0.370	6,000	0.3667	5.71%
2025-09-09	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
2025-09-08	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
2025-09-05	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2025-09-04	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2025-09-03	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2025-09-02	0	0.350	0.350	0.360	0.350	0.350	204,000	70,040	0.3433	0.350	0.350	0.360	0.350	0.350	204,000	0.3433	-7.89%
2025-09-01	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2025-08-29	0	0.380	0.355	0.380	0.390	0.390	2,000	780	0.3900	0.380	0.355	0.380	0.390	0.390	2,000	0.3900	4.11%
2025-08-28	0	0.365	0.355	0.365	0.360	0.365	70,000	25,480	0.3640	0.365	0.355	0.365	0.360	0.365	70,000	0.3640	-2.67%
2025-08-27	0	0.375	0.365	0.375	0.365	0.380	270,000	100,580	0.3725	0.375	0.365	0.375	0.365	0.380	270,000	0.3725	0.00%
2025-08-26	0	0.375	0.350	0.375	0.350	0.380	206,000	72,160	0.3503	0.375	0.350	0.375	0.350	0.380	206,000	0.3503	7.14%
2025-08-25	0	0.350	0.350	0.385	0.350	0.350	26,000	9,100	0.3500	0.350	0.350	0.385	0.350	0.350	26,000	0.3500	-1.41%
2025-08-22	0	0.355	0.355	0.380	-	-	0	0	-	0.355	0.355	0.380	-	-	0	-	0.00%
2025-08-21	0	0.355	0.355	0.375	-	-	0	0	-	0.355	0.355	0.375	-	-	0	-	1.43%
2025-08-20	0	0.350	0.335	0.375	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2025-08-19	0	0.350	0.335	0.370	0.350	0.350	4,000	1,400	0.3500	0.350	0.335	0.370	0.350	0.350	4,000	0.3500	0.00%
2025-08-18	0	0.350	0.335	0.355	0.350	0.380	268,000	94,870	0.3540	0.350	0.335	0.355	0.350	0.380	268,000	0.3540	-6.67%
2025-08-15	0	0.375	0.365	0.375	0.340	0.400	848,000	327,650	0.3864	0.375	0.365	0.375	0.340	0.400	848,000	0.3864	-8.54%
2025-08-14	0	0.410	0.400	0.425	-	-	0	0	-	0.410	0.400	0.425	-	-	0	-	0.00%
2025-08-13	0	0.410	0.400	0.405	0.400	0.410	12,000	4,890	0.4075	0.410	0.400	0.405	0.400	0.410	12,000	0.4075	-6.82%
2025-08-12	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2025-08-11	0	0.440	0.400	0.450	-	-	0	0	-	0.440	0.400	0.450	-	-	0	-	0.00%
2025-08-08	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2025-08-07	0	0.440	0.410	0.445	0.440	0.440	10,000	4,400	0.4400	0.440	0.410	0.445	0.440	0.440	10,000	0.4400	0.00%
2025-08-06	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	-2.22%
2025-08-05	0	0.450	0.405	0.455	-	-	0	0	-	0.450	0.405	0.455	-	-	0	-	0.00%
2025-08-04	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2025-08-01	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2025-07-31	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2025-07-30	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2025-07-29	0	0.450	0.410	0.460	-	-	0	0	-	0.450	0.410	0.460	-	-	0	-	0.00%
2025-07-28	0	0.450	0.410	0.455	0.445	0.450	104,000	46,780	0.4498	0.450	0.410	0.455	0.445	0.450	104,000	0.4498	-2.17%
2025-07-25	0	0.460	0.400	0.460	0.460	0.460	18,000	8,280	0.4600	0.460	0.400	0.460	0.460	0.460	18,000	0.4600	0.00%
2025-07-24	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2025-07-23	0	0.460	0.410	0.465	-	-	0	0	-	0.460	0.410	0.465	-	-	0	-	0.00%
2025-07-22	0	0.460	0.410	0.470	-	-	0	0	-	0.460	0.410	0.470	-	-	0	-	0.00%
2025-07-21	0	0.460	0.410	0.460	0.460	0.460	10,000	4,600	0.4600	0.460	0.410	0.460	0.460	0.460	10,000	0.4600	2.22%
2025-07-18	0	0.450	0.415	0.450	0.450	0.480	166,000	76,070	0.4583	0.450	0.415	0.450	0.450	0.480	166,000	0.4583	2.27%
2025-07-17	0	0.440	0.410	0.440	0.440	0.445	64,000	28,300	0.4422	0.440	0.410	0.440	0.440	0.445	64,000	0.4422	-6.38%
2025-07-16	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	-1.05%
2025-07-15	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2025-07-14	0	0.475	0.440	0.475	-	-	0	0	-	0.475	0.440	0.475	-	-	0	-	0.00%
2025-07-11	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2025-07-10	0	0.475	0.425	0.475	0.485	0.485	10,000	4,850	0.4850	0.475	0.425	0.475	0.485	0.485	10,000	0.4850	2.15%
2025-07-09	0	0.465	0.410	0.465	-	-	0	0	-	0.465	0.410	0.465	-	-	0	-	0.00%
2025-07-08	0	0.465	0.405	0.465	-	-	0	0	-	0.465	0.405	0.465	-	-	0	-	0.00%
2025-07-07	0	0.465	0.415	0.465	-	-	0	0	-	0.465	0.415	0.465	-	-	0	-	0.00%
2025-07-04	0	0.465	0.410	0.465	-	-	2,000	930	0.4650	0.465	0.410	0.465	-	-	2,000	0.4650	-1.06%
2025-07-03	0	0.470	0.415	0.470	0.490	0.490	4,000	1,960	0.4900	0.470	0.415	0.470	0.490	0.490	4,000	0.4900	0.00%
2025-07-02	0	0.470	0.420	0.495	-	-	0	0	-	0.470	0.420	0.495	-	-	0	-	0.00%
2025-06-30	0	0.470	0.410	0.480	-	-	0	0	-	0.470	0.410	0.480	-	-	0	-	0.00%
2025-06-27	0	0.470	0.440	0.470	0.475	0.480	26,000	12,470	0.4796	0.470	0.440	0.470	0.475	0.480	26,000	0.4796	4.44%
2025-06-26	0	0.450	0.410	0.465	0.400	0.450	346,000	141,140	0.4079	0.450	0.410	0.465	0.400	0.450	346,000	0.4079	12.50%
2025-06-25	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-24	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-23	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-20	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-19	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-18	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-17	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-16	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-13	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-12	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-06-11	0	0.400	0.380	0.400	0.390	0.400	10,000	3,970	0.3970	0.400	0.380	0.400	0.390	0.400	10,000	0.3970	3.90%
2025-06-10	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-06-09	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-06-06	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-06-05	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-06-04	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2025-06-03	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-06-02	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-05-30	0	0.385	0.380	0.385	0.385	0.385	42,000	16,170	0.3850	0.385	0.380	0.385	0.385	0.385	42,000	0.3850	0.00%
2025-05-29	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-05-28	0	0.385	0.385	0.395	0.380	0.380	18,000	6,840	0.3800	0.385	0.385	0.395	0.380	0.380	18,000	0.3800	1.32%
2025-05-27	0	0.380	0.380	0.400	0.375	0.375	28,000	10,500	0.3750	0.380	0.380	0.400	0.375	0.375	28,000	0.3750	0.00%
2025-05-26	0	0.380	0.375	0.400	0.380	0.380	44,000	16,720	0.3800	0.380	0.375	0.400	0.380	0.380	44,000	0.3800	-1.30%
2025-05-23	0	0.385	0.375	0.400	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2025-05-22	0	0.385	0.375	0.400	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2025-05-21	0	0.385	0.375	0.400	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2025-05-20	0	0.385	0.375	0.400	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2025-05-19	0	0.385	0.375	0.400	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2025-05-16	0	0.385	0.375	0.400	-	-	0	0	-	0.385	0.375	0.400	-	-	0	-	0.00%
2025-05-15	0	0.385	0.375	0.400	-	-	10,000	3,750	0.3750	0.385	0.375	0.400	-	-	10,000	0.3750	0.00%
2025-05-14	0	0.385	0.375	0.385	-	-	18,000	6,930	0.3850	0.385	0.375	0.385	-	-	18,000	0.3850	-2.53%
2025-05-13	0	0.395	0.375	0.400	0.395	0.395	2,000	790	0.3950	0.395	0.375	0.400	0.395	0.395	2,000	0.3950	3.95%
2025-05-12	0	0.380	0.365	0.400	-	-	0	0	-	0.380	0.365	0.400	-	-	0	-	0.00%
2025-05-09	0	0.380	0.365	0.400	0.375	0.395	112,000	42,690	0.3812	0.380	0.365	0.400	0.375	0.395	112,000	0.3812	7.04%
2025-05-08	0	0.355	0.350	0.375	0.355	0.355	2,000	710	0.3550	0.355	0.350	0.375	0.355	0.355	2,000	0.3550	0.00%
2025-05-07	0	0.355	0.355	0.375	-	-	0	0	-	0.355	0.355	0.375	-	-	0	-	1.43%
2025-05-06	0	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	0.00%
2025-05-02	0	0.350	0.350	0.365	0.345	0.345	38,000	13,110	0.3450	0.350	0.350	0.365	0.345	0.345	38,000	0.3450	0.00%
2025-04-30	0	0.350	0.350	0.370	0.345	0.345	10,000	3,450	0.3450	0.350	0.350	0.370	0.345	0.345	10,000	0.3450	-5.41%
2025-04-29	0	0.370	0.370	0.380	0.315	0.370	60,000	21,500	0.3583	0.370	0.370	0.380	0.315	0.370	60,000	0.3583	-2.63%
2025-04-28	0	0.380	0.370	0.400	-	-	0	0	-	0.380	0.370	0.400	-	-	0	-	0.00%
2025-04-25	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2025-04-24	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2025-04-23	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2025-04-22	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2025-04-17	0	0.380	0.365	0.385	0.380	0.380	2,000	760	0.3800	0.380	0.365	0.385	0.380	0.380	2,000	0.3800	-1.30%
2025-04-16	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-04-15	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-04-14	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-04-11	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2025-04-10	0	0.385	0.385	0.400	0.385	0.390	120,000	46,380	0.3865	0.385	0.385	0.400	0.385	0.390	120,000	0.3865	-3.75%
2025-04-09	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-04-08	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-04-07	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2025-04-03	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2025-04-02	0	0.400	0.395	0.410	-	-	0	0	-	0.400	0.395	0.410	-	-	0	-	0.00%
2025-04-01	0	0.400	0.395	0.410	-	-	186,000	75,330	0.4050	0.400	0.395	0.410	-	-	186,000	0.4050	0.00%
2025-03-31	0	0.400	0.395	0.405	0.400	0.400	28,000	11,200	0.4000	0.400	0.395	0.405	0.400	0.400	28,000	0.4000	-1.23%
2025-03-28	0	0.405	0.400	0.425	-	-	0	0	-	0.405	0.400	0.425	-	-	0	-	0.00%
2025-03-27	0	0.405	0.400	0.425	-	-	0	0	-	0.405	0.400	0.425	-	-	0	-	0.00%
2025-03-26	0	0.405	0.400	0.425	-	-	0	0	-	0.405	0.400	0.425	-	-	0	-	0.00%
2025-03-25	0	0.405	0.400	0.405	0.405	0.405	126,000	51,030	0.4050	0.405	0.400	0.405	0.405	0.405	126,000	0.4050	-3.57%
2025-03-24	0	0.420	0.410	0.420	0.410	0.430	42,000	17,260	0.4110	0.420	0.410	0.420	0.410	0.430	42,000	0.4110	-8.70%
2025-03-21	0	0.460	0.440	0.460	0.445	0.470	114,000	51,090	0.4482	0.460	0.440	0.460	0.445	0.470	114,000	0.4482	2.22%
2025-03-20	0	0.450	0.430	0.475	0.450	0.450	24,000	10,900	0.4542	0.450	0.430	0.475	0.450	0.450	24,000	0.4542	4.65%
2025-03-19	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2025-03-18	0	0.430	0.400	0.465	-	-	0	0	-	0.430	0.400	0.465	-	-	0	-	0.00%
2025-03-17	0	0.430	0.400	0.460	-	-	0	0	-	0.430	0.400	0.460	-	-	0	-	0.00%
2025-03-14	0	0.430	0.415	0.435	0.400	0.430	104,000	43,300	0.4163	0.430	0.415	0.435	0.400	0.430	104,000	0.4163	-2.27%
2025-03-13	0	0.440	0.395	0.485	-	-	0	0	-	0.440	0.395	0.485	-	-	0	-	0.00%
2025-03-12	0	0.440	0.410	0.480	-	-	0	0	-	0.440	0.410	0.480	-	-	0	-	0.00%
2025-03-11	0	0.440	0.430	0.465	0.440	0.495	372,000	166,060	0.4464	0.440	0.430	0.465	0.440	0.495	372,000	0.4464	0.00%
2025-03-10	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2025-03-07	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2025-03-06	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2025-03-05	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2025-03-04	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	0.00%
2025-03-03	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	0.00%
2025-02-28	0	0.440	0.395	0.445	-	-	0	0	-	0.440	0.395	0.445	-	-	0	-	0.00%
2025-02-27	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	-3.30%
2025-02-26	0	0.455	0.395	0.455	0.405	0.455	16,000	6,830	0.4269	0.455	0.395	0.455	0.405	0.455	16,000	0.4269	15.19%
2025-02-25	0	0.395	0.400	0.410	0.400	0.400	40,000	16,000	0.4000	0.395	0.400	0.410	0.400	0.400	40,000	0.4000	0.00%
2025-02-24	0	0.395	0.385	0.420	-	-	0	0	-	0.395	0.385	0.420	-	-	0	-	0.00%
2025-02-21	0	0.395	0.385	0.420	-	-	0	0	-	0.395	0.385	0.420	-	-	0	-	0.00%
2025-02-20	0	0.395	0.385	0.415	-	-	0	0	-	0.395	0.385	0.415	-	-	0	-	0.00%
2025-02-19	0	0.395	0.395	0.410	0.395	0.395	8,000	3,160	0.3950	0.395	0.395	0.410	0.395	0.395	8,000	0.3950	0.00%
2025-02-18	0	0.395	0.395	0.410	0.385	0.405	66,000	25,870	0.3920	0.395	0.395	0.410	0.385	0.405	66,000	0.3920	3.95%
2025-02-17	0	0.380	0.380	0.415	0.370	0.380	92,000	34,290	0.3727	0.380	0.380	0.415	0.370	0.380	92,000	0.3727	-13.64%
2025-02-14	0	0.440	0.390	0.460	0.440	0.440	16,000	7,040	0.4400	0.440	0.390	0.460	0.440	0.440	16,000	0.4400	0.00%
2025-02-13	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2025-02-12	0	0.440	0.380	0.460	-	-	0	0	-	0.440	0.380	0.460	-	-	0	-	0.00%
2025-02-11	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2025-02-10	0	0.440	0.375	0.440	-	-	0	0	-	0.440	0.375	0.440	-	-	0	-	0.00%
2025-02-07	0	0.440	0.365	0.440	-	-	0	0	-	0.440	0.365	0.440	-	-	0	-	0.00%
2025-02-06	0	0.440	0.365	0.450	-	-	0	0	-	0.440	0.365	0.450	-	-	0	-	0.00%
2025-02-05	0	0.440	0.365	0.460	-	-	0	0	-	0.440	0.365	0.460	-	-	0	-	0.00%
2025-02-04	0	0.440	0.395	0.440	-	-	0	0	-	0.440	0.395	0.440	-	-	0	-	-1.12%
2025-02-03	0	0.445	0.390	0.445	0.445	0.445	46,000	20,470	0.4450	0.445	0.390	0.445	0.445	0.445	46,000	0.4450	0.00%
2025-01-28	0	0.445	0.385	0.445	0.450	0.450	4,000	1,860	0.4650	0.445	0.385	0.445	0.450	0.450	4,000	0.4650	8.54%
2025-01-27	0	0.410	0.385	0.480	0.410	0.410	24,000	9,840	0.4100	0.410	0.385	0.480	0.410	0.410	24,000	0.4100	1.23%
2025-01-24	0	0.405	0.385	0.410	-	-	0	0	-	0.405	0.385	0.410	-	-	0	-	0.00%
2025-01-23	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2025-01-22	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2025-01-21	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2025-01-20	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2025-01-17	0	0.405	0.365	0.410	-	-	0	0	-	0.405	0.365	0.410	-	-	0	-	0.00%
2025-01-16	0	0.405	0.365	0.405	-	-	0	0	-	0.405	0.365	0.405	-	-	0	-	0.00%
2025-01-15	0	0.405	0.360	0.410	-	-	0	0	-	0.405	0.360	0.410	-	-	0	-	0.00%
2025-01-14	0	0.405	0.360	0.410	-	-	0	0	-	0.405	0.360	0.410	-	-	0	-	0.00%
2025-01-13	0	0.405	0.360	0.420	-	-	0	0	-	0.405	0.360	0.420	-	-	0	-	0.00%
2025-01-10	0	0.405	0.385	0.420	-	-	0	0	-	0.405	0.385	0.420	-	-	0	-	0.00%
2025-01-09	0	0.405	0.360	0.405	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	0.00%
2025-01-08	0	0.405	0.360	0.415	-	-	0	0	-	0.405	0.360	0.415	-	-	0	-	0.00%
2025-01-07	0	0.405	0.355	0.415	-	-	0	0	-	0.405	0.355	0.415	-	-	0	-	0.00%
2025-01-06	0	0.405	0.355	0.415	-	-	0	0	-	0.405	0.355	0.415	-	-	0	-	0.00%
2025-01-03	0	0.405	0.355	0.415	-	-	0	0	-	0.405	0.355	0.415	-	-	0	-	0.00%
2025-01-02	0	0.405	0.375	0.415	-	-	0	0	-	0.405	0.375	0.415	-	-	0	-	0.00%
2024-12-31	0	0.405	0.375	0.405	0.405	0.405	4,000	1,620	0.4050	0.405	0.375	0.405	0.405	0.405	4,000	0.4050	1.25%
2024-12-30	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-2.44%
2024-12-27	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2024-12-24	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2024-12-23	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2024-12-20	0	0.410	0.375	0.415	0.410	0.410	2,000	820	0.4100	0.410	0.375	0.415	0.410	0.410	2,000	0.4100	0.00%
2024-12-19	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	-1.20%
2024-12-18	0	0.415	0.375	0.415	0.415	0.415	2,000	830	0.4150	0.415	0.375	0.415	0.415	0.415	2,000	0.4150	3.75%
2024-12-17	0	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2024-12-16	0	0.400	0.375	0.425	-	-	0	0	-	0.400	0.375	0.425	-	-	0	-	0.00%
2024-12-13	0	0.400	0.375	0.425	-	-	0	0	-	0.400	0.375	0.425	-	-	0	-	0.00%
2024-12-12	0	0.400	0.375	0.440	-	-	0	0	-	0.400	0.375	0.440	-	-	0	-	0.00%
2024-12-11	0	0.400	0.375	0.440	0.400	0.400	4,000	1,600	0.4000	0.400	0.375	0.440	0.400	0.400	4,000	0.4000	2.56%
2024-12-10	0	0.390	0.390	0.480	-	-	0	0	-	0.390	0.390	0.480	-	-	0	-	1.30%
2024-12-09	0	0.385	0.375	0.460	0.385	0.385	14,000	5,390	0.3850	0.385	0.375	0.460	0.385	0.385	14,000	0.3850	2.67%
2024-12-06	0	0.375	0.375	0.480	0.355	0.355	2,000	710	0.3550	0.375	0.375	0.480	0.355	0.355	2,000	0.3550	-5.06%
2024-12-05	0	0.395	0.395	0.470	-	-	0	0	-	0.395	0.395	0.470	-	-	0	-	2.60%
2024-12-04	0	0.385	0.385	0.480	-	-	0	0	-	0.385	0.385	0.480	-	-	0	-	1.32%
2024-12-03	0	0.380	0.385	0.400	0.375	0.405	26,000	10,170	0.3912	0.380	0.385	0.400	0.375	0.405	26,000	0.3912	-8.43%
2024-12-02	0	0.415	0.375	0.450	0.400	0.420	42,000	17,460	0.4157	0.415	0.375	0.450	0.400	0.420	42,000	0.4157	3.75%
2024-11-29	0	0.400	0.400	0.475	0.390	0.460	8,000	3,480	0.4350	0.400	0.400	0.475	0.390	0.460	8,000	0.4350	-2.44%
2024-11-28	0	0.410	0.375	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.375	0.410	0.410	0.410	2,000	0.4100	2.50%
2024-11-27	0	0.400	0.375	0.400	0.400	0.445	122,000	49,590	0.4065	0.400	0.375	0.400	0.400	0.445	122,000	0.4065	0.00%
2024-11-26	0	0.400	0.350	0.445	-	-	0	0	-	0.400	0.350	0.445	-	-	0	-	0.00%
2024-11-25	0	0.400	0.355	0.430	0.375	0.410	4,080,000	1,641,570	0.4023	0.400	0.355	0.430	0.375	0.410	4,080,000	0.4023	6.67%
2024-11-22	0	0.375	0.390	0.395	-	-	0	0	-	0.375	0.390	0.395	-	-	0	-	0.00%
2024-11-21	0	0.375	0.355	0.385	0.370	0.375	1,220,000	452,410	0.3708	0.375	0.355	0.385	0.370	0.375	1,220,000	0.3708	8.70%
2024-11-20	0	0.345	0.345	0.355	0.335	0.345	90,000	30,250	0.3361	0.345	0.345	0.355	0.335	0.345	90,000	0.3361	-13.75%
2024-11-19	0	0.400	0.330	0.440	0.380	0.400	28,000	11,160	0.3986	0.400	0.330	0.440	0.380	0.400	28,000	0.3986	17.65%
2024-11-18	0	0.340	0.340	0.400	-	-	0	0	-	0.340	0.340	0.400	-	-	0	-	1.49%
2024-11-15	0	0.335	0.335	0.400	0.335	0.335	16,000	5,360	0.3350	0.335	0.335	0.400	0.335	0.335	16,000	0.3350	-1.47%
2024-11-14	0	0.340	0.330	0.400	-	-	0	0	-	0.340	0.330	0.400	-	-	0	-	0.00%
2024-11-13	0	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2024-11-12	0	0.340	0.335	0.380	0.340	0.365	60,000	21,410	0.3568	0.340	0.335	0.380	0.340	0.365	60,000	0.3568	-8.11%
2024-11-11	0	0.370	0.345	0.400	-	-	0	0	-	0.370	0.345	0.400	-	-	0	-	0.00%
2024-11-08	0	0.370	0.345	0.400	-	-	0	0	-	0.370	0.345	0.400	-	-	0	-	0.00%
2024-11-07	0	0.370	0.345	0.400	-	-	0	0	-	0.370	0.345	0.400	-	-	0	-	0.00%
2024-11-06	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2024-11-05	0	0.370	0.345	0.400	-	-	0	0	-	0.370	0.345	0.400	-	-	0	-	0.00%
2024-11-04	0	0.370	0.345	0.390	-	-	0	0	-	0.370	0.345	0.390	-	-	0	-	0.00%
2024-11-01	0	0.370	0.345	0.370	0.370	0.370	20,000	7,400	0.3700	0.370	0.345	0.370	0.370	0.370	20,000	0.3700	0.00%
2024-10-31	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2024-10-30	0	0.370	0.345	0.370	0.340	0.370	18,000	6,180	0.3433	0.370	0.345	0.370	0.340	0.370	18,000	0.3433	8.82%
2024-10-29	0	0.340	0.330	0.365	-	-	0	0	-	0.340	0.330	0.365	-	-	0	-	0.00%
2024-10-28	0	0.340	0.340	0.380	0.320	0.320	6,000	1,970	0.3283	0.340	0.340	0.380	0.320	0.320	6,000	0.3283	-13.92%
2024-10-25	0	0.395	0.350	0.395	0.395	0.395	4,000	1,580	0.3950	0.395	0.350	0.395	0.395	0.395	4,000	0.3950	0.00%
2024-10-24	0	0.395	0.355	0.395	-	-	0	0	-	0.395	0.355	0.395	-	-	0	-	0.00%
2024-10-23	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-1.25%
2024-10-22	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	-2.44%
2024-10-21	0	0.410	0.350	0.410	0.415	0.415	4,000	1,660	0.4150	0.410	0.350	0.410	0.415	0.415	4,000	0.4150	3.80%
2024-10-18	0	0.395	0.385	0.395	0.380	0.400	154,000	60,500	0.3929	0.395	0.385	0.395	0.380	0.400	154,000	0.3929	6.76%
2024-10-17	0	0.370	0.370	0.400	0.335	0.370	50,000	16,940	0.3388	0.370	0.370	0.400	0.335	0.370	50,000	0.3388	2.78%
2024-10-16	0	0.360	0.335	0.400	-	-	0	0	-	0.360	0.335	0.400	-	-	0	-	0.00%
2024-10-15	0	0.360	0.340	0.360	0.370	0.370	20,000	7,400	0.3700	0.360	0.340	0.360	0.370	0.370	20,000	0.3700	-2.70%
2024-10-14	0	0.370	0.370	0.395	0.365	0.370	108,000	39,770	0.3682	0.370	0.370	0.395	0.365	0.370	108,000	0.3682	-12.94%
2024-10-10	0	0.425	0.365	0.430	-	-	0	0	-	0.425	0.365	0.430	-	-	0	-	0.00%
2024-10-09	0	0.425	0.365	0.425	0.430	0.435	48,000	20,730	0.4319	0.425	0.365	0.425	0.430	0.435	48,000	0.4319	-3.41%
2024-10-08	0	0.440	0.355	0.445	0.400	0.450	286,000	124,720	0.4361	0.440	0.355	0.445	0.400	0.450	286,000	0.4361	0.00%
2024-10-07	0	0.440	0.375	0.440	0.390	0.440	226,000	97,570	0.4317	0.440	0.375	0.440	0.390	0.440	226,000	0.4317	12.82%
2024-10-04	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2024-10-03	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2024-10-02	0	0.390	0.325	0.390	0.375	0.390	4,000	1,530	0.3825	0.390	0.325	0.390	0.375	0.390	4,000	0.3825	11.43%
2024-09-30	0	0.350	0.290	0.350	0.340	0.350	8,000	2,740	0.3425	0.350	0.290	0.350	0.340	0.350	8,000	0.3425	6.06%
2024-09-27	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2024-09-26	0	0.330	0.290	0.340	-	-	0	0	-	0.330	0.290	0.340	-	-	0	-	0.00%
2024-09-25	0	0.330	0.305	0.335	-	-	0	0	-	0.330	0.305	0.335	-	-	0	-	0.00%
2024-09-24	0	0.330	0.310	0.330	0.285	0.330	146,000	44,340	0.3037	0.330	0.310	0.330	0.285	0.330	146,000	0.3037	3.13%
2024-09-23	0	0.320	0.320	0.340	0.320	0.325	40,000	12,830	0.3208	0.320	0.320	0.340	0.320	0.325	40,000	0.3208	-5.88%
2024-09-20	0	0.340	0.330	0.370	-	-	0	0	-	0.340	0.330	0.370	-	-	0	-	0.00%
2024-09-19	0	0.340	0.325	0.340	0.340	0.340	8,000	2,720	0.3400	0.340	0.325	0.340	0.340	0.340	8,000	0.3400	0.00%
2024-09-17	0	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2024-09-16	0	0.340	0.325	0.340	-	-	2,000	680	0.3400	0.340	0.325	0.340	-	-	2,000	0.3400	0.00%
2024-09-13	0	0.340	0.340	0.380	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	0.00%
2024-09-12	0	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2024-09-11	0	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2024-09-10	0	0.340	0.325	0.380	0.340	0.340	2,000	680	0.3400	0.340	0.325	0.380	0.340	0.340	2,000	0.3400	-2.86%
2024-09-09	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-1.41%
2024-09-05	0	0.355	0.330	0.380	-	-	0	0	-	0.355	0.330	0.380	-	-	0	-	0.00%
2024-09-04	0	0.355	0.325	0.390	-	-	0	0	-	0.355	0.325	0.390	-	-	0	-	0.00%
2024-09-03	0	0.355	0.330	0.390	-	-	0	0	-	0.355	0.330	0.390	-	-	0	-	0.00%
2024-09-02	0	0.355	0.325	0.390	-	-	0	0	-	0.355	0.325	0.390	-	-	0	-	0.00%
2024-08-30	0	0.355	0.335	0.390	-	-	0	0	-	0.355	0.335	0.390	-	-	0	-	0.00%
2024-08-29	0	0.355	0.330	0.385	-	-	0	0	-	0.355	0.330	0.385	-	-	0	-	0.00%
2024-08-28	0	0.355	0.335	0.395	-	-	0	0	-	0.355	0.335	0.395	-	-	0	-	0.00%
2024-08-27	0	0.355	0.330	0.395	-	-	0	0	-	0.355	0.330	0.395	-	-	0	-	0.00%
2024-08-26	0	0.355	0.355	0.385	0.355	0.385	82,000	31,200	0.3805	0.355	0.355	0.385	0.355	0.385	82,000	0.3805	-6.58%
2024-08-23	0	0.380	0.330	0.395	0.380	0.380	680,000	258,400	0.3800	0.380	0.330	0.395	0.380	0.380	680,000	0.3800	0.00%
2024-08-22	0	0.380	0.330	0.390	-	-	0	0	-	0.380	0.330	0.390	-	-	0	-	0.00%
2024-08-21	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2024-08-20	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2024-08-19	0	0.380	0.325	0.390	0.380	0.380	102,000	38,760	0.3800	0.380	0.325	0.390	0.380	0.380	102,000	0.3800	0.00%
2024-08-16	0	0.380	0.330	0.390	-	-	0	0	-	0.380	0.330	0.390	-	-	0	-	0.00%
2024-08-15	0	0.380	0.330	0.390	-	-	0	0	-	0.380	0.330	0.390	-	-	0	-	0.00%
2024-08-14	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2024-08-13	0	0.380	0.325	0.385	-	-	0	0	-	0.380	0.325	0.385	-	-	0	-	0.00%
2024-08-12	0	0.380	0.325	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.325	0.380	0.380	0.380	8,000	0.3800	0.00%
2024-08-09	0	0.380	0.325	0.390	-	-	0	0	-	0.380	0.325	0.390	-	-	0	-	0.00%
2024-08-08	0	0.380	0.325	0.390	-	-	0	0	-	0.380	0.325	0.390	-	-	0	-	0.00%
2024-08-07	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2024-08-06	0	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	-2.56%
2024-08-05	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2024-08-02	0	0.390	0.305	0.390	-	-	0	0	-	0.390	0.305	0.390	-	-	0	-	0.00%
2024-08-01	0	0.390	0.330	0.390	0.390	0.390	20,000	7,800	0.3900	0.390	0.330	0.390	0.390	0.390	20,000	0.3900	0.00%
2024-07-31	0	0.390	0.330	0.390	0.360	0.390	4,000	1,500	0.3750	0.390	0.330	0.390	0.360	0.390	4,000	0.3750	14.71%
2024-07-30	0	0.340	0.300	0.365	-	-	0	0	-	0.340	0.300	0.365	-	-	0	-	0.00%
2024-07-29	0	0.340	0.300	0.360	-	-	0	0	-	0.340	0.300	0.360	-	-	0	-	0.00%
2024-07-26	0	0.340	0.300	0.365	-	-	0	0	-	0.340	0.300	0.365	-	-	0	-	0.00%
2024-07-25	0	0.340	0.300	0.360	-	-	0	0	-	0.340	0.300	0.360	-	-	0	-	0.00%
2024-07-24	0	0.340	0.310	0.375	0.340	0.340	16,000	5,440	0.3400	0.340	0.310	0.375	0.340	0.340	16,000	0.3400	-2.86%
2024-07-23	0	0.350	0.300	0.380	-	-	0	0	-	0.350	0.300	0.380	-	-	0	-	0.00%
2024-07-22	0	0.350	0.300	0.375	-	-	0	0	-	0.350	0.300	0.375	-	-	0	-	0.00%
2024-07-19	0	0.350	0.300	0.375	-	-	0	0	-	0.350	0.300	0.375	-	-	0	-	0.00%
2024-07-18	0	0.350	0.300	0.360	-	-	0	0	-	0.350	0.300	0.360	-	-	0	-	0.00%
2024-07-17	0	0.350	0.300	0.375	-	-	0	0	-	0.350	0.300	0.375	-	-	0	-	0.00%
2024-07-16	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2024-07-15	0	0.350	0.300	0.375	-	-	0	0	-	0.350	0.300	0.375	-	-	0	-	0.00%
2024-07-12	0	0.350	0.300	0.375	-	-	0	0	-	0.350	0.300	0.375	-	-	0	-	0.00%
2024-07-11	0	0.350	0.300	0.370	-	-	0	0	-	0.350	0.300	0.370	-	-	0	-	0.00%
2024-07-10	0	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2024-07-09	0	0.350	0.300	0.370	-	-	0	0	-	0.350	0.300	0.370	-	-	0	-	0.00%
2024-07-08	0	0.350	0.300	0.365	-	-	0	0	-	0.350	0.300	0.365	-	-	0	-	0.00%
2024-07-05	0	0.350	0.350	0.365	0.335	0.335	2,000	670	0.3350	0.350	0.350	0.365	0.335	0.335	2,000	0.3350	-7.89%
2024-07-04	0	0.380	0.335	0.390	-	-	0	0	-	0.380	0.335	0.390	-	-	0	-	0.00%
2024-07-03	0	0.380	0.335	0.390	-	-	0	0	-	0.380	0.335	0.390	-	-	0	-	0.00%
2024-07-02	0	0.380	0.335	0.390	-	-	0	0	-	0.380	0.335	0.390	-	-	0	-	0.00%
2024-06-28	0	0.380	0.335	0.390	-	-	0	0	-	0.380	0.335	0.390	-	-	0	-	0.00%
2024-06-27	0	0.380	0.335	0.390	-	-	0	0	-	0.380	0.335	0.390	-	-	0	-	0.00%
2024-06-26	0	0.380	0.340	0.390	-	-	0	0	-	0.380	0.340	0.390	-	-	0	-	0.00%
2024-06-25	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2024-06-24	0	0.380	0.330	0.410	0.385	0.410	22,000	8,520	0.3873	0.380	0.330	0.410	0.385	0.410	22,000	0.3873	0.00%
2024-06-21	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2024-06-20	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2024-06-19	0	0.380	0.335	0.385	-	-	0	0	-	0.380	0.335	0.385	-	-	0	-	0.00%
2024-06-18	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2024-06-17	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2024-06-14	0	0.380	0.330	0.380	0.335	0.380	24,000	9,030	0.3763	0.380	0.330	0.380	0.335	0.380	24,000	0.3763	1.33%
2024-06-13	0	0.375	0.335	0.385	-	-	0	0	-	0.375	0.335	0.385	-	-	0	-	0.00%
2024-06-12	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2024-06-11	0	0.375	0.330	0.385	-	-	0	0	-	0.375	0.330	0.385	-	-	0	-	0.00%
2024-06-07	0	0.375	0.335	0.395	-	-	0	0	-	0.375	0.335	0.395	-	-	0	-	0.00%
2024-06-06	0	0.375	0.325	0.395	0.340	0.385	24,000	9,050	0.3771	0.375	0.325	0.395	0.340	0.385	24,000	0.3771	-1.32%
2024-06-05	0	0.380	0.325	0.385	-	-	0	0	-	0.380	0.325	0.385	-	-	0	-	0.00%
2024-06-04	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2024-06-03	0	0.380	0.325	0.395	-	-	0	0	-	0.380	0.325	0.395	-	-	0	-	0.00%
2024-05-31	0	0.380	0.325	0.395	-	-	0	0	-	0.380	0.325	0.395	-	-	0	-	0.00%
2024-05-30	0	0.380	0.320	0.380	0.360	0.380	34,000	12,880	0.3788	0.380	0.320	0.380	0.360	0.380	34,000	0.3788	13.43%
2024-05-29	0	0.335	0.245	0.350	-	-	0	0	-	0.335	0.245	0.350	-	-	0	-	0.00%
2024-05-28	0	0.335	0.290	0.360	-	-	0	0	-	0.335	0.290	0.360	-	-	0	-	0.00%
2024-05-27	0	0.335	0.335	0.350	-	-	0	0	-	0.335	0.335	0.350	-	-	0	-	0.00%
2024-05-24	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2024-05-23	0	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2024-05-22	0	0.335	0.300	0.355	0.335	0.335	4,000	1,340	0.3350	0.335	0.300	0.355	0.335	0.335	4,000	0.3350	1.52%
2024-05-21	0	0.330	0.295	0.345	-	-	0	0	-	0.330	0.295	0.345	-	-	0	-	0.00%
2024-05-20	0	0.330	0.300	0.330	0.325	0.350	56,000	19,160	0.3421	0.330	0.300	0.330	0.325	0.350	56,000	0.3421	6.45%
2024-05-17	0	0.310	0.290	0.335	-	-	0	0	-	0.310	0.290	0.335	-	-	0	-	0.00%
2024-05-16	0	0.310	0.295	0.335	0.295	0.310	40,000	12,310	0.3078	0.310	0.295	0.335	0.295	0.310	40,000	0.3078	-1.59%
2024-05-14	0	0.315	0.295	0.315	0.315	0.320	70,000	22,230	0.3176	0.315	0.295	0.315	0.315	0.320	70,000	0.3176	-1.56%
2024-05-13	0	0.320	0.295	0.350	-	-	0	0	-	0.320	0.295	0.350	-	-	0	-	0.00%
2024-05-10	0	0.320	0.310	0.325	0.320	0.325	26,000	8,410	0.3235	0.320	0.310	0.325	0.320	0.325	26,000	0.3235	-7.25%
2024-05-09	0	0.345	0.315	0.345	0.345	0.345	4,000	1,380	0.3450	0.345	0.315	0.345	0.345	0.345	4,000	0.3450	1.47%
2024-05-08	0	0.340	0.330	0.345	0.335	0.400	238,000	85,010	0.3572	0.340	0.330	0.345	0.335	0.400	238,000	0.3572	-16.05%
2024-05-07	0	0.405	0.350	0.385	0.300	0.405	150,000	47,370	0.3158	0.405	0.350	0.385	0.300	0.405	150,000	0.3158	30.65%
2024-05-06	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2024-05-03	0	0.310	0.300	-	-	-	0	0	-	0.310	0.300	-	-	-	0	-	0.00%
2024-05-02	0	0.310	0.300	0.370	-	-	0	0	-	0.310	0.300	0.370	-	-	0	-	0.00%
2024-04-30	0	0.310	0.310	0.375	-	-	0	0	-	0.310	0.310	0.375	-	-	0	-	1.64%
2024-04-29	0	0.305	0.300	-	-	-	0	0	-	0.305	0.300	-	-	-	0	-	0.00%
2024-04-26	0	0.305	0.305	0.375	-	-	4,000	1,200	0.3000	0.305	0.305	0.375	-	-	4,000	0.3000	0.00%
2024-04-25	0	0.305	0.305	0.330	-	-	0	0	-	0.305	0.305	0.330	-	-	0	-	0.00%
2024-04-24	0	0.305	0.305	0.330	-	-	0	0	-	0.305	0.305	0.330	-	-	0	-	1.67%
2024-04-23	0	0.300	0.300	0.340	-	-	6,000	1,830	0.3050	0.300	0.300	0.340	-	-	6,000	0.3050	0.00%
2024-04-22	0	0.300	0.300	0.340	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.340	0.300	0.300	10,000	0.3000	-6.25%
2024-04-19	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2024-04-18	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2024-04-17	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2024-04-16	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	1.59%
2024-04-15	0	0.315	0.315	0.350	0.315	0.315	2,000	630	0.3150	0.315	0.315	0.350	0.315	0.315	2,000	0.3150	1.61%
2024-04-12	0	0.310	0.300	0.360	0.310	0.310	2,000	620	0.3100	0.310	0.300	0.360	0.310	0.310	2,000	0.3100	-3.12%
2024-04-11	0	0.320	0.305	0.375	-	-	0	0	-	0.320	0.305	0.375	-	-	0	-	0.00%
2024-04-10	0	0.320	0.320	0.345	0.290	0.345	12,000	3,770	0.3142	0.320	0.320	0.345	0.290	0.345	12,000	0.3142	-8.57%
2024-04-09	0	0.350	0.300	0.375	0.285	0.350	4,000	1,270	0.3175	0.350	0.300	0.375	0.285	0.350	4,000	0.3175	2.94%
2024-04-08	0	0.340	0.260	0.375	-	-	0	0	-	0.340	0.260	0.375	-	-	0	-	0.00%
2024-04-05	0	0.340	-	0.370	-	-	0	0	-	0.340	-	0.370	-	-	0	-	0.00%
2024-04-03	0	0.340	0.290	0.355	-	-	0	0	-	0.340	0.290	0.355	-	-	0	-	0.00%
2024-04-02	0	0.340	0.310	0.375	0.315	0.345	54,000	17,650	0.3269	0.340	0.310	0.375	0.315	0.345	54,000	0.3269	-13.92%
2024-03-28	0	0.395	0.340	0.405	-	-	0	0	-	0.395	0.340	0.405	-	-	0	-	0.00%
2024-03-27	0	0.395	0.345	0.405	-	-	0	0	-	0.395	0.345	0.405	-	-	0	-	0.00%
2024-03-26	0	0.395	0.340	0.395	-	-	0	0	-	0.395	0.340	0.395	-	-	0	-	-2.47%
2024-03-25	0	0.405	0.335	0.405	-	-	0	0	-	0.405	0.335	0.405	-	-	0	-	-1.22%
2024-03-22	0	0.410	0.355	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.355	0.410	0.410	0.410	2,000	0.4100	9.33%
2024-03-21	0	0.375	0.360	0.375	0.370	0.380	106,000	39,610	0.3737	0.375	0.360	0.375	0.370	0.380	106,000	0.3737	1.35%
2024-03-20	0	0.370	0.340	0.390	0.350	0.390	146,000	55,970	0.3834	0.370	0.340	0.390	0.350	0.390	146,000	0.3834	0.00%
2024-03-19	0	0.370	0.330	0.385	-	-	0	0	-	0.370	0.330	0.385	-	-	0	-	0.00%
2024-03-18	0	0.370	0.330	0.370	0.370	0.370	6,000	2,220	0.3700	0.370	0.330	0.370	0.370	0.370	6,000	0.3700	0.00%
2024-03-15	0	0.370	0.370	0.385	-	-	0	0	-	0.370	0.370	0.385	-	-	0	-	7.25%
2024-03-14	0	0.345	0.330	0.390	0.345	0.345	16,000	5,520	0.3450	0.345	0.330	0.390	0.345	0.345	16,000	0.3450	-6.76%
2024-03-13	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2024-03-12	0	0.370	0.370	0.390	0.340	0.350	30,000	10,280	0.3427	0.370	0.370	0.390	0.340	0.350	30,000	0.3427	5.71%
2024-03-11	0	0.350	0.320	0.355	0.350	0.350	16,000	5,600	0.3500	0.350	0.320	0.355	0.350	0.350	16,000	0.3500	-1.41%
2024-03-08	0	0.355	0.320	0.375	-	-	0	0	-	0.355	0.320	0.375	-	-	0	-	0.00%
2024-03-07	0	0.355	0.320	0.365	0.355	0.355	44,000	15,620	0.3550	0.355	0.320	0.365	0.355	0.355	44,000	0.3550	0.00%
2024-03-06	0	0.355	0.325	0.370	0.355	0.365	24,000	8,570	0.3571	0.355	0.325	0.370	0.355	0.365	24,000	0.3571	-2.74%
2024-03-05	0	0.365	0.365	0.380	0.360	0.360	20,000	7,200	0.3600	0.365	0.365	0.380	0.360	0.360	20,000	0.3600	-3.95%
2024-03-04	0	0.380	0.370	0.380	0.365	0.385	374,000	137,480	0.3676	0.380	0.370	0.380	0.365	0.385	374,000	0.3676	18.75%
2024-03-01	0	0.320	0.305	0.320	0.300	0.320	14,000	4,240	0.3029	0.320	0.305	0.320	0.300	0.320	14,000	0.3029	0.00%
2024-02-29	0	0.320	0.320	0.325	0.290	0.385	1,050,000	324,610	0.3092	0.320	0.320	0.325	0.290	0.385	1,050,000	0.3092	-15.79%
2024-02-28	0	0.380	0.345	0.385	-	-	0	0	-	0.380	0.345	0.385	-	-	0	-	0.00%
2024-02-27	0	0.380	0.340	0.380	0.340	0.385	44,000	15,900	0.3614	0.380	0.340	0.380	0.340	0.385	44,000	0.3614	5.56%
2024-02-26	0	0.360	0.360	0.380	0.355	0.435	732,000	284,340	0.3884	0.360	0.360	0.380	0.355	0.435	732,000	0.3884	-21.74%
2024-02-23	0	0.460	0.440	0.485	-	-	0	0	-	0.460	0.440	0.485	-	-	0	-	0.00%
2024-02-22	0	0.460	0.450	0.465	0.460	0.465	12,000	5,540	0.4617	0.460	0.450	0.465	0.460	0.465	12,000	0.4617	-5.15%
2024-02-21	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-20	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-19	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-16	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-15	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-14	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-09	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-08	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-07	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-06	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-05	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-02-02	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2024-02-01	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-01-31	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2024-01-30	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-01-29	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-01-26	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2024-01-25	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	-2.02%
2024-01-24	0	0.495	0.465	0.495	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	0.00%
2024-01-23	0	0.495	0.465	0.495	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	0.00%
2024-01-22	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2024-01-19	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2024-01-18	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2024-01-17	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	0.00%
2024-01-16	0	0.495	0.465	0.495	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	0.00%
2024-01-15	0	0.495	0.465	0.495	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	0.00%
2024-01-12	0	0.495	0.465	0.530	-	-	0	0	-	0.495	0.465	0.530	-	-	0	-	0.00%
2024-01-11	0	0.495	0.465	0.495	0.485	0.500	20,000	9,810	0.4905	0.495	0.465	0.495	0.485	0.500	20,000	0.4905	4.21%
2024-01-10	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2024-01-09	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2024-01-08	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2024-01-05	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2024-01-04	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2024-01-03	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2024-01-02	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2023-12-29	0	0.475	0.475	0.495	0.470	0.470	1,004,000	471,880	0.4700	0.475	0.475	0.495	0.470	0.470	1,004,000	0.4700	-1.04%
2023-12-28	0	0.480	0.465	0.495	-	-	0	0	-	0.480	0.465	0.495	-	-	0	-	0.00%
2023-12-27	0	0.480	0.465	0.495	0.465	0.480	4,000	1,890	0.4725	0.480	0.465	0.495	0.465	0.480	4,000	0.4725	2.13%
2023-12-22	0	0.470	0.465	0.495	-	-	0	0	-	0.470	0.465	0.495	-	-	0	-	0.00%
2023-12-21	0	0.470	0.465	0.495	-	-	0	0	-	0.470	0.465	0.495	-	-	0	-	0.00%
2023-12-20	0	0.470	0.470	0.490	0.470	0.470	1,984,000	932,480	0.4700	0.470	0.470	0.490	0.470	0.470	1,984,000	0.4700	-2.08%
2023-12-19	0	0.480	0.465	0.495	-	-	0	0	-	0.480	0.465	0.495	-	-	0	-	0.00%
2023-12-18	0	0.480	0.470	0.495	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2023-12-15	0	0.480	0.470	0.495	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2023-12-14	0	0.480	0.470	0.495	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2023-12-13	0	0.480	0.480	0.490	0.480	0.480	4,000	1,920	0.4800	0.480	0.480	0.490	0.480	0.480	4,000	0.4800	1.05%
2023-12-12	0	0.475	0.465	0.480	0.475	0.475	6,000	2,850	0.4750	0.475	0.465	0.480	0.475	0.475	6,000	0.4750	0.00%
2023-12-11	0	0.475	0.460	0.485	-	-	0	0	-	0.475	0.460	0.485	-	-	0	-	0.00%
2023-12-08	0	0.475	0.475	0.495	0.470	0.470	2,000	940	0.4700	0.475	0.475	0.495	0.470	0.470	2,000	0.4700	1.06%
2023-12-07	0	0.470	0.470	0.485	0.470	0.475	12,000	5,690	0.4742	0.470	0.470	0.485	0.470	0.475	12,000	0.4742	1.08%
2023-12-06	0	0.465	0.465	0.485	0.460	0.460	10,000	4,600	0.4600	0.465	0.465	0.485	0.460	0.460	10,000	0.4600	-2.11%
2023-12-05	0	0.475	0.460	0.490	-	-	6,000	2,940	0.4900	0.475	0.460	0.490	-	-	6,000	0.4900	0.00%
2023-12-04	0	0.475	0.460	0.490	0.470	0.475	382,000	181,040	0.4739	0.475	0.460	0.490	0.470	0.475	382,000	0.4739	0.00%
2023-12-01	0	0.475	0.475	0.490	0.460	0.475	190,000	88,820	0.4675	0.475	0.475	0.490	0.460	0.475	190,000	0.4675	1.06%
2023-11-30	0	0.470	0.470	0.495	0.470	0.470	436,000	204,920	0.4700	0.470	0.470	0.495	0.470	0.470	436,000	0.4700	-1.05%
2023-11-29	0	0.475	0.460	0.495	0.475	0.475	12,000	5,700	0.4750	0.475	0.460	0.495	0.475	0.475	12,000	0.4750	0.00%
2023-11-28	0	0.475	0.465	0.475	-	-	0	0	-	0.475	0.465	0.475	-	-	0	-	0.00%
2023-11-27	0	0.475	0.460	0.500	-	-	0	0	-	0.475	0.460	0.500	-	-	0	-	0.00%
2023-11-24	0	0.475	0.460	0.500	-	-	0	0	-	0.475	0.460	0.500	-	-	0	-	0.00%
2023-11-23	0	0.475	0.465	0.500	0.465	0.475	1,200,000	562,840	0.4690	0.475	0.465	0.500	0.465	0.475	1,200,000	0.4690	-1.04%
2023-11-22	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2023-11-21	0	0.480	0.465	0.500	-	-	0	0	-	0.480	0.465	0.500	-	-	0	-	0.00%
2023-11-20	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2023-11-17	0	0.480	0.460	0.500	0.460	0.480	2,068,000	952,640	0.4607	0.480	0.460	0.500	0.460	0.480	2,068,000	0.4607	2.13%
2023-11-16	0	0.470	0.465	0.500	-	-	0	0	-	0.470	0.465	0.500	-	-	0	-	0.00%
2023-11-15	0	0.470	0.465	0.500	-	-	0	0	-	0.470	0.465	0.500	-	-	0	-	0.00%
2023-11-14	0	0.470	0.465	0.500	0.460	0.470	1,140,000	530,250	0.4651	0.470	0.465	0.500	0.460	0.470	1,140,000	0.4651	1.08%
2023-11-13	0	0.465	0.465	0.500	0.460	0.460	680,000	312,800	0.4600	0.465	0.465	0.500	0.460	0.460	680,000	0.4600	-1.06%
2023-11-10	0	0.470	0.470	0.500	0.460	0.460	700,000	322,000	0.4600	0.470	0.470	0.500	0.460	0.460	700,000	0.4600	0.00%
2023-11-09	0	0.470	0.470	0.500	0.465	0.470	1,200,000	561,000	0.4675	0.470	0.470	0.500	0.465	0.470	1,200,000	0.4675	1.08%
2023-11-08	0	0.465	0.460	0.500	0.465	0.465	1,000,000	465,000	0.4650	0.465	0.460	0.500	0.465	0.465	1,000,000	0.4650	-3.12%
2023-11-07	0	0.480	0.465	0.500	0.460	0.480	1,696,000	791,110	0.4665	0.480	0.465	0.500	0.460	0.480	1,696,000	0.4665	1.05%
2023-11-06	0	0.475	0.475	0.495	0.470	0.470	1,556,000	731,320	0.4700	0.475	0.475	0.495	0.470	0.470	1,556,000	0.4700	1.06%
2023-11-03	0	0.470	0.465	0.485	0.470	0.470	690,000	324,300	0.4700	0.470	0.465	0.485	0.470	0.470	690,000	0.4700	0.00%
2023-11-02	0	0.470	0.470	0.495	0.465	0.475	1,000,000	467,620	0.4676	0.470	0.470	0.495	0.465	0.475	1,000,000	0.4676	-4.08%
2023-11-01	0	0.490	0.475	0.530	-	-	0	0	-	0.490	0.475	0.530	-	-	0	-	0.00%
2023-10-31	0	0.490	0.485	-	0.480	0.495	1,586,000	761,730	0.4803	0.490	0.485	-	0.480	0.495	1,586,000	0.4803	-1.01%
2023-10-30	0	0.495	0.475	0.540	-	-	0	0	-	0.495	0.475	0.540	-	-	0	-	0.00%
2023-10-27	0	0.495	0.475	0.520	-	-	0	0	-	0.495	0.475	0.520	-	-	0	-	0.00%
2023-10-26	0	0.495	0.465	0.540	-	-	0	0	-	0.495	0.465	0.540	-	-	0	-	0.00%
2023-10-25	0	0.495	0.470	0.540	-	-	0	0	-	0.495	0.470	0.540	-	-	0	-	0.00%
2023-10-24	0	0.495	0.485	0.510	0.475	0.540	620,000	305,010	0.4920	0.495	0.485	0.510	0.475	0.540	620,000	0.4920	3.13%
2023-10-20	0	0.480	0.465	-	-	-	0	0	-	0.480	0.465	-	-	-	0	-	0.00%
2023-10-19	0	0.480	0.460	-	0.455	0.480	2,654,000	1,217,920	0.4589	0.480	0.460	-	0.455	0.480	2,654,000	0.4589	0.00%
2023-10-18	0	0.480	0.460	-	-	-	0	0	-	0.480	0.460	-	-	-	0	-	0.00%
2023-10-17	0	0.480	0.465	0.500	0.480	0.480	10,000	4,800	0.4800	0.480	0.465	0.500	0.480	0.480	10,000	0.4800	4.35%
2023-10-16	0	0.460	0.460	-	0.455	0.480	2,220,000	1,013,400	0.4565	0.460	0.460	-	0.455	0.480	2,220,000	0.4565	0.00%
2023-10-13	0	0.460	0.455	0.480	0.450	0.460	1,894,000	864,300	0.4563	0.460	0.455	0.480	0.450	0.460	1,894,000	0.4563	0.00%
2023-10-12	0	0.460	0.460	0.480	-	-	0	0	-	0.460	0.460	0.480	-	-	0	-	2.22%
2023-10-11	0	0.450	0.445	-	-	-	0	0	-	0.450	0.445	-	-	-	0	-	0.00%
2023-10-10	0	0.450	0.445	-	-	-	0	0	-	0.450	0.445	-	-	-	0	-	0.00%
2023-10-09	0	0.450	0.445	0.480	-	-	0	0	-	0.450	0.445	0.480	-	-	0	-	0.00%
2023-10-06	0	0.450	0.445	0.480	-	-	0	0	-	0.450	0.445	0.480	-	-	0	-	0.00%
2023-10-05	0	0.450	0.445	0.490	0.450	0.460	1,820,000	819,130	0.4501	0.450	0.445	0.490	0.450	0.460	1,820,000	0.4501	-7.22%
2023-10-04	0	0.485	0.475	0.490	0.485	0.485	116,000	56,260	0.4850	0.485	0.475	0.490	0.485	0.485	116,000	0.4850	0.00%
2023-10-03	0	0.485	0.480	0.490	0.475	0.485	18,000	8,650	0.4806	0.485	0.480	0.490	0.475	0.485	18,000	0.4806	2.11%
2023-09-29	0	0.475	0.475	0.485	0.475	0.475	34,000	16,150	0.4750	0.475	0.475	0.485	0.475	0.475	34,000	0.4750	0.00%
2023-09-28	0	0.475	0.475	0.490	0.475	0.475	8,000	3,800	0.4750	0.475	0.475	0.490	0.475	0.475	8,000	0.4750	0.00%
2023-09-27	0	0.475	0.475	0.500	0.460	0.460	800,000	368,000	0.4600	0.475	0.475	0.500	0.460	0.460	800,000	0.4600	0.00%
2023-09-26	0	0.475	0.465	0.500	0.460	0.475	24,000	11,280	0.4700	0.475	0.465	0.500	0.460	0.475	24,000	0.4700	3.26%
2023-09-25	0	0.460	0.455	0.475	0.460	0.460	800,000	368,000	0.4600	0.460	0.455	0.475	0.460	0.460	800,000	0.4600	0.00%
2023-09-22	0	0.460	0.460	0.470	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	1.10%
2023-09-21	0	0.455	0.455	0.485	0.450	0.465	2,100,000	956,500	0.4555	0.455	0.455	0.485	0.450	0.465	2,100,000	0.4555	-2.15%
2023-09-20	0	0.465	0.465	0.490	0.465	0.470	400,000	186,590	0.4665	0.465	0.465	0.490	0.465	0.470	400,000	0.4665	0.00%
2023-09-19	0	0.465	0.455	0.490	0.435	0.465	2,172,000	966,500	0.4450	0.465	0.455	0.490	0.435	0.465	2,172,000	0.4450	1.09%
2023-09-18	0	0.460	0.445	0.490	-	-	0	0	-	0.460	0.445	0.490	-	-	0	-	0.00%
2023-09-15	0	0.460	0.445	0.490	-	-	0	0	-	0.460	0.445	0.490	-	-	0	-	0.00%
2023-09-14	0	0.460	0.455	0.470	-	-	0	0	-	0.460	0.455	0.470	-	-	0	-	0.00%
2023-09-13	0	0.460	0.445	0.490	-	-	0	0	-	0.460	0.445	0.490	-	-	0	-	0.00%
2023-09-12	0	0.460	0.455	0.470	0.460	0.460	1,500,000	690,000	0.4600	0.460	0.455	0.470	0.460	0.460	1,500,000	0.4600	-4.17%
2023-09-11	0	0.480	0.455	0.480	0.455	0.485	1,352,000	623,760	0.4614	0.480	0.455	0.480	0.455	0.485	1,352,000	0.4614	0.00%
2023-09-07	0	0.480	0.450	0.480	0.445	0.485	502,000	223,470	0.4452	0.480	0.450	0.480	0.445	0.485	502,000	0.4452	3.23%
2023-09-06	0	0.465	0.460	0.475	0.460	0.465	664,000	308,700	0.4649	0.465	0.460	0.475	0.460	0.465	664,000	0.4649	6.90%
2023-09-05	0	0.435	0.420	0.460	0.435	0.465	340,000	151,450	0.4454	0.435	0.420	0.460	0.435	0.465	340,000	0.4454	-6.45%
2023-09-04	0	0.465	0.445	0.465	-	-	0	0	-	0.465	0.445	0.465	-	-	0	-	0.00%
2023-08-31	0	0.465	0.445	0.485	-	-	0	0	-	0.465	0.445	0.485	-	-	0	-	0.00%
2023-08-30	0	0.465	0.445	0.480	-	-	0	0	-	0.465	0.445	0.480	-	-	0	-	0.00%
2023-08-29	0	0.465	0.445	0.480	0.465	0.465	340,000	158,100	0.4650	0.465	0.445	0.480	0.465	0.465	340,000	0.4650	0.00%
2023-08-28	0	0.465	0.460	0.490	-	-	0	0	-	0.465	0.460	0.490	-	-	0	-	0.00%
2023-08-25	0	0.465	0.450	0.480	-	-	0	0	-	0.465	0.450	0.480	-	-	0	-	0.00%
2023-08-24	0	0.465	-	0.480	-	-	0	0	-	0.465	-	0.480	-	-	0	-	0.00%
2023-08-23	0	0.465	0.460	0.470	0.465	0.465	14,000	6,510	0.4650	0.465	0.460	0.470	0.465	0.465	14,000	0.4650	4.49%
2023-08-22	0	0.445	0.445	0.470	0.435	0.435	776,000	337,560	0.4350	0.445	0.445	0.470	0.435	0.435	776,000	0.4350	-4.30%
2023-08-21	0	0.465	0.405	0.480	-	-	0	0	-	0.465	0.405	0.480	-	-	0	-	0.00%
2023-08-18	0	0.465	0.460	0.480	0.435	0.480	1,094,000	497,450	0.4547	0.465	0.460	0.480	0.435	0.480	1,094,000	0.4547	-3.12%
2023-08-17	0	0.480	0.480	0.520	0.475	0.530	504,000	239,510	0.4752	0.480	0.480	0.520	0.475	0.530	504,000	0.4752	-7.69%
2023-08-16	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2023-08-15	0	0.520	0.475	0.520	0.495	0.560	106,000	52,700	0.4972	0.520	0.475	0.520	0.495	0.560	106,000	0.4972	0.00%
2023-08-14	0	0.520	0.485	0.550	0.510	0.520	28,000	14,420	0.5150	0.520	0.485	0.550	0.510	0.520	28,000	0.5150	1.96%
2023-08-11	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2023-08-10	0	0.510	0.475	0.510	0.520	0.520	26,000	13,520	0.5200	0.510	0.475	0.510	0.520	0.520	26,000	0.5200	9.68%
2023-08-09	0	0.465	0.465	0.520	-	-	0	0	-	0.465	0.465	0.520	-	-	0	-	1.09%
2023-08-08	0	0.460	0.460	0.550	-	-	0	0	-	0.460	0.460	0.550	-	-	0	-	0.00%
2023-08-07	0	0.460	0.460	0.550	0.445	0.445	776,000	345,320	0.4450	0.460	0.460	0.550	0.445	0.445	776,000	0.4450	0.00%
2023-08-04	0	0.460	0.460	0.550	0.425	0.450	1,504,000	639,490	0.4252	0.460	0.460	0.550	0.425	0.450	1,504,000	0.4252	-3.16%
2023-08-03	0	0.475	0.460	0.500	0.460	0.475	1,520,000	699,850	0.4604	0.475	0.460	0.500	0.460	0.475	1,520,000	0.4604	-2.06%
2023-08-02	0	0.485	0.475	0.550	-	-	0	0	-	0.485	0.475	0.550	-	-	0	-	0.00%
2023-08-01	0	0.485	0.480	0.550	0.485	0.485	720,000	349,200	0.4850	0.485	0.480	0.550	0.485	0.485	720,000	0.4850	1.04%
2023-07-31	0	0.480	0.475	0.550	0.480	0.490	1,400,000	674,000	0.4814	0.480	0.475	0.550	0.480	0.490	1,400,000	0.4814	-1.03%
2023-07-28	0	0.485	0.475	0.550	-	-	0	0	-	0.485	0.475	0.550	-	-	0	-	0.00%
2023-07-27	0	0.485	0.485	0.540	0.480	0.485	800,000	384,070	0.4801	0.485	0.485	0.540	0.480	0.485	800,000	0.4801	-1.02%
2023-07-26	0	0.490	0.485	0.530	0.480	0.500	1,600,000	776,410	0.4853	0.490	0.485	0.530	0.480	0.500	1,600,000	0.4853	-3.92%
2023-07-25	0	0.510	0.500	0.560	-	-	0	0	-	0.510	0.500	0.560	-	-	0	-	0.00%
2023-07-24	0	0.510	0.500	0.560	-	-	0	0	-	0.510	0.500	0.560	-	-	0	-	0.00%
2023-07-21	0	0.510	0.500	0.560	-	-	0	0	-	0.510	0.500	0.560	-	-	0	-	0.00%
2023-07-20	0	0.510	0.500	0.560	-	-	0	0	-	0.510	0.500	0.560	-	-	0	-	0.00%
2023-07-19	0	0.510	0.510	0.560	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	0.00%
2023-07-18	0	0.510	0.510	0.560	0.495	0.580	96,000	54,020	0.5627	0.510	0.510	0.560	0.495	0.580	96,000	0.5627	-1.92%
2023-07-14	0	0.520	0.510	0.560	0.490	0.520	236,000	116,000	0.4915	0.520	0.510	0.560	0.490	0.520	236,000	0.4915	5.05%
2023-07-13	0	0.495	0.495	0.540	0.485	0.495	1,820,000	884,500	0.4860	0.495	0.495	0.540	0.485	0.495	1,820,000	0.4860	1.02%
2023-07-12	0	0.490	0.490	0.540	0.490	0.490	1,250,000	612,500	0.4900	0.490	0.490	0.540	0.490	0.490	1,250,000	0.4900	0.00%
2023-07-11	0	0.490	0.485	0.540	0.490	0.490	1,536,000	752,640	0.4900	0.490	0.485	0.540	0.490	0.490	1,536,000	0.4900	-1.01%
2023-07-10	0	0.495	0.485	0.540	-	-	0	0	-	0.495	0.485	0.540	-	-	0	-	0.00%
2023-07-07	0	0.495	0.495	0.540	0.490	0.490	16,000	7,840	0.4900	0.495	0.495	0.540	0.490	0.490	16,000	0.4900	-1.00%
2023-07-06	0	0.500	0.500	0.540	0.500	0.500	110,000	55,000	0.5000	0.500	0.500	0.540	0.500	0.500	110,000	0.5000	1.01%
2023-07-05	0	0.495	0.495	0.540	0.490	0.490	1,500,000	735,000	0.4900	0.495	0.495	0.540	0.490	0.490	1,500,000	0.4900	1.02%
2023-07-04	0	0.490	0.490	0.540	0.485	0.490	8,388,000	4,109,630	0.4899	0.490	0.490	0.540	0.485	0.490	8,388,000	0.4899	0.00%
2023-07-03	0	0.490	0.485	0.490	0.485	0.490	1,766,000	861,350	0.4877	0.490	0.485	0.490	0.485	0.490	1,766,000	0.4877	1.03%
2023-06-30	0	0.485	0.485	0.540	0.485	0.485	2,700,000	1,309,500	0.4850	0.485	0.485	0.540	0.485	0.485	2,700,000	0.4850	-1.02%
2023-06-29	0	0.490	0.485	0.540	-	-	0	0	-	0.490	0.485	0.540	-	-	0	-	0.00%
2023-06-28	0	0.490	0.485	0.500	0.485	0.490	1,830,000	889,200	0.4859	0.490	0.485	0.500	0.485	0.490	1,830,000	0.4859	0.00%
2023-06-27	0	0.490	0.490	0.495	0.485	0.490	3,156,000	1,530,840	0.4851	0.490	0.490	0.495	0.485	0.490	3,156,000	0.4851	1.03%
2023-06-26	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2023-06-23	0	0.485	0.485	0.510	0.485	0.485	782,000	379,270	0.4850	0.485	0.485	0.510	0.485	0.485	782,000	0.4850	1.04%
2023-06-21	0	0.480	0.480	0.510	0.475	0.475	2,000,000	950,000	0.4750	0.480	0.480	0.510	0.475	0.475	2,000,000	0.4750	-3.03%
2023-06-20	0	0.495	0.495	0.510	-	-	0	0	-	0.495	0.495	0.510	-	-	0	-	0.00%
2023-06-19	0	0.495	0.495	0.510	0.490	0.500	2,034,000	997,060	0.4902	0.495	0.495	0.510	0.490	0.500	2,034,000	0.4902	1.02%
2023-06-16	0	0.490	0.490	0.520	0.490	0.500	76,000	37,980	0.4997	0.490	0.490	0.520	0.490	0.500	76,000	0.4997	-3.92%
2023-06-15	0	0.510	0.495	0.510	0.490	0.510	636,000	312,530	0.4914	0.510	0.495	0.510	0.490	0.510	636,000	0.4914	5.15%
2023-06-14	0	0.485	0.485	0.500	0.485	0.500	64,000	31,970	0.4995	0.485	0.485	0.500	0.485	0.500	64,000	0.4995	-3.00%
2023-06-13	0	0.500	0.470	0.500	0.490	0.500	1,520,000	752,480	0.4951	0.500	0.470	0.500	0.490	0.500	1,520,000	0.4951	1.01%
2023-06-12	0	0.495	0.480	0.500	0.490	0.495	1,508,000	746,360	0.4949	0.495	0.480	0.500	0.490	0.495	1,508,000	0.4949	2.06%
2023-06-09	0	0.485	0.485	0.500	0.475	0.510	2,368,000	1,136,780	0.4801	0.485	0.485	0.500	0.475	0.510	2,368,000	0.4801	-6.73%
2023-06-08	0	0.520	0.500	0.550	0.495	0.520	2,020,000	1,001,310	0.4957	0.520	0.500	0.550	0.495	0.520	2,020,000	0.4957	4.00%
2023-06-07	0	0.500	0.500	0.540	0.500	0.510	230,000	115,760	0.5033	0.500	0.500	0.540	0.500	0.510	230,000	0.5033	-5.66%
2023-06-06	0	0.530	0.510	0.540	-	-	60,000	31,800	0.5300	0.530	0.510	0.540	-	-	60,000	0.5300	0.00%
2023-06-05	0	0.530	0.500	0.560	-	-	0	0	-	0.530	0.500	0.560	-	-	0	-	0.00%
2023-06-02	0	0.530	0.510	0.540	0.485	0.530	2,904,000	1,425,060	0.4907	0.530	0.510	0.540	0.485	0.530	2,904,000	0.4907	-1.85%
2023-06-01	0	0.540	0.520	0.560	0.530	0.540	102,000	54,580	0.5351	0.540	0.520	0.560	0.530	0.540	102,000	0.5351	0.00%
2023-05-31	0	0.540	0.510	0.540	0.495	0.550	4,168,000	2,094,810	0.5026	0.540	0.510	0.540	0.495	0.550	4,168,000	0.5026	1.89%
2023-05-30	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-05-29	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-05-25	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-05-24	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2023-05-23	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	1.92%
2023-05-22	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2023-05-19	0	0.520	0.510	0.540	0.495	0.540	1,476,000	732,040	0.4960	0.520	0.510	0.540	0.495	0.540	1,476,000	0.4960	5.05%
2023-05-18	0	0.495	0.490	0.530	-	-	0	0	-	0.495	0.490	0.530	-	-	0	-	0.00%
2023-05-17	0	0.495	0.495	0.540	0.490	0.495	840,000	411,800	0.4902	0.495	0.495	0.540	0.490	0.495	840,000	0.4902	1.02%
2023-05-16	0	0.490	0.490	0.510	0.485	0.485	228,000	110,580	0.4850	0.490	0.490	0.510	0.485	0.485	228,000	0.4850	0.00%
2023-05-15	0	0.490	0.490	0.520	0.485	0.500	1,050,000	510,000	0.4857	0.490	0.490	0.520	0.485	0.500	1,050,000	0.4857	-2.00%
2023-05-12	0	0.500	0.485	0.510	0.500	0.500	10,000	5,000	0.5000	0.500	0.485	0.510	0.500	0.500	10,000	0.5000	0.00%
2023-05-11	0	0.500	0.485	0.520	-	-	0	0	-	0.500	0.485	0.520	-	-	0	-	0.00%
2023-05-10	0	0.500	0.500	0.520	0.495	0.495	1,416,000	701,000	0.4951	0.500	0.500	0.520	0.495	0.495	1,416,000	0.4951	2.04%
2023-05-09	0	0.490	0.485	0.510	0.480	0.490	700,000	339,770	0.4854	0.490	0.485	0.510	0.480	0.490	700,000	0.4854	2.08%
2023-05-08	0	0.480	0.480	0.520	0.480	0.480	500,000	240,000	0.4800	0.480	0.480	0.520	0.480	0.480	500,000	0.4800	1.05%
2023-05-05	0	0.475	0.470	0.520	0.475	0.480	734,000	348,700	0.4751	0.475	0.470	0.520	0.475	0.480	734,000	0.4751	0.00%
2023-05-04	0	0.475	0.475	0.530	0.460	0.460	600,000	276,000	0.4600	0.475	0.475	0.530	0.460	0.460	600,000	0.4600	-5.00%
2023-05-03	0	0.500	0.495	0.510	0.480	0.500	514,000	249,300	0.4850	0.500	0.495	0.510	0.480	0.500	514,000	0.4850	3.09%
2023-05-02	0	0.485	0.480	0.540	-	-	0	0	-	0.485	0.480	0.540	-	-	0	-	0.00%
2023-04-28	0	0.485	0.485	0.510	0.470	0.475	1,000,000	472,000	0.4720	0.485	0.485	0.510	0.470	0.475	1,000,000	0.4720	3.19%
2023-04-27	0	0.470	0.460	0.530	0.455	0.470	706,000	321,320	0.4551	0.470	0.460	0.530	0.455	0.470	706,000	0.4551	0.00%
2023-04-26	0	0.470	0.455	0.540	-	-	0	0	-	0.470	0.455	0.540	-	-	0	-	0.00%
2023-04-25	0	0.470	0.465	0.530	0.460	0.470	310,000	145,600	0.4697	0.470	0.465	0.530	0.460	0.470	310,000	0.4697	-2.08%
2023-04-24	0	0.480	0.465	0.530	0.480	0.500	1,140,000	554,920	0.4868	0.480	0.465	0.530	0.480	0.500	1,140,000	0.4868	-3.03%
2023-04-21	0	0.495	0.480	0.500	0.475	0.495	314,000	155,250	0.4944	0.495	0.480	0.500	0.475	0.495	314,000	0.4944	4.21%
2023-04-20	0	0.475	0.435	0.510	-	-	0	0	-	0.475	0.435	0.510	-	-	0	-	0.00%
2023-04-19	0	0.475	0.440	0.520	-	-	0	0	-	0.475	0.440	0.520	-	-	0	-	0.00%
2023-04-18	0	0.475	0.435	0.520	-	-	0	0	-	0.475	0.435	0.520	-	-	0	-	0.00%
2023-04-17	0	0.475	0.440	0.520	-	-	0	0	-	0.475	0.440	0.520	-	-	0	-	0.00%
2023-04-14	0	0.475	0.450	0.480	-	-	0	0	-	0.475	0.450	0.480	-	-	0	-	-2.06%
2023-04-13	0	0.485	0.440	0.495	-	-	0	0	-	0.485	0.440	0.495	-	-	0	-	0.00%
2023-04-12	0	0.485	0.440	0.490	-	-	0	0	-	0.485	0.440	0.490	-	-	0	-	-1.02%
2023-04-11	0	0.490	0.440	0.495	-	-	0	0	-	0.490	0.440	0.495	-	-	0	-	0.00%
2023-04-06	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2023-04-04	0	0.490	0.440	0.490	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	-1.01%
2023-04-03	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	-1.00%
2023-03-31	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2023-03-30	0	0.500	0.435	0.500	0.480	0.550	20,000	9,880	0.4940	0.500	0.435	0.500	0.480	0.550	20,000	0.4940	5.26%
2023-03-29	0	0.475	0.400	0.475	0.385	0.510	100,000	40,980	0.4098	0.475	0.400	0.475	0.385	0.510	100,000	0.4098	18.75%
2023-03-28	0	0.400	0.400	0.435	0.400	0.425	40,000	16,600	0.4150	0.400	0.400	0.435	0.400	0.425	40,000	0.4150	-8.05%
2023-03-27	0	0.435	0.350	0.465	0.430	0.435	52,000	22,610	0.4348	0.435	0.350	0.465	0.430	0.435	52,000	0.4348	-1.14%
2023-03-24	0	0.440	0.435	0.465	0.435	0.440	16,000	6,980	0.4363	0.440	0.435	0.465	0.435	0.440	16,000	0.4363	-5.38%
2023-03-23	0	0.465	0.425	0.465	-	-	2,000	900	0.4500	0.465	0.425	0.465	-	-	2,000	0.4500	-2.11%
2023-03-22	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2023-03-21	0	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2023-03-20	0	0.475	0.435	0.480	-	-	0	0	-	0.475	0.435	0.480	-	-	0	-	0.00%
2023-03-17	0	0.475	0.450	0.480	-	-	0	0	-	0.475	0.450	0.480	-	-	0	-	0.00%
2023-03-16	0	0.475	0.440	0.480	-	-	0	0	-	0.475	0.440	0.480	-	-	0	-	0.00%
2023-03-15	0	0.475	0.450	0.480	-	-	0	0	-	0.475	0.450	0.480	-	-	0	-	0.00%
2023-03-14	0	0.475	0.445	0.475	-	-	0	0	-	0.475	0.445	0.475	-	-	0	-	0.00%
2023-03-13	0	0.475	0.445	0.480	-	-	0	0	-	0.475	0.445	0.480	-	-	0	-	0.00%
2023-03-10	0	0.475	0.440	0.475	-	-	30,000	13,950	0.4650	0.475	0.440	0.475	-	-	30,000	0.4650	0.00%
2023-03-09	0	0.475	0.450	0.500	-	-	4,000	1,900	0.4750	0.475	0.450	0.500	-	-	4,000	0.4750	0.00%
2023-03-08	0	0.475	0.455	0.475	0.475	0.475	38,000	18,050	0.4750	0.475	0.455	0.475	0.475	0.475	38,000	0.4750	4.40%
2023-03-07	0	0.455	0.435	0.485	0.455	0.455	2,000	910	0.4550	0.455	0.435	0.485	0.455	0.455	2,000	0.4550	1.11%
2023-03-06	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2023-03-03	0	0.450	0.430	0.465	-	-	0	0	-	0.450	0.430	0.465	-	-	0	-	0.00%
2023-03-02	0	0.450	0.430	0.460	0.445	0.450	26,000	11,660	0.4485	0.450	0.430	0.460	0.445	0.450	26,000	0.4485	0.00%
2023-03-01	0	0.450	0.425	0.455	-	-	0	0	-	0.450	0.425	0.455	-	-	0	-	-1.10%
2023-02-28	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	0.00%
2023-02-27	0	0.455	0.435	0.455	0.430	0.455	18,000	8,120	0.4511	0.455	0.435	0.455	0.430	0.455	18,000	0.4511	5.81%
2023-02-24	0	0.430	0.430	0.440	0.430	0.430	42,000	18,060	0.4300	0.430	0.430	0.440	0.430	0.430	42,000	0.4300	3.61%
2023-02-23	0	0.415	0.415	0.445	0.415	0.455	80,000	35,540	0.4443	0.415	0.415	0.445	0.415	0.455	80,000	0.4443	-9.78%
2023-02-22	0	0.460	0.420	0.470	0.460	0.465	28,000	12,930	0.4618	0.460	0.420	0.470	0.460	0.465	28,000	0.4618	-3.16%
2023-02-21	0	0.475	0.420	0.490	0.475	0.475	6,000	2,850	0.4750	0.475	0.420	0.490	0.475	0.475	6,000	0.4750	0.00%
2023-02-20	0	0.475	0.475	0.485	0.475	0.475	2,000	950	0.4750	0.475	0.475	0.485	0.475	0.475	2,000	0.4750	-1.04%
2023-02-17	0	0.480	0.475	0.480	-	-	0	0	-	0.480	0.475	0.480	-	-	0	-	0.00%
2023-02-16	0	0.480	0.470	0.490	0.480	0.490	22,000	10,670	0.4850	0.480	0.470	0.490	0.480	0.490	22,000	0.4850	-3.03%
2023-02-15	0	0.495	0.485	0.500	-	-	0	0	-	0.495	0.485	0.500	-	-	0	-	-1.00%
2023-02-14	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2023-02-13	0	0.500	0.485	0.500	-	-	2,000	970	0.4850	0.500	0.485	0.500	-	-	2,000	0.4850	0.00%
2023-02-10	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-02-09	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-02-08	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2023-02-07	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2023-02-06	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2023-02-03	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-02-02	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-02-01	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2023-01-31	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2023-01-30	0	0.500	0.495	0.520	0.500	0.500	10,000	5,000	0.5000	0.500	0.495	0.520	0.500	0.500	10,000	0.5000	0.00%
2023-01-27	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-01-26	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2023-01-20	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-01-19	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-01-18	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-01-17	0	0.500	0.485	0.520	0.500	0.500	118,000	59,000	0.5000	0.500	0.485	0.520	0.500	0.500	118,000	0.5000	-1.96%
2023-01-16	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2023-01-13	0	0.510	0.500	0.530	0.500	0.530	128,000	64,740	0.5058	0.510	0.500	0.530	0.500	0.530	128,000	0.5058	-3.77%
2023-01-12	0	0.530	0.510	0.540	0.510	0.530	160,000	83,120	0.5195	0.530	0.510	0.540	0.510	0.530	160,000	0.5195	-1.85%
2023-01-11	0	0.540	0.500	0.540	0.540	0.540	12,000	6,480	0.5400	0.540	0.500	0.540	0.540	0.540	12,000	0.5400	0.00%
2023-01-10	0	0.540	0.500	0.540	0.540	0.540	20,000	10,800	0.5400	0.540	0.500	0.540	0.540	0.540	20,000	0.5400	3.85%
2023-01-09	0	0.520	0.520	0.540	0.510	0.510	20,000	10,240	0.5120	0.520	0.520	0.540	0.510	0.510	20,000	0.5120	-1.89%
2023-01-06	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2023-01-05	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2023-01-04	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2023-01-03	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2022-12-30	0	0.530	0.500	0.530	0.530	0.530	58,000	30,740	0.5300	0.530	0.500	0.530	0.530	0.530	58,000	0.5300	3.92%
2022-12-29	0	0.510	0.510	0.520	-	-	28,000	14,560	0.5200	0.510	0.510	0.520	-	-	28,000	0.5200	2.00%
2022-12-28	0	0.500	0.485	0.500	0.500	0.550	356,000	183,420	0.5152	0.500	0.485	0.500	0.500	0.550	356,000	0.5152	0.00%
2022-12-23	0	0.500	0.480	0.500	0.495	0.500	12,000	5,950	0.4958	0.500	0.480	0.500	0.495	0.500	12,000	0.4958	0.00%
2022-12-22	0	0.500	0.480	0.500	0.490	0.500	38,000	18,500	0.4868	0.500	0.480	0.500	0.490	0.500	38,000	0.4868	-1.96%
2022-12-21	0	0.510	0.480	0.510	0.500	0.520	8,000	4,040	0.5050	0.510	0.480	0.510	0.500	0.520	8,000	0.5050	2.00%
2022-12-20	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2022-12-19	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-12-16	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-12-15	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-12-14	0	0.500	0.490	0.500	0.500	0.510	78,000	39,620	0.5079	0.500	0.490	0.500	0.500	0.510	78,000	0.5079	-1.96%
2022-12-13	0	0.510	0.485	0.510	0.500	0.520	24,000	12,040	0.5017	0.510	0.485	0.510	0.500	0.520	24,000	0.5017	-1.92%
2022-12-12	0	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	0.00%
2022-12-09	0	0.520	0.490	0.530	0.510	0.520	80,000	41,300	0.5163	0.520	0.490	0.530	0.510	0.520	80,000	0.5163	1.96%
2022-12-08	0	0.510	0.450	0.510	0.500	0.520	288,000	145,080	0.5038	0.510	0.450	0.510	0.500	0.520	288,000	0.5038	-3.77%
2022-12-07	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2022-12-06	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2022-12-05	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2022-12-02	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2022-12-01	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2022-11-30	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2022-11-29	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2022-11-28	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	-3.64%
2022-11-25	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-24	0	0.550	0.520	0.550	-	-	2,000	1,100	0.5500	0.550	0.520	0.550	-	-	2,000	0.5500	0.00%
2022-11-23	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-22	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-21	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-18	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-17	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-16	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-15	0	0.550	0.520	0.550	0.540	0.550	18,000	9,580	0.5322	0.550	0.520	0.550	0.540	0.550	18,000	0.5322	0.00%
2022-11-14	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-11	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-11-10	0	0.550	0.520	0.550	0.540	0.550	86,000	46,700	0.5430	0.550	0.520	0.550	0.540	0.550	86,000	0.5430	1.85%
2022-11-09	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2022-11-08	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2022-11-07	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2022-11-04	0	0.540	0.520	0.550	0.540	0.540	2,000	1,080	0.5400	0.540	0.520	0.550	0.540	0.540	2,000	0.5400	1.89%
2022-11-03	0	0.530	0.510	0.530	0.510	0.530	58,000	29,860	0.5148	0.530	0.510	0.530	0.510	0.530	58,000	0.5148	0.00%
2022-11-02	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2022-11-01	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-1.85%
2022-10-31	0	0.540	0.510	0.540	0.510	0.540	18,000	9,360	0.5200	0.540	0.510	0.540	0.510	0.540	18,000	0.5200	3.85%
2022-10-28	0	0.520	0.510	0.540	0.520	0.560	72,000	38,300	0.5319	0.520	0.510	0.540	0.520	0.560	72,000	0.5319	-5.45%
2022-10-27	0	0.550	0.530	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.530	0.550	0.550	0.550	10,000	0.5500	0.00%
2022-10-26	0	0.550	0.520	0.550	0.520	0.560	26,000	13,960	0.5369	0.550	0.520	0.550	0.520	0.560	26,000	0.5369	3.77%
2022-10-25	0	0.530	0.520	0.530	0.520	0.530	24,000	12,520	0.5217	0.530	0.520	0.530	0.520	0.530	24,000	0.5217	-1.85%
2022-10-24	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2022-10-21	0	0.540	0.520	0.540	0.530	0.540	18,000	9,560	0.5311	0.540	0.520	0.540	0.530	0.540	18,000	0.5311	0.00%
2022-10-20	0	0.540	0.520	0.540	0.530	0.540	22,000	11,680	0.5309	0.540	0.520	0.540	0.530	0.540	22,000	0.5309	0.00%
2022-10-19	0	0.540	0.520	0.540	0.520	0.560	64,000	33,960	0.5306	0.540	0.520	0.540	0.520	0.560	64,000	0.5306	-1.82%
2022-10-18	0	0.550	0.510	0.550	0.520	0.550	64,000	34,340	0.5366	0.550	0.510	0.550	0.520	0.550	64,000	0.5366	0.00%
2022-10-17	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2022-10-14	0	0.550	0.510	0.550	0.510	0.560	92,000	48,140	0.5233	0.550	0.510	0.550	0.510	0.560	92,000	0.5233	0.00%
2022-10-13	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2022-10-12	0	0.550	0.520	0.560	0.550	0.560	4,000	2,220	0.5550	0.550	0.520	0.560	0.550	0.560	4,000	0.5550	1.85%
2022-10-11	0	0.540	0.520	0.540	0.550	0.560	50,000	27,540	0.5508	0.540	0.520	0.540	0.550	0.560	50,000	0.5508	-1.82%
2022-10-10	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2022-10-07	0	0.550	0.500	0.550	0.540	0.550	24,000	12,980	0.5408	0.550	0.500	0.550	0.540	0.550	24,000	0.5408	1.85%
2022-10-06	0	0.540	0.485	0.540	0.530	0.540	12,000	6,380	0.5317	0.540	0.485	0.540	0.530	0.540	12,000	0.5317	1.89%
2022-10-05	0	0.530	0.520	0.540	0.510	0.560	82,000	42,620	0.5198	0.530	0.520	0.540	0.510	0.560	82,000	0.5198	-3.64%
2022-10-03	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-09-30	0	0.550	0.520	0.560	-	-	0	0	-	0.550	0.520	0.560	-	-	0	-	-1.79%
2022-09-29	0	0.560	0.520	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.520	0.560	0.560	0.560	20,000	0.5600	0.00%
2022-09-28	0	0.560	0.520	0.560	0.550	0.560	24,000	13,220	0.5508	0.560	0.520	0.560	0.550	0.560	24,000	0.5508	0.00%
2022-09-27	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2022-09-26	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2022-09-23	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-09-22	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2022-09-21	0	0.560	0.530	0.560	0.550	0.560	26,000	14,520	0.5585	0.560	0.530	0.560	0.550	0.560	26,000	0.5585	0.00%
2022-09-20	0	0.560	0.530	0.560	0.560	0.560	10,000	5,600	0.5600	0.560	0.530	0.560	0.560	0.560	10,000	0.5600	0.00%
2022-09-19	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-09-16	0	0.560	0.530	0.560	0.560	0.560	10,000	5,600	0.5600	0.560	0.530	0.560	0.560	0.560	10,000	0.5600	0.00%
2022-09-15	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-09-14	0	0.560	0.530	0.560	0.550	0.560	74,000	40,920	0.5530	0.560	0.530	0.560	0.550	0.560	74,000	0.5530	0.00%
2022-09-13	0	0.560	0.530	0.560	0.540	0.560	94,000	51,420	0.5470	0.560	0.530	0.560	0.540	0.560	94,000	0.5470	1.82%
2022-09-09	0	0.550	0.520	0.550	0.530	0.550	98,000	52,380	0.5345	0.550	0.520	0.550	0.530	0.550	98,000	0.5345	3.77%
2022-09-08	0	0.530	0.490	0.540	0.520	0.540	112,000	58,920	0.5261	0.530	0.490	0.540	0.520	0.540	112,000	0.5261	-3.64%
2022-09-07	0	0.550	0.530	0.550	0.520	0.560	82,000	44,280	0.5400	0.550	0.530	0.550	0.520	0.560	82,000	0.5400	0.00%
2022-09-06	0	0.550	0.530	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	0.530	0.550	0.550	0.550	2,000	0.5500	1.85%
2022-09-05	0	0.540	0.520	0.550	0.520	0.550	16,000	8,680	0.5425	0.540	0.520	0.550	0.520	0.550	16,000	0.5425	-1.82%
2022-09-02	0	0.550	0.520	0.550	0.520	0.550	114,000	61,040	0.5354	0.550	0.520	0.550	0.520	0.550	114,000	0.5354	1.85%
2022-09-01	0	0.540	0.520	0.530	0.540	0.540	2,000	1,080	0.5400	0.540	0.520	0.530	0.540	0.540	2,000	0.5400	3.85%
2022-08-31	0	0.520	0.520	0.530	0.520	0.540	24,000	12,920	0.5383	0.520	0.520	0.530	0.520	0.540	24,000	0.5383	-3.70%
2022-08-30	0	0.540	0.520	0.530	0.530	0.540	14,000	7,440	0.5314	0.540	0.520	0.530	0.530	0.540	14,000	0.5314	1.89%
2022-08-29	0	0.530	0.500	0.530	0.510	0.540	126,000	65,420	0.5192	0.530	0.500	0.530	0.510	0.540	126,000	0.5192	-5.36%
2022-08-26	0	0.560	0.520	0.560	0.560	0.560	30,000	16,500	0.5500	0.560	0.520	0.560	0.560	0.560	30,000	0.5500	-1.75%
2022-08-25	0	0.570	0.520	0.570	0.550	0.570	56,000	31,380	0.5604	0.570	0.520	0.570	0.550	0.570	56,000	0.5604	1.79%
2022-08-24	0	0.560	0.510	0.560	0.550	0.560	30,000	16,620	0.5540	0.560	0.510	0.560	0.550	0.560	30,000	0.5540	1.82%
2022-08-23	0	0.550	0.510	0.550	0.540	0.560	20,000	10,960	0.5480	0.550	0.510	0.550	0.540	0.560	20,000	0.5480	1.85%
2022-08-22	0	0.540	0.510	0.540	0.540	0.540	40,000	21,600	0.5400	0.540	0.510	0.540	0.540	0.540	40,000	0.5400	0.00%
2022-08-19	0	0.540	0.510	0.550	0.510	0.550	134,000	69,860	0.5213	0.540	0.510	0.550	0.510	0.550	134,000	0.5213	3.85%
2022-08-18	0	0.520	0.510	0.520	0.510	0.550	136,000	70,540	0.5187	0.520	0.510	0.520	0.510	0.550	136,000	0.5187	-1.89%
2022-08-17	0	0.530	0.485	0.530	0.500	0.560	150,000	77,900	0.5193	0.530	0.485	0.530	0.500	0.560	150,000	0.5193	-7.02%
2022-08-16	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2022-08-15	0	0.570	0.520	0.570	0.560	0.570	22,000	12,340	0.5609	0.570	0.520	0.570	0.560	0.570	22,000	0.5609	1.79%
2022-08-12	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2022-08-11	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2022-08-10	0	0.560	0.470	0.560	-	-	0	0	-	0.560	0.470	0.560	-	-	0	-	0.00%
2022-08-09	0	0.560	0.470	0.560	-	-	0	0	-	0.560	0.470	0.560	-	-	0	-	0.00%
2022-08-08	0	0.560	0.470	0.560	-	-	0	0	-	0.560	0.470	0.560	-	-	0	-	0.00%
2022-08-05	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-08-04	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-08-03	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-08-02	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-08-01	0	0.560	0.530	0.570	-	-	0	0	-	0.560	0.530	0.570	-	-	0	-	0.00%
2022-07-29	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-07-28	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-07-27	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-07-26	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-07-25	0	0.560	0.530	0.560	0.550	0.560	20,000	11,020	0.5510	0.560	0.530	0.560	0.550	0.560	20,000	0.5510	0.00%
2022-07-22	0	0.560	0.530	0.560	0.550	0.560	12,000	6,620	0.5517	0.560	0.530	0.560	0.550	0.560	12,000	0.5517	0.00%
2022-07-21	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-1.75%
2022-07-20	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2022-07-19	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2022-07-18	0	0.570	0.540	0.570	0.530	0.570	58,000	31,220	0.5383	0.570	0.540	0.570	0.530	0.570	58,000	0.5383	0.00%
2022-07-15	0	0.570	0.540	0.570	0.580	0.580	2,000	1,160	0.5800	0.570	0.540	0.570	0.580	0.580	2,000	0.5800	1.79%
2022-07-14	0	0.560	0.540	0.560	0.560	0.570	20,000	11,240	0.5620	0.560	0.540	0.560	0.560	0.570	20,000	0.5620	0.00%
2022-07-13	0	0.560	0.540	0.560	0.540	0.570	46,000	25,620	0.5570	0.560	0.540	0.560	0.540	0.570	46,000	0.5570	-3.45%
2022-07-12	0	0.580	0.530	0.580	0.510	0.580	150,000	80,620	0.5375	0.580	0.530	0.580	0.510	0.580	150,000	0.5375	0.00%
2022-07-11	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2022-07-08	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2022-07-07	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2022-07-06	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2022-07-05	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2022-07-04	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2022-06-30	0	0.580	0.540	0.580	0.570	0.580	10,000	5,720	0.5720	0.580	0.540	0.580	0.570	0.580	10,000	0.5720	1.75%
2022-06-29	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2022-06-28	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2022-06-27	0	0.570	0.530	0.570	0.550	0.570	14,000	7,800	0.5571	0.570	0.530	0.570	0.550	0.570	14,000	0.5571	1.79%
2022-06-24	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-06-23	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-06-22	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2022-06-21	0	0.560	0.530	0.560	0.530	0.560	4,000	2,180	0.5450	0.560	0.530	0.560	0.530	0.560	4,000	0.5450	0.00%
2022-06-20	0	0.560	0.530	0.570	-	-	0	0	-	0.560	0.530	0.570	-	-	0	-	0.00%
2022-06-17	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2022-06-16	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-1.75%
2022-06-15	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2022-06-14	0	0.570	0.530	0.570	0.540	0.570	46,000	24,900	0.5413	0.570	0.530	0.570	0.540	0.570	46,000	0.5413	7.55%
2022-06-13	0	0.580	0.550	0.580	-	-	12,000	6,960	0.5800	0.530	0.503	0.530	-	-	13,132	0.5300	0.00%
2022-06-10	0	0.580	0.560	0.590	0.580	0.580	100,000	58,000	0.5800	0.530	0.512	0.539	0.530	0.530	109,434	0.5300	-1.69%
2022-06-09	0	0.590	0.560	0.590	0.570	0.590	8,000	4,600	0.5750	0.539	0.512	0.539	0.521	0.539	8,755	0.5254	5.36%
2022-06-08	0	0.560	0.550	0.560	0.540	0.560	96,000	52,920	0.5513	0.512	0.503	0.512	0.493	0.512	105,057	0.5037	-1.75%
2022-06-07	0	0.570	0.550	0.580	0.570	0.570	8,000	4,520	0.5650	0.521	0.503	0.530	0.521	0.521	8,755	0.5163	-1.72%
2022-06-06	0	0.580	0.560	0.580	0.580	0.590	138,000	80,900	0.5862	0.530	0.512	0.530	0.530	0.539	151,019	0.5357	0.00%
2022-06-02	0	0.580	0.550	0.580	-	-	0	0	-	0.530	0.503	0.530	-	-	0	-	0.00%
2022-06-01	0	0.580	0.550	0.580	0.590	0.590	2,000	1,180	0.5900	0.530	0.503	0.530	0.539	0.539	2,189	0.5391	1.75%
2022-05-31	0	0.570	0.550	0.570	-	-	0	0	-	0.521	0.503	0.521	-	-	0	-	-1.72%
2022-05-30	0	0.580	0.550	0.580	-	-	0	0	-	0.530	0.503	0.530	-	-	0	-	0.00%
2022-05-27	0	0.580	0.550	0.580	0.570	0.580	12,000	6,940	0.5783	0.530	0.503	0.530	0.521	0.530	13,132	0.5285	0.00%
2022-05-26	0	0.580	0.550	0.580	0.550	0.580	6,000	3,400	0.5667	0.530	0.503	0.530	0.503	0.530	6,566	0.5178	0.00%
2022-05-25	0	0.580	0.550	0.580	0.540	0.580	34,000	18,720	0.5506	0.530	0.503	0.530	0.493	0.530	37,208	0.5031	1.75%
2022-05-24	0	0.570	0.560	0.590	0.550	0.690	1,094,000	657,860	0.6013	0.521	0.512	0.539	0.503	0.631	1,197,208	0.5495	-5.00%
2022-05-23	0	0.600	0.560	0.600	-	-	0	0	-	0.548	0.512	0.548	-	-	0	-	0.00%
2022-05-20	0	0.600	0.560	0.600	0.620	0.620	2,000	1,240	0.6200	0.548	0.512	0.548	0.567	0.567	2,189	0.5666	0.00%
2022-05-19	0	0.600	0.570	0.620	0.580	0.620	18,000	10,580	0.5878	0.548	0.521	0.567	0.530	0.567	19,698	0.5371	5.26%
2022-05-18	0	0.570	0.560	0.580	-	-	0	0	-	0.521	0.512	0.530	-	-	0	-	-1.72%
2022-05-17	0	0.580	0.560	0.590	0.570	0.590	34,000	19,600	0.5765	0.530	0.512	0.539	0.521	0.539	37,208	0.5268	3.57%
2022-05-16	0	0.560	0.550	0.570	0.560	0.560	100,000	56,000	0.5600	0.512	0.503	0.521	0.512	0.512	109,434	0.5117	0.00%
2022-05-13	0	0.560	0.550	0.570	0.570	0.570	50,000	27,540	0.5508	0.512	0.503	0.521	0.521	0.521	54,717	0.5033	0.00%
2022-05-12	0	0.560	0.550	0.570	-	-	0	0	-	0.512	0.503	0.521	-	-	0	-	0.00%
2022-05-11	0	0.560	0.550	0.570	0.550	0.570	54,000	29,800	0.5519	0.512	0.503	0.521	0.503	0.521	59,094	0.5043	-3.45%
2022-05-10	0	0.580	0.560	0.580	0.540	0.580	12,000	6,760	0.5633	0.530	0.512	0.530	0.493	0.530	13,132	0.5148	0.00%
2022-05-06	0	0.580	0.560	0.580	0.570	0.580	8,000	4,580	0.5725	0.530	0.512	0.530	0.521	0.530	8,755	0.5231	1.75%
2022-05-05	0	0.570	0.560	0.570	-	-	34,000	19,040	0.5600	0.521	0.512	0.521	-	-	37,208	0.5117	-1.72%
2022-05-04	0	0.580	0.560	0.580	-	-	0	0	-	0.530	0.512	0.530	-	-	0	-	0.00%
2022-05-03	0	0.580	0.560	0.590	0.580	0.580	12,000	6,960	0.5800	0.530	0.512	0.539	0.530	0.530	13,132	0.5300	0.00%
2022-04-29	0	0.580	0.550	0.580	0.560	0.590	20,000	11,300	0.5650	0.530	0.503	0.530	0.512	0.539	21,887	0.5163	1.75%
2022-04-28	0	0.570	0.560	0.570	0.560	0.570	74,000	42,080	0.5686	0.521	0.512	0.521	0.512	0.521	80,981	0.5196	-1.72%
2022-04-27	0	0.580	0.560	0.580	-	-	0	0	-	0.530	0.512	0.530	-	-	0	-	0.00%
2022-04-26	0	0.580	0.560	0.580	-	-	0	0	-	0.530	0.512	0.530	-	-	0	-	0.00%
2022-04-25	0	0.580	0.560	0.580	-	-	0	0	-	0.530	0.512	0.530	-	-	0	-	0.00%
2022-04-22	0	0.580	0.560	0.580	0.590	0.590	12,000	7,080	0.5900	0.530	0.512	0.530	0.539	0.539	13,132	0.5391	0.00%
2022-04-21	0	0.580	0.550	0.580	0.570	0.590	12,000	6,900	0.5750	0.530	0.503	0.530	0.521	0.539	13,132	0.5254	1.75%
2022-04-20	0	0.570	0.560	0.570	-	-	0	0	-	0.521	0.512	0.521	-	-	0	-	0.00%
2022-04-19	0	0.570	0.560	0.570	0.570	0.570	42,000	23,940	0.5700	0.521	0.512	0.521	0.521	0.521	45,962	0.5209	1.79%
2022-04-14	0	0.560	0.560	0.570	0.560	0.570	206,000	117,400	0.5699	0.512	0.512	0.521	0.512	0.521	225,434	0.5208	-6.67%
2022-04-13	0	0.600	0.570	0.600	0.570	0.600	22,000	12,600	0.5727	0.548	0.521	0.548	0.521	0.548	24,075	0.5234	0.00%
2022-04-12	0	0.600	0.560	0.600	-	-	0	0	-	0.548	0.512	0.548	-	-	0	-	0.00%
2022-04-11	0	0.600	0.570	0.600	-	-	0	0	-	0.548	0.521	0.548	-	-	0	-	0.00%
2022-04-08	0	0.600	0.590	0.600	0.600	0.620	22,000	13,240	0.6018	0.548	0.539	0.548	0.548	0.567	24,075	0.5499	1.69%
2022-04-07	0	0.590	0.580	0.600	-	-	4,000	2,360	0.5900	0.539	0.530	0.548	-	-	4,377	0.5391	0.00%
2022-04-06	0	0.590	0.580	0.600	0.590	0.600	4,000	2,380	0.5950	0.539	0.530	0.548	0.539	0.548	4,377	0.5437	-1.67%
2022-04-04	0	0.600	0.580	0.600	0.610	0.610	2,000	1,220	0.6100	0.548	0.530	0.548	0.557	0.557	2,189	0.5574	0.00%
2022-04-01	0	0.600	0.580	0.600	0.600	0.600	46,000	27,600	0.6000	0.548	0.530	0.548	0.548	0.548	50,340	0.5483	0.00%
2022-03-31	0	0.600	0.590	0.600	0.550	0.610	348,000	203,680	0.5853	0.548	0.539	0.548	0.503	0.557	380,830	0.5348	1.69%
2022-03-30	0	0.590	0.580	0.590	-	-	0	0	-	0.539	0.530	0.539	-	-	0	-	0.00%
2022-03-29	0	0.590	0.560	0.590	0.570	0.590	12,000	6,880	0.5733	0.539	0.512	0.539	0.521	0.539	13,132	0.5239	0.00%
2022-03-28	0	0.590	0.570	0.590	0.560	0.590	188,000	109,500	0.5824	0.539	0.521	0.539	0.512	0.539	205,736	0.5322	1.72%
2022-03-25	0	0.580	0.550	0.580	0.560	0.590	182,000	103,200	0.5670	0.530	0.503	0.530	0.512	0.539	199,170	0.5182	1.75%
2022-03-24	0	0.570	0.570	0.580	0.570	0.580	34,000	19,400	0.5706	0.521	0.521	0.530	0.521	0.530	37,208	0.5214	0.00%
2022-03-23	0	0.570	0.550	0.570	0.560	0.580	38,000	21,420	0.5637	0.521	0.503	0.521	0.512	0.530	41,585	0.5151	-1.72%
2022-03-22	0	0.580	0.560	0.590	0.560	0.590	62,000	35,200	0.5677	0.530	0.512	0.539	0.512	0.539	67,849	0.5188	0.00%
2022-03-21	0	0.580	0.560	0.600	0.560	0.600	38,000	21,540	0.5668	0.530	0.512	0.548	0.512	0.548	41,585	0.5180	-1.69%
2022-03-18	0	0.590	0.540	0.590	-	-	0	0	-	0.539	0.493	0.539	-	-	0	-	0.00%
2022-03-17	0	0.590	0.530	0.590	0.570	0.600	30,000	17,200	0.5733	0.539	0.484	0.539	0.521	0.548	32,830	0.5239	3.51%
2022-03-16	0	0.570	0.530	0.570	0.560	0.590	34,000	19,080	0.5612	0.521	0.484	0.521	0.512	0.539	37,208	0.5128	1.79%
2022-03-15	0	0.560	0.520	0.560	0.500	0.590	138,000	72,220	0.5233	0.512	0.475	0.512	0.457	0.539	151,019	0.4782	7.69%
2022-03-14	0	0.520	0.520	0.550	0.520	0.580	120,000	64,960	0.5413	0.475	0.475	0.503	0.475	0.530	131,321	0.4947	-10.34%
2022-03-11	0	0.580	0.560	0.580	0.560	0.580	88,000	49,320	0.5605	0.530	0.512	0.530	0.512	0.530	96,302	0.5121	-1.69%
2022-03-10	0	0.590	0.580	0.600	0.590	0.600	42,000	25,180	0.5995	0.539	0.530	0.548	0.539	0.548	45,962	0.5478	-1.67%
2022-03-09	0	0.600	0.560	0.600	0.590	0.600	6,000	3,560	0.5933	0.548	0.512	0.548	0.539	0.548	6,566	0.5422	0.00%
2022-03-08	0	0.600	0.560	0.600	-	-	0	0	-	0.548	0.512	0.548	-	-	0	-	0.00%
2022-03-07	0	0.600	0.570	0.600	0.560	0.600	118,000	67,600	0.5729	0.548	0.521	0.548	0.512	0.548	129,132	0.5235	0.00%
2022-03-04	0	0.600	0.560	0.600	0.560	0.600	314,000	179,080	0.5703	0.548	0.512	0.548	0.512	0.548	343,623	0.5212	0.00%
2022-03-03	0	0.600	0.570	0.600	0.590	0.600	24,000	14,200	0.5917	0.548	0.521	0.548	0.539	0.548	26,264	0.5407	1.69%
2022-03-02	0	0.590	0.560	0.600	0.590	0.590	26,000	15,340	0.5900	0.539	0.512	0.548	0.539	0.539	28,453	0.5391	0.00%
2022-03-01	0	0.590	0.590	0.600	0.590	0.590	4,000	2,360	0.5900	0.539	0.539	0.548	0.539	0.539	4,377	0.5391	-1.67%
2022-02-28	0	0.600	0.560	0.600	0.590	0.600	16,000	9,460	0.5913	0.548	0.512	0.548	0.539	0.548	17,509	0.5403	1.69%
2022-02-25	0	0.590	0.550	0.590	0.590	0.590	2,000	1,180	0.5900	0.539	0.503	0.539	0.539	0.539	2,189	0.5391	3.51%
2022-02-24	0	0.570	0.510	0.590	0.570	0.610	154,000	89,980	0.5843	0.521	0.466	0.539	0.521	0.557	168,528	0.5339	-6.56%
2022-02-23	0	0.610	0.590	0.600	0.600	0.610	104,000	62,440	0.6004	0.557	0.539	0.548	0.548	0.557	113,811	0.5486	0.00%
2022-02-22	0	0.610	0.590	0.610	-	-	0	0	-	0.557	0.539	0.557	-	-	0	-	0.00%
2022-02-21	0	0.610	0.590	0.610	0.600	0.610	40,000	24,020	0.6005	0.557	0.539	0.557	0.548	0.557	43,774	0.5487	3.39%
2022-02-18	0	0.590	0.580	0.600	0.590	0.620	138,000	81,480	0.5904	0.539	0.530	0.548	0.539	0.567	151,019	0.5395	-3.28%
2022-02-17	0	0.610	0.590	0.610	0.600	0.610	50,000	30,180	0.6036	0.557	0.539	0.557	0.548	0.557	54,717	0.5516	0.00%
2022-02-16	0	0.610	0.590	0.610	0.590	0.620	212,000	127,400	0.6009	0.557	0.539	0.557	0.539	0.567	232,000	0.5491	-1.61%
2022-02-15	0	0.620	0.600	0.620	0.610	0.620	48,000	29,300	0.6104	0.567	0.548	0.567	0.557	0.567	52,528	0.5578	1.64%
2022-02-14	0	0.610	0.590	0.610	0.590	0.610	162,000	96,500	0.5957	0.557	0.539	0.557	0.539	0.557	177,283	0.5443	1.67%
2022-02-11	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.548	0.530	0.548	0.548	0.548	32,830	0.5483	1.69%
2022-02-10	0	0.590	0.580	0.600	0.580	0.600	34,000	19,980	0.5876	0.539	0.530	0.548	0.530	0.548	37,208	0.5370	-3.28%
2022-02-09	0	0.610	0.590	0.610	0.600	0.610	76,000	45,620	0.6003	0.557	0.539	0.557	0.548	0.557	83,170	0.5485	1.67%
2022-02-08	0	0.600	0.580	0.600	0.590	0.600	42,000	24,900	0.5929	0.548	0.530	0.548	0.539	0.548	45,962	0.5417	0.00%
2022-02-07	0	0.600	0.590	0.600	0.590	0.630	56,000	33,540	0.5989	0.548	0.539	0.548	0.539	0.576	61,283	0.5473	-3.23%
2022-02-04	0	0.620	0.590	0.620	-	-	0	0	-	0.567	0.539	0.567	-	-	0	-	-1.59%
2022-01-31	0	0.630	0.590	0.630	0.610	0.630	20,000	12,240	0.6120	0.576	0.539	0.576	0.557	0.576	21,887	0.5592	3.28%
2022-01-28	0	0.610	0.590	0.610	0.590	0.610	26,000	15,420	0.5931	0.557	0.539	0.557	0.539	0.557	28,453	0.5419	0.00%
2022-01-27	0	0.610	0.590	0.610	-	-	0	0	-	0.557	0.539	0.557	-	-	0	-	0.00%
2022-01-26	0	0.610	0.590	0.610	0.580	0.610	66,000	38,860	0.5888	0.557	0.539	0.557	0.530	0.557	72,226	0.5380	0.00%
2022-01-25	0	0.610	0.590	0.600	0.590	0.610	102,000	60,720	0.5953	0.557	0.539	0.548	0.539	0.557	111,623	0.5440	-1.61%
2022-01-24	0	0.620	0.590	0.620	0.610	0.630	40,000	24,440	0.6110	0.567	0.539	0.567	0.557	0.576	43,774	0.5583	1.64%
2022-01-21	0	0.610	0.590	0.610	0.590	0.610	52,000	31,120	0.5985	0.557	0.539	0.557	0.539	0.557	56,906	0.5469	0.00%
2022-01-20	0	0.610	0.590	0.610	-	-	0	0	-	0.557	0.539	0.557	-	-	0	-	-1.61%
2022-01-19	0	0.620	0.590	0.620	0.600	0.620	62,000	37,240	0.6006	0.567	0.539	0.567	0.548	0.567	67,849	0.5489	0.00%
2022-01-18	0	0.620	0.600	0.620	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2022-01-17	0	0.620	0.580	0.620	0.590	0.620	240,000	143,180	0.5966	0.567	0.530	0.567	0.539	0.567	262,642	0.5452	0.00%
2022-01-14	0	0.620	0.580	0.620	0.620	0.620	2,000	1,240	0.6200	0.567	0.530	0.567	0.567	0.567	2,189	0.5666	1.64%
2022-01-13	0	0.610	0.580	0.610	0.610	0.610	32,000	19,520	0.6100	0.557	0.530	0.557	0.557	0.557	35,019	0.5574	0.00%
2022-01-12	0	0.610	0.590	0.610	-	-	0	0	-	0.557	0.539	0.557	-	-	0	-	0.00%
2022-01-11	0	0.610	0.590	0.610	0.610	0.620	6,000	3,680	0.6133	0.557	0.539	0.557	0.557	0.567	6,566	0.5605	0.00%
2022-01-10	0	0.610	0.590	0.610	0.590	0.610	12,000	7,120	0.5933	0.557	0.539	0.557	0.539	0.557	13,132	0.5422	0.00%
2022-01-07	0	0.610	0.580	0.610	-	-	0	0	-	0.557	0.530	0.557	-	-	0	-	0.00%
2022-01-06	0	0.610	0.580	0.610	0.580	0.610	64,000	37,220	0.5816	0.557	0.530	0.557	0.530	0.557	70,038	0.5314	-1.61%
2022-01-05	0	0.620	0.600	0.620	0.570	0.620	126,000	73,660	0.5846	0.567	0.548	0.567	0.521	0.567	137,887	0.5342	3.33%
2022-01-04	0	0.600	0.580	0.600	-	-	0	0	-	0.548	0.530	0.548	-	-	0	-	0.00%
2022-01-03	0	0.600	0.580	0.610	0.600	0.600	58,000	34,800	0.6000	0.548	0.530	0.557	0.548	0.548	63,472	0.5483	0.00%
2021-12-31	0	0.600	0.580	0.600	-	-	0	0	-	0.548	0.530	0.548	-	-	0	-	-1.64%
2021-12-30	0	0.610	0.580	0.610	0.600	0.610	16,000	9,620	0.6013	0.557	0.530	0.557	0.548	0.557	17,509	0.5494	0.00%
2021-12-29	0	0.610	0.590	0.610	-	-	0	0	-	0.557	0.539	0.557	-	-	0	-	0.00%
2021-12-28	0	0.610	0.590	0.610	0.610	0.610	56,000	34,160	0.6100	0.557	0.539	0.557	0.557	0.557	61,283	0.5574	-1.61%
2021-12-24	0	0.620	0.600	0.620	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2021-12-23	0	0.620	0.600	0.620	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2021-12-22	0	0.620	0.600	0.620	0.600	0.620	8,000	4,840	0.6050	0.567	0.548	0.567	0.548	0.567	8,755	0.5528	0.00%
2021-12-21	0	0.620	0.610	0.620	0.610	0.620	126,000	77,240	0.6130	0.567	0.557	0.567	0.557	0.567	137,887	0.5602	-1.59%
2021-12-20	0	0.630	0.610	0.630	-	-	0	0	-	0.576	0.557	0.576	-	-	0	-	0.00%
2021-12-17	0	0.630	0.610	0.630	0.610	0.630	18,000	11,160	0.6200	0.576	0.557	0.576	0.557	0.576	19,698	0.5666	0.00%
2021-12-16	0	0.630	0.600	0.630	0.600	0.630	86,000	52,820	0.6142	0.576	0.548	0.576	0.548	0.576	94,113	0.5612	0.00%
2021-12-15	0	0.630	0.600	0.630	0.610	0.630	80,000	49,240	0.6155	0.576	0.548	0.576	0.557	0.576	87,547	0.5624	0.00%
2021-12-14	0	0.630	0.610	0.630	-	-	0	0	-	0.576	0.557	0.576	-	-	0	-	0.00%
2021-12-13	0	0.630	0.610	0.630	-	-	0	0	-	0.576	0.557	0.576	-	-	0	-	0.00%
2021-12-10	0	0.630	0.610	0.630	0.620	0.630	36,000	22,340	0.6206	0.576	0.557	0.576	0.567	0.576	39,396	0.5671	0.00%
2021-12-09	0	0.630	0.620	0.630	0.610	0.630	86,000	53,320	0.6200	0.576	0.567	0.576	0.557	0.576	94,113	0.5666	-1.56%
2021-12-08	0	0.640	0.620	0.640	-	-	0	0	-	0.585	0.567	0.585	-	-	0	-	0.00%
2021-12-07	0	0.640	0.620	0.640	0.620	0.640	84,000	52,460	0.6245	0.585	0.567	0.585	0.567	0.585	91,925	0.5707	3.23%
2021-12-06	0	0.620	0.620	0.630	0.620	0.630	80,000	49,700	0.6213	0.567	0.567	0.576	0.567	0.576	87,547	0.5677	-4.62%
2021-12-03	0	0.650	0.620	0.650	0.610	0.650	158,000	99,100	0.6272	0.594	0.567	0.594	0.557	0.594	172,906	0.5731	1.56%
2021-12-02	0	0.640	0.620	0.640	0.630	0.640	142,000	89,900	0.6331	0.585	0.567	0.585	0.576	0.585	155,396	0.5785	1.59%
2021-12-01	0	0.630	0.610	0.630	0.610	0.730	1,070,000	700,960	0.6551	0.576	0.557	0.576	0.557	0.667	1,170,943	0.5986	0.00%
2021-11-30	0	0.630	0.610	0.630	0.610	0.630	42,000	25,740	0.6129	0.576	0.557	0.576	0.557	0.576	45,962	0.5600	0.00%
2021-11-29	0	0.630	0.610	0.630	0.610	0.630	342,000	211,900	0.6196	0.576	0.557	0.576	0.557	0.576	374,264	0.5662	-1.56%
2021-11-26	0	0.640	0.620	0.640	0.620	0.640	126,000	79,700	0.6325	0.585	0.567	0.585	0.567	0.585	137,887	0.5780	0.00%
2021-11-25	0	0.640	0.630	0.640	-	-	0	0	-	0.585	0.576	0.585	-	-	0	-	0.00%
2021-11-24	0	0.640	0.630	0.640	0.630	0.640	28,000	17,820	0.6364	0.585	0.576	0.585	0.576	0.585	30,642	0.5816	-1.54%
2021-11-23	0	0.650	0.630	0.650	0.640	0.650	68,000	43,540	0.6403	0.594	0.576	0.594	0.585	0.594	74,415	0.5851	-1.52%
2021-11-22	0	0.660	0.650	0.660	0.640	0.660	170,000	109,940	0.6467	0.603	0.594	0.603	0.585	0.603	186,038	0.5910	0.00%
2021-11-19	0	0.660	0.630	0.660	0.640	0.660	192,000	124,400	0.6479	0.603	0.576	0.603	0.585	0.603	210,113	0.5921	3.13%
2021-11-18	0	0.640	0.640	0.650	0.620	0.670	240,000	153,160	0.6382	0.585	0.585	0.594	0.567	0.612	262,642	0.5832	0.00%
2021-11-17	0	0.640	0.620	0.640	-	-	0	0	-	0.585	0.567	0.585	-	-	0	-	0.00%
2021-11-16	0	0.640	0.620	0.640	0.620	0.640	28,000	17,440	0.6229	0.585	0.567	0.585	0.567	0.585	30,642	0.5692	0.00%
2021-11-15	0	0.640	0.630	0.640	-	-	0	0	-	0.585	0.576	0.585	-	-	0	-	0.00%
2021-11-12	0	0.640	0.630	0.650	0.640	0.650	234,000	150,500	0.6432	0.585	0.576	0.594	0.585	0.594	256,075	0.5877	-1.54%
2021-11-11	0	0.650	0.630	0.650	0.640	0.650	70,000	44,820	0.6403	0.594	0.576	0.594	0.585	0.594	76,604	0.5851	1.56%
2021-11-10	0	0.640	0.620	0.640	0.620	0.640	4,000	2,520	0.6300	0.585	0.567	0.585	0.567	0.585	4,377	0.5757	1.59%
2021-11-09	0	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.576	0.576	0.594	0.576	0.576	21,887	0.5757	-3.08%
2021-11-08	0	0.650	0.630	0.650	-	-	0	0	-	0.594	0.576	0.594	-	-	0	-	0.00%
2021-11-05	0	0.650	0.630	0.650	0.630	0.650	8,000	5,160	0.6450	0.594	0.576	0.594	0.576	0.594	8,755	0.5894	0.00%
2021-11-04	0	0.650	0.620	0.650	-	-	0	0	-	0.594	0.567	0.594	-	-	0	-	0.00%
2021-11-03	0	0.650	0.620	0.650	-	-	0	0	-	0.594	0.567	0.594	-	-	0	-	0.00%
2021-11-02	0	0.650	0.630	0.650	0.630	0.650	48,000	30,620	0.6379	0.594	0.576	0.594	0.576	0.594	52,528	0.5829	4.84%
2021-11-01	0	0.620	0.620	0.650	0.620	0.620	4,000	2,480	0.6200	0.567	0.567	0.594	0.567	0.567	4,377	0.5666	-4.62%
2021-10-29	0	0.650	0.630	0.650	-	-	0	0	-	0.594	0.576	0.594	-	-	0	-	0.00%
2021-10-28	0	0.650	0.640	0.650	0.620	0.740	758,000	506,560	0.6683	0.594	0.585	0.594	0.567	0.676	829,509	0.6107	0.00%
2021-10-27	0	0.650	0.630	0.650	0.630	0.660	262,000	167,020	0.6375	0.594	0.576	0.594	0.576	0.603	286,717	0.5825	1.56%
2021-10-26	0	0.640	0.640	0.660	0.640	0.660	138,000	89,740	0.6503	0.585	0.585	0.603	0.585	0.603	151,019	0.5942	-5.88%
2021-10-25	0	0.680	0.660	0.680	0.650	0.690	166,000	111,120	0.6694	0.621	0.603	0.621	0.594	0.631	181,660	0.6117	0.00%
2021-10-22	0	0.680	0.660	0.680	0.650	0.690	198,000	130,540	0.6593	0.621	0.603	0.621	0.594	0.631	216,679	0.6025	1.49%
2021-10-21	0	0.670	0.650	0.670	0.650	0.690	52,000	34,420	0.6619	0.612	0.594	0.612	0.594	0.631	56,906	0.6049	0.00%
2021-10-20	0	0.670	0.650	0.660	0.660	0.680	28,000	18,520	0.6614	0.612	0.594	0.603	0.603	0.621	30,642	0.6044	-1.47%
2021-10-19	0	0.680	0.650	0.680	0.650	0.690	122,000	80,620	0.6608	0.621	0.594	0.621	0.594	0.631	133,509	0.6039	0.00%
2021-10-18	0	0.680	0.640	0.680	0.670	0.690	26,000	17,560	0.6754	0.621	0.585	0.621	0.612	0.631	28,453	0.6172	1.49%
2021-10-15	0	0.670	0.640	0.670	0.650	0.700	18,000	11,840	0.6578	0.612	0.585	0.612	0.594	0.640	19,698	0.6011	0.00%
2021-10-12	0	0.670	0.640	0.670	0.650	0.700	110,000	73,140	0.6649	0.612	0.585	0.612	0.594	0.640	120,377	0.6076	1.52%
2021-10-11	0	0.660	0.640	0.680	0.630	0.740	890,000	594,380	0.6678	0.603	0.585	0.621	0.576	0.676	973,962	0.6103	3.13%
2021-10-08	0	0.640	0.630	0.640	0.620	0.640	196,000	123,360	0.6294	0.585	0.576	0.585	0.567	0.585	214,491	0.5751	0.00%
2021-10-07	0	0.640	0.620	0.640	0.620	0.640	98,000	61,040	0.6229	0.585	0.567	0.585	0.567	0.585	107,245	0.5692	1.59%
2021-10-06	0	0.630	0.630	0.640	0.630	0.640	100,000	63,020	0.6302	0.576	0.576	0.585	0.576	0.585	109,434	0.5759	-1.56%
2021-10-05	0	0.640	0.630	0.640	0.630	0.650	48,000	30,380	0.6329	0.585	0.576	0.585	0.576	0.594	52,528	0.5784	0.00%
2021-10-04	0	0.640	0.630	0.640	0.630	0.650	134,000	84,820	0.6330	0.585	0.576	0.585	0.576	0.594	146,642	0.5784	-1.54%
2021-09-30	0	0.650	0.630	0.650	0.630	0.650	28,000	17,820	0.6364	0.594	0.576	0.594	0.576	0.594	30,642	0.5816	1.56%
2021-09-29	0	0.640	0.630	0.640	0.640	0.640	286,000	182,980	0.6398	0.585	0.576	0.585	0.585	0.585	312,981	0.5846	0.00%
2021-09-28	0	0.640	0.640	0.650	0.640	0.660	336,000	217,720	0.6480	0.585	0.585	0.594	0.585	0.603	367,698	0.5921	-1.54%
2021-09-27	0	0.650	0.640	0.650	0.640	0.670	512,000	333,000	0.6504	0.594	0.585	0.594	0.585	0.612	560,302	0.5943	3.17%
2021-09-24	0	0.630	0.630	0.640	0.630	0.660	678,000	438,400	0.6466	0.576	0.576	0.585	0.576	0.603	741,962	0.5909	-1.56%
2021-09-23	0	0.640	0.640	0.650	0.640	0.680	712,000	459,800	0.6458	0.585	0.585	0.594	0.585	0.621	779,170	0.5901	1.59%
2021-09-21	0	0.630	0.630	0.650	0.630	0.650	160,000	103,740	0.6484	0.576	0.576	0.594	0.576	0.594	175,094	0.5925	0.00%
2021-09-20	0	0.630	0.630	0.660	0.620	0.670	1,028,000	658,860	0.6409	0.576	0.576	0.603	0.567	0.612	1,124,981	0.5857	-10.00%
2021-09-17	0	0.700	0.680	0.700	0.680	0.800	874,000	619,900	0.7093	0.640	0.621	0.640	0.621	0.731	956,453	0.6481	-7.89%
2021-09-16	0	0.760	0.740	0.760	0.660	0.870	6,118,000	4,648,980	0.7599	0.694	0.676	0.694	0.603	0.795	6,695,170	0.6944	16.92%
2021-09-15	0	0.650	0.650	0.660	0.640	0.650	88,000	57,100	0.6489	0.594	0.594	0.603	0.585	0.594	96,302	0.5929	1.56%
2021-09-14	0	0.640	0.640	0.650	0.640	0.660	406,000	263,360	0.6487	0.585	0.585	0.594	0.585	0.603	444,302	0.5928	0.00%
2021-09-13	0	0.640	0.640	0.650	0.630	0.650	218,000	139,060	0.6379	0.585	0.585	0.594	0.576	0.594	238,566	0.5829	1.59%
2021-09-10	0	0.630	0.620	0.630	0.620	0.640	612,000	383,980	0.6274	0.576	0.567	0.576	0.567	0.585	669,736	0.5733	-3.08%
2021-09-09	0	0.650	0.630	0.650	0.640	0.650	564,000	365,980	0.6489	0.594	0.576	0.594	0.585	0.594	617,208	0.5930	0.00%
2021-09-08	0	0.650	0.640	0.650	0.640	0.650	136,000	87,880	0.6462	0.594	0.585	0.594	0.585	0.594	148,830	0.5905	0.00%
2021-09-07	0	0.650	0.630	0.650	0.630	0.650	202,000	128,880	0.6380	0.594	0.576	0.594	0.576	0.594	221,057	0.5830	0.00%
2021-09-06	0	0.650	0.640	0.650	-	-	0	0	-	0.594	0.585	0.594	-	-	0	-	0.00%
2021-09-03	0	0.650	0.630	0.650	0.630	0.650	42,000	26,760	0.6371	0.594	0.576	0.594	0.576	0.594	45,962	0.5822	0.00%
2021-09-02	0	0.650	0.640	0.650	0.640	0.660	134,000	87,880	0.6558	0.594	0.585	0.594	0.585	0.603	146,642	0.5993	1.56%
2021-09-01	0	0.640	0.630	0.660	0.640	0.640	8,000	5,120	0.6400	0.585	0.576	0.603	0.585	0.585	8,755	0.5848	-1.54%
2021-08-31	0	0.650	0.640	0.650	0.650	0.650	50,000	32,500	0.6500	0.594	0.585	0.594	0.594	0.594	54,717	0.5940	-1.52%
2021-08-30	0	0.660	0.640	0.660	0.640	0.660	68,000	44,000	0.6471	0.603	0.585	0.603	0.585	0.603	74,415	0.5913	0.00%
2021-08-27	0	0.660	0.630	0.660	0.640	0.670	542,000	351,980	0.6494	0.603	0.576	0.603	0.585	0.612	593,132	0.5934	0.00%
2021-08-26	0	0.660	0.640	0.660	0.640	0.660	222,000	143,700	0.6473	0.603	0.585	0.603	0.585	0.603	242,943	0.5915	-1.49%
2021-08-25	0	0.670	0.650	0.670	0.640	0.720	176,000	114,280	0.6493	0.612	0.594	0.612	0.585	0.658	192,604	0.5933	-1.47%
2021-08-24	0	0.680	0.660	0.680	0.650	0.680	52,000	34,140	0.6565	0.621	0.603	0.621	0.594	0.621	56,906	0.5999	0.00%
2021-08-23	0	0.680	0.660	0.680	0.660	0.680	280,000	187,160	0.6684	0.621	0.603	0.621	0.603	0.621	306,415	0.6108	0.00%
2021-08-20	0	0.680	0.650	0.680	0.670	0.680	16,000	10,840	0.6775	0.621	0.594	0.621	0.612	0.621	17,509	0.6191	1.49%
2021-08-19	0	0.670	0.650	0.670	-	-	4,000	2,600	0.6500	0.612	0.594	0.612	-	-	4,377	0.5940	-1.47%
2021-08-18	0	0.680	0.650	0.680	0.650	0.680	36,000	23,640	0.6567	0.621	0.594	0.621	0.594	0.621	39,396	0.6001	-1.45%
2021-08-17	0	0.690	0.650	0.690	0.660	0.690	30,000	20,080	0.6693	0.631	0.594	0.631	0.603	0.631	32,830	0.6116	2.99%
2021-08-16	0	0.670	0.640	0.670	0.640	0.670	90,000	58,320	0.6480	0.612	0.585	0.612	0.585	0.612	98,491	0.5921	0.00%
2021-08-13	0	0.670	0.650	0.670	-	-	0	0	-	0.612	0.594	0.612	-	-	0	-	0.00%
2021-08-12	0	0.670	0.640	0.670	0.640	0.670	126,000	81,820	0.6494	0.612	0.585	0.612	0.585	0.612	137,887	0.5934	0.00%
2021-08-11	0	0.670	0.650	0.670	0.640	0.670	118,000	76,200	0.6458	0.612	0.594	0.612	0.585	0.612	129,132	0.5901	0.00%
2021-08-10	0	0.670	0.650	0.670	0.640	0.700	336,000	218,980	0.6517	0.612	0.594	0.612	0.585	0.640	367,698	0.5955	0.00%
2021-08-09	0	0.670	0.670	0.700	0.670	0.800	1,210,000	869,500	0.7186	0.612	0.612	0.640	0.612	0.731	1,324,151	0.6566	0.00%
2021-08-06	0	0.670	0.630	0.670	0.650	0.680	54,000	35,920	0.6652	0.612	0.576	0.612	0.594	0.621	59,094	0.6078	3.08%
2021-08-05	0	0.650	0.580	0.650	0.630	0.650	20,000	12,800	0.6400	0.594	0.530	0.594	0.576	0.594	21,887	0.5848	4.84%
2021-08-04	0	0.620	0.620	0.650	0.620	0.660	236,000	148,340	0.6286	0.567	0.567	0.594	0.567	0.603	258,264	0.5744	-6.06%
2021-08-03	0	0.660	0.650	0.660	-	-	0	0	-	0.603	0.594	0.603	-	-	0	-	0.00%
2021-08-02	0	0.660	0.640	0.660	0.640	0.670	62,000	40,260	0.6494	0.603	0.585	0.603	0.585	0.612	67,849	0.5934	-2.94%
2021-07-30	0	0.680	0.650	0.680	0.640	0.680	38,000	25,060	0.6595	0.621	0.594	0.621	0.585	0.621	41,585	0.6026	-1.45%
2021-07-29	0	0.690	0.660	0.690	0.680	0.700	6,000	4,120	0.6867	0.631	0.603	0.631	0.621	0.640	6,566	0.6275	1.47%
2021-07-28	0	0.680	0.650	0.680	0.680	0.700	144,000	97,960	0.6803	0.621	0.594	0.621	0.621	0.640	157,585	0.6216	0.00%
2021-07-27	0	0.680	0.650	0.680	0.640	0.680	76,000	50,220	0.6608	0.621	0.594	0.621	0.585	0.621	83,170	0.6038	3.03%
2021-07-26	0	0.660	0.650	0.660	0.650	0.680	62,000	40,820	0.6584	0.603	0.594	0.603	0.594	0.621	67,849	0.6016	-2.94%
2021-07-23	0	0.680	0.660	0.680	0.680	0.680	2,000	1,360	0.6800	0.621	0.603	0.621	0.621	0.621	2,189	0.6214	0.00%
2021-07-22	0	0.680	0.660	0.680	0.650	0.680	18,000	12,120	0.6733	0.621	0.603	0.621	0.594	0.621	19,698	0.6153	0.00%
2021-07-21	0	0.680	0.650	0.680	0.670	0.690	40,000	27,020	0.6755	0.621	0.594	0.621	0.612	0.631	43,774	0.6173	0.00%
2021-07-20	0	0.680	0.650	0.680	0.660	0.720	48,000	32,520	0.6775	0.621	0.594	0.621	0.603	0.658	52,528	0.6191	-1.45%
2021-07-19	0	0.690	0.650	0.690	0.660	0.720	14,000	9,580	0.6843	0.631	0.594	0.631	0.603	0.658	15,321	0.6253	0.00%
2021-07-16	0	0.690	0.660	0.690	0.650	0.690	10,000	6,680	0.6680	0.631	0.603	0.631	0.594	0.631	10,943	0.6104	0.00%
2021-07-15	0	0.690	0.650	0.690	0.690	0.700	22,000	15,200	0.6909	0.631	0.594	0.631	0.631	0.640	24,075	0.6313	1.47%
2021-07-14	0	0.680	0.650	0.680	0.700	0.710	22,000	15,420	0.7009	0.621	0.594	0.621	0.640	0.649	24,075	0.6405	-2.86%
2021-07-13	0	0.700	0.660	0.700	0.690	0.700	14,000	9,700	0.6929	0.640	0.603	0.640	0.631	0.640	15,321	0.6331	2.94%
2021-07-12	0	0.680	0.660	0.680	0.660	0.680	54,000	35,860	0.6641	0.621	0.603	0.621	0.603	0.621	59,094	0.6068	0.00%
2021-07-09	0	0.680	0.640	0.680	0.630	0.690	12,000	8,040	0.6700	0.621	0.585	0.621	0.576	0.631	13,132	0.6122	4.62%
2021-07-08	0	0.650	0.620	0.650	0.640	0.670	24,000	15,460	0.6442	0.594	0.567	0.594	0.585	0.612	26,264	0.5886	-2.99%
2021-07-07	0	0.670	0.660	0.670	0.630	0.670	66,000	42,760	0.6479	0.612	0.603	0.612	0.576	0.612	72,226	0.5920	-2.90%
2021-07-06	0	0.690	0.640	0.690	0.630	0.690	28,000	18,540	0.6621	0.631	0.585	0.631	0.576	0.631	30,642	0.6051	1.47%
2021-07-05	0	0.680	0.640	0.680	-	-	0	0	-	0.621	0.585	0.621	-	-	0	-	0.00%
2021-07-02	0	0.680	0.650	0.680	0.670	0.680	20,000	13,500	0.6750	0.621	0.594	0.621	0.612	0.621	21,887	0.6168	0.00%
2021-06-30	0	0.680	0.650	0.680	0.670	0.680	44,000	29,540	0.6714	0.621	0.594	0.621	0.612	0.621	48,151	0.6135	0.00%
2021-06-29	0	0.680	0.650	0.680	0.650	0.680	108,000	70,420	0.6520	0.621	0.594	0.621	0.594	0.621	118,189	0.5958	-1.45%
2021-06-28	0	0.690	0.650	0.690	0.650	0.690	58,000	38,420	0.6624	0.631	0.594	0.631	0.594	0.631	63,472	0.6053	-1.43%
2021-06-25	0	0.700	0.670	0.700	0.680	0.750	92,000	61,540	0.6689	0.640	0.612	0.640	0.621	0.685	100,679	0.6112	0.00%
2021-06-24	0	0.700	0.650	0.700	-	-	0	0	-	0.640	0.594	0.640	-	-	0	-	0.00%
2021-06-23	0	0.700	0.660	0.700	0.680	0.700	34,000	23,680	0.6965	0.640	0.603	0.640	0.621	0.640	37,208	0.6364	2.94%
2021-06-22	0	0.680	0.640	0.680	0.630	0.680	106,000	67,400	0.6358	0.621	0.585	0.621	0.576	0.621	116,000	0.5810	3.03%
2021-06-21	0	0.660	0.660	0.690	0.660	0.760	40,000	27,220	0.6805	0.603	0.603	0.631	0.603	0.694	43,774	0.6218	-5.71%
2021-06-18	0	0.700	0.670	0.700	0.700	0.770	56,000	39,560	0.7064	0.640	0.612	0.640	0.640	0.704	61,283	0.6455	1.45%
2021-06-17	0	0.690	0.670	0.690	0.670	0.690	12,000	8,080	0.6733	0.631	0.612	0.631	0.612	0.631	13,132	0.6153	0.00%
2021-06-16	0	0.690	0.670	0.690	0.670	0.700	304,000	205,680	0.6766	0.631	0.612	0.631	0.612	0.640	332,679	0.6183	4.23%
2021-06-15	0	0.700	0.680	0.700	0.680	0.740	72,000	49,680	0.6900	0.605	0.588	0.605	0.588	0.639	83,315	0.5963	0.00%
2021-06-11	0	0.700	0.690	0.700	0.690	0.730	78,000	54,400	0.6974	0.605	0.596	0.605	0.596	0.631	90,258	0.6027	1.45%
2021-06-10	0	0.690	0.670	0.690	0.680	0.690	182,000	124,220	0.6825	0.596	0.579	0.596	0.588	0.596	210,603	0.5898	0.00%
2021-06-09	0	0.690	0.680	0.690	0.680	0.700	84,000	58,120	0.6919	0.596	0.588	0.596	0.588	0.605	97,201	0.5979	2.99%
2021-06-08	0	0.670	0.660	0.670	0.670	0.680	278,000	187,600	0.6748	0.579	0.570	0.579	0.579	0.588	321,690	0.5832	-1.47%
2021-06-07	0	0.680	0.680	0.690	0.680	0.700	116,000	80,420	0.6933	0.588	0.588	0.596	0.588	0.605	134,230	0.5991	0.00%
2021-06-04	0	0.680	0.680	0.700	0.680	0.700	14,000	9,680	0.6914	0.588	0.588	0.605	0.588	0.605	16,200	0.5975	-2.86%
2021-06-03	0	0.700	0.690	0.700	0.660	0.740	392,000	270,440	0.6899	0.605	0.596	0.605	0.570	0.639	453,605	0.5962	-1.41%
2021-06-02	0	0.710	0.700	0.720	0.710	0.740	232,000	165,920	0.7152	0.614	0.605	0.622	0.614	0.639	268,460	0.6180	-5.33%
2021-06-01	0	0.750	0.730	0.750	0.750	0.780	122,000	92,580	0.7589	0.648	0.631	0.648	0.648	0.674	141,173	0.6558	2.74%
2021-05-31	0	0.730	0.720	0.730	0.710	0.760	118,000	85,040	0.7207	0.631	0.622	0.631	0.614	0.657	136,544	0.6228	0.00%
2021-05-28	0	0.730	0.730	0.740	0.720	0.780	174,000	126,760	0.7285	0.631	0.631	0.639	0.622	0.674	201,345	0.6296	1.39%
2021-05-27	0	0.720	0.710	0.720	0.710	0.730	278,000	200,460	0.7211	0.622	0.614	0.622	0.614	0.631	321,690	0.6231	-1.37%
2021-05-26	0	0.730	0.720	0.730	0.700	0.740	202,000	146,820	0.7268	0.631	0.622	0.631	0.605	0.639	233,746	0.6281	-1.35%
2021-05-25	0	0.740	0.730	0.740	0.740	0.760	312,000	234,180	0.7506	0.639	0.631	0.639	0.639	0.657	361,033	0.6486	-5.13%
2021-05-24	0	0.780	0.760	0.780	0.760	0.840	932,000	736,680	0.7904	0.674	0.657	0.674	0.657	0.726	1,078,470	0.6831	2.63%
2021-05-21	0	0.760	0.750	0.760	0.740	0.790	508,000	385,120	0.7581	0.657	0.648	0.657	0.639	0.683	587,836	0.6551	-3.80%
2021-05-20	0	0.790	0.780	0.790	0.780	0.840	688,000	550,260	0.7998	0.683	0.674	0.683	0.674	0.726	796,124	0.6912	-7.06%
2021-05-18	0	0.850	0.850	0.860	0.850	0.890	412,000	359,680	0.8730	0.735	0.735	0.743	0.735	0.769	476,749	0.7544	-4.49%
2021-05-17	0	0.890	0.880	0.890	0.870	0.960	686,000	616,540	0.8987	0.769	0.760	0.769	0.752	0.830	793,809	0.7767	2.30%
2021-05-14	0	0.870	0.870	0.890	0.840	0.930	532,000	466,880	0.8776	0.752	0.752	0.769	0.726	0.804	615,607	0.7584	-6.45%
2021-05-13	0	0.930	0.930	0.950	0.910	1.070	794,000	765,140	0.9637	0.804	0.804	0.821	0.786	0.925	918,782	0.8328	-13.08%
2021-05-12	0	1.070	1.070	1.080	1.030	1.200	864,000	943,900	1.0925	0.925	0.925	0.933	0.890	1.037	999,783	0.9441	-11.57%
2021-05-11	0	1.210	1.200	1.210	1.100	1.350	3,154,000	3,800,200	1.2049	1.046	1.037	1.046	0.951	1.167	3,649,672	1.0412	14.15%
2021-05-10	0	1.060	1.050	1.060	0.730	1.100	3,026,000	2,925,960	0.9669	0.916	0.907	0.916	0.631	0.951	3,501,556	0.8356	41.33%
2021-05-07	0	0.750	0.720	0.760	0.720	0.790	160,000	116,720	0.7295	0.648	0.622	0.657	0.622	0.683	185,145	0.6304	-6.25%
2021-05-06	0	0.800	0.710	0.780	0.750	0.800	54,000	41,020	0.7596	0.691	0.614	0.674	0.648	0.691	62,486	0.6565	8.11%
2021-05-05	0	0.740	0.710	0.740	0.740	0.740	6,000	4,440	0.7400	0.639	0.614	0.639	0.639	0.639	6,943	0.6395	0.00%
2021-05-04	0	0.740	0.710	0.740	0.740	0.780	52,000	38,760	0.7454	0.639	0.614	0.639	0.639	0.674	60,172	0.6442	2.78%
2021-05-03	0	0.720	0.710	0.740	0.710	0.750	44,000	31,800	0.7227	0.622	0.614	0.639	0.614	0.648	50,915	0.6246	-4.00%
2021-04-30	0	0.750	0.720	0.750	0.700	0.750	48,000	34,540	0.7196	0.648	0.622	0.648	0.605	0.648	55,544	0.6219	0.00%
2021-04-29	0	0.750	0.710	0.750	0.770	0.770	2,000	1,540	0.7700	0.648	0.614	0.648	0.665	0.665	2,314	0.6654	0.00%
2021-04-28	0	0.750	0.710	0.750	0.700	0.780	26,000	18,580	0.7146	0.648	0.614	0.648	0.605	0.674	30,086	0.6176	0.00%
2021-04-27	0	0.750	0.700	0.750	-	-	0	0	-	0.648	0.605	0.648	-	-	0	-	0.00%
2021-04-26	0	0.750	0.700	0.750	-	-	0	0	-	0.648	0.605	0.648	-	-	0	-	0.00%
2021-04-23	0	0.750	0.700	0.750	0.760	0.790	10,000	7,660	0.7660	0.648	0.605	0.648	0.657	0.683	11,572	0.6620	1.35%
2021-04-22	0	0.740	0.700	0.740	-	-	0	0	-	0.639	0.605	0.639	-	-	0	-	-1.33%
2021-04-21	0	0.750	0.710	0.750	0.750	0.760	4,000	3,020	0.7550	0.648	0.614	0.648	0.648	0.657	4,629	0.6525	-1.32%
2021-04-20	0	0.760	0.720	0.760	0.750	0.760	16,000	12,120	0.7575	0.657	0.622	0.657	0.648	0.657	18,515	0.6546	-2.56%
2021-04-19	0	0.780	0.690	0.780	0.700	0.780	38,000	27,440	0.7221	0.674	0.596	0.674	0.605	0.674	43,972	0.6240	11.43%
2021-04-16	0	0.700	0.670	0.700	0.700	0.700	50,000	35,000	0.7000	0.605	0.579	0.605	0.605	0.605	57,858	0.6049	0.00%
2021-04-15	0	0.700	0.670	0.700	0.670	0.700	8,000	5,460	0.6825	0.605	0.579	0.605	0.579	0.605	9,257	0.5898	-1.41%
2021-04-14	0	0.710	0.670	0.710	-	-	0	0	-	0.614	0.579	0.614	-	-	0	-	0.00%
2021-04-13	0	0.710	0.670	0.710	0.710	0.710	2,000	1,420	0.7100	0.614	0.579	0.614	0.614	0.614	2,314	0.6136	1.43%
2021-04-12	0	0.700	0.670	0.700	0.700	0.700	22,000	15,400	0.7000	0.605	0.579	0.605	0.605	0.605	25,457	0.6049	1.45%
2021-04-09	0	0.690	0.670	0.690	0.690	0.700	38,000	26,260	0.6911	0.596	0.579	0.596	0.596	0.605	43,972	0.5972	2.99%
2021-04-08	0	0.670	0.660	0.690	0.670	0.700	22,000	14,840	0.6745	0.579	0.570	0.596	0.579	0.605	25,457	0.5829	-4.29%
2021-04-07	0	0.700	0.660	0.700	0.690	0.700	68,000	47,000	0.6912	0.605	0.570	0.605	0.596	0.605	78,687	0.5973	0.00%
2021-04-01	0	0.700	0.660	0.700	0.700	0.700	4,000	2,800	0.7000	0.605	0.570	0.605	0.605	0.605	4,629	0.6049	0.00%
2021-03-31	0	0.700	0.660	0.700	0.670	0.700	76,000	51,800	0.6816	0.605	0.570	0.605	0.579	0.605	87,944	0.5890	6.06%
2021-03-30	0	0.660	0.640	0.660	0.660	0.680	18,000	11,960	0.6644	0.570	0.553	0.570	0.570	0.588	20,829	0.5742	-1.49%
2021-03-29	0	0.670	0.640	0.670	0.650	0.700	80,000	54,480	0.6810	0.579	0.553	0.579	0.562	0.605	92,573	0.5885	0.00%
2021-03-26	0	0.670	0.640	0.670	0.650	0.690	22,000	14,640	0.6655	0.579	0.553	0.579	0.562	0.596	25,457	0.5751	1.52%
2021-03-25	0	0.660	0.630	0.660	0.640	0.680	104,000	68,020	0.6540	0.570	0.544	0.570	0.553	0.588	120,344	0.5652	-4.35%
2021-03-24	0	0.690	0.660	0.700	0.660	0.700	16,000	10,920	0.6825	0.596	0.570	0.605	0.570	0.605	18,515	0.5898	4.55%
2021-03-23	0	0.660	0.650	0.670	0.660	0.720	24,000	16,400	0.6833	0.570	0.562	0.579	0.570	0.622	27,772	0.5905	-2.94%
2021-03-22	0	0.680	0.650	0.680	-	-	0	0	-	0.588	0.562	0.588	-	-	0	-	0.00%
2021-03-19	0	0.680	0.640	0.680	0.650	0.680	14,000	9,260	0.6614	0.588	0.553	0.588	0.562	0.588	16,200	0.5716	4.62%
2021-03-18	0	0.650	0.650	0.670	0.650	0.690	42,000	27,600	0.6571	0.562	0.562	0.579	0.562	0.596	48,601	0.5679	-5.80%
2021-03-17	0	0.690	0.650	0.700	0.690	0.690	2,000	1,380	0.6900	0.596	0.562	0.605	0.596	0.596	2,314	0.5963	0.00%
2021-03-16	0	0.690	0.670	0.690	0.670	0.690	22,000	14,620	0.6645	0.596	0.579	0.596	0.579	0.596	25,457	0.5743	-2.82%
2021-03-15	0	0.710	0.680	0.710	0.680	0.710	144,000	100,340	0.6968	0.614	0.588	0.614	0.588	0.614	166,631	0.6022	1.43%
2021-03-12	0	0.700	0.640	0.690	0.650	0.700	24,000	16,020	0.6675	0.605	0.553	0.596	0.562	0.605	27,772	0.5768	7.69%
2021-03-11	0	0.650	0.620	0.650	0.630	0.670	20,000	12,920	0.6460	0.562	0.536	0.562	0.544	0.579	23,143	0.5583	-2.99%
2021-03-10	0	0.670	0.630	0.670	0.670	0.670	18,000	12,060	0.6700	0.579	0.544	0.579	0.579	0.579	20,829	0.5790	0.00%
2021-03-09	0	0.670	0.630	0.670	0.640	0.670	8,000	5,180	0.6475	0.579	0.544	0.579	0.553	0.579	9,257	0.5596	-4.29%
2021-03-08	0	0.700	0.640	0.700	0.640	0.710	128,000	89,180	0.6967	0.605	0.553	0.605	0.553	0.614	148,116	0.6021	1.45%
2021-03-05	0	0.690	0.630	0.690	-	-	0	0	-	0.596	0.544	0.596	-	-	0	-	0.00%
2021-03-04	0	0.690	-	0.690	0.630	0.690	22,000	14,120	0.6418	0.596	-	0.596	0.544	0.596	25,457	0.5547	-1.43%
2021-03-03	0	0.700	0.620	0.700	-	-	0	0	-	0.605	0.536	0.605	-	-	0	-	0.00%
2021-03-02	0	0.700	0.620	0.700	-	-	0	0	-	0.605	0.536	0.605	-	-	0	-	0.00%
2021-03-01	0	0.700	0.620	0.700	0.690	0.700	8,000	5,540	0.6925	0.605	0.536	0.605	0.596	0.605	9,257	0.5984	2.94%
2021-02-26	0	0.680	0.620	0.680	0.630	0.790	342,000	226,100	0.6611	0.588	0.536	0.588	0.544	0.683	395,748	0.5713	-6.85%
2021-02-25	0	0.730	0.690	0.730	-	-	0	0	-	0.631	0.596	0.631	-	-	0	-	0.00%
2021-02-24	0	0.730	0.700	0.730	0.730	0.790	48,000	37,440	0.7800	0.631	0.605	0.631	0.631	0.683	55,544	0.6741	-2.67%
2021-02-23	0	0.750	0.700	0.750	0.730	0.790	32,000	24,480	0.7650	0.648	0.605	0.648	0.631	0.683	37,029	0.6611	2.74%
2021-02-22	0	0.730	0.680	0.730	-	-	0	0	-	0.631	0.588	0.631	-	-	0	-	0.00%
2021-02-19	0	0.730	0.670	0.730	0.690	0.750	18,000	12,860	0.7144	0.631	0.579	0.631	0.596	0.648	20,829	0.6174	4.29%
2021-02-18	0	0.700	0.660	0.700	0.660	0.720	26,000	17,960	0.6908	0.605	0.570	0.605	0.570	0.622	30,086	0.5970	6.06%
2021-02-17	0	0.660	0.640	0.690	0.640	0.710	86,000	57,220	0.6653	0.570	0.553	0.596	0.553	0.614	99,515	0.5750	-7.04%
2021-02-16	0	0.710	0.710	0.720	0.710	0.710	6,000	4,260	0.7100	0.614	0.614	0.622	0.614	0.614	6,943	0.6136	-5.33%
2021-02-11	0	0.750	0.700	0.750	0.680	0.750	52,000	37,540	0.7219	0.648	0.605	0.648	0.588	0.648	60,172	0.6239	4.17%
2021-02-10	0	0.720	0.670	0.720	0.730	0.730	4,000	2,920	0.7300	0.622	0.579	0.622	0.631	0.631	4,629	0.6309	0.00%
2021-02-09	0	0.720	0.650	0.720	0.690	0.730	14,000	9,920	0.7086	0.622	0.562	0.622	0.596	0.631	16,200	0.6123	1.41%
2021-02-08	0	0.710	0.680	0.710	-	-	0	0	-	0.614	0.588	0.614	-	-	0	-	-4.05%
2021-02-05	0	0.740	0.670	0.740	0.740	0.740	2,000	1,480	0.7400	0.639	0.579	0.639	0.639	0.639	2,314	0.6395	5.71%
2021-02-04	0	0.700	0.660	0.700	0.700	0.700	2,000	1,400	0.7000	0.605	0.570	0.605	0.605	0.605	2,314	0.6049	-2.78%
2021-02-03	0	0.720	0.660	0.720	0.720	0.720	2,000	1,440	0.7200	0.622	0.570	0.622	0.622	0.622	2,314	0.6222	0.00%
2021-02-02	0	0.720	0.660	0.720	0.740	0.740	2,000	1,480	0.7400	0.622	0.570	0.622	0.639	0.639	2,314	0.6395	1.41%
2021-02-01	0	0.710	0.630	0.710	0.740	0.750	6,000	4,460	0.7433	0.614	0.544	0.614	0.639	0.648	6,943	0.6424	1.43%
2021-01-29	0	0.700	0.660	0.700	0.690	0.740	8,000	5,640	0.7050	0.605	0.570	0.605	0.596	0.639	9,257	0.6093	-2.78%
2021-01-28	0	0.720	0.660	0.720	0.700	0.760	12,000	8,740	0.7283	0.622	0.570	0.622	0.605	0.657	13,886	0.6294	0.00%
2021-01-27	0	0.720	0.630	0.720	0.720	0.720	32,000	23,040	0.7200	0.622	0.544	0.622	0.622	0.622	37,029	0.6222	5.88%
2021-01-26	0	0.680	0.630	0.720	0.680	0.680	2,000	1,360	0.6800	0.588	0.544	0.622	0.588	0.588	2,314	0.5876	-10.53%
2021-01-25	0	0.760	0.690	0.760	-	-	0	0	-	0.657	0.596	0.657	-	-	0	-	-2.56%
2021-01-22	0	0.780	0.670	0.780	0.700	0.800	38,000	27,220	0.7163	0.674	0.579	0.674	0.605	0.691	43,972	0.6190	18.18%
2021-01-21	0	0.660	0.660	0.700	0.660	0.720	146,000	98,740	0.6763	0.570	0.570	0.605	0.570	0.622	168,945	0.5845	-5.71%
2021-01-20	0	0.700	0.680	0.700	0.670	0.800	364,000	250,500	0.6882	0.605	0.588	0.605	0.579	0.691	421,205	0.5947	-11.39%
2021-01-19	0	0.790	0.740	0.790	-	-	0	0	-	0.683	0.639	0.683	-	-	0	-	-1.25%
2021-01-18	0	0.800	0.650	0.800	0.720	0.800	22,000	16,200	0.7364	0.691	0.562	0.691	0.622	0.691	25,457	0.6364	11.11%
2021-01-15	0	0.720	0.670	0.720	-	-	0	0	-	0.622	0.579	0.622	-	-	0	-	0.00%
2021-01-14	0	0.720	0.700	0.720	-	-	0	0	-	0.622	0.605	0.622	-	-	0	-	0.00%
2021-01-13	0	0.720	0.670	0.720	0.740	0.740	2,000	1,480	0.7400	0.622	0.579	0.622	0.639	0.639	2,314	0.6395	-2.70%
2021-01-12	0	0.740	0.680	0.740	0.760	0.770	4,000	3,060	0.7650	0.639	0.588	0.639	0.657	0.665	4,629	0.6611	0.00%
2021-01-11	0	0.740	0.710	0.740	0.740	0.770	8,000	6,020	0.7525	0.639	0.614	0.639	0.639	0.665	9,257	0.6503	-5.13%
2021-01-08	0	0.780	0.710	0.780	0.790	0.790	2,000	1,580	0.7900	0.674	0.614	0.674	0.683	0.683	2,314	0.6827	2.63%
2021-01-07	0	0.760	0.720	0.760	0.770	0.780	6,000	4,640	0.7733	0.657	0.622	0.657	0.665	0.674	6,943	0.6683	-3.80%
2021-01-06	0	0.790	0.730	0.790	0.780	0.800	14,000	11,000	0.7857	0.683	0.631	0.683	0.674	0.691	16,200	0.6790	0.00%
2021-01-05	0	0.790	0.740	0.790	0.780	0.810	18,000	14,260	0.7922	0.683	0.639	0.683	0.674	0.700	20,829	0.6846	0.00%
2021-01-04	0	0.790	0.740	0.790	0.790	0.810	14,000	11,140	0.7957	0.683	0.639	0.683	0.683	0.700	16,200	0.6876	0.00%
2020-12-31	0	0.790	0.750	0.790	0.790	0.790	10,000	7,900	0.7900	0.683	0.648	0.683	0.683	0.683	11,572	0.6827	0.00%
2020-12-30	0	0.790	0.730	0.790	0.730	0.790	34,000	26,120	0.7682	0.683	0.631	0.683	0.631	0.683	39,343	0.6639	5.33%
2020-12-29	0	0.750	0.710	0.750	0.720	0.770	8,000	6,000	0.7500	0.648	0.614	0.648	0.622	0.665	9,257	0.6481	-1.32%
2020-12-28	0	0.760	0.690	0.760	0.770	0.770	2,000	1,540	0.7700	0.657	0.596	0.657	0.665	0.665	2,314	0.6654	2.70%
2020-12-24	0	0.740	0.700	0.740	0.740	0.740	2,000	1,480	0.7400	0.639	0.605	0.639	0.639	0.639	2,314	0.6395	0.00%
2020-12-23	0	0.740	0.710	0.740	-	-	0	0	-	0.639	0.614	0.639	-	-	0	-	-3.90%
2020-12-22	0	0.770	0.720	0.770	0.750	0.770	22,000	16,860	0.7664	0.665	0.622	0.665	0.648	0.665	25,457	0.6623	-1.28%
2020-12-21	0	0.780	0.720	0.780	0.770	0.780	6,000	4,640	0.7733	0.674	0.622	0.674	0.665	0.674	6,943	0.6683	-1.27%
2020-12-18	0	0.790	0.720	0.790	0.750	0.790	30,000	23,260	0.7753	0.683	0.622	0.683	0.648	0.683	34,715	0.6700	1.28%
2020-12-17	0	0.780	0.720	0.780	0.770	0.790	18,000	13,960	0.7756	0.674	0.622	0.674	0.665	0.683	20,829	0.6702	1.30%
2020-12-16	0	0.770	0.730	0.770	0.720	0.780	16,000	12,200	0.7625	0.665	0.631	0.665	0.622	0.674	18,515	0.6589	-1.28%
2020-12-15	0	0.780	0.730	0.780	-	-	0	0	-	0.674	0.631	0.674	-	-	0	-	-1.27%
2020-12-14	0	0.790	0.730	0.790	0.780	0.790	32,000	24,980	0.7806	0.683	0.631	0.683	0.674	0.683	37,029	0.6746	0.00%
2020-12-11	0	0.790	0.720	0.790	0.780	0.790	36,000	28,100	0.7806	0.683	0.622	0.683	0.674	0.683	41,658	0.6745	0.00%
2020-12-10	0	0.790	0.730	0.790	0.780	0.790	22,000	17,180	0.7809	0.683	0.631	0.683	0.674	0.683	25,457	0.6749	0.00%
2020-12-09	0	0.790	0.730	0.790	-	-	0	0	-	0.683	0.631	0.683	-	-	0	-	0.00%
2020-12-08	0	0.790	0.750	0.790	-	-	0	0	-	0.683	0.648	0.683	-	-	0	-	0.00%
2020-12-07	0	0.790	0.730	0.790	-	-	0	0	-	0.683	0.631	0.683	-	-	0	-	-1.25%
2020-12-04	0	0.800	0.730	0.800	-	-	0	0	-	0.691	0.631	0.691	-	-	0	-	0.00%
2020-12-03	0	0.800	0.740	0.800	-	-	0	0	-	0.691	0.639	0.691	-	-	0	-	0.00%
2020-12-02	0	0.800	0.730	0.800	0.790	0.800	48,000	37,940	0.7904	0.691	0.631	0.691	0.683	0.691	55,544	0.6831	1.27%
2020-12-01	0	0.790	0.720	0.790	-	-	0	0	-	0.683	0.622	0.683	-	-	0	-	0.00%
2020-11-30	0	0.790	0.750	0.790	-	-	0	0	-	0.683	0.648	0.683	-	-	0	-	0.00%
2020-11-27	0	0.790	0.730	0.790	-	-	0	0	-	0.683	0.631	0.683	-	-	0	-	-2.47%
2020-11-26	0	0.810	0.740	0.810	0.800	0.810	10,000	8,020	0.8020	0.700	0.639	0.700	0.691	0.700	11,572	0.6931	1.25%
2020-11-25	0	0.800	-	0.800	0.800	0.800	6,000	4,800	0.8000	0.691	-	0.691	0.691	0.691	6,943	0.6913	0.00%
2020-11-24	0	0.800	0.720	0.800	0.800	0.800	6,000	4,800	0.8000	0.691	0.622	0.691	0.691	0.691	6,943	0.6913	0.00%
2020-11-23	0	0.800	0.700	0.800	0.750	0.800	46,000	35,400	0.7696	0.691	0.605	0.691	0.648	0.691	53,229	0.6650	3.90%
2020-11-20	0	0.770	0.710	0.770	0.750	0.770	52,000	39,040	0.7508	0.665	0.614	0.665	0.648	0.665	60,172	0.6488	0.00%
2020-11-19	0	0.770	0.700	0.770	-	-	0	0	-	0.665	0.605	0.665	-	-	0	-	0.00%
2020-11-18	0	0.770	0.700	0.770	-	-	0	0	-	0.665	0.605	0.665	-	-	0	-	0.00%
2020-11-17	0	0.770	0.710	0.770	-	-	0	0	-	0.665	0.614	0.665	-	-	0	-	0.00%
2020-11-16	0	0.770	0.720	0.770	-	-	0	0	-	0.665	0.622	0.665	-	-	0	-	-2.53%
2020-11-13	0	0.790	0.690	0.790	0.770	0.800	32,000	25,200	0.7875	0.683	0.596	0.683	0.665	0.691	37,029	0.6805	5.33%
2020-11-12	0	0.750	0.730	0.750	-	-	0	0	-	0.648	0.631	0.648	-	-	0	-	0.00%
2020-11-11	0	0.750	0.670	0.750	0.750	0.750	4,000	3,000	0.7500	0.648	0.579	0.648	0.648	0.648	4,629	0.6481	0.00%
2020-11-10	0	0.750	0.730	0.750	-	-	0	0	-	0.648	0.631	0.648	-	-	0	-	0.00%
2020-11-09	0	0.750	0.670	0.750	0.740	0.750	8,000	5,940	0.7425	0.648	0.579	0.648	0.639	0.648	9,257	0.6417	1.35%
2020-11-06	0	0.740	0.670	0.740	-	-	0	0	-	0.639	0.579	0.639	-	-	0	-	-1.33%
2020-11-05	0	0.750	0.670	0.750	0.710	0.800	14,000	10,300	0.7357	0.648	0.579	0.648	0.614	0.691	16,200	0.6358	5.63%
2020-11-04	0	0.710	0.640	0.710	0.690	0.710	14,000	9,740	0.6957	0.614	0.553	0.614	0.596	0.614	16,200	0.6012	1.43%
2020-11-03	0	0.700	0.640	0.700	-	-	0	0	-	0.605	0.553	0.605	-	-	0	-	0.00%
2020-11-02	0	0.700	0.640	0.700	0.700	0.710	10,000	7,020	0.7020	0.605	0.553	0.605	0.605	0.614	11,572	0.6067	-1.41%
2020-10-30	0	0.710	0.670	0.710	0.680	0.710	72,000	49,780	0.6914	0.614	0.579	0.614	0.588	0.614	83,315	0.5975	0.00%
2020-10-29	0	0.710	0.640	0.710	0.680	0.710	20,000	13,960	0.6980	0.614	0.553	0.614	0.588	0.614	23,143	0.6032	0.00%
2020-10-28	0	0.710	0.660	0.710	0.710	0.750	156,000	112,300	0.7199	0.614	0.570	0.614	0.614	0.648	180,516	0.6221	-4.05%
2020-10-27	0	0.740	0.630	0.740	0.620	0.740	198,000	125,600	0.6343	0.639	0.544	0.639	0.536	0.639	229,117	0.5482	19.35%
2020-10-23	0	0.620	-	0.630	0.620	0.630	24,000	14,920	0.6217	0.536	-	0.544	0.536	0.544	27,772	0.5372	-3.12%
2020-10-22	0	0.640	-	0.640	0.620	0.640	38,000	23,920	0.6295	0.553	-	0.553	0.536	0.553	43,972	0.5440	0.00%
2020-10-21	0	0.640	0.550	0.640	0.610	0.650	28,000	17,300	0.6179	0.553	0.475	0.553	0.527	0.562	32,400	0.5339	4.92%
2020-10-20	0	0.610	0.550	0.610	0.610	0.620	36,000	21,980	0.6106	0.527	0.475	0.527	0.527	0.536	41,658	0.5276	-1.61%
2020-10-19	0	0.620	-	0.620	0.620	0.620	18,000	11,160	0.6200	0.536	-	0.536	0.536	0.536	20,829	0.5358	0.00%
2020-10-16	0	0.620	-	0.620	-	-	0	0	-	0.536	-	0.536	-	-	0	-	-3.12%
2020-10-15	0	0.640	-	0.640	0.640	0.640	2,000	1,280	0.6400	0.553	-	0.553	0.553	0.553	2,314	0.5531	1.59%
2020-10-14	0	0.630	0.560	0.630	0.620	0.650	28,000	17,500	0.6250	0.544	0.484	0.544	0.536	0.562	32,400	0.5401	-3.08%
2020-10-12	0	0.650	0.570	0.650	0.650	0.650	4,000	2,600	0.6500	0.562	0.493	0.562	0.562	0.562	4,629	0.5617	-2.99%
2020-10-09	0	0.670	0.590	0.670	-	-	0	0	-	0.579	0.510	0.579	-	-	0	-	0.00%
2020-10-08	0	0.670	0.610	0.670	0.670	0.670	2,000	1,340	0.6700	0.579	0.527	0.579	0.579	0.579	2,314	0.5790	1.52%
2020-10-07	0	0.660	0.620	0.670	0.660	0.670	12,000	7,980	0.6650	0.570	0.536	0.579	0.570	0.579	13,886	0.5747	0.00%
2020-10-06	0	0.660	0.620	0.660	-	-	0	0	-	0.570	0.536	0.570	-	-	0	-	-1.49%
2020-10-05	0	0.670	0.620	0.670	0.670	0.670	8,000	5,360	0.6700	0.579	0.536	0.579	0.579	0.579	9,257	0.5790	0.00%
2020-09-30	0	0.670	0.620	0.670	-	-	0	0	-	0.579	0.536	0.579	-	-	0	-	0.00%
2020-09-29	0	0.670	0.620	0.670	0.670	0.670	10,000	6,700	0.6700	0.579	0.536	0.579	0.579	0.579	11,572	0.5790	1.52%
2020-09-28	0	0.660	0.590	0.670	0.610	0.670	30,000	19,480	0.6493	0.570	0.510	0.579	0.527	0.579	34,715	0.5611	-2.94%
2020-09-25	0	0.680	0.610	0.680	0.670	0.680	30,000	20,120	0.6707	0.588	0.527	0.588	0.579	0.588	34,715	0.5796	0.00%
2020-09-24	0	0.680	0.620	0.680	0.670	0.680	12,000	8,080	0.6733	0.588	0.536	0.588	0.579	0.588	13,886	0.5819	0.00%
2020-09-23	0	0.680	0.610	0.680	-	-	0	0	-	0.588	0.527	0.588	-	-	0	-	0.00%
2020-09-22	0	0.680	0.620	0.680	-	-	0	0	-	0.588	0.536	0.588	-	-	0	-	-1.45%
2020-09-21	0	0.690	-	0.690	0.610	0.690	24,000	15,660	0.6525	0.596	-	0.596	0.527	0.596	27,772	0.5639	0.00%
2020-09-18	0	0.690	-	0.690	0.680	0.690	12,000	8,200	0.6833	0.596	-	0.596	0.588	0.596	13,886	0.5905	0.00%
2020-09-17	0	0.690	0.610	0.690	0.690	0.700	6,000	4,160	0.6933	0.596	0.527	0.596	0.596	0.605	6,943	0.5992	-1.43%
2020-09-16	0	0.700	0.610	0.700	-	-	0	0	-	0.605	0.527	0.605	-	-	0	-	-1.41%
2020-09-15	0	0.710	0.520	0.710	0.700	0.710	6,000	4,220	0.7033	0.614	0.449	0.614	0.605	0.614	6,943	0.6078	1.43%
2020-09-14	0	0.700	0.630	0.700	-	-	0	0	-	0.605	0.544	0.605	-	-	0	-	-1.41%
2020-09-11	0	0.710	0.610	0.710	0.690	0.710	36,000	25,020	0.6950	0.614	0.527	0.614	0.596	0.614	41,658	0.6006	1.43%
2020-09-10	0	0.700	0.590	0.700	0.690	0.710	20,000	13,980	0.6990	0.605	0.510	0.605	0.596	0.614	23,143	0.6041	4.48%
2020-09-09	0	0.670	0.580	0.680	0.670	0.710	20,000	13,740	0.6870	0.579	0.501	0.588	0.579	0.614	23,143	0.5937	0.00%
2020-09-08	0	0.670	0.560	0.670	0.650	0.670	266,000	176,080	0.6620	0.579	0.484	0.579	0.562	0.579	307,804	0.5721	4.69%
2020-09-07	0	0.640	0.580	0.640	0.590	0.680	432,000	267,460	0.6191	0.553	0.501	0.553	0.510	0.588	499,892	0.5350	-8.57%
2020-09-04	0	0.700	-	0.700	-	-	0	0	-	0.605	-	0.605	-	-	0	-	-1.41%
2020-09-03	0	0.710	0.610	0.710	0.700	0.710	4,000	2,820	0.7050	0.614	0.527	0.614	0.605	0.614	4,629	0.6093	1.43%
2020-09-02	0	0.700	-	0.700	0.720	0.720	2,000	1,440	0.7200	0.605	-	0.605	0.622	0.622	2,314	0.6222	-1.41%
2020-09-01	0	0.710	0.680	0.710	-	-	0	0	-	0.614	0.588	0.614	-	-	0	-	-2.74%
2020-08-31	0	0.730	0.680	0.730	0.720	0.740	10,000	7,300	0.7300	0.631	0.588	0.631	0.622	0.639	11,572	0.6309	1.39%
2020-08-28	0	0.720	0.690	0.720	-	-	0	0	-	0.622	0.596	0.622	-	-	0	-	-2.70%
2020-08-27	0	0.740	0.680	0.740	0.740	0.750	6,000	4,460	0.7433	0.639	0.588	0.639	0.639	0.648	6,943	0.6424	-1.33%
2020-08-26	0	0.750	-	0.750	0.700	0.750	20,000	14,480	0.7240	0.648	-	0.648	0.605	0.648	23,143	0.6257	-1.32%
2020-08-25	0	0.760	0.710	0.760	0.750	0.760	12,000	9,040	0.7533	0.657	0.614	0.657	0.648	0.657	13,886	0.6510	0.00%
2020-08-24	0	0.760	0.720	0.760	-	-	0	0	-	0.657	0.622	0.657	-	-	0	-	0.00%
2020-08-21	0	0.760	0.730	0.760	0.750	0.760	6,000	4,520	0.7533	0.657	0.631	0.657	0.648	0.657	6,943	0.6510	-1.30%
2020-08-20	0	0.770	0.730	0.770	-	-	0	0	-	0.665	0.631	0.665	-	-	0	-	0.00%
2020-08-19	0	0.770	0.730	0.770	0.760	0.770	6,000	4,580	0.7633	0.665	0.631	0.665	0.657	0.665	6,943	0.6597	1.32%
2020-08-18	0	0.760	0.730	0.760	-	-	0	0	-	0.657	0.631	0.657	-	-	0	-	-1.30%
2020-08-17	0	0.770	0.670	0.780	0.730	0.770	40,000	29,840	0.7460	0.665	0.579	0.674	0.631	0.665	46,286	0.6447	-2.53%
2020-08-14	0	0.790	0.760	0.790	-	-	0	0	-	0.683	0.657	0.683	-	-	0	-	-1.25%
2020-08-13	0	0.800	0.760	0.800	0.780	0.800	10,000	7,880	0.7880	0.691	0.657	0.691	0.674	0.691	11,572	0.6810	0.00%
2020-08-12	0	0.800	0.750	0.800	0.760	0.800	14,000	10,800	0.7714	0.691	0.648	0.691	0.657	0.691	16,200	0.6667	5.26%
2020-08-11	0	0.760	0.740	0.760	0.750	0.780	16,000	12,240	0.7650	0.657	0.639	0.657	0.648	0.674	18,515	0.6611	-1.30%
2020-08-10	0	0.770	0.740	0.770	0.760	0.770	14,000	10,680	0.7629	0.665	0.639	0.665	0.657	0.665	16,200	0.6593	0.00%
2020-08-07	0	0.770	0.730	0.770	0.760	0.770	10,000	7,620	0.7620	0.665	0.631	0.665	0.657	0.665	11,572	0.6585	1.32%
2020-08-06	0	0.760	0.600	0.760	0.730	0.770	48,000	35,740	0.7446	0.657	0.519	0.657	0.631	0.665	55,544	0.6435	-2.56%
2020-08-05	0	0.780	0.730	0.790	0.740	0.780	8,000	6,160	0.7700	0.674	0.631	0.683	0.639	0.674	9,257	0.6654	0.00%
2020-08-04	0	0.780	0.730	0.780	0.730	0.790	34,000	25,760	0.7576	0.674	0.631	0.674	0.631	0.683	39,343	0.6547	2.63%
2020-08-03	0	0.760	0.740	0.790	0.750	0.770	14,000	10,680	0.7629	0.657	0.639	0.683	0.648	0.665	16,200	0.6593	-5.00%
2020-07-31	0	0.800	0.760	0.800	0.760	0.800	24,000	18,500	0.7708	0.691	0.657	0.691	0.657	0.691	27,772	0.6661	5.26%
2020-07-30	0	0.760	0.740	0.800	0.760	0.820	86,000	66,700	0.7756	0.657	0.639	0.691	0.657	0.709	99,515	0.6702	-6.17%
2020-07-29	0	0.810	0.790	0.810	0.790	0.810	4,000	3,200	0.8000	0.700	0.683	0.700	0.683	0.700	4,629	0.6913	-3.57%
2020-07-28	0	0.840	0.810	0.840	0.760	0.840	22,000	17,660	0.8027	0.726	0.700	0.726	0.657	0.726	25,457	0.6937	0.00%
2020-07-27	0	0.840	0.780	0.840	0.840	0.840	2,000	1,680	0.8400	0.726	0.674	0.726	0.726	0.726	2,314	0.7259	3.70%
2020-07-24	0	0.810	0.770	0.810	0.770	0.810	10,000	7,960	0.7960	0.700	0.665	0.700	0.665	0.700	11,572	0.6879	0.00%
2020-07-23	0	0.810	0.790	0.810	0.810	0.810	2,000	1,620	0.8100	0.700	0.683	0.700	0.700	0.700	2,314	0.7000	1.25%
2020-07-22	0	0.800	0.750	0.800	0.760	0.800	4,000	3,120	0.7800	0.691	0.648	0.691	0.657	0.691	4,629	0.6741	-2.44%
2020-07-21	0	0.820	0.760	0.810	0.780	0.830	8,000	6,480	0.8100	0.709	0.657	0.700	0.674	0.717	9,257	0.7000	1.23%
2020-07-20	0	0.810	0.770	0.810	0.780	0.820	6,000	4,820	0.8033	0.700	0.665	0.700	0.674	0.709	6,943	0.6942	0.00%
2020-07-17	0	0.810	0.770	0.820	0.800	0.840	20,000	16,260	0.8130	0.700	0.665	0.709	0.691	0.726	23,143	0.7026	2.53%
2020-07-16	0	0.790	0.750	0.790	0.710	0.840	108,000	81,840	0.7578	0.683	0.648	0.683	0.614	0.726	124,973	0.6549	-5.95%
2020-07-15	0	0.840	0.770	0.840	-	-	0	0	-	0.726	0.665	0.726	-	-	0	-	-1.18%
2020-07-14	0	0.850	0.770	0.850	-	-	0	0	-	0.735	0.665	0.735	-	-	0	-	0.00%
2020-07-13	0	0.850	0.760	0.850	0.840	0.850	8,000	6,740	0.8425	0.735	0.657	0.735	0.726	0.735	9,257	0.7281	1.19%
2020-07-10	0	0.840	0.790	0.840	0.840	0.840	2,000	1,680	0.8400	0.726	0.683	0.726	0.726	0.726	2,314	0.7259	1.20%
2020-07-09	0	0.830	0.780	0.830	0.800	0.830	24,000	19,260	0.8025	0.717	0.674	0.717	0.691	0.717	27,772	0.6935	-1.19%
2020-07-08	0	0.840	0.780	0.840	0.840	0.840	2,000	1,680	0.8400	0.726	0.674	0.726	0.726	0.726	2,314	0.7259	0.00%
2020-07-07	0	0.840	0.780	0.840	0.850	0.850	2,000	1,700	0.8500	0.726	0.674	0.726	0.735	0.735	2,314	0.7346	1.20%
2020-07-06	0	0.830	0.780	0.830	0.890	0.890	6,000	5,340	0.8900	0.717	0.674	0.717	0.769	0.769	6,943	0.7691	0.00%
2020-07-03	0	0.830	0.780	0.830	0.810	0.830	20,000	16,300	0.8150	0.717	0.674	0.717	0.700	0.717	23,143	0.7043	0.00%
2020-07-02	0	0.830	0.770	0.830	0.820	0.830	22,000	18,060	0.8209	0.717	0.665	0.717	0.709	0.717	25,457	0.7094	-1.19%
2020-06-30	0	0.840	0.770	0.840	0.800	0.850	26,000	21,080	0.8108	0.726	0.665	0.726	0.691	0.735	30,086	0.7007	12.00%
2020-06-29	0	0.750	0.730	0.830	0.750	0.890	4,000	3,280	0.8200	0.648	0.631	0.717	0.648	0.769	4,629	0.7086	-5.30%
2020-06-26	0	0.800	0.750	0.800	-	-	0	0	-	0.684	0.642	0.684	-	-	0	-	-1.23%
2020-06-24	0	0.810	0.750	0.810	0.850	0.850	2,000	1,700	0.8500	0.693	0.642	0.693	0.727	0.727	2,338	0.7272	0.00%
2020-06-23	0	0.810	0.760	0.810	-	-	0	0	-	0.693	0.650	0.693	-	-	0	-	-1.22%
2020-06-22	0	0.820	0.740	0.820	0.780	0.850	14,000	11,300	0.8071	0.702	0.633	0.702	0.667	0.727	16,364	0.6905	6.49%
2020-06-19	0	0.770	0.730	0.770	-	-	0	0	-	0.659	0.625	0.659	-	-	0	-	0.00%
2020-06-18	0	0.770	0.730	0.770	-	-	0	0	-	0.659	0.625	0.659	-	-	0	-	0.00%
2020-06-17	0	0.770	0.730	0.770	-	-	0	0	-	0.659	0.625	0.659	-	-	0	-	0.00%
2020-06-16	0	0.770	0.720	0.770	0.720	0.770	20,000	14,800	0.7400	0.659	0.616	0.659	0.616	0.659	23,377	0.6331	0.00%
2020-06-15	0	0.770	0.720	0.760	0.770	0.770	2,000	1,540	0.7700	0.659	0.616	0.650	0.659	0.659	2,338	0.6588	4.05%
2020-06-12	0	0.740	0.720	0.740	0.700	0.750	136,000	97,980	0.7204	0.633	0.616	0.633	0.599	0.642	158,963	0.6164	-6.33%
2020-06-11	0	0.790	0.750	0.790	-	-	0	0	-	0.676	0.642	0.676	-	-	0	-	0.00%
2020-06-10	0	0.790	0.750	0.790	0.750	0.790	4,000	3,080	0.7700	0.676	0.642	0.676	0.642	0.676	4,675	0.6588	0.00%
2020-06-09	0	0.790	0.740	0.790	0.790	0.790	2,000	1,580	0.7900	0.676	0.633	0.676	0.676	0.676	2,338	0.6759	1.28%
2020-06-08	0	0.780	0.750	0.780	0.800	0.800	2,000	1,600	0.8000	0.667	0.642	0.667	0.684	0.684	2,338	0.6844	-1.27%
2020-06-05	0	0.790	0.750	0.800	0.790	0.800	44,000	34,800	0.7909	0.676	0.642	0.684	0.676	0.684	51,429	0.6767	-1.25%
2020-06-04	0	0.800	0.720	0.800	0.700	0.820	186,000	136,200	0.7323	0.684	0.616	0.684	0.599	0.702	217,405	0.6265	-2.44%
2020-06-03	0	0.820	0.790	0.820	0.820	0.820	2,000	1,640	0.8200	0.702	0.676	0.702	0.702	0.702	2,338	0.7015	-3.53%
2020-06-02	0	0.850	0.790	0.850	-	-	0	0	-	0.727	0.676	0.727	-	-	0	-	0.00%
2020-06-01	0	0.850	0.800	0.850	-	-	0	0	-	0.727	0.684	0.727	-	-	0	-	0.00%
2020-05-29	0	0.850	0.810	0.850	-	-	0	0	-	0.727	0.693	0.727	-	-	0	-	0.00%
2020-05-28	0	0.850	0.830	0.850	0.830	0.890	6,000	5,200	0.8667	0.727	0.710	0.727	0.710	0.761	7,013	0.7415	-3.41%
2020-05-27	0	0.880	0.830	0.880	0.890	0.890	2,000	1,780	0.8900	0.753	0.710	0.753	0.761	0.761	2,338	0.7614	1.15%
2020-05-26	0	0.870	0.830	0.870	0.880	0.890	4,000	3,540	0.8850	0.744	0.710	0.744	0.753	0.761	4,675	0.7572	2.35%
2020-05-25	0	0.850	0.830	0.850	-	-	0	0	-	0.727	0.710	0.727	-	-	0	-	-2.30%
2020-05-22	0	0.870	0.820	0.870	0.830	0.880	154,000	129,060	0.8381	0.744	0.702	0.744	0.710	0.753	180,002	0.7170	0.00%
2020-05-21	0	0.870	0.830	0.870	-	-	0	0	-	0.744	0.710	0.744	-	-	0	-	0.00%
2020-05-20	0	0.870	0.820	0.870	0.870	0.870	2,000	1,740	0.8700	0.744	0.702	0.744	0.744	0.744	2,338	0.7443	1.16%
2020-05-19	0	0.860	0.820	0.860	-	-	0	0	-	0.736	0.702	0.736	-	-	0	-	-1.15%
2020-05-18	0	0.870	0.820	0.870	0.850	0.870	4,000	3,440	0.8600	0.744	0.702	0.744	0.727	0.744	4,675	0.7358	-1.14%
2020-05-15	0	0.880	0.820	0.880	0.870	0.900	16,000	14,100	0.8813	0.753	0.702	0.753	0.744	0.770	18,702	0.7539	2.33%
2020-05-14	0	0.860	0.810	0.860	-	-	0	0	-	0.736	0.693	0.736	-	-	0	-	0.00%
2020-05-13	0	0.860	0.810	0.860	-	-	0	0	-	0.736	0.693	0.736	-	-	0	-	0.00%
2020-05-12	0	0.860	0.810	0.860	-	-	0	0	-	0.736	0.693	0.736	-	-	0	-	0.00%
2020-05-11	0	0.860	0.810	0.860	-	-	0	0	-	0.736	0.693	0.736	-	-	0	-	0.00%
2020-05-08	0	0.860	0.810	0.860	0.800	0.860	30,000	24,740	0.8247	0.736	0.693	0.736	0.684	0.736	35,065	0.7055	1.18%
2020-05-07	0	0.850	0.820	0.850	0.850	0.880	4,000	3,460	0.8650	0.727	0.702	0.727	0.727	0.753	4,675	0.7400	3.66%
2020-05-06	0	0.820	0.810	0.850	0.800	0.880	192,000	156,660	0.8159	0.702	0.693	0.727	0.684	0.753	224,418	0.6981	-6.82%
2020-05-05	0	0.880	0.820	0.880	0.890	0.900	4,000	3,580	0.8950	0.753	0.702	0.753	0.761	0.770	4,675	0.7657	1.15%
2020-05-04	0	0.870	0.820	0.880	-	-	0	0	-	0.744	0.702	0.753	-	-	0	-	0.00%
2020-04-29	0	0.870	0.800	0.870	0.830	0.870	28,000	23,520	0.8400	0.744	0.684	0.744	0.710	0.744	32,728	0.7187	4.82%
2020-04-28	0	0.830	0.760	0.830	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2020-04-27	0	0.830	0.800	0.830	0.800	0.850	84,000	68,160	0.8114	0.710	0.684	0.710	0.684	0.727	98,183	0.6942	-4.60%
2020-04-24	0	0.870	0.800	0.870	0.800	0.880	132,000	108,040	0.8185	0.744	0.684	0.744	0.684	0.753	154,288	0.7003	-2.25%
2020-04-23	0	0.890	0.840	0.890	0.880	0.890	18,000	15,860	0.8811	0.761	0.719	0.761	0.753	0.761	21,039	0.7538	0.00%
2020-04-22	0	0.890	0.830	0.890	-	-	0	0	-	0.761	0.710	0.761	-	-	0	-	0.00%
2020-04-21	0	0.890	0.840	0.890	-	-	0	0	-	0.761	0.719	0.761	-	-	0	-	-1.11%
2020-04-20	0	0.900	0.830	0.900	0.800	0.900	26,000	22,820	0.8777	0.770	0.710	0.770	0.684	0.770	30,390	0.7509	0.00%
2020-04-17	0	0.900	0.800	0.900	0.800	0.900	130,000	104,920	0.8071	0.770	0.684	0.770	0.684	0.770	151,950	0.6905	0.00%
2020-04-16	0	0.900	0.730	0.900	0.870	0.900	8,000	7,100	0.8875	0.770	0.625	0.770	0.744	0.770	9,351	0.7593	-4.26%
2020-04-15	0	0.940	0.860	0.940	-	-	0	0	-	0.804	0.736	0.804	-	-	0	-	0.00%
2020-04-14	0	0.940	0.830	0.940	0.950	0.960	8,000	7,640	0.9550	0.804	0.710	0.804	0.813	0.821	9,351	0.8170	4.44%
2020-04-09	0	0.900	0.760	0.900	0.900	0.900	2,000	1,800	0.9000	0.770	0.650	0.770	0.770	0.770	2,338	0.7700	12.50%
2020-04-08	0	0.800	0.730	0.800	-	-	0	0	-	0.684	0.625	0.684	-	-	0	-	0.00%
2020-04-07	0	0.800	0.750	0.800	-	-	0	0	-	0.684	0.642	0.684	-	-	0	-	0.00%
2020-04-06	0	0.800	0.740	0.800	-	-	0	0	-	0.684	0.633	0.684	-	-	0	-	0.00%
2020-04-03	0	0.800	0.730	0.800	0.790	0.800	30,000	23,720	0.7907	0.684	0.625	0.684	0.676	0.684	35,065	0.6765	0.00%
2020-04-02	0	0.800	0.720	0.800	0.780	0.800	22,000	17,380	0.7900	0.684	0.616	0.684	0.667	0.684	25,715	0.6759	0.00%
2020-04-01	0	0.800	0.730	0.800	0.790	0.800	24,000	18,980	0.7908	0.684	0.625	0.684	0.676	0.684	28,052	0.6766	0.00%
2020-03-31	0	0.800	0.740	0.800	-	-	0	0	-	0.684	0.633	0.684	-	-	0	-	0.00%
2020-03-30	0	0.800	0.750	0.800	0.830	0.850	4,000	3,360	0.8400	0.684	0.642	0.684	0.710	0.727	4,675	0.7187	0.00%
2020-03-27	0	0.800	0.720	0.800	0.710	0.820	54,000	41,760	0.7733	0.684	0.616	0.684	0.607	0.702	63,118	0.6616	3.90%
2020-03-26	0	0.770	0.690	0.770	0.720	0.770	40,000	29,700	0.7425	0.659	0.590	0.659	0.616	0.659	46,754	0.6352	6.94%
2020-03-25	0	0.720	0.620	0.720	0.690	0.720	62,000	43,400	0.7000	0.616	0.530	0.616	0.590	0.616	72,468	0.5989	2.86%
2020-03-24	0	0.700	0.610	0.700	0.710	0.710	10,000	7,100	0.7100	0.599	0.522	0.599	0.607	0.607	11,688	0.6074	-1.41%
2020-03-23	0	0.710	0.600	0.700	0.680	0.720	42,000	29,140	0.6938	0.607	0.513	0.599	0.582	0.616	49,091	0.5936	2.90%
2020-03-20	0	0.690	0.630	0.690	0.660	0.770	86,000	62,200	0.7233	0.590	0.539	0.590	0.565	0.659	100,521	0.6188	-1.43%
2020-03-19	0	0.700	0.690	0.760	0.670	0.840	108,000	83,300	0.7713	0.599	0.590	0.650	0.573	0.719	126,235	0.6599	-21.35%
2020-03-18	0	0.890	0.830	0.920	0.840	0.890	94,000	80,280	0.8540	0.761	0.710	0.787	0.719	0.761	109,871	0.7307	-4.30%
2020-03-17	0	0.930	0.850	0.930	-	-	36,000	33,120	0.9200	0.796	0.727	0.796	-	-	42,078	0.7871	-1.06%
2020-03-16	0	0.940	0.880	0.940	0.950	0.950	2,000	1,900	0.9500	0.804	0.753	0.804	0.813	0.813	2,338	0.8128	1.08%
2020-03-13	0	0.930	0.860	0.940	0.870	0.940	110,000	96,780	0.8798	0.796	0.736	0.804	0.744	0.804	128,573	0.7527	1.09%
2020-03-12	0	0.920	0.860	0.920	0.910	0.920	4,000	3,660	0.9150	0.787	0.736	0.787	0.779	0.787	4,675	0.7828	2.22%
2020-03-11	0	0.900	0.870	0.900	0.880	1.020	48,000	44,160	0.9200	0.770	0.744	0.770	0.753	0.873	56,105	0.7871	-6.25%
2020-03-10	0	0.960	0.910	0.980	0.930	0.980	10,000	9,560	0.9560	0.821	0.779	0.838	0.796	0.838	11,688	0.8179	2.13%
2020-03-09	0	0.940	0.890	0.940	0.890	0.950	18,000	16,300	0.9056	0.804	0.761	0.804	0.761	0.813	21,039	0.7747	0.00%
2020-03-06	0	0.940	0.880	0.940	0.830	0.940	50,000	44,840	0.8968	0.804	0.753	0.804	0.710	0.804	58,442	0.7673	5.62%
2020-03-05	0	0.890	0.870	0.890	0.860	0.890	80,000	69,840	0.8730	0.761	0.744	0.761	0.736	0.761	93,508	0.7469	-1.11%
2020-03-04	0	0.900	0.880	0.940	0.850	0.940	32,000	28,660	0.8956	0.770	0.753	0.804	0.727	0.804	37,403	0.7662	0.00%
2020-03-03	0	0.900	0.870	0.900	0.830	1.040	158,000	144,720	0.9159	0.770	0.744	0.770	0.710	0.890	184,678	0.7836	-6.25%
2020-03-02	0	0.960	0.930	0.960	0.930	0.960	22,000	20,560	0.9345	0.821	0.796	0.821	0.796	0.821	25,715	0.7995	-2.04%
2020-02-28	0	0.980	0.910	0.990	0.950	0.990	24,000	23,240	0.9683	0.838	0.779	0.847	0.813	0.847	28,052	0.8285	3.16%
2020-02-27	0	0.950	0.920	0.950	-	-	0	0	-	0.813	0.787	0.813	-	-	0	-	0.00%
2020-02-26	0	0.950	0.910	0.950	0.910	0.950	6,000	5,600	0.9333	0.813	0.779	0.813	0.779	0.813	7,013	0.7985	0.00%
2020-02-25	0	0.950	0.910	0.950	0.930	0.950	4,000	3,760	0.9400	0.813	0.779	0.813	0.796	0.813	4,675	0.8042	0.00%
2020-02-24	0	0.950	0.890	0.950	0.910	0.950	18,000	16,520	0.9178	0.813	0.761	0.813	0.779	0.813	21,039	0.7852	-1.04%
2020-02-21	0	0.960	0.910	0.960	0.940	0.960	10,000	9,540	0.9540	0.821	0.779	0.821	0.804	0.821	11,688	0.8162	0.00%
2020-02-20	0	0.960	0.930	0.960	0.930	0.980	14,000	13,300	0.9500	0.821	0.796	0.821	0.796	0.838	16,364	0.8128	2.13%
2020-02-19	0	0.940	0.920	0.950	0.940	0.980	6,000	5,740	0.9567	0.804	0.787	0.813	0.804	0.838	7,013	0.8185	-2.08%
2020-02-18	0	0.960	0.920	0.960	0.930	0.960	16,000	15,200	0.9500	0.821	0.787	0.821	0.796	0.821	18,702	0.8128	0.00%
2020-02-17	0	0.960	0.890	0.960	0.940	0.980	72,000	69,580	0.9664	0.821	0.761	0.821	0.804	0.838	84,157	0.8268	1.05%
2020-02-14	0	0.950	0.910	0.950	0.950	0.950	2,000	1,900	0.9500	0.813	0.779	0.813	0.813	0.813	2,338	0.8128	2.15%
2020-02-13	0	0.930	0.900	0.930	0.880	0.940	34,000	30,380	0.8935	0.796	0.770	0.796	0.753	0.804	39,741	0.7645	1.09%
2020-02-12	0	0.920	0.910	0.950	0.920	0.930	22,000	20,340	0.9245	0.787	0.779	0.813	0.787	0.796	25,715	0.7910	0.00%
2020-02-11	0	0.920	0.900	0.950	0.890	0.950	58,000	52,760	0.9097	0.787	0.770	0.813	0.761	0.813	67,793	0.7783	-2.13%
2020-02-10	0	0.940	0.930	0.940	0.940	0.960	506,000	480,680	0.9500	0.804	0.796	0.804	0.804	0.821	591,436	0.8127	0.00%
2020-02-07	0	0.940	0.930	0.960	0.940	0.970	10,000	9,560	0.9560	0.804	0.796	0.821	0.804	0.830	11,688	0.8179	-2.08%
2020-02-06	0	0.960	0.950	0.970	0.910	0.980	16,000	15,280	0.9550	0.821	0.813	0.830	0.779	0.838	18,702	0.8170	1.05%
2020-02-05	0	0.950	0.930	0.950	0.940	0.950	6,000	5,700	0.9500	0.813	0.796	0.813	0.804	0.813	7,013	0.8128	-3.06%
2020-02-04	0	0.980	0.940	0.980	0.960	0.980	18,000	17,480	0.9711	0.838	0.804	0.838	0.821	0.838	21,039	0.8308	1.03%
2020-02-03	0	0.970	0.940	0.980	0.960	0.970	8,000	7,740	0.9675	0.830	0.804	0.838	0.821	0.830	9,351	0.8277	-1.02%
2020-01-31	0	0.980	0.930	0.980	0.920	1.000	18,000	17,480	0.9711	0.838	0.796	0.838	0.787	0.856	21,039	0.8308	7.69%
2020-01-30	0	0.910	0.900	0.950	0.910	1.030	262,000	249,660	0.9529	0.779	0.770	0.813	0.779	0.881	306,237	0.8152	-10.78%
2020-01-29	0	1.020	0.980	1.020	0.990	1.030	28,000	27,940	0.9979	0.873	0.838	0.873	0.847	0.881	32,728	0.8537	-0.97%
2020-01-24	0	1.030	0.980	1.030	1.020	1.050	10,000	10,340	1.0340	0.881	0.838	0.881	0.873	0.898	11,688	0.8846	1.98%
2020-01-23	0	1.010	0.980	1.010	1.040	1.040	4,000	4,160	1.0400	0.864	0.838	0.864	0.890	0.890	4,675	0.8898	-0.98%
2020-01-22	0	1.020	0.970	1.020	1.000	1.040	72,000	72,860	1.0119	0.873	0.830	0.873	0.856	0.890	84,157	0.8658	2.00%
2020-01-21	0	1.000	0.970	1.000	0.990	1.000	4,000	3,980	0.9950	0.856	0.830	0.856	0.847	0.856	4,675	0.8513	0.00%
2020-01-20	0	1.000	0.930	1.000	0.930	1.000	28,000	27,120	0.9686	0.856	0.796	0.856	0.796	0.856	32,728	0.8287	0.00%
2020-01-17	0	1.000	0.930	1.000	0.960	1.000	54,000	52,300	0.9685	0.856	0.796	0.856	0.821	0.856	63,118	0.8286	-1.96%
2020-01-16	0	1.020	0.980	1.020	-	-	0	0	-	0.873	0.838	0.873	-	-	0	-	0.00%
2020-01-15	0	1.020	0.980	1.020	-	-	0	0	-	0.873	0.838	0.873	-	-	0	-	-0.97%
2020-01-14	0	1.030	1.000	1.030	0.980	1.060	78,000	81,960	1.0508	0.881	0.856	0.881	0.838	0.907	91,170	0.8990	3.00%
2020-01-13	0	1.000	0.980	1.000	0.960	1.020	4,000	3,960	0.9900	0.856	0.838	0.856	0.821	0.873	4,675	0.8470	1.01%
2020-01-10	0	0.990	0.950	0.990	0.950	1.070	76,000	75,380	0.9918	0.847	0.813	0.847	0.813	0.915	88,832	0.8486	-3.88%
2020-01-09	0	1.030	0.980	1.030	0.960	1.030	6,000	6,020	1.0033	0.881	0.838	0.881	0.821	0.881	7,013	0.8584	0.98%
2020-01-08	0	1.020	0.970	1.020	0.980	1.020	10,000	10,000	1.0000	0.873	0.830	0.873	0.838	0.873	11,688	0.8555	-1.92%
2020-01-07	0	1.040	1.000	1.040	1.060	1.080	6,000	6,400	1.0667	0.890	0.856	0.890	0.907	0.924	7,013	0.9126	1.96%
2020-01-06	0	1.020	0.990	1.020	-	-	0	0	-	0.873	0.847	0.873	-	-	0	-	-1.92%
2020-01-03	0	1.040	1.000	1.040	1.070	1.080	24,000	25,100	1.0458	0.890	0.856	0.890	0.915	0.924	28,052	0.8948	0.97%
2020-01-02	0	1.030	1.000	1.050	1.030	1.080	10,000	10,540	1.0540	0.881	0.856	0.898	0.881	0.924	11,688	0.9017	-1.90%
2019-12-31	0	1.050	1.010	1.050	1.060	1.070	4,000	4,260	1.0650	0.898	0.864	0.898	0.907	0.915	4,675	0.9112	0.96%
2019-12-30	0	1.040	1.000	1.040	1.040	1.050	6,000	6,260	1.0433	0.890	0.856	0.890	0.890	0.898	7,013	0.8926	0.97%
2019-12-27	0	1.030	1.000	1.040	1.000	1.050	120,000	123,420	1.0285	0.881	0.856	0.890	0.856	0.898	140,261	0.8799	5.10%
2019-12-24	0	0.980	0.970	1.020	0.980	1.030	88,000	87,300	0.9920	0.838	0.830	0.873	0.838	0.881	102,858	0.8487	-5.77%
2019-12-23	0	1.040	1.000	1.040	0.980	1.040	48,000	48,760	1.0158	0.890	0.856	0.890	0.838	0.890	56,105	0.8691	-0.95%
2019-12-20	0	1.050	1.000	1.050	-	-	0	0	-	0.898	0.856	0.898	-	-	0	-	0.00%
2019-12-19	0	1.050	1.000	1.050	1.080	1.080	2,000	2,160	1.0800	0.898	0.856	0.898	0.924	0.924	2,338	0.9240	0.00%
2019-12-18	0	1.050	1.000	1.050	1.080	1.080	2,000	2,160	1.0800	0.898	0.856	0.898	0.924	0.924	2,338	0.9240	-0.94%
2019-12-17	0	1.060	1.000	1.060	1.050	1.060	22,000	23,120	1.0509	0.907	0.856	0.907	0.898	0.907	25,715	0.8991	0.00%
2019-12-16	0	1.060	1.000	1.060	1.050	1.060	38,000	39,960	1.0516	0.907	0.856	0.907	0.898	0.907	44,416	0.8997	0.00%
2019-12-13	0	1.060	1.000	1.060	1.000	1.070	136,000	143,700	1.0566	0.907	0.856	0.907	0.856	0.915	158,963	0.9040	0.00%
2019-12-12	0	1.060	1.000	1.060	1.050	1.070	50,000	52,660	1.0532	0.907	0.856	0.907	0.898	0.915	58,442	0.9011	0.00%
2019-12-11	0	1.060	1.000	1.060	1.050	1.060	42,000	44,120	1.0505	0.907	0.856	0.907	0.898	0.907	49,091	0.8987	-0.93%
2019-12-10	0	1.070	1.020	1.070	1.060	1.070	576,000	610,620	1.0601	0.915	0.873	0.915	0.907	0.915	673,255	0.9070	0.94%
2019-12-09	0	1.060	1.000	1.060	1.050	1.060	60,000	63,140	1.0523	0.907	0.856	0.907	0.898	0.907	70,131	0.9003	-0.93%
2019-12-06	0	1.070	1.010	1.070	1.060	1.070	26,000	27,640	1.0631	0.915	0.864	0.915	0.907	0.915	30,390	0.9095	0.00%
2019-12-05	0	1.070	1.010	1.070	1.060	1.070	46,000	48,820	1.0613	0.915	0.864	0.915	0.907	0.915	53,767	0.9080	0.00%
2019-12-04	0	1.070	1.040	1.070	1.060	1.070	216,000	229,100	1.0606	0.915	0.890	0.915	0.907	0.915	252,471	0.9074	0.00%
2019-12-03	0	1.070	0.980	1.070	1.000	1.070	368,000	386,700	1.0508	0.915	0.838	0.915	0.856	0.915	430,135	0.8990	0.94%
2019-12-02	0	1.060	1.000	1.060	1.050	1.060	12,000	12,680	1.0567	0.907	0.856	0.907	0.898	0.907	14,026	0.9040	0.95%
2019-11-29	0	1.050	0.990	1.050	1.020	1.060	252,000	261,060	1.0360	0.898	0.847	0.898	0.873	0.907	294,549	0.8863	0.96%
2019-11-28	0	1.040	0.990	1.040	1.030	1.050	42,000	43,500	1.0357	0.890	0.847	0.890	0.881	0.898	49,091	0.8861	-2.80%
2019-11-27	0	1.070	1.020	1.070	1.030	1.070	250,000	263,040	1.0522	0.915	0.873	0.915	0.881	0.915	292,211	0.9002	0.94%
2019-11-26	0	1.060	1.010	1.060	1.060	1.070	36,000	38,460	1.0683	0.907	0.864	0.907	0.907	0.915	42,078	0.9140	-1.85%
2019-11-25	0	1.080	1.010	1.080	1.060	1.080	256,000	273,740	1.0693	0.924	0.864	0.924	0.907	0.924	299,224	0.9148	2.86%
2019-11-22	0	1.050	1.010	1.050	1.040	1.050	26,000	27,120	1.0431	0.898	0.864	0.898	0.890	0.898	30,390	0.8924	-1.87%
2019-11-21	0	1.070	1.000	1.070	1.040	1.070	74,000	78,440	1.0600	0.915	0.856	0.915	0.890	0.915	86,495	0.9069	-0.93%
2019-11-20	0	1.080	0.990	1.080	1.050	1.080	74,000	79,500	1.0743	0.924	0.847	0.924	0.898	0.924	86,495	0.9191	0.93%
2019-11-19	0	1.070	1.010	1.070	1.050	1.080	94,000	99,720	1.0609	0.915	0.864	0.915	0.898	0.924	109,871	0.9076	0.94%
2019-11-18	0	1.060	1.000	1.060	1.050	1.060	70,000	73,520	1.0503	0.907	0.856	0.907	0.898	0.907	81,819	0.8986	0.95%
2019-11-15	0	1.050	0.980	1.050	1.030	1.050	14,000	14,620	1.0443	0.898	0.838	0.898	0.881	0.898	16,364	0.8934	0.96%
2019-11-14	0	1.040	0.970	1.040	1.040	1.040	308,000	320,320	1.0400	0.890	0.830	0.890	0.890	0.890	360,004	0.8898	-0.95%
2019-11-13	0	1.050	0.990	1.050	1.020	1.050	124,000	127,660	1.0295	0.898	0.847	0.898	0.873	0.898	144,937	0.8808	2.94%
2019-11-12	0	1.020	0.970	1.020	0.960	1.020	90,000	90,240	1.0027	0.873	0.830	0.873	0.821	0.873	105,196	0.8578	3.03%
2019-11-11	0	0.990	0.950	0.990	0.920	1.000	154,000	148,960	0.9673	0.847	0.813	0.847	0.787	0.856	180,002	0.8275	3.13%
2019-11-08	0	0.960	0.920	0.990	0.870	1.000	202,000	194,040	0.9606	0.821	0.787	0.847	0.744	0.856	236,107	0.8218	-2.04%
2019-11-07	0	0.980	0.970	0.980	0.980	1.000	126,000	124,800	0.9905	0.838	0.830	0.838	0.838	0.856	147,274	0.8474	-2.00%
2019-11-06	0	1.000	0.970	1.000	0.980	1.000	56,000	55,460	0.9904	0.856	0.830	0.856	0.838	0.856	65,455	0.8473	0.00%
2019-11-05	0	1.000	0.990	1.000	0.970	1.010	208,000	207,500	0.9976	0.856	0.847	0.856	0.830	0.864	243,120	0.8535	-0.99%
2019-11-04	0	1.010	0.990	1.010	0.990	1.010	112,000	112,420	1.0038	0.864	0.847	0.864	0.847	0.864	130,911	0.8588	-0.98%
2019-11-01	0	1.020	0.990	1.020	0.990	1.020	108,000	108,100	1.0009	0.873	0.847	0.873	0.847	0.873	126,235	0.8563	2.00%
2019-10-31	0	1.000	0.990	1.000	1.000	1.010	56,000	56,540	1.0096	0.856	0.847	0.856	0.856	0.864	65,455	0.8638	-1.96%
2019-10-30	0	1.020	0.970	1.020	0.990	1.020	114,000	114,740	1.0065	0.873	0.830	0.873	0.847	0.873	133,248	0.8611	3.03%
2019-10-29	0	0.990	0.950	0.990	0.930	0.990	182,000	174,380	0.9581	0.847	0.813	0.847	0.796	0.847	212,730	0.8197	-5.71%
2019-10-28	0	1.050	1.000	1.050	-	-	0	0	-	0.898	0.856	0.898	-	-	0	-	0.00%
2019-10-25	0	1.050	0.990	1.050	1.000	1.050	22,000	22,480	1.0218	0.898	0.847	0.898	0.856	0.898	25,715	0.8742	3.96%
2019-10-24	0	1.010	0.970	1.010	-	-	0	0	-	0.864	0.830	0.864	-	-	0	-	0.00%
2019-10-23	0	1.010	0.960	1.010	0.980	1.010	10,000	9,860	0.9860	0.864	0.821	0.864	0.838	0.864	11,688	0.8436	1.00%
2019-10-22	0	1.000	0.990	1.000	1.010	1.020	20,000	20,220	1.0110	0.856	0.847	0.856	0.864	0.873	23,377	0.8650	-2.91%
2019-10-21	0	1.030	0.980	1.030	0.990	1.030	70,000	69,900	0.9986	0.881	0.838	0.881	0.847	0.881	81,819	0.8543	0.98%
2019-10-18	0	1.020	0.980	1.020	1.000	1.020	30,000	30,260	1.0087	0.873	0.838	0.873	0.856	0.873	35,065	0.8630	0.99%
2019-10-17	0	1.010	0.970	1.010	0.980	1.020	162,000	159,940	0.9873	0.864	0.830	0.864	0.838	0.873	189,353	0.8447	-0.98%
2019-10-16	0	1.020	0.980	1.020	1.020	1.020	4,000	4,080	1.0200	0.873	0.838	0.873	0.873	0.873	4,675	0.8727	0.00%
2019-10-15	0	1.020	0.980	1.020	1.000	1.020	18,000	18,140	1.0078	0.873	0.838	0.873	0.856	0.873	21,039	0.8622	0.00%
2019-10-14	0	1.020	0.980	1.020	1.010	1.020	4,000	4,060	1.0150	0.873	0.838	0.873	0.864	0.873	4,675	0.8684	0.99%
2019-10-11	0	1.010	0.970	1.010	0.980	1.010	22,000	22,020	1.0009	0.864	0.830	0.864	0.838	0.864	25,715	0.8563	1.00%
2019-10-10	0	1.000	0.970	1.010	0.980	1.020	78,000	77,760	0.9969	0.856	0.830	0.864	0.838	0.873	91,170	0.8529	-1.96%
2019-10-09	0	1.020	0.990	1.020	0.980	1.070	46,000	47,300	1.0283	0.873	0.847	0.873	0.838	0.915	53,767	0.8797	-0.97%
2019-10-08	0	1.030	0.980	1.030	0.900	1.090	74,000	74,040	1.0005	0.881	0.838	0.881	0.770	0.933	86,495	0.8560	21.18%
2019-10-04	0	0.850	0.840	0.850	0.830	1.020	42,000	37,580	0.8948	0.727	0.719	0.727	0.710	0.873	49,091	0.7655	-19.05%
2019-10-03	0	1.050	1.020	1.050	1.050	1.050	2,000	2,100	1.0500	0.898	0.873	0.898	0.898	0.898	2,338	0.8983	-0.94%
2019-10-02	0	1.060	1.040	1.060	1.060	1.100	6,000	6,480	1.0800	0.907	0.890	0.907	0.907	0.941	7,013	0.9240	-10.17%
2019-09-30	0	1.180	1.010	1.180	0.970	1.200	198,000	201,300	1.0167	1.010	0.864	1.010	0.830	1.027	231,431	0.8698	16.83%
2019-09-27	0	1.010	0.980	1.010	-	-	0	0	-	0.864	0.838	0.864	-	-	0	-	0.00%
2019-09-26	0	1.010	0.980	1.010	0.960	1.010	10,000	9,980	0.9980	0.864	0.838	0.864	0.821	0.864	11,688	0.8538	3.06%
2019-09-25	0	0.980	0.970	1.010	0.960	1.010	94,000	92,320	0.9821	0.838	0.830	0.864	0.821	0.864	109,871	0.8403	-2.00%
2019-09-24	0	1.000	0.980	0.990	0.990	1.010	10,000	9,960	0.9960	0.856	0.838	0.847	0.847	0.864	11,688	0.8521	-1.96%
2019-09-23	0	1.020	0.980	1.020	1.010	1.020	12,000	12,160	1.0133	0.873	0.838	0.873	0.864	0.873	14,026	0.8670	0.00%
2019-09-20	0	1.020	0.960	1.020	1.020	1.020	2,000	2,040	1.0200	0.873	0.821	0.873	0.873	0.873	2,338	0.8727	0.99%
2019-09-19	0	1.010	0.970	1.010	0.950	1.020	20,000	19,600	0.9800	0.864	0.830	0.864	0.813	0.873	23,377	0.8384	0.00%
2019-09-18	0	1.010	0.980	1.010	0.980	1.010	28,000	27,960	0.9986	0.864	0.838	0.864	0.838	0.864	32,728	0.8543	-0.98%
2019-09-17	0	1.020	0.980	1.020	1.000	1.020	20,000	20,200	1.0100	0.873	0.838	0.873	0.856	0.873	23,377	0.8641	-0.97%
2019-09-16	0	1.030	0.990	1.030	0.970	1.030	48,000	48,060	1.0013	0.881	0.847	0.881	0.830	0.881	56,105	0.8566	0.98%
2019-09-13	0	1.020	0.990	1.020	1.000	1.020	14,000	14,200	1.0143	0.873	0.847	0.873	0.856	0.873	16,364	0.8678	2.00%
2019-09-12	0	1.000	0.970	1.020	0.980	1.050	30,000	30,320	1.0107	0.856	0.830	0.873	0.838	0.898	35,065	0.8647	-1.96%
2019-09-11	0	1.020	0.990	1.020	1.000	1.060	68,000	68,680	1.0100	0.873	0.847	0.873	0.856	0.907	79,481	0.8641	0.00%
2019-09-10	0	1.020	1.000	1.020	1.000	1.030	18,000	18,380	1.0211	0.873	0.856	0.873	0.856	0.881	21,039	0.8736	-0.97%
2019-09-09	0	1.030	1.000	1.030	1.000	1.030	20,000	20,420	1.0210	0.881	0.856	0.881	0.856	0.881	23,377	0.8735	0.00%
2019-09-06	0	1.030	0.980	1.030	0.980	1.030	68,000	68,460	1.0068	0.881	0.838	0.881	0.838	0.881	79,481	0.8613	0.98%
2019-09-05	0	1.020	1.010	1.040	1.010	1.050	54,000	55,560	1.0289	0.873	0.864	0.890	0.864	0.898	63,118	0.8803	-2.86%
2019-09-04	0	1.050	1.000	1.050	1.030	1.050	38,000	39,560	1.0411	0.898	0.856	0.898	0.881	0.898	44,416	0.8907	0.96%
2019-09-03	0	1.040	1.000	1.040	1.030	1.040	30,000	31,000	1.0333	0.890	0.856	0.890	0.881	0.890	35,065	0.8841	-0.95%
2019-09-02	0	1.050	1.010	1.050	-	-	0	0	-	0.898	0.864	0.898	-	-	0	-	-0.94%
2019-08-30	0	1.060	1.020	1.070	1.010	1.060	50,000	52,040	1.0408	0.907	0.873	0.915	0.864	0.907	58,442	0.8905	-4.50%
2019-08-29	0	1.110	1.000	1.110	0.990	1.120	114,000	116,040	1.0179	0.950	0.856	0.950	0.847	0.958	133,248	0.8709	7.77%
2019-08-28	0	1.030	1.030	1.040	1.010	1.030	116,000	119,080	1.0266	0.881	0.881	0.890	0.864	0.881	135,586	0.8783	0.98%
2019-08-27	0	1.020	0.970	1.020	0.970	1.020	32,000	32,000	1.0000	0.873	0.830	0.873	0.830	0.873	37,403	0.8555	2.00%
2019-08-26	0	1.000	0.970	1.000	0.940	1.010	24,000	23,440	0.9767	0.856	0.830	0.856	0.804	0.864	28,052	0.8356	-0.99%
2019-08-23	0	1.010	0.970	1.010	0.970	1.010	148,000	147,160	0.9943	0.864	0.830	0.864	0.830	0.864	172,989	0.8507	0.00%
2019-08-22	0	1.010	0.980	1.010	0.850	1.040	220,000	220,880	1.0040	0.864	0.838	0.864	0.727	0.890	257,146	0.8590	-2.88%
2019-08-21	0	1.040	1.020	1.040	1.010	1.040	120,000	123,860	1.0322	0.890	0.873	0.890	0.864	0.890	140,261	0.8831	0.97%
2019-08-20	0	1.030	1.000	1.030	1.030	1.040	40,000	41,240	1.0310	0.881	0.856	0.881	0.881	0.890	46,754	0.8821	0.00%
2019-08-19	0	1.030	1.000	1.030	1.040	1.050	72,000	74,940	1.0408	0.881	0.856	0.881	0.890	0.898	84,157	0.8905	-0.96%
2019-08-16	0	1.040	0.970	1.040	1.030	1.050	68,000	70,140	1.0315	0.890	0.830	0.890	0.881	0.898	79,481	0.8825	0.00%
2019-08-15	0	1.040	0.970	1.040	1.030	1.050	52,000	53,680	1.0323	0.890	0.830	0.890	0.881	0.898	60,780	0.8832	0.97%
2019-08-14	0	1.030	0.990	1.030	1.010	1.030	48,000	48,800	1.0167	0.881	0.847	0.881	0.864	0.881	56,105	0.8698	3.00%
2019-08-13	0	1.000	0.990	1.010	1.000	1.030	82,000	84,400	1.0293	0.856	0.847	0.864	0.856	0.881	95,845	0.8806	-3.85%
2019-08-12	0	1.040	0.970	1.040	1.030	1.040	186,000	191,980	1.0322	0.890	0.830	0.890	0.881	0.890	217,405	0.8831	0.97%
2019-08-09	0	1.030	0.980	1.030	1.030	1.030	58,000	59,740	1.0300	0.881	0.838	0.881	0.881	0.881	67,793	0.8812	0.00%
2019-08-08	0	1.030	1.000	1.030	1.020	1.040	194,000	199,440	1.0280	0.881	0.856	0.881	0.873	0.890	226,756	0.8795	0.98%
2019-08-07	0	1.020	1.010	1.020	1.020	1.030	62,000	63,540	1.0248	0.873	0.864	0.873	0.873	0.881	72,468	0.8768	-1.92%
2019-08-06	0	1.040	1.020	1.040	1.030	1.050	72,000	74,680	1.0372	0.890	0.873	0.890	0.881	0.898	84,157	0.8874	-3.70%
2019-08-05	0	1.080	1.040	1.080	1.050	1.080	86,000	91,820	1.0677	0.924	0.890	0.924	0.898	0.924	100,521	0.9134	0.00%
2019-08-02	0	1.080	1.050	1.080	1.040	1.090	60,000	64,440	1.0740	0.924	0.898	0.924	0.890	0.933	70,131	0.9189	0.00%
2019-08-01	0	1.080	1.050	1.080	1.100	1.100	48,000	52,400	1.0917	0.924	0.898	0.924	0.941	0.941	56,105	0.9340	-1.82%
2019-07-31	0	1.100	1.040	1.100	1.090	1.100	78,000	85,100	1.0910	0.941	0.890	0.941	0.933	0.941	91,170	0.9334	1.85%
2019-07-30	0	1.080	1.050	1.080	1.080	1.100	42,000	45,520	1.0838	0.924	0.898	0.924	0.924	0.941	49,091	0.9272	0.00%
2019-07-29	0	1.080	1.060	1.080	1.080	1.100	44,000	47,960	1.0900	0.924	0.907	0.924	0.924	0.941	51,429	0.9325	-0.92%
2019-07-26	0	1.090	1.050	1.090	1.080	1.100	146,000	158,260	1.0840	0.933	0.898	0.933	0.924	0.941	170,651	0.9274	0.93%
2019-07-25	0	1.080	1.040	1.080	1.040	1.090	134,000	144,300	1.0769	0.924	0.890	0.924	0.890	0.933	156,625	0.9213	0.93%
2019-07-24	0	1.070	1.060	1.070	1.070	1.100	76,000	82,120	1.0805	0.915	0.907	0.915	0.915	0.941	88,832	0.9244	0.00%
2019-07-23	0	1.070	1.070	1.080	1.070	1.100	102,000	110,640	1.0847	0.915	0.915	0.924	0.915	0.941	119,222	0.9280	-1.83%
2019-07-22	0	1.090	1.060	1.090	1.070	1.100	118,000	127,760	1.0827	0.933	0.907	0.933	0.915	0.941	137,924	0.9263	0.00%
2019-07-19	0	1.090	1.060	1.090	1.060	1.110	182,000	196,280	1.0785	0.933	0.907	0.933	0.907	0.950	212,730	0.9227	0.93%
2019-07-18	0	1.080	1.060	1.090	1.060	1.170	1,164,000	1,291,180	1.1093	0.924	0.907	0.933	0.907	1.001	1,360,536	0.9490	-0.92%
2019-07-17	0	1.090	1.050	1.090	1.060	1.090	68,000	73,540	1.0815	0.933	0.898	0.933	0.907	0.933	79,481	0.9252	1.87%
2019-07-16	0	1.070	1.030	1.070	1.070	1.090	142,000	153,140	1.0785	0.915	0.881	0.915	0.915	0.933	165,976	0.9227	0.00%
2019-07-15	0	1.070	1.030	1.070	1.060	1.080	72,000	76,700	1.0653	0.915	0.881	0.915	0.907	0.924	84,157	0.9114	0.94%
2019-07-12	0	1.060	1.020	1.060	1.010	1.060	144,000	150,600	1.0458	0.907	0.873	0.907	0.864	0.907	168,314	0.8948	0.95%
2019-07-11	0	1.050	1.020	1.050	1.040	1.060	60,000	63,160	1.0527	0.898	0.873	0.898	0.890	0.907	70,131	0.9006	-0.94%
2019-07-10	0	1.060	1.020	1.060	1.060	1.060	108,000	113,680	1.0526	0.907	0.873	0.907	0.907	0.907	126,235	0.9005	0.00%
2019-07-09	0	1.060	1.020	1.060	1.040	1.060	120,000	125,800	1.0483	0.907	0.873	0.907	0.890	0.907	140,261	0.8969	2.91%
2019-07-08	0	1.030	1.010	1.030	1.030	1.040	42,000	43,280	1.0305	0.881	0.864	0.881	0.881	0.890	49,091	0.8816	0.00%
2019-07-05	0	1.030	1.000	1.030	1.000	1.030	164,000	166,720	1.0166	0.881	0.856	0.881	0.856	0.881	191,691	0.8697	0.00%
2019-07-04	0	1.030	1.020	1.030	1.020	1.030	112,000	114,620	1.0234	0.881	0.873	0.881	0.873	0.881	130,911	0.8756	0.98%
2019-07-03	0	1.020	1.000	1.030	1.000	1.040	152,000	154,040	1.0134	0.873	0.856	0.881	0.856	0.890	177,664	0.8670	-2.86%
2019-07-02	0	1.050	1.010	1.050	1.030	1.060	88,000	91,660	1.0416	0.898	0.864	0.898	0.881	0.907	102,858	0.8911	0.96%
2019-06-28	0	1.040	1.000	1.040	1.000	1.040	98,000	100,960	1.0302	0.890	0.856	0.890	0.856	0.890	114,547	0.8814	0.97%
2019-06-27	0	1.030	1.000	1.030	1.020	1.030	74,000	76,060	1.0278	0.881	0.856	0.881	0.873	0.881	86,495	0.8794	0.98%
2019-06-26	0	1.020	1.000	1.020	1.000	1.030	364,000	365,820	1.0050	0.873	0.856	0.873	0.856	0.881	425,460	0.8598	0.99%
2019-06-25	0	1.010	0.990	1.010	1.000	1.030	112,000	113,240	1.0111	0.864	0.847	0.864	0.856	0.881	130,911	0.8650	1.00%
2019-06-24	0	1.000	1.000	1.020	1.000	1.030	130,000	131,140	1.0088	0.856	0.856	0.873	0.856	0.881	151,950	0.8630	-2.91%
2019-06-21	0	1.030	1.010	1.030	0.990	1.040	164,000	166,480	1.0151	0.881	0.864	0.881	0.847	0.890	191,691	0.8685	0.00%
2019-06-20	0	1.030	1.010	1.030	1.020	1.040	58,000	59,420	1.0245	0.881	0.864	0.881	0.873	0.890	67,793	0.8765	-0.96%
2019-06-19	0	1.040	1.000	1.040	1.020	1.040	82,000	82,540	1.0066	0.890	0.856	0.890	0.873	0.890	95,845	0.8612	-0.95%
2019-06-18	0	1.050	1.030	1.050	1.020	1.070	82,000	86,300	1.0524	0.898	0.881	0.898	0.873	0.915	95,845	0.9004	-0.94%
2019-06-17	0	1.060	1.020	1.060	1.020	1.060	50,000	51,920	1.0384	0.907	0.873	0.907	0.873	0.907	58,442	0.8884	0.95%
2019-06-14	0	1.050	1.010	1.050	1.050	1.060	36,000	38,060	1.0572	0.898	0.864	0.898	0.898	0.907	42,078	0.9045	0.00%
2019-06-13	0	1.050	1.010	1.050	1.040	1.050	30,000	31,300	1.0433	0.898	0.864	0.898	0.890	0.898	35,065	0.8926	0.96%
2019-06-12	0	1.040	1.010	1.040	1.010	1.040	80,000	81,960	1.0245	0.890	0.864	0.890	0.864	0.890	93,508	0.8765	0.78%
2019-06-11	0	1.050	1.020	1.050	1.040	1.070	52,000	54,660	1.0512	0.883	0.858	0.883	0.875	0.900	61,840	0.8839	0.00%
2019-06-10	0	1.050	1.010	1.050	1.040	1.070	62,000	65,080	1.0497	0.883	0.849	0.883	0.875	0.900	73,732	0.8827	0.00%
2019-06-06	0	1.050	1.010	1.050	1.040	1.070	74,000	77,840	1.0519	0.883	0.849	0.883	0.875	0.900	88,003	0.8845	0.96%
2019-06-05	0	1.040	1.010	1.040	1.020	1.070	148,000	152,800	1.0324	0.875	0.849	0.875	0.858	0.900	176,006	0.8682	0.00%
2019-06-04	0	1.040	1.010	1.040	1.030	1.080	120,000	125,060	1.0422	0.875	0.849	0.875	0.866	0.908	142,708	0.8763	0.00%
2019-06-03	0	1.040	1.030	1.060	1.040	1.080	118,000	124,080	1.0515	0.875	0.866	0.891	0.875	0.908	140,329	0.8842	-3.70%
2019-05-31	0	1.080	1.050	1.080	1.060	1.090	94,000	101,120	1.0757	0.908	0.883	0.908	0.891	0.917	111,788	0.9046	1.89%
2019-05-30	0	1.060	1.050	1.060	1.060	1.100	722,000	786,820	1.0898	0.891	0.883	0.891	0.891	0.925	858,625	0.9164	-0.93%
2019-05-29	0	1.070	1.050	1.070	1.060	1.080	72,000	77,320	1.0739	0.900	0.883	0.900	0.891	0.908	85,625	0.9030	-1.83%
2019-05-28	0	1.090	1.050	1.090	1.050	1.090	110,000	117,840	1.0713	0.917	0.883	0.917	0.883	0.917	130,816	0.9008	3.81%
2019-05-27	0	1.050	1.020	1.050	1.040	1.050	46,000	48,100	1.0457	0.883	0.858	0.883	0.875	0.883	54,705	0.8793	2.94%
2019-05-24	0	1.020	1.020	1.040	1.020	1.050	124,000	127,940	1.0318	0.858	0.858	0.875	0.858	0.883	147,465	0.8676	-2.86%
2019-05-23	0	1.050	1.020	1.050	0.990	1.060	206,000	211,900	1.0286	0.883	0.858	0.883	0.832	0.891	244,982	0.8650	-0.94%
2019-05-22	0	1.060	1.030	1.060	1.030	1.060	106,000	111,900	1.0557	0.891	0.866	0.891	0.866	0.891	126,059	0.8877	0.00%
2019-05-21	0	1.060	1.020	1.060	1.030	1.060	66,000	69,240	1.0491	0.891	0.858	0.891	0.866	0.891	78,489	0.8822	0.00%
2019-05-20	0	1.060	1.030	1.060	1.030	1.070	120,000	125,880	1.0490	0.891	0.866	0.891	0.866	0.900	142,708	0.8821	0.00%
2019-05-17	0	1.060	1.040	1.060	1.050	1.060	126,000	132,340	1.0503	0.891	0.875	0.891	0.883	0.891	149,843	0.8832	0.95%
2019-05-16	0	1.050	1.010	1.050	1.010	1.060	82,000	85,540	1.0432	0.883	0.849	0.883	0.849	0.891	97,517	0.8772	0.00%
2019-05-15	0	1.050	1.010	1.050	1.050	1.060	26,000	27,460	1.0562	0.883	0.849	0.883	0.883	0.891	30,920	0.8881	0.96%
2019-05-14	0	1.040	1.010	1.040	0.980	1.080	832,000	837,220	1.0063	0.875	0.849	0.875	0.824	0.908	989,441	0.8462	-5.45%
2019-05-10	0	1.100	1.040	1.100	1.050	1.100	84,000	90,900	1.0821	0.925	0.875	0.925	0.883	0.925	99,895	0.9100	1.85%
2019-05-09	0	1.080	1.060	1.080	1.070	1.120	232,000	251,800	1.0853	0.908	0.891	0.908	0.900	0.942	275,902	0.9126	-3.57%
2019-05-08	0	1.120	1.080	1.130	1.080	1.130	456,000	494,040	1.0834	0.942	0.908	0.950	0.908	0.950	542,290	0.9110	3.70%
2019-05-07	0	1.080	1.030	1.080	1.000	1.080	234,000	240,480	1.0277	0.908	0.866	0.908	0.841	0.908	278,280	0.8642	0.93%
2019-05-06	0	1.070	1.010	1.070	1.020	1.070	78,000	81,720	1.0477	0.900	0.849	0.900	0.858	0.900	92,760	0.8810	0.00%
2019-05-03	0	1.070	1.040	1.070	1.070	1.080	36,000	38,660	1.0739	0.900	0.875	0.900	0.900	0.908	42,812	0.9030	-0.93%
2019-05-02	0	1.080	1.030	1.080	1.040	1.080	38,000	40,360	1.0621	0.908	0.866	0.908	0.875	0.908	45,191	0.8931	0.00%
2019-04-30	0	1.080	1.040	1.080	1.030	1.080	468,000	500,100	1.0686	0.908	0.875	0.908	0.866	0.908	556,561	0.8986	0.93%
2019-04-29	0	1.070	1.030	1.080	1.070	1.080	60,000	64,360	1.0727	0.900	0.866	0.908	0.900	0.908	71,354	0.9020	0.94%
2019-04-26	0	1.060	1.030	1.060	1.000	1.080	272,000	285,360	1.0491	0.891	0.866	0.891	0.841	0.908	323,471	0.8822	-2.75%
2019-04-25	0	1.090	1.070	1.090	1.060	1.120	318,000	344,280	1.0826	0.917	0.900	0.917	0.891	0.942	378,176	0.9104	-3.54%
2019-04-24	0	1.130	1.080	1.130	1.110	1.130	38,000	42,700	1.1237	0.950	0.908	0.950	0.933	0.950	45,191	0.9449	1.80%
2019-04-23	0	1.110	1.090	1.110	1.070	1.110	376,000	409,780	1.0898	0.933	0.917	0.933	0.900	0.933	447,151	0.9164	0.91%
2019-04-18	0	1.100	1.080	1.110	1.060	1.110	384,000	412,940	1.0754	0.925	0.908	0.933	0.891	0.933	456,665	0.9043	0.00%
2019-04-17	0	1.100	1.070	1.100	1.060	1.120	92,000	100,160	1.0887	0.925	0.900	0.925	0.891	0.942	109,409	0.9155	0.00%
2019-04-16	0	1.100	1.070	1.100	1.050	1.120	498,000	532,320	1.0689	0.925	0.900	0.925	0.883	0.942	592,238	0.8988	0.92%
2019-04-15	0	1.090	1.080	1.140	1.080	1.190	436,000	493,700	1.1323	0.917	0.908	0.959	0.908	1.001	518,505	0.9522	-6.84%
2019-04-12	0	1.170	1.140	1.170	1.130	1.170	98,000	113,000	1.1531	0.984	0.959	0.984	0.950	0.984	116,545	0.9696	1.74%
2019-04-11	0	1.150	1.130	1.170	1.120	1.170	342,000	391,220	1.1439	0.967	0.950	0.984	0.942	0.984	406,717	0.9619	-3.36%
2019-04-10	0	1.190	1.160	1.190	1.120	1.200	622,000	717,660	1.1538	1.001	0.975	1.001	0.942	1.009	739,702	0.9702	1.71%
2019-04-09	0	1.170	1.150	1.180	1.140	1.180	376,000	436,000	1.1596	0.984	0.967	0.992	0.959	0.992	447,151	0.9751	-2.50%
2019-04-08	0	1.200	1.180	1.210	1.160	1.240	344,000	411,640	1.1966	1.009	0.992	1.017	0.975	1.043	409,096	1.0062	-1.64%
2019-04-04	0	1.220	1.160	1.220	1.150	1.240	242,000	291,420	1.2042	1.026	0.975	1.026	0.967	1.043	287,794	1.0126	0.83%
2019-04-03	0	1.210	1.160	1.210	1.150	1.210	182,000	212,700	1.1687	1.017	0.975	1.017	0.967	1.017	216,440	0.9827	1.68%
2019-04-02	0	1.190	1.140	1.190	1.120	1.190	530,000	613,160	1.1569	1.001	0.959	1.001	0.942	1.001	630,293	0.9728	1.71%
2019-04-01	0	1.170	1.120	1.170	1.100	1.260	1,768,000	2,011,640	1.1378	0.984	0.942	0.984	0.925	1.060	2,102,562	0.9568	-7.14%
2019-03-29	0	1.260	1.200	1.260	1.190	1.340	622,000	758,240	1.2190	1.060	1.009	1.060	1.001	1.127	739,702	1.0251	-3.08%
2019-03-28	0	1.300	1.260	1.300	1.260	1.380	224,000	291,060	1.2994	1.093	1.060	1.093	1.060	1.160	266,388	1.0926	0.00%
2019-03-27	0	1.300	1.260	1.300	1.150	1.300	960,000	1,190,740	1.2404	1.093	1.060	1.093	0.967	1.093	1,141,663	1.0430	6.56%
2019-03-26	0	1.220	1.180	1.220	1.150	1.260	542,000	646,160	1.1922	1.026	0.992	1.026	0.967	1.060	644,564	1.0025	2.52%
2019-03-25	0	1.190	1.150	1.190	1.140	1.200	666,000	766,420	1.1508	1.001	0.967	1.001	0.959	1.009	792,029	0.9677	-4.03%
2019-03-22	0	1.240	1.150	1.240	1.230	1.270	120,000	148,940	1.2412	1.043	0.967	1.043	1.034	1.068	142,708	1.0437	-1.59%
2019-03-21	0	1.260	1.210	1.260	1.070	1.340	1,828,000	2,197,220	1.2020	1.060	1.017	1.060	0.900	1.127	2,173,916	1.0107	1.61%
2019-03-20	0	1.240	1.230	1.250	1.200	1.390	1,086,000	1,386,120	1.2764	1.043	1.034	1.051	1.009	1.169	1,291,506	1.0733	-8.82%
2019-03-19	0	1.360	1.330	1.360	1.320	1.450	736,000	1,008,180	1.3698	1.144	1.118	1.144	1.110	1.219	875,275	1.1518	-1.45%
2019-03-18	0	1.380	1.360	1.380	1.220	1.400	3,720,000	4,979,460	1.3386	1.160	1.144	1.160	1.026	1.177	4,423,943	1.1256	13.11%
2019-03-15	0	1.220	1.220	1.230	1.110	1.220	1,020,000	1,191,140	1.1678	1.026	1.026	1.034	0.933	1.026	1,213,017	0.9820	10.91%
2019-03-14	0	1.100	1.090	1.100	1.060	1.130	366,000	403,140	1.1015	0.925	0.917	0.925	0.891	0.950	435,259	0.9262	2.80%
2019-03-13	0	1.070	1.070	1.080	1.070	1.140	324,000	352,120	1.0868	0.900	0.900	0.908	0.900	0.959	385,311	0.9139	0.94%
2019-03-12	0	1.060	1.050	1.060	1.050	1.100	498,000	542,160	1.0887	0.891	0.883	0.891	0.883	0.925	592,238	0.9154	-1.85%
2019-03-11	0	1.080	1.050	1.080	1.030	1.090	154,000	162,740	1.0568	0.908	0.883	0.908	0.866	0.917	183,142	0.8886	0.93%
2019-03-08	0	1.070	1.020	1.070	1.030	1.070	114,000	119,860	1.0514	0.900	0.858	0.900	0.866	0.900	135,572	0.8841	0.94%
2019-03-07	0	1.060	1.020	1.060	1.000	1.060	258,000	265,120	1.0276	0.891	0.858	0.891	0.841	0.891	306,822	0.8641	0.00%
2019-03-06	0	1.060	1.030	1.060	1.010	1.060	432,000	446,120	1.0327	0.891	0.866	0.891	0.849	0.891	513,748	0.8684	1.92%
2019-03-05	0	1.040	1.030	1.040	1.010	1.090	588,000	611,140	1.0394	0.875	0.866	0.875	0.849	0.917	699,268	0.8740	0.00%
2019-03-04	0	1.040	1.040	1.070	1.040	1.100	190,000	202,920	1.0680	0.875	0.875	0.900	0.875	0.925	225,954	0.8981	-2.80%
2019-03-01	0	1.070	1.040	1.070	1.050	1.070	30,000	32,060	1.0687	0.900	0.875	0.900	0.883	0.900	35,677	0.8986	-0.93%
2019-02-28	0	1.080	1.040	1.080	1.030	1.080	462,000	490,040	1.0607	0.908	0.875	0.908	0.866	0.908	549,425	0.8919	0.93%
2019-02-27	0	1.070	1.020	1.070	1.020	1.070	376,000	394,720	1.0498	0.900	0.858	0.900	0.858	0.900	447,151	0.8827	0.94%
2019-02-26	0	1.060	1.030	1.070	1.040	1.060	74,000	78,520	1.0611	0.891	0.866	0.900	0.875	0.891	88,003	0.8922	-1.85%
2019-02-25	0	1.080	1.040	1.080	1.020	1.080	238,000	255,400	1.0731	0.908	0.875	0.908	0.858	0.908	283,037	0.9024	0.93%
2019-02-22	0	1.070	1.040	1.080	1.050	1.070	58,000	62,000	1.0690	0.900	0.875	0.908	0.883	0.900	68,975	0.8989	-0.93%
2019-02-21	0	1.080	1.030	1.080	1.040	1.080	74,000	78,680	1.0632	0.908	0.866	0.908	0.875	0.908	88,003	0.8941	0.93%
2019-02-20	0	1.070	1.060	1.070	1.040	1.070	1,474,000	1,546,880	1.0494	0.900	0.891	0.900	0.875	0.900	1,752,928	0.8825	0.94%
2019-02-19	0	1.060	1.010	1.050	1.020	1.060	2,350,000	2,467,220	1.0499	0.891	0.849	0.883	0.858	0.891	2,794,695	0.8828	0.95%
2019-02-18	0	1.050	1.030	1.050	1.000	1.050	3,540,000	3,688,420	1.0419	0.883	0.866	0.883	0.841	0.883	4,209,881	0.8761	2.94%
2019-02-15	0	1.020	0.990	1.020	0.980	1.030	1,228,000	1,251,140	1.0188	0.858	0.832	0.858	0.824	0.866	1,460,377	0.8567	-0.97%
2019-02-14	0	1.030	1.000	1.030	1.000	1.030	1,062,000	1,083,120	1.0199	0.866	0.841	0.866	0.841	0.866	1,262,964	0.8576	0.98%
2019-02-13	0	1.020	1.010	1.020	0.970	1.030	1,084,000	1,104,120	1.0186	0.858	0.849	0.858	0.816	0.866	1,289,127	0.8565	2.00%
2019-02-12	0	1.000	0.990	1.020	1.000	1.070	750,000	771,660	1.0289	0.841	0.832	0.858	0.841	0.900	891,924	0.8652	-9.09%
2019-02-11	0	1.100	1.080	1.100	1.060	1.110	284,000	306,460	1.0791	0.925	0.908	0.925	0.891	0.933	337,742	0.9074	-2.65%
2019-02-08	0	1.130	1.080	1.130	1.050	1.150	244,000	269,660	1.1052	0.950	0.908	0.950	0.883	0.967	290,173	0.9293	0.89%
2019-02-04	0	1.120	1.080	1.130	1.100	1.150	56,000	63,680	1.1371	0.942	0.908	0.950	0.925	0.967	66,597	0.9562	0.00%
2019-02-01	0	1.120	1.080	1.120	1.020	1.130	3,936,000	4,069,540	1.0339	0.942	0.908	0.942	0.858	0.950	4,680,817	0.8694	5.66%
2019-01-31	0	1.060	1.030	1.060	0.990	1.060	204,000	209,580	1.0274	0.891	0.866	0.891	0.832	0.891	242,603	0.8639	2.91%
2019-01-30	0	1.030	1.000	1.030	0.990	1.030	360,000	365,360	1.0149	0.866	0.841	0.866	0.832	0.866	428,124	0.8534	0.98%
2019-01-29	0	1.020	0.990	1.020	0.990	1.020	104,000	106,000	1.0192	0.858	0.832	0.858	0.832	0.858	123,680	0.8570	0.00%
2019-01-28	0	1.020	0.980	1.020	0.980	1.020	282,000	282,860	1.0030	0.858	0.824	0.858	0.824	0.858	335,363	0.8434	0.99%
2019-01-25	0	1.010	0.980	1.010	0.980	1.020	396,000	402,980	1.0176	0.849	0.824	0.849	0.824	0.858	470,936	0.8557	-1.94%
2019-01-24	0	1.030	1.000	1.030	0.980	1.030	618,000	628,120	1.0164	0.866	0.841	0.866	0.824	0.866	734,945	0.8546	0.98%
2019-01-23	0	1.020	0.990	1.020	1.020	1.050	234,000	239,320	1.0227	0.858	0.832	0.858	0.858	0.883	278,280	0.8600	0.00%
2019-01-22	0	1.020	0.980	1.020	0.940	1.020	340,000	335,740	0.9875	0.858	0.824	0.858	0.790	0.858	404,339	0.8303	3.03%
2019-01-21	0	0.990	0.990	1.000	0.880	1.020	1,836,000	1,720,980	0.9374	0.832	0.832	0.841	0.740	0.858	2,183,430	0.7882	1.02%
2019-01-18	0	0.980	0.960	0.970	0.970	1.060	1,356,000	1,378,320	1.0165	0.824	0.807	0.816	0.816	0.891	1,612,599	0.8547	-3.92%
2019-01-17	0	1.020	1.010	1.020	1.000	1.220	3,266,000	3,636,620	1.1135	0.858	0.849	0.858	0.841	1.026	3,884,032	0.9363	-12.07%
2019-01-16	0	1.160	1.160	1.170	1.000	1.190	5,210,000	5,790,000	1.1113	0.975	0.975	0.984	0.841	1.001	6,195,899	0.9345	17.17%
2019-01-15	0	0.990	0.970	0.990	0.970	1.020	68,000	66,240	0.9741	0.832	0.816	0.832	0.816	0.858	80,868	0.8191	-1.00%
2019-01-14	0	1.000	0.970	1.010	0.980	1.030	158,000	159,100	1.0070	0.841	0.816	0.849	0.824	0.866	187,899	0.8467	0.00%
2019-01-11	0	1.000	0.980	1.020	0.950	1.020	498,000	494,760	0.9935	0.841	0.824	0.858	0.799	0.858	592,238	0.8354	0.00%
2019-01-10	0	1.000	0.980	1.000	0.950	1.000	388,000	378,880	0.9765	0.841	0.824	0.841	0.799	0.841	461,422	0.8211	3.09%
2019-01-09	0	0.970	0.950	0.990	0.950	0.990	408,000	399,180	0.9784	0.816	0.799	0.832	0.799	0.832	485,207	0.8227	-1.02%
2019-01-08	0	0.980	0.990	1.010	0.950	1.000	400,000	390,760	0.9769	0.824	0.832	0.849	0.799	0.841	475,693	0.8215	-2.97%
2019-01-07	0	1.010	0.980	1.020	0.940	1.060	586,000	578,100	0.9865	0.849	0.824	0.858	0.790	0.891	696,890	0.8295	-1.94%
2019-01-04	0	1.030	0.980	1.030	1.000	1.070	182,000	184,780	1.0153	0.866	0.824	0.866	0.841	0.900	216,440	0.8537	3.00%
2019-01-03	0	1.000	0.990	1.010	0.970	1.030	486,000	486,820	1.0017	0.841	0.832	0.849	0.816	0.866	577,967	0.8423	-4.76%
2019-01-02	0	1.050	1.020	1.050	0.980	1.070	658,000	668,560	1.0160	0.883	0.858	0.883	0.824	0.900	782,515	0.8544	0.00%
2018-12-31	0	1.050	1.050	1.070	1.020	1.050	166,000	171,220	1.0314	0.883	0.883	0.900	0.858	0.883	197,413	0.8673	2.94%
2018-12-28	0	1.020	0.960	1.020	0.930	1.020	834,000	811,920	0.9735	0.858	0.807	0.858	0.782	0.858	991,819	0.8186	4.08%
2018-12-27	0	0.980	0.940	0.980	0.920	0.990	488,000	472,640	0.9685	0.824	0.790	0.824	0.774	0.832	580,345	0.8144	0.00%
2018-12-24	0	0.980	0.930	0.980	0.830	1.010	246,000	234,380	0.9528	0.824	0.782	0.824	0.698	0.849	292,551	0.8012	4.26%
2018-12-21	0	0.940	0.910	0.950	0.900	0.960	350,000	326,300	0.9323	0.790	0.765	0.799	0.757	0.807	416,231	0.7839	1.08%
2018-12-20	0	0.930	0.920	0.930	0.900	0.970	862,000	813,640	0.9439	0.782	0.774	0.782	0.757	0.816	1,025,118	0.7937	1.09%
2018-12-19	0	0.920	0.910	0.950	0.910	0.980	388,000	366,760	0.9453	0.774	0.765	0.799	0.765	0.824	461,422	0.7948	-2.13%
2018-12-18	0	0.940	0.910	0.970	0.800	1.000	3,926,000	3,523,320	0.8974	0.790	0.765	0.816	0.673	0.841	4,668,925	0.7546	-6.00%
2018-12-17	0	1.000	0.990	1.000	1.000	1.050	1,632,000	1,657,920	1.0159	0.841	0.832	0.841	0.841	0.883	1,940,827	0.8542	0.00%
2018-12-14	0	1.000	1.000	1.010	1.000	1.030	3,870,000	3,942,300	1.0187	0.841	0.841	0.849	0.841	0.866	4,602,328	0.8566	-3.85%
2018-12-13	0	1.040	1.020	1.040	1.020	1.040	290,000	298,000	1.0276	0.875	0.858	0.875	0.858	0.875	344,877	0.8641	0.00%
2018-12-12	0	1.040	1.020	1.040	1.020	1.040	440,000	452,920	1.0294	0.875	0.858	0.875	0.858	0.875	523,262	0.8656	0.00%
2018-12-11	0	1.040	1.030	1.040	1.010	1.080	1,024,000	1,065,020	1.0401	0.875	0.866	0.875	0.849	0.908	1,217,774	0.8746	0.97%
2018-12-10	0	1.030	1.020	1.030	0.990	1.040	2,242,000	2,287,960	1.0205	0.866	0.858	0.866	0.832	0.875	2,666,258	0.8581	-0.96%
2018-12-07	0	1.040	1.030	1.040	1.020	1.050	668,000	689,400	1.0320	0.875	0.866	0.875	0.858	0.883	794,407	0.8678	-0.95%
2018-12-06	0	1.050	1.040	1.050	1.020	1.080	2,522,000	2,655,500	1.0529	0.883	0.875	0.883	0.858	0.908	2,999,243	0.8854	1.94%
2018-12-05	0	1.030	1.030	1.040	1.020	1.040	1,254,000	1,291,200	1.0297	0.866	0.866	0.875	0.858	0.875	1,491,297	0.8658	-0.96%
2018-12-04	0	1.040	1.030	1.040	1.020	1.120	2,376,000	2,505,800	1.0546	0.875	0.866	0.875	0.858	0.942	2,825,615	0.8868	1.96%
2018-12-03	0	1.020	1.010	1.020	1.000	1.030	4,690,000	4,762,820	1.0155	0.858	0.849	0.858	0.841	0.866	5,577,498	0.8539	-0.97%
2018-11-30	0	1.030	1.020	1.030	1.020	1.030	1,060,000	1,083,020	1.0217	0.866	0.858	0.866	0.858	0.866	1,260,586	0.8591	0.98%
2018-11-29	0	1.020	1.020	1.030	1.020	1.050	2,786,000	2,858,120	1.0259	0.858	0.858	0.866	0.858	0.883	3,313,200	0.8626	-0.97%
2018-11-28	0	1.030	1.020	1.040	1.020	1.050	2,150,000	2,221,600	1.0333	0.866	0.858	0.875	0.858	0.883	2,556,849	0.8689	-0.96%
2018-11-27	0	1.040	1.020	1.040	1.020	1.060	1,394,000	1,451,760	1.0414	0.875	0.858	0.875	0.858	0.891	1,657,789	0.8757	-0.95%
2018-11-26	0	1.050	1.040	1.050	1.020	1.090	4,674,000	4,857,100	1.0392	0.883	0.875	0.883	0.858	0.917	5,558,470	0.8738	0.96%
2018-11-23	0	1.040	1.030	1.040	1.020	1.130	5,032,010	5,324,630	1.0582	0.875	0.866	0.875	0.858	0.950	5,984,227	0.8898	-5.45%
2018-11-22	0	1.100	1.090	1.110	1.080	1.200	5,922,000	6,688,400	1.1294	0.925	0.917	0.933	0.908	1.009	7,042,632	0.9497	1.85%
2018-11-21	0	1.080	1.070	1.080	1.070	1.260	9,082,000	10,415,520	1.1468	0.908	0.900	0.908	0.900	1.060	10,800,605	0.9643	-10.00%
2018-11-20	0	1.200	1.180	1.190	1.050	1.210	17,602,000	19,800,840	1.1249	1.009	0.992	1.001	0.883	1.017	20,932,861	0.9459	12.15%
2018-11-19	0	1.070	1.060	1.070	0.970	1.080	55,550,000	57,067,080	1.0273	0.900	0.891	0.900	0.816	0.908	66,061,837	0.8638

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---