Prices and Webb-site Total Returns

Bright Future Technology Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01351	2020-11-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-01	0.400	0.395	0.420	0.390	0.400	8,000	3,160	0.3950	0.400	0.395	0.420	0.390	0.400	8,000	0.3950	2.56%
2025-08-29	0.390	0.390	0.420	0.390	0.390	52,000	20,280	0.3900	0.390	0.390	0.420	0.390	0.390	52,000	0.3900	-2.50%
2025-08-28	0.400	0.380	0.410	0.370	0.400	192,000	74,310	0.3870	0.400	0.380	0.410	0.370	0.400	192,000	0.3870	5.26%
2025-08-27	0.380	0.370	0.390	0.330	0.380	512,000	189,650	0.3704	0.380	0.370	0.390	0.330	0.380	512,000	0.3704	2.70%
2025-08-26	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	0.00%
2025-08-25	0.370	0.370	0.400	0.370	0.370	162,000	59,240	0.3657	0.370	0.370	0.400	0.370	0.370	162,000	0.3657	-1.33%
2025-08-22	0.375	0.375	0.395	0.350	0.380	164,000	59,890	0.3652	0.375	0.375	0.395	0.350	0.380	164,000	0.3652	-1.32%
2025-08-21	0.380	0.375	0.390	0.380	0.380	156,000	59,280	0.3800	0.380	0.375	0.390	0.380	0.380	156,000	0.3800	0.00%
2025-08-20	0.380	0.370	0.390	0.350	0.380	6,280,000	2,202,320	0.3507	0.380	0.370	0.390	0.350	0.380	6,280,000	0.3507	5.56%
2025-08-19	0.360	0.360	0.375	0.360	0.360	684,000	246,240	0.3600	0.360	0.360	0.375	0.360	0.360	684,000	0.3600	0.00%
2025-08-18	0.360	0.350	0.360	0.335	0.390	1,818,000	625,080	0.3438	0.360	0.350	0.360	0.335	0.390	1,818,000	0.3438	5.88%
2025-08-15	0.340	0.340	0.350	0.335	0.335	2,000	670	0.3350	0.340	0.340	0.350	0.335	0.335	2,000	0.3350	-2.86%
2025-08-14	0.350	0.345	0.355	0.345	0.350	140,000	48,970	0.3498	0.350	0.345	0.355	0.345	0.350	140,000	0.3498	1.45%
2025-08-13	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2025-08-12	0.345	0.345	0.350	0.330	0.330	14,000	4,620	0.3300	0.345	0.345	0.350	0.330	0.330	14,000	0.3300	4.55%
2025-08-11	0.330	0.325	0.370	0.325	0.335	32,000	10,520	0.3288	0.330	0.325	0.370	0.325	0.335	32,000	0.3288	-4.35%
2025-08-08	0.345	0.330	0.350	0.345	0.345	4,000	1,380	0.3450	0.345	0.330	0.350	0.345	0.345	4,000	0.3450	-1.43%
2025-08-07	0.350	0.350	0.360	0.320	0.330	200,000	64,590	0.3230	0.350	0.350	0.360	0.320	0.330	200,000	0.3230	7.69%
2025-08-06	0.325	0.325	0.345	0.310	0.340	322,000	104,410	0.3243	0.325	0.325	0.345	0.310	0.340	322,000	0.3243	-5.80%
2025-08-05	0.345	0.340	0.350	0.345	0.345	58,000	20,010	0.3450	0.345	0.340	0.350	0.345	0.345	58,000	0.3450	-5.48%
2025-08-04	0.365	0.365	0.380	0.340	0.340	58,000	19,720	0.3400	0.365	0.365	0.380	0.340	0.340	58,000	0.3400	7.35%
2025-08-01	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2025-07-31	0.340	0.335	0.340	0.330	0.340	106,000	35,300	0.3330	0.340	0.335	0.340	0.330	0.340	106,000	0.3330	-4.23%
2025-07-30	0.355	0.345	0.355	0.340	0.355	140,000	49,810	0.3558	0.355	0.345	0.355	0.340	0.355	140,000	0.3558	5.97%
2025-07-29	0.335	0.335	0.340	0.330	0.345	124,000	42,290	0.3410	0.335	0.335	0.340	0.330	0.345	124,000	0.3410	-2.90%
2025-07-28	0.345	0.345	0.350	0.345	0.345	106,000	36,570	0.3450	0.345	0.345	0.350	0.345	0.345	106,000	0.3450	4.55%
2025-07-25	0.330	0.340	0.345	0.315	0.320	904,000	287,030	0.3175	0.330	0.340	0.345	0.315	0.320	904,000	0.3175	-2.94%
2025-07-24	0.340	0.330	0.345	0.320	0.340	134,000	43,240	0.3227	0.340	0.330	0.345	0.320	0.340	134,000	0.3227	1.49%
2025-07-23	0.335	0.335	0.345	0.315	0.345	1,236,000	396,060	0.3204	0.335	0.335	0.345	0.315	0.345	1,236,000	0.3204	6.35%
2025-07-22	0.315	0.315	0.340	0.315	0.315	3,000,000	945,000	0.3150	0.315	0.315	0.340	0.315	0.315	3,000,000	0.3150	-1.56%
2025-07-21	0.320	0.315	0.335	0.315	0.320	130,000	41,330	0.3179	0.320	0.315	0.335	0.315	0.320	130,000	0.3179	0.00%
2025-07-18	0.320	0.315	0.325	0.315	0.320	70,000	22,240	0.3177	0.320	0.315	0.325	0.315	0.320	70,000	0.3177	-1.54%
2025-07-17	0.325	0.315	0.325	0.315	0.325	92,000	29,000	0.3152	0.325	0.315	0.325	0.315	0.325	92,000	0.3152	-1.52%
2025-07-16	0.330	0.315	0.330	0.335	0.335	34,000	11,390	0.3350	0.330	0.315	0.330	0.335	0.335	34,000	0.3350	-1.49%
2025-07-15	0.335	0.335	0.340	0.320	0.320	38,000	12,160	0.3200	0.335	0.335	0.340	0.320	0.320	38,000	0.3200	4.69%
2025-07-14	0.320	0.320	0.330	0.320	0.320	110,000	35,200	0.3200	0.320	0.320	0.330	0.320	0.320	110,000	0.3200	-3.03%
2025-07-11	0.330	0.330	0.335	0.320	0.325	220,000	70,440	0.3202	0.330	0.330	0.335	0.320	0.325	220,000	0.3202	0.00%
2025-07-10	0.330	0.330	0.335	0.320	0.320	20,000	6,400	0.3200	0.330	0.330	0.335	0.320	0.320	20,000	0.3200	-1.49%
2025-07-09	0.335	0.335	0.340	0.315	0.315	40,000	12,600	0.3150	0.335	0.335	0.340	0.315	0.315	40,000	0.3150	-2.90%
2025-07-08	0.345	0.320	0.345	0.320	0.345	188,000	60,670	0.3227	0.345	0.320	0.345	0.320	0.345	188,000	0.3227	-1.43%
2025-07-07	0.350	0.320	0.350	0.345	0.350	122,000	42,520	0.3485	0.350	0.320	0.350	0.345	0.350	122,000	0.3485	0.00%
2025-07-04	0.350	0.350	0.360	0.320	0.340	154,000	51,100	0.3318	0.350	0.350	0.360	0.320	0.340	154,000	0.3318	0.00%
2025-07-03	0.350	0.340	0.360	0.350	0.350	30,000	10,500	0.3500	0.350	0.340	0.360	0.350	0.350	30,000	0.3500	0.00%
2025-07-02	0.350	0.350	0.355	0.345	0.350	252,000	88,100	0.3496	0.350	0.350	0.355	0.345	0.350	252,000	0.3496	2.94%
2025-06-30	0.340	0.340	0.350	0.340	0.340	56,000	18,940	0.3382	0.340	0.340	0.350	0.340	0.340	56,000	0.3382	0.00%
2025-06-27	0.340	0.330	0.340	0.330	0.350	120,000	41,220	0.3435	0.340	0.330	0.340	0.330	0.350	120,000	0.3435	0.00%
2025-06-26	0.340	0.340	0.345	0.320	0.350	128,000	41,960	0.3278	0.340	0.340	0.345	0.320	0.350	128,000	0.3278	0.00%
2025-06-25	0.340	0.330	0.345	0.310	0.350	426,000	144,330	0.3388	0.340	0.330	0.345	0.310	0.350	426,000	0.3388	6.25%
2025-06-24	0.320	0.320	0.325	0.315	0.325	154,000	48,530	0.3151	0.320	0.320	0.325	0.315	0.325	154,000	0.3151	1.59%
2025-06-23	0.315	0.310	0.325	0.300	0.320	510,000	158,740	0.3113	0.315	0.310	0.325	0.300	0.320	510,000	0.3113	1.61%
2025-06-20	0.310	0.300	0.325	0.305	0.315	66,000	20,510	0.3108	0.310	0.300	0.325	0.305	0.315	66,000	0.3108	-3.12%
2025-06-19	0.320	0.305	0.325	0.305	0.320	268,000	83,360	0.3110	0.320	0.305	0.325	0.305	0.320	268,000	0.3110	0.00%
2025-06-18	0.320	0.310	0.325	-	-	0	0	-	0.320	0.310	0.325	-	-	0	-	0.00%
2025-06-17	0.320	0.310	0.325	0.310	0.320	22,000	7,020	0.3191	0.320	0.310	0.325	0.310	0.320	22,000	0.3191	-1.54%
2025-06-16	0.325	0.305	0.325	0.310	0.325	60,000	18,950	0.3158	0.325	0.305	0.325	0.310	0.325	60,000	0.3158	-4.41%
2025-06-13	0.340	0.310	0.340	0.340	0.350	70,000	24,000	0.3429	0.340	0.310	0.340	0.340	0.350	70,000	0.3429	3.03%
2025-06-12	0.330	0.295	0.330	0.300	0.330	30,000	9,650	0.3217	0.330	0.295	0.330	0.300	0.330	30,000	0.3217	4.76%
2025-06-11	0.315	0.300	0.325	-	-	0	0	-	0.315	0.300	0.325	-	-	0	-	0.00%
2025-06-10	0.315	0.300	0.325	-	-	4,000	1,260	0.3150	0.315	0.300	0.325	-	-	4,000	0.3150	0.00%
2025-06-09	0.315	0.300	0.335	0.315	0.320	492,000	155,520	0.3161	0.315	0.300	0.335	0.315	0.320	492,000	0.3161	-1.56%
2025-06-06	0.320	0.310	0.325	0.285	0.320	1,512,000	462,830	0.3061	0.320	0.310	0.325	0.285	0.320	1,512,000	0.3061	14.29%
2025-06-05	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2025-06-04	0.280	0.255	0.300	0.250	0.280	420,000	108,720	0.2589	0.280	0.255	0.300	0.250	0.280	420,000	0.2589	9.80%
2025-06-03	0.255	0.250	0.295	0.250	0.280	420,000	113,100	0.2693	0.255	0.250	0.295	0.250	0.280	420,000	0.2693	-1.92%
2025-06-02	0.260	0.260	0.280	0.232	0.280	244,000	66,474	0.2724	0.260	0.260	0.280	0.232	0.280	244,000	0.2724	-8.77%
2025-05-30	0.285	0.265	0.285	0.265	0.285	12,000	3,220	0.2683	0.285	0.265	0.285	0.265	0.285	12,000	0.2683	3.64%
2025-05-29	0.275	0.255	0.275	0.255	0.280	126,000	33,740	0.2678	0.275	0.255	0.275	0.255	0.280	126,000	0.2678	1.85%
2025-05-28	0.270	0.240	0.280	0.243	0.280	118,000	30,620	0.2595	0.270	0.240	0.280	0.243	0.280	118,000	0.2595	3.85%
2025-05-27	0.260	0.235	0.260	0.234	0.260	266,000	66,404	0.2496	0.260	0.235	0.260	0.234	0.260	266,000	0.2496	4.84%
2025-05-26	0.248	0.248	0.250	0.232	0.241	172,000	40,972	0.2382	0.248	0.248	0.250	0.232	0.241	172,000	0.2382	-2.75%
2025-05-23	0.255	0.220	0.255	-	-	0	0	-	0.255	0.220	0.255	-	-	0	-	-1.92%
2025-05-22	0.260	0.231	0.260	0.260	0.260	62,000	16,120	0.2600	0.260	0.231	0.260	0.260	0.260	62,000	0.2600	-1.89%
2025-05-21	0.265	0.220	0.280	0.230	0.265	54,000	12,610	0.2335	0.265	0.220	0.280	0.230	0.265	54,000	0.2335	3.92%
2025-05-20	0.255	0.220	0.280	0.248	0.255	56,000	13,902	0.2483	0.255	0.220	0.280	0.248	0.255	56,000	0.2483	2.82%
2025-05-19	0.248	0.224	0.260	0.215	0.290	800,000	187,680	0.2346	0.248	0.224	0.260	0.215	0.290	800,000	0.2346	16.98%
2025-05-16	0.212	0.199	0.212	0.213	0.213	2,000	426	0.2130	0.212	0.199	0.212	0.213	0.213	2,000	0.2130	-0.93%
2025-05-15	0.214	0.200	0.215	0.200	0.214	18,000	3,628	0.2016	0.214	0.200	0.215	0.200	0.214	18,000	0.2016	7.00%
2025-05-14	0.200	0.199	0.214	0.198	0.205	462,000	93,210	0.2018	0.200	0.199	0.214	0.198	0.205	462,000	0.2018	0.50%
2025-05-13	0.199	0.199	0.200	0.190	0.207	406,000	81,850	0.2016	0.199	0.199	0.200	0.190	0.207	406,000	0.2016	5.85%
2025-05-12	0.188	0.175	0.190	-	-	6,000	1,134	0.1890	0.188	0.175	0.190	-	-	6,000	0.1890	0.00%
2025-05-09	0.188	0.176	0.189	0.175	0.188	130,000	22,836	0.1757	0.188	0.176	0.189	0.175	0.188	130,000	0.1757	0.00%
2025-05-08	0.188	0.188	0.189	0.177	0.195	84,000	15,764	0.1877	0.188	0.188	0.189	0.177	0.195	84,000	0.1877	2.17%
2025-05-07	0.184	0.172	0.185	-	-	0	0	-	0.184	0.172	0.185	-	-	0	-	0.00%
2025-05-06	0.184	0.184	0.185	0.177	0.180	40,000	7,140	0.1785	0.184	0.184	0.185	0.177	0.180	40,000	0.1785	-6.60%
2025-05-02	0.197	0.179	0.197	-	-	0	0	-	0.197	0.179	0.197	-	-	0	-	0.00%
2025-04-30	0.197	0.179	0.200	-	-	0	0	-	0.197	0.179	0.200	-	-	0	-	0.00%
2025-04-29	0.197	0.179	0.200	-	-	0	0	-	0.197	0.179	0.200	-	-	0	-	0.00%
2025-04-28	0.197	0.179	0.200	-	-	0	0	-	0.197	0.179	0.200	-	-	0	-	0.00%
2025-04-25	0.197	0.190	0.198	0.190	0.197	48,000	9,144	0.1905	0.197	0.190	0.198	0.190	0.197	48,000	0.1905	4.23%
2025-04-24	0.189	0.189	0.190	0.178	0.179	30,000	5,354	0.1785	0.189	0.189	0.190	0.178	0.179	30,000	0.1785	-4.55%
2025-04-23	0.198	0.170	0.198	-	-	0	0	-	0.198	0.170	0.198	-	-	0	-	0.00%
2025-04-22	0.198	0.173	0.198	0.177	0.198	12,000	2,178	0.1815	0.198	0.173	0.198	0.177	0.198	12,000	0.1815	5.32%
2025-04-17	0.188	0.160	0.188	0.188	0.188	8,000	1,504	0.1880	0.188	0.160	0.188	0.188	0.188	8,000	0.1880	0.00%
2025-04-16	0.188	0.160	0.188	-	-	0	0	-	0.188	0.160	0.188	-	-	0	-	0.00%
2025-04-15	0.188	0.160	0.190	0.175	0.188	16,000	2,826	0.1766	0.188	0.160	0.190	0.175	0.188	16,000	0.1766	-1.05%
2025-04-14	0.190	-	0.190	0.190	0.190	2,000	380	0.1900	0.190	-	0.190	0.190	0.190	2,000	0.1900	2.70%
2025-04-11	0.185	0.070	0.185	-	-	0	0	-	0.185	0.070	0.185	-	-	0	-	0.00%
2025-04-10	0.185	0.168	0.185	-	-	0	0	-	0.185	0.168	0.185	-	-	0	-	0.00%
2025-04-09	0.185	0.062	0.185	-	-	0	0	-	0.185	0.062	0.185	-	-	0	-	0.00%
2025-04-08	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2025-04-07	0.185	-	0.180	-	-	0	0	-	0.185	-	0.180	-	-	0	-	0.00%
2025-04-03	0.185	0.125	0.185	-	-	0	0	-	0.185	0.125	0.185	-	-	0	-	0.00%
2025-04-02	0.185	0.185	0.191	-	-	0	0	-	0.185	0.185	0.191	-	-	0	-	1.09%
2025-04-01	0.183	0.173	0.184	0.172	0.183	8,000	1,398	0.1748	0.183	0.173	0.184	0.172	0.183	8,000	0.1748	-3.68%
2025-03-31	0.190	0.155	0.190	-	-	0	0	-	0.190	0.155	0.190	-	-	0	-	-0.52%
2025-03-28	0.191	0.176	0.191	0.172	0.192	124,000	21,574	0.1740	0.191	0.176	0.191	0.172	0.192	124,000	0.1740	-1.55%
2025-03-27	0.194	0.172	0.194	-	-	0	0	-	0.194	0.172	0.194	-	-	0	-	-1.52%
2025-03-26	0.197	0.197	0.199	-	-	0	0	-	0.197	0.197	0.199	-	-	0	-	2.07%
2025-03-25	0.193	0.172	0.193	0.194	0.194	20,000	3,880	0.1940	0.193	0.172	0.193	0.194	0.194	20,000	0.1940	-0.52%
2025-03-24	0.194	0.182	0.194	-	-	0	0	-	0.194	0.182	0.194	-	-	0	-	0.00%
2025-03-21	0.194	0.172	0.195	0.194	0.194	40,000	7,760	0.1940	0.194	0.172	0.195	0.194	0.194	40,000	0.1940	-0.51%
2025-03-20	0.195	0.175	0.195	0.195	0.195	6,000	1,170	0.1950	0.195	0.175	0.195	0.195	0.195	6,000	0.1950	5.41%
2025-03-19	0.185	0.172	0.185	0.170	0.185	30,000	5,430	0.1810	0.185	0.172	0.185	0.170	0.185	30,000	0.1810	6.94%
2025-03-18	0.173	0.174	0.200	0.173	0.182	16,000	2,834	0.1771	0.173	0.174	0.200	0.173	0.182	16,000	0.1771	-13.50%
2025-03-17	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	-1.48%
2025-03-14	0.203	0.180	0.203	-	-	0	0	-	0.203	0.180	0.203	-	-	0	-	0.00%
2025-03-13	0.203	0.190	0.205	-	-	0	0	-	0.203	0.190	0.205	-	-	0	-	0.00%
2025-03-12	0.203	0.190	0.205	-	-	0	0	-	0.203	0.190	0.205	-	-	0	-	0.00%
2025-03-11	0.203	0.190	0.205	0.202	0.204	16,000	3,246	0.2029	0.203	0.190	0.205	0.202	0.204	16,000	0.2029	2.01%
2025-03-10	0.199	0.180	0.199	-	-	0	0	-	0.199	0.180	0.199	-	-	0	-	0.00%
2025-03-07	0.199	0.199	0.200	0.194	0.194	10,000	1,940	0.1940	0.199	0.199	0.200	0.194	0.194	10,000	0.1940	-2.45%
2025-03-06	0.204	0.186	0.204	0.205	0.205	2,000	410	0.2050	0.204	0.186	0.204	0.205	0.205	2,000	0.2050	2.51%
2025-03-05	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	-0.50%
2025-03-04	0.200	0.195	0.207	-	-	0	0	-	0.200	0.195	0.207	-	-	0	-	0.00%
2025-03-03	0.200	0.195	0.200	-	-	0	0	-	0.200	0.195	0.200	-	-	0	-	0.00%
2025-02-28	0.200	0.196	0.200	-	-	0	0	-	0.200	0.196	0.200	-	-	0	-	-3.38%
2025-02-27	0.207	0.195	0.207	0.195	0.208	4,000	806	0.2015	0.207	0.195	0.207	0.195	0.208	4,000	0.2015	5.08%
2025-02-26	0.197	0.197	0.211	0.197	0.214	70,000	13,970	0.1996	0.197	0.197	0.211	0.197	0.214	70,000	0.1996	-9.22%
2025-02-25	0.217	0.200	0.218	0.195	0.217	10,000	1,994	0.1994	0.217	0.200	0.218	0.195	0.217	10,000	0.1994	-0.46%
2025-02-24	0.218	0.186	0.218	-	-	0	0	-	0.218	0.186	0.218	-	-	0	-	0.00%
2025-02-21	0.218	0.198	0.218	-	-	0	0	-	0.218	0.198	0.218	-	-	0	-	0.00%
2025-02-20	0.218	0.186	0.218	-	-	0	0	-	0.218	0.186	0.218	-	-	0	-	-0.91%
2025-02-19	0.220	0.220	0.230	-	-	0	0	-	0.220	0.220	0.230	-	-	0	-	10.00%
2025-02-18	0.200	0.193	0.200	0.200	0.206	36,000	7,392	0.2053	0.200	0.193	0.200	0.200	0.206	36,000	0.2053	-1.96%
2025-02-17	0.204	-	0.204	-	-	2,000	410	0.2050	0.204	-	0.204	-	-	2,000	0.2050	-0.49%
2025-02-14	0.205	0.205	0.206	0.175	0.195	20,000	3,850	0.1925	0.205	0.205	0.206	0.175	0.195	20,000	0.1925	5.13%
2025-02-13	0.195	0.170	0.195	-	-	0	0	-	0.195	0.170	0.195	-	-	0	-	-2.50%
2025-02-12	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-02-11	0.200	0.174	0.200	0.205	0.205	2,000	410	0.2050	0.200	0.174	0.200	0.205	0.205	2,000	0.2050	3.63%
2025-02-10	0.193	0.177	0.197	0.193	0.199	92,000	17,924	0.1948	0.193	0.177	0.197	0.193	0.199	92,000	0.1948	-3.02%
2025-02-07	0.199	0.199	0.200	0.193	0.193	2,000	386	0.1930	0.199	0.199	0.200	0.193	0.193	2,000	0.1930	-0.50%
2025-02-06	0.200	0.192	0.200	-	-	0	0	-	0.200	0.192	0.200	-	-	0	-	0.00%
2025-02-05	0.200	0.191	0.206	-	-	0	0	-	0.200	0.191	0.206	-	-	0	-	0.00%
2025-02-04	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2025-02-03	0.200	0.198	0.206	0.200	0.200	10,000	2,000	0.2000	0.200	0.198	0.206	0.200	0.200	10,000	0.2000	0.00%
2025-01-28	0.200	0.198	0.206	-	-	0	0	-	0.200	0.198	0.206	-	-	0	-	0.00%
2025-01-27	0.200	0.198	0.206	0.200	0.200	10,000	2,000	0.2000	0.200	0.198	0.206	0.200	0.200	10,000	0.2000	-2.91%
2025-01-24	0.206	0.198	0.206	-	-	0	0	-	0.206	0.198	0.206	-	-	0	-	-0.96%
2025-01-23	0.208	0.198	0.208	-	-	0	0	-	0.208	0.198	0.208	-	-	0	-	-0.95%
2025-01-22	0.210	0.198	0.227	0.193	0.210	62,000	12,598	0.2032	0.210	0.198	0.227	0.193	0.210	62,000	0.2032	15.38%
2025-01-21	0.182	0.182	0.184	-	-	30,000	5,700	0.1900	0.182	0.182	0.184	-	-	30,000	0.1900	0.00%
2025-01-20	0.182	0.182	-	0.182	0.190	116,000	21,208	0.1828	0.182	0.182	-	0.182	0.190	116,000	0.1828	0.00%
2025-01-17	0.182	0.172	0.189	-	-	0	0	-	0.182	0.172	0.189	-	-	0	-	0.00%
2025-01-16	0.182	0.179	0.189	-	-	4,000	736	0.1840	0.182	0.179	0.189	-	-	4,000	0.1840	0.00%
2025-01-15	0.182	0.182	0.183	0.180	0.184	84,000	15,296	0.1821	0.182	0.182	0.183	0.180	0.184	84,000	0.1821	-1.09%
2025-01-14	0.184	0.184	0.185	0.184	0.185	46,000	8,484	0.1844	0.184	0.184	0.185	0.184	0.185	46,000	0.1844	-3.16%
2025-01-13	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-01-10	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-01-09	0.190	0.172	0.190	-	-	0	0	-	0.190	0.172	0.190	-	-	0	-	0.00%
2025-01-08	0.190	0.185	0.198	0.190	0.190	16,000	3,040	0.1900	0.190	0.185	0.198	0.190	0.190	16,000	0.1900	-3.06%
2025-01-07	0.196	0.176	0.196	-	-	0	0	-	0.196	0.176	0.196	-	-	0	-	0.00%
2025-01-06	0.196	0.172	0.211	-	-	0	0	-	0.196	0.172	0.211	-	-	0	-	0.00%
2025-01-03	0.196	0.175	0.196	0.172	0.196	72,000	12,564	0.1745	0.196	0.175	0.196	0.172	0.196	72,000	0.1745	4.26%
2025-01-02	0.188	0.176	0.192	0.188	0.188	100,000	18,800	0.1880	0.188	0.176	0.192	0.188	0.188	100,000	0.1880	0.53%
2024-12-31	0.187	0.181	0.203	-	-	0	0	-	0.187	0.181	0.203	-	-	0	-	0.00%
2024-12-30	0.187	0.185	0.187	0.187	0.187	28,000	5,216	0.1863	0.187	0.185	0.187	0.187	0.187	28,000	0.1863	1.08%
2024-12-27	0.185	0.185	0.210	0.185	0.185	18,000	3,330	0.1850	0.185	0.185	0.210	0.185	0.185	18,000	0.1850	-7.50%
2024-12-24	0.200	0.178	0.200	-	-	0	0	-	0.200	0.178	0.200	-	-	0	-	0.00%
2024-12-23	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2024-12-20	0.200	0.200	0.210	0.199	0.199	48,000	9,552	0.1990	0.200	0.200	0.210	0.199	0.199	48,000	0.1990	-0.50%
2024-12-19	0.201	0.201	0.238	0.201	0.201	4,000	804	0.2010	0.201	0.201	0.238	0.201	0.201	4,000	0.2010	8.06%
2024-12-18	0.186	0.186	0.220	0.184	0.185	80,000	14,780	0.1848	0.186	0.186	0.220	0.184	0.185	80,000	0.1848	-5.10%
2024-12-17	0.196	0.185	0.225	0.175	0.196	202,000	35,782	0.1771	0.196	0.185	0.225	0.175	0.196	202,000	0.1771	0.00%
2024-12-16	0.196	0.196	0.198	0.195	0.202	68,000	13,482	0.1983	0.196	0.196	0.198	0.195	0.202	68,000	0.1983	-3.45%
2024-12-13	0.203	0.202	0.228	0.203	0.203	10,000	2,030	0.2030	0.203	0.202	0.228	0.203	0.203	10,000	0.2030	-7.73%
2024-12-12	0.220	0.204	0.230	-	-	0	0	-	0.220	0.204	0.230	-	-	0	-	0.00%
2024-12-11	0.220	0.220	0.222	-	-	0	0	-	0.220	0.220	0.222	-	-	0	-	9.45%
2024-12-10	0.201	0.201	0.228	0.200	0.205	38,000	7,714	0.2030	0.201	0.201	0.228	0.200	0.205	38,000	0.2030	-5.19%
2024-12-09	0.212	0.206	0.228	0.206	0.212	248,000	51,184	0.2064	0.212	0.206	0.228	0.206	0.212	248,000	0.2064	0.00%
2024-12-06	0.212	0.200	0.220	0.210	0.220	132,000	27,956	0.2118	0.212	0.200	0.220	0.210	0.220	132,000	0.2118	6.00%
2024-12-05	0.200	0.200	0.220	-	-	0	0	-	0.200	0.200	0.220	-	-	0	-	0.00%
2024-12-04	0.200	0.200	0.224	0.195	0.202	130,000	26,090	0.2007	0.200	0.200	0.224	0.195	0.202	130,000	0.2007	-3.38%
2024-12-03	0.207	0.201	0.208	0.207	0.207	22,000	4,554	0.2070	0.207	0.201	0.208	0.207	0.207	22,000	0.2070	-0.48%
2024-12-02	0.208	0.169	0.240	0.208	0.208	44,000	9,092	0.2066	0.208	0.169	0.240	0.208	0.208	44,000	0.2066	-6.31%
2024-11-29	0.222	0.210	0.233	0.222	0.222	8,000	1,776	0.2220	0.222	0.210	0.233	0.222	0.222	8,000	0.2220	-3.48%
2024-11-28	0.230	0.210	0.230	-	-	82,000	17,296	0.2109	0.230	0.210	0.230	-	-	82,000	0.2109	0.00%
2024-11-27	0.230	-	0.230	0.230	0.230	24,000	5,320	0.2217	0.230	-	0.230	0.230	0.230	24,000	0.2217	1.32%
2024-11-26	0.227	0.205	0.235	0.227	0.227	100,000	21,500	0.2150	0.227	0.205	0.235	0.227	0.227	100,000	0.2150	0.00%
2024-11-25	0.227	-	0.227	-	-	22,000	4,906	0.2230	0.227	-	0.227	-	-	22,000	0.2230	-0.44%
2024-11-22	0.228	-	0.228	-	-	410,000	93,890	0.2290	0.228	-	0.228	-	-	410,000	0.2290	-0.44%
2024-11-21	0.229	0.228	0.240	0.228	0.228	4,000	912	0.2280	0.229	0.228	0.240	0.228	0.228	4,000	0.2280	-0.43%
2024-11-20	0.230	0.230	0.245	0.230	0.230	16,000	3,680	0.2300	0.230	0.230	0.245	0.230	0.230	16,000	0.2300	-0.86%
2024-11-19	0.232	0.231	0.246	-	-	0	0	-	0.232	0.231	0.246	-	-	0	-	0.00%
2024-11-18	0.232	0.232	0.248	0.232	0.232	24,000	5,546	0.2311	0.232	0.232	0.248	0.232	0.232	24,000	0.2311	-1.69%
2024-11-15	0.236	0.236	0.238	0.236	0.238	52,000	12,372	0.2379	0.236	0.236	0.238	0.236	0.238	52,000	0.2379	-0.84%
2024-11-14	0.238	0.237	0.250	0.236	0.239	56,000	13,278	0.2371	0.238	0.237	0.250	0.236	0.239	56,000	0.2371	-2.86%
2024-11-13	0.245	0.245	0.255	0.242	0.243	38,000	9,202	0.2422	0.245	0.245	0.255	0.242	0.243	38,000	0.2422	-2.00%
2024-11-12	0.250	0.244	0.250	0.244	0.250	276,000	69,922	0.2533	0.250	0.244	0.250	0.244	0.250	276,000	0.2533	-1.96%
2024-11-11	0.255	0.255	0.270	0.244	0.255	202,000	51,488	0.2549	0.255	0.255	0.270	0.244	0.255	202,000	0.2549	3.24%
2024-11-08	0.247	0.237	0.248	-	-	12,000	2,844	0.2370	0.247	0.237	0.248	-	-	12,000	0.2370	-1.20%
2024-11-07	0.250	0.238	0.250	0.250	0.250	74,000	18,500	0.2500	0.250	0.238	0.250	0.250	0.250	74,000	0.2500	3.31%
2024-11-06	0.242	0.232	0.245	0.235	0.243	64,000	15,210	0.2377	0.242	0.232	0.245	0.235	0.243	64,000	0.2377	-2.42%
2024-11-05	0.248	0.236	0.248	0.248	0.249	30,000	7,450	0.2483	0.248	0.236	0.248	0.248	0.249	30,000	0.2483	-0.80%
2024-11-04	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2024-11-01	0.250	-	0.250	0.250	0.250	12,000	3,000	0.2500	0.250	-	0.250	0.250	0.250	12,000	0.2500	0.00%
2024-10-31	0.250	0.250	0.270	0.250	0.250	8,000	2,000	0.2500	0.250	0.250	0.270	0.250	0.250	8,000	0.2500	0.00%
2024-10-30	0.250	-	0.250	0.250	0.250	32,000	8,000	0.2500	0.250	-	0.250	0.250	0.250	32,000	0.2500	-7.41%
2024-10-29	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-10-28	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2024-10-25	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	0.00%
2024-10-24	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2024-10-23	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2024-10-22	0.275	0.270	0.275	0.275	0.275	6,000	1,650	0.2750	0.275	0.270	0.275	0.275	0.275	6,000	0.2750	0.00%
2024-10-21	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2024-10-18	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2024-10-17	0.280	0.260	0.300	0.260	0.280	24,000	6,680	0.2783	0.280	0.260	0.300	0.260	0.280	24,000	0.2783	0.00%
2024-10-16	0.280	0.275	0.290	0.270	0.320	228,000	63,050	0.2765	0.280	0.275	0.290	0.270	0.320	228,000	0.2765	-12.50%
2024-10-15	0.320	0.295	0.325	0.300	0.370	15,766,000	7,060,868	0.4479	0.320	0.295	0.325	0.300	0.370	15,766,000	0.4479	-16.88%
2024-10-14	0.385	0.380	0.385	0.350	0.390	748,000	276,000	0.3690	0.385	0.380	0.385	0.350	0.390	748,000	0.3690	-2.53%
2024-10-10	0.395	0.390	0.395	0.365	0.395	324,000	126,360	0.3900	0.395	0.390	0.395	0.365	0.395	324,000	0.3900	0.00%
2024-10-09	0.395	0.365	0.395	0.355	0.400	354,000	137,010	0.3870	0.395	0.365	0.395	0.355	0.400	354,000	0.3870	0.00%
2024-10-08	0.395	0.360	0.400	0.355	0.410	556,000	208,000	0.3741	0.395	0.360	0.400	0.355	0.410	556,000	0.3741	-1.25%
2024-10-07	0.400	0.395	0.400	0.365	0.445	1,110,000	428,600	0.3861	0.400	0.395	0.400	0.365	0.445	1,110,000	0.3861	5.26%
2024-10-04	0.380	0.380	0.415	0.380	0.425	334,000	134,100	0.4015	0.380	0.380	0.415	0.380	0.425	334,000	0.4015	-11.63%
2024-10-03	0.430	0.405	0.430	0.355	0.430	508,000	197,710	0.3892	0.430	0.405	0.430	0.355	0.430	508,000	0.3892	-3.37%
2024-10-02	0.445	0.425	0.445	0.365	0.445	1,086,000	461,900	0.4253	0.445	0.425	0.445	0.365	0.445	1,086,000	0.4253	9.88%
2024-09-30	0.405	0.375	0.405	0.365	0.410	1,350,000	514,190	0.3809	0.405	0.375	0.405	0.365	0.410	1,350,000	0.3809	3.85%
2024-09-27	0.390	0.375	0.390	0.320	0.390	952,000	316,820	0.3328	0.390	0.375	0.390	0.320	0.390	952,000	0.3328	5.41%
2024-09-26	0.370	0.320	0.370	0.320	0.350	646,000	224,610	0.3477	0.370	0.320	0.370	0.320	0.350	646,000	0.3477	8.82%
2024-09-25	0.340	0.270	0.345	0.320	0.340	296,000	98,510	0.3328	0.340	0.270	0.345	0.320	0.340	296,000	0.3328	-1.45%
2024-09-24	0.345	0.320	0.340	0.320	0.345	254,000	85,780	0.3377	0.345	0.320	0.340	0.320	0.345	254,000	0.3377	1.47%
2024-09-23	0.340	0.325	0.345	0.325	0.340	186,000	63,600	0.3419	0.340	0.325	0.345	0.325	0.340	186,000	0.3419	-1.45%
2024-09-20	0.345	0.325	0.345	0.325	0.345	256,000	86,640	0.3384	0.345	0.325	0.345	0.325	0.345	256,000	0.3384	-1.43%
2024-09-19	0.350	0.285	0.350	0.320	0.350	328,000	109,950	0.3352	0.350	0.285	0.350	0.320	0.350	328,000	0.3352	0.00%
2024-09-17	0.350	0.325	0.350	0.310	0.390	432,000	153,670	0.3557	0.350	0.325	0.350	0.310	0.390	432,000	0.3557	0.00%
2024-09-16	0.350	0.285	0.350	0.325	0.350	170,000	59,830	0.3519	0.350	0.285	0.350	0.325	0.350	170,000	0.3519	7.69%
2024-09-13	0.325	0.280	0.325	0.300	0.325	182,000	58,410	0.3209	0.325	0.280	0.325	0.300	0.325	182,000	0.3209	0.00%
2024-09-12	0.325	0.270	0.325	0.310	0.325	184,000	60,330	0.3279	0.325	0.270	0.325	0.310	0.325	184,000	0.3279	10.17%
2024-09-11	0.295	0.275	0.305	0.295	0.295	190,000	56,280	0.2962	0.295	0.275	0.305	0.295	0.295	190,000	0.2962	0.00%
2024-09-10	0.295	0.265	0.295	0.270	0.295	172,000	50,690	0.2947	0.295	0.265	0.295	0.270	0.295	172,000	0.2947	-1.67%
2024-09-09	0.300	0.260	0.305	0.300	0.300	190,000	57,690	0.3036	0.300	0.260	0.305	0.300	0.300	190,000	0.3036	0.00%
2024-09-05	0.300	0.255	0.300	0.260	0.300	190,000	56,640	0.2981	0.300	0.255	0.300	0.260	0.300	190,000	0.2981	3.45%
2024-09-04	0.290	0.290	0.300	0.245	0.295	202,000	57,302	0.2837	0.290	0.290	0.300	0.245	0.295	202,000	0.2837	3.57%
2024-09-03	0.280	0.250	0.290	0.275	0.290	196,000	54,810	0.2796	0.280	0.250	0.290	0.275	0.290	196,000	0.2796	-3.45%
2024-09-02	0.290	0.221	0.290	0.240	0.295	184,000	53,290	0.2896	0.290	0.221	0.290	0.240	0.295	184,000	0.2896	11.54%
2024-08-30	0.260	0.245	0.260	0.255	0.280	12,000	3,120	0.2600	0.260	0.245	0.260	0.255	0.280	12,000	0.2600	-1.89%
2024-08-29	0.265	0.231	0.270	0.250	0.265	240,000	62,070	0.2586	0.265	0.231	0.270	0.250	0.265	240,000	0.2586	3.92%
2024-08-28	0.255	0.199	0.355	-	-	0	0	-	0.255	0.199	0.355	-	-	0	-	0.00%
2024-08-27	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-08-26	0.255	0.240	0.260	-	-	0	0	-	0.255	0.240	0.260	-	-	0	-	0.00%
2024-08-23	0.255	0.245	0.255	0.260	0.300	44,000	11,750	0.2670	0.255	0.245	0.255	0.260	0.300	44,000	0.2670	6.25%
2024-08-22	0.240	0.240	0.270	-	-	42,000	9,660	0.2300	0.240	0.240	0.270	-	-	42,000	0.2300	4.35%
2024-08-21	0.230	0.202	0.230	0.218	0.240	244,000	58,072	0.2380	0.230	0.202	0.230	0.218	0.240	244,000	0.2380	-4.56%
2024-08-20	0.241	0.248	0.260	-	-	0	0	-	0.241	0.248	0.260	-	-	0	-	0.00%
2024-08-19	0.241	-	0.300	-	-	0	0	-	0.241	-	0.300	-	-	0	-	0.00%
2024-08-16	0.241	0.250	0.275	-	-	0	0	-	0.241	0.250	0.275	-	-	0	-	0.00%
2024-08-15	0.241	-	0.250	0.241	0.250	160,000	38,596	0.2412	0.241	-	0.250	0.241	0.250	160,000	0.2412	-3.60%
2024-08-14	0.250	0.250	0.255	0.240	0.240	10,000	2,400	0.2400	0.250	0.250	0.255	0.240	0.240	10,000	0.2400	-3.85%
2024-08-13	0.260	0.243	0.260	0.241	0.260	26,000	6,560	0.2523	0.260	0.243	0.260	0.241	0.260	26,000	0.2523	-1.89%
2024-08-12	0.265	0.240	0.375	-	-	0	0	-	0.265	0.240	0.375	-	-	0	-	0.00%
2024-08-09	0.265	0.250	0.330	-	-	0	0	-	0.265	0.250	0.330	-	-	0	-	0.00%
2024-08-08	0.265	0.243	0.265	-	-	0	0	-	0.265	0.243	0.265	-	-	0	-	-1.85%
2024-08-07	0.270	0.245	0.290	-	-	0	0	-	0.270	0.245	0.290	-	-	0	-	0.00%
2024-08-06	0.270	0.265	0.305	0.270	0.355	30,000	8,270	0.2757	0.270	0.265	0.305	0.270	0.355	30,000	0.2757	3.85%
2024-08-05	0.260	0.255	0.295	0.249	0.300	152,000	40,648	0.2674	0.260	0.255	0.295	0.249	0.300	152,000	0.2674	-16.13%
2024-08-02	0.310	-	0.360	-	-	0	0	-	0.310	-	0.360	-	-	0	-	0.00%
2024-08-01	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	0.00%
2024-07-31	0.310	0.260	0.315	-	-	0	0	-	0.310	0.260	0.315	-	-	0	-	0.00%
2024-07-30	0.310	0.260	0.350	-	-	0	0	-	0.310	0.260	0.350	-	-	0	-	0.00%
2024-07-29	0.310	0.270	0.310	-	-	80,000	24,800	0.3100	0.310	0.270	0.310	-	-	80,000	0.3100	0.00%
2024-07-26	0.310	0.265	0.320	0.295	0.335	280,000	88,010	0.3143	0.310	0.265	0.320	0.295	0.335	280,000	0.3143	6.90%
2024-07-25	0.290	0.255	0.290	0.295	0.295	170,000	50,150	0.2950	0.290	0.255	0.290	0.295	0.295	170,000	0.2950	-1.69%
2024-07-24	0.295	0.231	0.295	0.255	0.295	350,000	98,420	0.2812	0.295	0.231	0.295	0.255	0.295	350,000	0.2812	5.36%
2024-07-23	0.280	0.280	0.285	0.275	0.285	332,000	92,360	0.2782	0.280	0.280	0.285	0.275	0.285	332,000	0.2782	1.82%
2024-07-22	0.275	0.240	0.275	0.236	0.280	386,000	104,430	0.2705	0.275	0.240	0.275	0.236	0.280	386,000	0.2705	10.44%
2024-07-19	0.249	0.209	0.249	-	-	0	0	-	0.249	0.209	0.249	-	-	0	-	-0.40%
2024-07-18	0.250	0.250	0.260	0.250	0.280	132,000	35,200	0.2667	0.250	0.250	0.260	0.250	0.280	132,000	0.2667	0.00%
2024-07-17	0.250	0.230	0.250	0.250	0.255	314,000	79,070	0.2518	0.250	0.230	0.250	0.250	0.255	314,000	0.2518	6.38%
2024-07-16	0.235	0.230	0.235	-	-	0	0	-	0.235	0.230	0.235	-	-	0	-	0.00%
2024-07-15	0.235	0.230	0.235	0.235	0.235	4,000	940	0.2350	0.235	0.230	0.235	0.235	0.235	4,000	0.2350	2.17%
2024-07-12	0.230	0.225	0.230	0.230	0.230	18,000	4,070	0.2261	0.230	0.225	0.230	0.230	0.230	18,000	0.2261	2.22%
2024-07-11	0.225	0.211	0.225	-	-	0	0	-	0.225	0.211	0.225	-	-	0	-	0.00%
2024-07-10	0.225	0.225	0.230	0.210	0.210	4,000	840	0.2100	0.225	0.225	0.230	0.210	0.210	4,000	0.2100	-1.32%
2024-07-09	0.228	0.221	0.229	0.221	0.228	30,000	6,770	0.2257	0.228	0.221	0.229	0.221	0.228	30,000	0.2257	3.17%
2024-07-08	0.221	0.203	0.221	-	-	0	0	-	0.221	0.203	0.221	-	-	0	-	-0.45%
2024-07-05	0.222	0.222	-	0.222	0.223	14,000	3,118	0.2227	0.222	0.222	-	0.222	0.223	14,000	0.2227	-0.45%
2024-07-04	0.223	0.205	0.223	0.224	0.225	90,000	20,200	0.2244	0.223	0.205	0.223	0.224	0.225	90,000	0.2244	-1.33%
2024-07-03	0.226	0.210	0.226	0.225	0.226	88,000	19,860	0.2257	0.226	0.210	0.226	0.225	0.226	88,000	0.2257	1.35%
2024-07-02	0.223	0.203	0.223	-	-	0	0	-	0.223	0.203	0.223	-	-	0	-	-0.89%
2024-06-28	0.225	0.203	-	-	-	0	0	-	0.225	0.203	-	-	-	0	-	0.00%
2024-06-27	0.225	0.203	0.225	-	-	0	0	-	0.225	0.203	0.225	-	-	0	-	-1.32%
2024-06-26	0.228	0.203	0.228	0.228	0.228	2,000	456	0.2280	0.228	0.203	0.228	0.228	0.228	2,000	0.2280	5.56%
2024-06-25	0.216	0.208	0.226	0.216	0.216	10,000	2,160	0.2160	0.216	0.208	0.226	0.216	0.216	10,000	0.2160	-0.92%
2024-06-24	0.218	0.218	0.220	0.209	0.218	486,000	102,446	0.2108	0.218	0.218	0.220	0.209	0.218	486,000	0.2108	-3.54%
2024-06-21	0.226	0.220	0.226	-	-	0	0	-	0.226	0.220	0.226	-	-	0	-	-0.44%
2024-06-20	0.227	0.210	0.237	-	-	0	0	-	0.227	0.210	0.237	-	-	0	-	0.00%
2024-06-19	0.227	0.227	0.228	0.214	0.222	62,000	13,524	0.2181	0.227	0.227	0.228	0.214	0.222	62,000	0.2181	2.25%
2024-06-18	0.222	0.220	0.228	0.220	0.222	30,000	6,640	0.2213	0.222	0.220	0.228	0.220	0.222	30,000	0.2213	-3.06%
2024-06-17	0.229	0.220	0.229	0.220	0.229	58,000	12,778	0.2203	0.229	0.220	0.229	0.220	0.229	58,000	0.2203	-0.43%
2024-06-14	0.230	0.230	0.238	0.229	0.230	146,000	33,522	0.2296	0.230	0.230	0.238	0.229	0.230	146,000	0.2296	1.32%
2024-06-13	0.227	0.218	0.238	0.238	0.238	12,000	2,556	0.2130	0.227	0.218	0.238	0.238	0.238	12,000	0.2130	0.00%
2024-06-12	0.227	0.203	0.227	-	-	0	0	-	0.227	0.203	0.227	-	-	0	-	0.00%
2024-06-11	0.227	0.200	0.238	-	-	0	0	-	0.227	0.200	0.238	-	-	0	-	0.00%
2024-06-07	0.227	0.227	0.238	0.200	0.238	8,000	1,788	0.2235	0.227	0.227	0.238	0.200	0.238	8,000	0.2235	-1.30%
2024-06-06	0.230	0.230	0.238	0.230	0.237	104,000	24,032	0.2311	0.230	0.230	0.238	0.230	0.237	104,000	0.2311	-3.36%
2024-06-05	0.238	0.215	0.238	-	-	0	0	-	0.238	0.215	0.238	-	-	0	-	0.00%
2024-06-04	0.238	0.226	0.238	0.238	0.238	2,000	476	0.2380	0.238	0.226	0.238	0.238	0.238	2,000	0.2380	5.78%
2024-06-03	0.225	0.225	0.226	0.211	0.221	144,000	31,644	0.2198	0.225	0.225	0.226	0.211	0.221	144,000	0.2198	-4.26%
2024-05-31	0.235	0.205	0.235	0.206	0.235	34,000	7,090	0.2085	0.235	0.205	0.235	0.206	0.235	34,000	0.2085	7.80%
2024-05-30	0.218	0.210	0.222	-	-	0	0	-	0.218	0.210	0.222	-	-	0	-	0.00%
2024-05-29	0.218	0.210	0.218	0.208	0.220	126,000	27,080	0.2149	0.218	0.210	0.218	0.208	0.220	126,000	0.2149	-1.80%
2024-05-28	0.222	0.205	0.222	-	-	0	0	-	0.222	0.205	0.222	-	-	0	-	0.00%
2024-05-27	0.222	0.204	0.222	-	-	0	0	-	0.222	0.204	0.222	-	-	0	-	-1.33%
2024-05-24	0.225	0.205	0.225	-	-	0	0	-	0.225	0.205	0.225	-	-	0	-	-1.32%
2024-05-23	0.228	0.221	0.240	0.223	0.229	100,000	22,334	0.2233	0.228	0.221	0.240	0.223	0.229	100,000	0.2233	-0.44%
2024-05-22	0.229	0.220	0.233	0.229	0.232	182,000	42,028	0.2309	0.229	0.220	0.233	0.229	0.232	182,000	0.2309	0.44%
2024-05-21	0.228	0.228	0.243	0.223	0.223	2,000	446	0.2230	0.228	0.228	0.243	0.223	0.223	2,000	0.2230	-6.17%
2024-05-20	0.243	0.243	0.250	0.242	0.243	82,000	19,846	0.2420	0.243	0.243	0.250	0.242	0.243	82,000	0.2420	0.00%
2024-05-17	0.243	0.243	0.245	-	-	0	0	-	0.243	0.243	0.245	-	-	0	-	0.00%
2024-05-16	0.243	0.234	0.243	0.234	0.243	112,000	26,344	0.2352	0.243	0.234	0.243	0.234	0.243	112,000	0.2352	0.00%
2024-05-14	0.243	0.243	0.244	0.238	0.238	4,000	952	0.2380	0.243	0.243	0.244	0.238	0.238	4,000	0.2380	-0.82%
2024-05-13	0.245	0.228	0.245	-	-	0	0	-	0.245	0.228	0.245	-	-	0	-	-0.81%
2024-05-10	0.247	0.233	0.247	0.227	0.247	4,000	948	0.2370	0.247	0.233	0.247	0.227	0.247	4,000	0.2370	0.00%
2024-05-09	0.247	0.227	0.248	0.247	0.247	2,000	494	0.2470	0.247	0.227	0.248	0.247	0.247	2,000	0.2470	8.33%
2024-05-08	0.228	0.225	0.228	-	-	0	0	-	0.228	0.225	0.228	-	-	0	-	0.00%
2024-05-07	0.228	0.228	0.230	0.227	0.227	88,000	20,222	0.2298	0.228	0.228	0.230	0.227	0.227	88,000	0.2298	-5.00%
2024-05-06	0.240	0.232	0.240	0.240	0.240	6,000	1,440	0.2400	0.240	0.232	0.240	0.240	0.240	6,000	0.2400	-2.04%
2024-05-03	0.245	0.229	0.246	-	-	0	0	-	0.245	0.229	0.246	-	-	0	-	0.00%
2024-05-02	0.245	0.245	0.246	0.242	0.242	2,000	484	0.2420	0.245	0.245	0.246	0.242	0.242	2,000	0.2420	1.24%
2024-04-30	0.242	0.242	0.243	0.232	0.233	8,000	1,862	0.2328	0.242	0.242	0.243	0.232	0.233	8,000	0.2328	-0.41%
2024-04-29	0.243	0.230	0.243	0.243	0.244	204,000	49,552	0.2429	0.243	0.230	0.243	0.243	0.244	204,000	0.2429	-0.82%
2024-04-26	0.245	0.245	0.247	0.226	0.241	174,000	41,124	0.2363	0.245	0.245	0.247	0.226	0.241	174,000	0.2363	1.24%
2024-04-25	0.242	0.223	0.242	-	-	0	0	-	0.242	0.223	0.242	-	-	0	-	0.00%
2024-04-24	0.242	0.242	0.243	0.228	0.239	8,000	1,868	0.2335	0.242	0.242	0.243	0.228	0.239	8,000	0.2335	-0.41%
2024-04-23	0.243	0.223	0.243	0.230	0.245	84,000	19,698	0.2345	0.243	0.223	0.243	0.230	0.245	84,000	0.2345	-1.22%
2024-04-22	0.246	0.223	0.246	-	-	0	0	-	0.246	0.223	0.246	-	-	0	-	0.00%
2024-04-19	0.246	0.223	0.246	-	-	0	0	-	0.246	0.223	0.246	-	-	0	-	0.00%
2024-04-18	0.246	0.223	0.246	-	-	0	0	-	0.246	0.223	0.246	-	-	0	-	0.00%
2024-04-17	0.246	0.230	0.246	0.246	0.250	54,000	13,456	0.2492	0.246	0.230	0.246	0.246	0.250	54,000	0.2492	-0.40%
2024-04-16	0.247	0.230	0.247	-	-	60,000	14,940	0.2490	0.247	0.230	0.247	-	-	60,000	0.2490	-0.80%
2024-04-15	0.249	0.249	0.255	0.222	0.222	28,000	6,216	0.2220	0.249	0.249	0.255	0.222	0.222	28,000	0.2220	0.00%
2024-04-12	0.249	0.223	0.249	0.290	0.290	172,000	43,080	0.2505	0.249	0.223	0.249	0.290	0.290	172,000	0.2505	-0.40%
2024-04-11	0.250	0.220	0.250	0.220	0.250	18,000	4,100	0.2278	0.250	0.220	0.250	0.220	0.250	18,000	0.2278	0.00%
2024-04-10	0.250	0.215	0.250	-	-	0	0	-	0.250	0.215	0.250	-	-	0	-	-3.85%
2024-04-09	0.260	0.245	0.260	-	-	170,000	44,200	0.2600	0.260	0.245	0.260	-	-	170,000	0.2600	0.00%
2024-04-08	0.260	0.240	0.260	0.240	0.260	126,000	30,780	0.2443	0.260	0.240	0.260	0.240	0.260	126,000	0.2443	-1.89%
2024-04-05	0.265	0.255	0.265	0.204	0.275	30,000	6,526	0.2175	0.265	0.255	0.265	0.204	0.275	30,000	0.2175	-5.36%
2024-04-03	0.280	0.191	0.280	0.290	0.290	204,000	57,270	0.2807	0.280	0.191	0.280	0.290	0.290	204,000	0.2807	3.70%
2024-04-02	0.270	0.235	0.270	0.275	0.275	4,000	1,100	0.2750	0.270	0.235	0.270	0.275	0.275	4,000	0.2750	-1.82%
2024-03-28	0.275	0.231	0.275	0.270	0.275	212,000	58,160	0.2743	0.275	0.231	0.275	0.270	0.275	212,000	0.2743	0.00%
2024-03-27	0.275	0.260	0.275	0.275	0.275	42,000	11,550	0.2750	0.275	0.260	0.275	0.275	0.275	42,000	0.2750	0.00%
2024-03-26	0.275	0.231	0.275	0.280	0.285	236,000	64,400	0.2729	0.275	0.231	0.275	0.280	0.285	236,000	0.2729	1.85%
2024-03-25	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2024-03-22	0.270	0.265	0.270	0.241	0.270	136,000	36,302	0.2669	0.270	0.265	0.270	0.241	0.270	136,000	0.2669	-3.57%
2024-03-21	0.280	0.255	0.280	0.235	0.280	166,000	43,142	0.2599	0.280	0.255	0.280	0.235	0.280	166,000	0.2599	12.00%
2024-03-20	0.250	0.245	0.250	0.250	0.275	990,000	263,876	0.2665	0.250	0.245	0.250	0.250	0.275	990,000	0.2665	8.70%
2024-03-19	0.230	0.227	0.230	0.220	0.233	462,000	103,970	0.2250	0.230	0.227	0.230	0.220	0.233	462,000	0.2250	12.20%
2024-03-18	0.205	0.202	0.220	0.202	0.205	18,000	3,642	0.2023	0.205	0.202	0.220	0.202	0.205	18,000	0.2023	1.49%
2024-03-15	0.202	0.192	0.202	0.202	0.202	18,000	3,636	0.2020	0.202	0.192	0.202	0.202	0.202	18,000	0.2020	6.32%
2024-03-14	0.190	0.190	0.205	0.190	0.198	284,000	55,604	0.1958	0.190	0.190	0.205	0.190	0.198	284,000	0.1958	-4.04%
2024-03-13	0.198	0.187	0.198	0.198	0.199	54,000	10,714	0.1984	0.198	0.187	0.198	0.198	0.199	54,000	0.1984	-1.00%
2024-03-12	0.200	0.192	0.220	0.200	0.211	142,000	29,526	0.2079	0.200	0.192	0.220	0.200	0.211	142,000	0.2079	-9.09%
2024-03-11	0.220	0.215	0.220	0.221	0.221	54,000	11,934	0.2210	0.220	0.215	0.220	0.221	0.221	54,000	0.2210	-0.45%
2024-03-08	0.221	0.221	0.222	0.205	0.224	492,000	105,992	0.2154	0.221	0.221	0.222	0.205	0.224	492,000	0.2154	11.62%
2024-03-07	0.198	0.192	0.198	0.174	0.199	14,000	2,726	0.1947	0.198	0.192	0.198	0.174	0.199	14,000	0.1947	-0.50%
2024-03-06	0.199	0.170	0.199	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	-0.50%
2024-03-05	0.200	0.175	0.200	-	-	0	0	-	0.200	0.175	0.200	-	-	0	-	0.00%
2024-03-04	0.200	0.198	0.200	0.198	0.200	12,000	2,380	0.1983	0.200	0.198	0.200	0.198	0.200	12,000	0.1983	2.04%
2024-03-01	0.196	0.186	0.202	0.180	0.196	314,000	59,642	0.1899	0.196	0.186	0.202	0.180	0.196	314,000	0.1899	3.70%
2024-02-29	0.189	0.176	0.189	-	-	0	0	-	0.189	0.176	0.189	-	-	0	-	0.00%
2024-02-28	0.189	0.180	0.189	-	-	0	0	-	0.189	0.180	0.189	-	-	0	-	-1.56%
2024-02-27	0.192	0.181	0.189	0.189	0.192	314,000	59,974	0.1910	0.192	0.181	0.189	0.189	0.192	314,000	0.1910	0.00%
2024-02-26	0.192	0.181	0.192	0.192	0.192	16,000	3,072	0.1920	0.192	0.181	0.192	0.192	0.192	16,000	0.1920	0.00%
2024-02-23	0.192	0.178	0.192	0.192	0.192	36,000	6,912	0.1920	0.192	0.178	0.192	0.192	0.192	36,000	0.1920	0.00%
2024-02-22	0.192	0.190	0.192	0.192	0.200	140,000	28,830	0.2059	0.192	0.190	0.192	0.192	0.200	140,000	0.2059	-4.00%
2024-02-21	0.200	0.185	0.210	0.200	0.200	48,000	9,600	0.2000	0.200	0.185	0.210	0.200	0.200	48,000	0.2000	0.00%
2024-02-20	0.200	0.192	0.200	0.199	0.200	418,000	83,200	0.1990	0.200	0.192	0.200	0.199	0.200	418,000	0.1990	5.82%
2024-02-19	0.189	0.189	0.197	0.189	0.190	62,000	11,740	0.1894	0.189	0.189	0.197	0.189	0.190	62,000	0.1894	0.00%
2024-02-16	0.189	0.187	0.190	0.182	0.190	54,000	10,076	0.1866	0.189	0.187	0.190	0.182	0.190	54,000	0.1866	-2.58%
2024-02-15	0.194	0.176	0.194	-	-	0	0	-	0.194	0.176	0.194	-	-	0	-	-0.51%
2024-02-14	0.195	0.173	0.198	-	-	0	0	-	0.195	0.173	0.198	-	-	0	-	0.00%
2024-02-09	0.195	0.178	0.195	-	-	0	0	-	0.195	0.178	0.195	-	-	0	-	-1.02%
2024-02-08	0.197	0.171	0.197	-	-	0	0	-	0.197	0.171	0.197	-	-	0	-	-1.50%
2024-02-07	0.200	0.181	0.200	0.188	0.200	22,000	4,176	0.1898	0.200	0.181	0.200	0.188	0.200	22,000	0.1898	0.00%
2024-02-06	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2024-02-05	0.200	0.198	0.212	0.197	0.210	210,000	43,600	0.2076	0.200	0.198	0.212	0.197	0.210	210,000	0.2076	-5.66%
2024-02-02	0.212	0.189	0.212	-	-	0	0	-	0.212	0.189	0.212	-	-	0	-	0.00%
2024-02-01	0.212	0.212	0.215	0.202	0.212	462,000	94,290	0.2041	0.212	0.212	0.215	0.202	0.212	462,000	0.2041	11.58%
2024-01-31	0.190	0.189	0.210	0.190	0.190	62,000	11,780	0.1900	0.190	0.189	0.210	0.190	0.190	62,000	0.1900	0.00%
2024-01-30	0.190	0.189	0.190	0.189	0.211	506,000	102,774	0.2031	0.190	0.189	0.190	0.189	0.211	506,000	0.2031	-5.00%
2024-01-29	0.200	0.200	0.238	0.192	0.200	290,000	67,010	0.2311	0.200	0.200	0.238	0.192	0.200	290,000	0.2311	-16.67%
2024-01-26	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2024-01-25	0.240	0.200	0.240	-	-	280,000	67,200	0.2400	0.240	0.200	0.240	-	-	280,000	0.2400	0.00%
2024-01-24	0.240	0.218	0.240	0.240	0.240	262,000	62,670	0.2392	0.240	0.218	0.240	0.240	0.240	262,000	0.2392	-1.64%
2024-01-23	0.244	0.230	0.244	0.220	0.244	378,000	87,854	0.2324	0.244	0.230	0.244	0.220	0.244	378,000	0.2324	1.67%
2024-01-22	0.240	0.220	0.240	-	-	400,000	95,600	0.2390	0.240	0.220	0.240	-	-	400,000	0.2390	-3.23%
2024-01-19	0.248	0.224	0.248	-	-	324,000	80,520	0.2485	0.248	0.224	0.248	-	-	324,000	0.2485	-0.80%
2024-01-18	0.250	0.215	0.250	-	-	190,000	47,500	0.2500	0.250	0.215	0.250	-	-	190,000	0.2500	0.00%
2024-01-17	0.250	0.236	0.260	0.230	0.265	58,000	15,270	0.2633	0.250	0.236	0.260	0.230	0.265	58,000	0.2633	-5.66%
2024-01-16	0.265	0.229	0.265	-	-	0	0	-	0.265	0.229	0.265	-	-	0	-	0.00%
2024-01-15	0.265	0.230	0.265	0.210	0.270	226,000	54,708	0.2421	0.265	0.230	0.265	0.210	0.270	226,000	0.2421	16.23%
2024-01-12	0.228	0.221	-	0.228	0.228	6,000	1,336	0.2227	0.228	0.221	-	0.228	0.228	6,000	0.2227	0.00%
2024-01-11	0.228	0.220	0.237	0.228	0.240	206,000	48,068	0.2333	0.228	0.220	0.237	0.228	0.240	206,000	0.2333	-5.39%
2024-01-10	0.241	0.240	0.242	0.231	0.246	98,000	23,362	0.2384	0.241	0.240	0.242	0.231	0.246	98,000	0.2384	0.42%
2024-01-09	0.240	0.227	0.240	0.225	0.250	330,000	77,396	0.2345	0.240	0.227	0.240	0.225	0.250	330,000	0.2345	-0.83%
2024-01-08	0.242	0.242	0.249	0.242	0.270	116,000	28,180	0.2429	0.242	0.242	0.249	0.242	0.270	116,000	0.2429	-12.00%
2024-01-05	0.275	0.241	0.275	0.275	0.290	72,000	19,890	0.2763	0.275	0.241	0.275	0.275	0.290	72,000	0.2763	-5.17%
2024-01-04	0.290	0.270	0.295	0.280	0.315	84,000	23,770	0.2830	0.290	0.270	0.295	0.280	0.315	84,000	0.2830	-1.69%
2024-01-03	0.295	0.241	0.300	0.295	0.295	2,000	590	0.2950	0.295	0.241	0.300	0.295	0.295	2,000	0.2950	13.46%
2024-01-02	0.260	0.241	0.300	-	-	0	0	-	0.260	0.241	0.300	-	-	0	-	0.00%
2023-12-29	0.260	0.247	0.260	0.227	0.270	600,000	148,706	0.2478	0.260	0.247	0.260	0.227	0.270	600,000	0.2478	23.81%
2023-12-28	0.210	0.207	0.210	0.189	0.225	464,000	94,784	0.2043	0.210	0.207	0.210	0.189	0.225	464,000	0.2043	27.27%
2023-12-27	0.165	0.155	0.206	0.164	0.165	344,000	56,748	0.1650	0.165	0.155	0.206	0.164	0.165	344,000	0.1650	12.24%
2023-12-22	0.147	0.138	0.147	0.120	0.165	340,000	51,116	0.1503	0.147	0.138	0.147	0.120	0.165	340,000	0.1503	-10.91%
2023-12-21	0.165	0.165	0.195	0.164	0.201	224,000	37,888	0.1691	0.165	0.165	0.195	0.164	0.201	224,000	0.1691	-2.37%
2023-12-20	0.169	0.169	0.198	0.165	0.200	150,000	25,888	0.1726	0.169	0.169	0.198	0.165	0.200	150,000	0.1726	-5.06%
2023-12-19	0.178	0.178	0.198	0.178	0.196	140,000	26,742	0.1910	0.178	0.178	0.198	0.178	0.196	140,000	0.1910	-14.42%
2023-12-18	0.208	0.196	0.210	0.194	0.217	100,000	21,144	0.2114	0.208	0.196	0.210	0.194	0.217	100,000	0.2114	-2.35%
2023-12-15	0.213	0.202	0.213	-	-	0	0	-	0.213	0.202	0.213	-	-	0	-	0.00%
2023-12-14	0.213	0.200	0.213	0.208	0.214	20,000	4,152	0.2076	0.213	0.200	0.213	0.208	0.214	20,000	0.2076	7.58%
2023-12-13	0.198	0.198	0.205	-	-	0	0	-	0.198	0.198	0.205	-	-	0	-	1.54%
2023-12-12	0.195	0.191	0.199	0.195	0.196	96,000	18,752	0.1953	0.195	0.191	0.199	0.195	0.196	96,000	0.1953	-2.01%
2023-12-11	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2023-12-08	0.199	0.190	0.199	-	-	0	0	-	0.199	0.190	0.199	-	-	0	-	0.00%
2023-12-07	0.199	0.199	0.210	0.197	0.199	50,000	9,866	0.1973	0.199	0.199	0.210	0.197	0.199	50,000	0.1973	-2.93%
2023-12-06	0.205	0.195	0.212	0.205	0.205	20,000	4,100	0.2050	0.205	0.195	0.212	0.205	0.205	20,000	0.2050	-2.38%
2023-12-05	0.210	0.195	0.217	0.200	0.210	100,000	20,390	0.2039	0.210	0.195	0.217	0.200	0.210	100,000	0.2039	4.48%
2023-12-04	0.201	0.195	0.217	0.200	0.201	26,000	5,208	0.2003	0.201	0.195	0.217	0.200	0.201	26,000	0.2003	2.03%
2023-12-01	0.197	0.197	0.200	0.195	0.204	164,000	32,462	0.1979	0.197	0.197	0.200	0.195	0.204	164,000	0.1979	-1.01%
2023-11-30	0.199	0.195	0.207	0.193	0.205	502,000	98,830	0.1969	0.199	0.195	0.207	0.193	0.205	502,000	0.1969	-9.13%
2023-11-29	0.219	0.212	0.219	0.225	0.225	44,000	9,900	0.2250	0.219	0.212	0.219	0.225	0.225	44,000	0.2250	-8.37%
2023-11-28	0.239	0.212	0.236	0.218	0.240	112,000	24,528	0.2190	0.239	0.212	0.236	0.218	0.240	112,000	0.2190	1.27%
2023-11-27	0.236	0.215	0.236	-	-	0	0	-	0.236	0.215	0.236	-	-	0	-	-1.67%
2023-11-24	0.240	0.215	0.240	0.240	0.240	2,000	480	0.2400	0.240	0.215	0.240	0.240	0.240	2,000	0.2400	6.67%
2023-11-23	0.225	0.219	0.245	0.245	0.245	2,000	490	0.2450	0.225	0.219	0.245	0.245	0.245	2,000	0.2450	0.00%
2023-11-22	0.225	0.223	0.225	0.203	0.244	104,000	23,094	0.2221	0.225	0.223	0.225	0.203	0.244	104,000	0.2221	-8.54%
2023-11-21	0.246	0.210	0.246	0.226	0.400	272,000	63,330	0.2328	0.246	0.210	0.246	0.226	0.400	272,000	0.2328	2.50%
2023-11-20	0.240	0.225	0.249	0.240	0.240	4,000	930	0.2325	0.240	0.225	0.249	0.240	0.240	4,000	0.2325	0.00%
2023-11-17	0.240	0.220	0.240	0.219	0.240	216,000	47,594	0.2203	0.240	0.220	0.240	0.219	0.240	216,000	0.2203	-3.23%
2023-11-16	0.248	0.232	0.249	0.248	0.248	18,000	4,464	0.2480	0.248	0.232	0.249	0.248	0.248	18,000	0.2480	-0.80%
2023-11-15	0.250	0.185	0.265	0.250	0.250	186,000	46,354	0.2492	0.250	0.185	0.265	0.250	0.250	186,000	0.2492	1.63%
2023-11-14	0.246	0.201	0.246	0.247	0.248	82,000	20,256	0.2470	0.246	0.201	0.246	0.247	0.248	82,000	0.2470	18.84%
2023-11-13	0.207	0.193	-	-	-	0	0	-	0.207	0.193	-	-	-	0	-	0.00%
2023-11-10	0.207	0.196	0.207	-	-	0	0	-	0.207	0.196	0.207	-	-	0	-	-0.96%
2023-11-09	0.209	0.192	0.209	-	-	0	0	-	0.209	0.192	0.209	-	-	0	-	0.00%
2023-11-08	0.209	0.192	0.209	-	-	0	0	-	0.209	0.192	0.209	-	-	0	-	-0.48%
2023-11-07	0.210	0.193	-	-	-	0	0	-	0.210	0.193	-	-	-	0	-	0.00%
2023-11-06	0.210	0.186	0.235	-	-	0	0	-	0.210	0.186	0.235	-	-	0	-	0.00%
2023-11-03	0.210	0.190	0.210	0.204	0.210	176,000	36,392	0.2068	0.210	0.190	0.210	0.204	0.210	176,000	0.2068	10.53%
2023-11-02	0.190	0.190	0.203	0.182	0.206	164,000	30,364	0.1851	0.190	0.190	0.203	0.182	0.206	164,000	0.1851	-9.09%
2023-11-01	0.209	0.182	0.209	0.203	0.210	46,000	9,470	0.2059	0.209	0.182	0.209	0.203	0.210	46,000	0.2059	2.96%
2023-10-31	0.203	0.185	0.203	-	-	0	0	-	0.203	0.185	0.203	-	-	0	-	0.00%
2023-10-30	0.203	0.184	0.203	0.203	0.203	6,000	1,218	0.2030	0.203	0.184	0.203	0.203	0.203	6,000	0.2030	0.00%
2023-10-27	0.203	0.203	0.214	0.203	0.214	4,000	834	0.2085	0.203	0.203	0.214	0.203	0.214	4,000	0.2085	0.00%
2023-10-26	0.203	0.190	0.203	0.204	0.204	126,000	25,704	0.2040	0.203	0.190	0.203	0.204	0.204	126,000	0.2040	-0.49%
2023-10-25	0.204	0.193	0.205	0.204	0.204	4,000	816	0.2040	0.204	0.193	0.205	0.204	0.204	4,000	0.2040	-0.49%
2023-10-24	0.205	0.190	0.205	0.181	0.212	18,000	3,560	0.1978	0.205	0.190	0.205	0.181	0.212	18,000	0.1978	3.54%
2023-10-20	0.198	0.198	0.199	0.190	0.199	66,000	12,590	0.1908	0.198	0.198	0.199	0.190	0.199	66,000	0.1908	0.00%
2023-10-19	0.198	0.194	0.207	0.198	0.208	140,000	28,244	0.2017	0.198	0.194	0.207	0.198	0.208	140,000	0.2017	-7.04%
2023-10-18	0.213	0.213	0.220	0.210	0.211	34,000	7,160	0.2106	0.213	0.213	0.220	0.210	0.211	34,000	0.2106	0.95%
2023-10-17	0.211	0.211	0.228	0.211	0.211	2,000	422	0.2110	0.211	0.211	0.228	0.211	0.211	2,000	0.2110	-7.46%
2023-10-16	0.228	0.211	0.228	-	-	0	0	-	0.228	0.211	0.228	-	-	0	-	0.00%
2023-10-13	0.228	0.210	0.228	-	-	36,000	7,992	0.2220	0.228	0.210	0.228	-	-	36,000	0.2220	-0.87%
2023-10-12	0.230	0.228	0.230	0.228	0.230	114,000	26,212	0.2299	0.230	0.228	0.230	0.228	0.230	114,000	0.2299	-0.43%
2023-10-11	0.231	0.214	0.231	0.212	0.231	36,000	7,862	0.2184	0.231	0.214	0.231	0.212	0.231	36,000	0.2184	-0.86%
2023-10-10	0.233	0.200	0.233	-	-	0	0	-	0.233	0.200	0.233	-	-	0	-	0.00%
2023-10-09	0.233	0.210	0.233	-	-	0	0	-	0.233	0.210	0.233	-	-	0	-	0.00%
2023-10-06	0.233	0.210	0.234	0.233	0.233	4,000	932	0.2330	0.233	0.210	0.234	0.233	0.233	4,000	0.2330	0.00%
2023-10-05	0.233	0.210	0.243	-	-	0	0	-	0.233	0.210	0.243	-	-	0	-	0.00%
2023-10-04	0.233	0.207	0.234	-	-	0	0	-	0.233	0.207	0.234	-	-	0	-	-0.85%
2023-10-03	0.235	0.207	0.244	-	-	0	0	-	0.235	0.207	0.244	-	-	0	-	0.00%
2023-09-29	0.235	0.208	0.244	0.215	0.235	26,000	5,636	0.2168	0.235	0.208	0.244	0.215	0.235	26,000	0.2168	10.33%
2023-09-28	0.213	0.212	0.224	0.212	0.223	16,000	3,418	0.2136	0.213	0.212	0.224	0.212	0.223	16,000	0.2136	-1.39%
2023-09-27	0.216	0.216	0.225	0.212	0.214	400,000	85,024	0.2126	0.216	0.216	0.225	0.212	0.214	400,000	0.2126	1.41%
2023-09-26	0.213	0.213	0.235	0.211	0.213	4,000	848	0.2120	0.213	0.213	0.235	0.211	0.213	4,000	0.2120	-2.29%
2023-09-25	0.218	0.202	0.234	0.217	0.234	44,000	9,610	0.2184	0.218	0.202	0.234	0.217	0.234	44,000	0.2184	0.00%
2023-09-22	0.218	0.218	0.244	0.214	0.244	18,000	3,950	0.2194	0.218	0.218	0.244	0.214	0.244	18,000	0.2194	-9.17%
2023-09-21	0.240	0.212	0.240	-	-	0	0	-	0.240	0.212	0.240	-	-	0	-	0.00%
2023-09-20	0.240	0.210	0.240	-	-	0	0	-	0.240	0.210	0.240	-	-	0	-	0.00%
2023-09-19	0.240	0.211	0.243	0.240	0.240	50,000	12,000	0.2400	0.240	0.211	0.243	0.240	0.240	50,000	0.2400	2.13%
2023-09-18	0.235	0.215	0.235	0.235	0.235	358,000	84,130	0.2350	0.235	0.215	0.235	0.235	0.235	358,000	0.2350	-2.08%
2023-09-15	0.240	0.240	0.244	0.240	0.240	104,000	24,960	0.2400	0.240	0.240	0.244	0.240	0.240	104,000	0.2400	6.67%
2023-09-14	0.225	0.220	0.225	0.210	0.225	132,000	29,120	0.2206	0.225	0.220	0.225	0.210	0.225	132,000	0.2206	-3.02%
2023-09-13	0.232	0.210	0.231	-	-	6,000	1,464	0.2440	0.232	0.210	0.231	-	-	6,000	0.2440	-4.92%
2023-09-12	0.244	0.225	0.245	-	-	12,000	2,940	0.2450	0.244	0.225	0.245	-	-	12,000	0.2450	-0.41%
2023-09-11	0.245	0.234	0.245	0.230	0.245	70,000	16,130	0.2304	0.245	0.234	0.245	0.230	0.245	70,000	0.2304	0.00%
2023-09-07	0.245	0.245	0.250	0.244	0.260	312,000	77,980	0.2499	0.245	0.245	0.250	0.244	0.260	312,000	0.2499	-9.26%
2023-09-06	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-5.26%
2023-09-05	0.285	0.260	0.285	0.250	0.290	32,000	8,080	0.2525	0.285	0.260	0.285	0.250	0.290	32,000	0.2525	-3.39%
2023-09-04	0.295	0.280	0.295	0.280	0.295	38,000	11,150	0.2934	0.295	0.280	0.295	0.280	0.295	38,000	0.2934	-1.67%
2023-08-31	0.300	0.295	0.300	0.240	0.300	504,000	143,680	0.2851	0.300	0.295	0.300	0.240	0.300	504,000	0.2851	31.00%
2023-08-30	0.229	0.208	0.230	0.230	0.230	6,000	1,380	0.2300	0.229	0.208	0.230	0.230	0.230	6,000	0.2300	1.78%
2023-08-29	0.225	0.218	0.225	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	0.00%
2023-08-28	0.225	0.210	0.225	-	-	0	0	-	0.225	0.210	0.225	-	-	0	-	-2.17%
2023-08-25	0.230	0.212	0.230	0.210	0.231	112,000	25,612	0.2287	0.230	0.212	0.230	0.210	0.231	112,000	0.2287	6.48%
2023-08-24	0.216	0.216	0.231	0.216	0.233	170,000	37,086	0.2182	0.216	0.216	0.231	0.216	0.233	170,000	0.2182	-6.49%
2023-08-23	0.231	0.231	0.236	0.220	0.220	6,000	1,320	0.2200	0.231	0.231	0.236	0.220	0.220	6,000	0.2200	0.43%
2023-08-22	0.230	0.218	0.219	0.214	0.230	22,000	4,816	0.2189	0.230	0.218	0.219	0.214	0.230	22,000	0.2189	6.98%
2023-08-21	0.215	0.200	0.240	-	-	0	0	-	0.215	0.200	0.240	-	-	0	-	0.00%
2023-08-18	0.215	0.225	0.229	0.210	0.210	62,000	13,020	0.2100	0.215	0.225	0.229	0.210	0.210	62,000	0.2100	-10.42%
2023-08-17	0.240	0.210	0.240	-	-	0	0	-	0.240	0.210	0.240	-	-	0	-	0.00%
2023-08-16	0.240	0.226	0.240	0.240	0.241	304,000	73,010	0.2402	0.240	0.226	0.240	0.240	0.241	304,000	0.2402	-7.69%
2023-08-15	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	-1.89%
2023-08-14	0.265	0.240	0.265	-	-	0	0	-	0.265	0.240	0.265	-	-	0	-	0.00%
2023-08-11	0.265	0.265	0.275	0.250	0.255	68,000	17,040	0.2506	0.265	0.265	0.275	0.250	0.255	68,000	0.2506	6.00%
2023-08-10	0.250	0.246	0.250	-	-	0	0	-	0.250	0.246	0.250	-	-	0	-	-3.85%
2023-08-09	0.260	0.232	0.260	-	-	0	0	-	0.260	0.232	0.260	-	-	0	-	0.00%
2023-08-08	0.260	0.260	0.275	0.260	0.275	14,000	3,710	0.2650	0.260	0.260	0.275	0.260	0.275	14,000	0.2650	-7.14%
2023-08-07	0.280	0.260	0.325	0.260	0.280	16,000	4,200	0.2625	0.280	0.260	0.325	0.260	0.280	16,000	0.2625	0.00%
2023-08-04	0.280	0.260	0.320	-	-	2,000	640	0.3200	0.280	0.260	0.320	-	-	2,000	0.3200	0.00%
2023-08-03	0.280	0.260	0.280	0.260	0.280	16,000	4,380	0.2738	0.280	0.260	0.280	0.260	0.280	16,000	0.2738	0.00%
2023-08-02	0.280	0.280	0.290	0.280	0.280	6,000	1,680	0.2800	0.280	0.280	0.290	0.280	0.280	6,000	0.2800	-3.45%
2023-08-01	0.290	0.270	0.310	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2023-07-31	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2023-07-28	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-07-27	0.290	0.265	0.290	0.280	0.300	42,000	12,290	0.2926	0.290	0.265	0.290	0.280	0.300	42,000	0.2926	3.57%
2023-07-26	0.280	0.260	0.280	-	-	10,000	2,800	0.2800	0.280	0.260	0.280	-	-	10,000	0.2800	0.00%
2023-07-25	0.280	0.270	0.280	0.270	0.275	66,000	18,320	0.2776	0.280	0.270	0.280	0.270	0.275	66,000	0.2776	0.00%
2023-07-24	0.280	0.260	0.285	0.255	0.280	62,000	16,960	0.2735	0.280	0.260	0.285	0.255	0.280	62,000	0.2735	-1.75%
2023-07-21	0.285	0.280	0.345	0.285	0.285	2,000	570	0.2850	0.285	0.280	0.345	0.285	0.285	2,000	0.2850	0.00%
2023-07-20	0.285	0.280	0.345	0.285	0.285	6,000	1,710	0.2850	0.285	0.280	0.345	0.285	0.285	6,000	0.2850	0.00%
2023-07-19	0.285	0.280	0.345	-	-	0	0	-	0.285	0.280	0.345	-	-	0	-	0.00%
2023-07-18	0.285	0.280	0.340	-	-	0	0	-	0.285	0.280	0.340	-	-	0	-	0.00%
2023-07-14	0.285	0.280	0.335	0.285	0.285	2,000	570	0.2850	0.285	0.280	0.335	0.285	0.285	2,000	0.2850	0.00%
2023-07-13	0.285	0.285	0.300	0.285	0.290	12,000	3,430	0.2858	0.285	0.285	0.300	0.285	0.290	12,000	0.2858	-1.72%
2023-07-12	0.290	0.290	0.315	0.285	0.285	10,000	2,850	0.2850	0.290	0.290	0.315	0.285	0.285	10,000	0.2850	0.00%
2023-07-11	0.290	0.285	0.300	-	-	6,000	1,710	0.2850	0.290	0.285	0.300	-	-	6,000	0.2850	0.00%
2023-07-10	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-07-07	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2023-07-06	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2023-07-05	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2023-07-04	0.290	0.275	0.290	0.285	0.290	78,000	22,310	0.2860	0.290	0.275	0.290	0.285	0.290	78,000	0.2860	1.75%
2023-07-03	0.285	0.280	0.285	0.280	0.285	60,000	17,090	0.2848	0.285	0.280	0.285	0.280	0.285	60,000	0.2848	0.00%
2023-06-30	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2023-06-29	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2023-06-28	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2023-06-27	0.285	0.285	0.290	0.260	0.260	8,000	2,240	0.2800	0.285	0.285	0.290	0.260	0.260	8,000	0.2800	0.00%
2023-06-26	0.285	0.255	0.290	0.285	0.285	48,000	13,680	0.2850	0.285	0.255	0.290	0.285	0.285	48,000	0.2850	-1.72%
2023-06-23	0.290	0.255	0.300	0.290	0.290	46,000	13,340	0.2900	0.290	0.255	0.300	0.290	0.290	46,000	0.2900	-1.69%
2023-06-21	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2023-06-20	0.295	0.295	0.300	0.280	0.285	48,000	13,650	0.2844	0.295	0.295	0.300	0.280	0.285	48,000	0.2844	-1.67%
2023-06-19	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2023-06-16	0.300	0.290	0.300	0.285	0.305	188,000	56,370	0.2998	0.300	0.290	0.300	0.285	0.305	188,000	0.2998	0.00%
2023-06-15	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2023-06-14	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2023-06-13	0.300	0.265	0.305	0.290	0.300	14,000	4,080	0.2914	0.300	0.265	0.305	0.290	0.300	14,000	0.2914	0.00%
2023-06-12	0.300	0.290	0.300	0.290	0.300	94,000	28,000	0.2979	0.300	0.290	0.300	0.290	0.300	94,000	0.2979	0.00%
2023-06-09	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2023-06-08	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2023-06-07	0.300	0.295	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.295	0.300	0.300	0.300	4,000	0.3000	-1.64%
2023-06-06	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2023-06-05	0.305	0.305	0.315	0.285	0.285	10,000	3,030	0.3030	0.305	0.305	0.315	0.285	0.285	10,000	0.3030	1.67%
2023-06-02	0.300	0.295	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.295	0.300	0.300	0.300	2,000	0.3000	1.69%
2023-06-01	0.295	0.295	0.315	-	-	2,000	590	0.2950	0.295	0.295	0.315	-	-	2,000	0.2950	1.72%
2023-05-31	0.290	0.255	0.315	0.290	0.300	106,000	31,700	0.2991	0.290	0.255	0.315	0.290	0.300	106,000	0.2991	-3.33%
2023-05-30	0.300	0.265	0.315	0.300	0.315	66,000	19,830	0.3005	0.300	0.265	0.315	0.300	0.315	66,000	0.3005	0.00%
2023-05-29	0.300	0.265	0.300	0.300	0.305	192,000	57,930	0.3017	0.300	0.265	0.300	0.300	0.305	192,000	0.3017	-1.64%
2023-05-25	0.305	0.285	0.335	0.305	0.305	86,000	26,230	0.3050	0.305	0.285	0.335	0.305	0.305	86,000	0.3050	-4.69%
2023-05-24	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2023-05-23	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2023-05-22	0.320	0.320	0.335	0.310	0.310	4,000	1,240	0.3100	0.320	0.320	0.335	0.310	0.310	4,000	0.3100	-4.48%
2023-05-19	0.335	0.310	0.360	0.335	0.335	68,000	22,780	0.3350	0.335	0.310	0.360	0.335	0.335	68,000	0.3350	0.00%
2023-05-18	0.335	0.335	0.365	0.335	0.335	36,000	12,060	0.3350	0.335	0.335	0.365	0.335	0.335	36,000	0.3350	0.00%
2023-05-17	0.335	0.335	0.350	0.335	0.335	2,000	670	0.3350	0.335	0.335	0.350	0.335	0.335	2,000	0.3350	0.00%
2023-05-16	0.335	0.335	0.355	0.335	0.345	184,000	63,180	0.3434	0.335	0.335	0.355	0.335	0.345	184,000	0.3434	-9.46%
2023-05-15	0.370	0.310	0.370	0.370	0.370	2,000	740	0.3700	0.370	0.310	0.370	0.370	0.370	2,000	0.3700	5.71%
2023-05-12	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-2.78%
2023-05-11	0.360	0.310	0.365	0.370	0.370	2,000	740	0.3700	0.360	0.310	0.365	0.370	0.370	2,000	0.3700	1.41%
2023-05-10	0.355	0.325	0.355	0.310	0.355	6,000	2,040	0.3400	0.355	0.325	0.355	0.310	0.355	6,000	0.3400	4.41%
2023-05-09	0.340	0.305	0.340	0.355	0.365	22,000	7,880	0.3582	0.340	0.305	0.340	0.355	0.365	22,000	0.3582	0.00%
2023-05-08	0.340	0.335	0.340	0.310	0.350	88,000	28,640	0.3255	0.340	0.335	0.340	0.310	0.350	88,000	0.3255	4.62%
2023-05-05	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2023-05-04	0.325	0.305	0.325	0.300	0.310	60,000	18,190	0.3032	0.325	0.305	0.325	0.300	0.310	60,000	0.3032	-1.52%
2023-05-03	0.330	0.310	0.330	0.305	0.330	14,000	4,370	0.3121	0.330	0.310	0.330	0.305	0.330	14,000	0.3121	0.00%
2023-05-02	0.330	0.310	0.330	0.310	0.385	314,000	99,900	0.3182	0.330	0.310	0.330	0.310	0.385	314,000	0.3182	-5.71%
2023-04-28	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	-5.41%
2023-04-27	0.370	0.320	0.370	-	-	6,000	2,190	0.3650	0.370	0.320	0.370	-	-	6,000	0.3650	0.00%
2023-04-26	0.370	0.335	0.370	0.380	0.380	2,000	760	0.3800	0.370	0.335	0.370	0.380	0.380	2,000	0.3800	2.78%
2023-04-25	0.360	0.325	0.360	0.325	0.375	550,000	190,520	0.3464	0.360	0.325	0.360	0.325	0.375	550,000	0.3464	5.88%
2023-04-24	0.340	0.325	0.340	0.340	0.345	92,000	31,410	0.3414	0.340	0.325	0.340	0.340	0.345	92,000	0.3414	3.03%
2023-04-21	0.330	0.310	0.330	0.280	0.335	666,000	199,300	0.2992	0.330	0.310	0.330	0.280	0.335	666,000	0.2992	4.76%
2023-04-20	0.315	0.305	0.315	0.300	0.330	252,000	75,940	0.3013	0.315	0.305	0.315	0.300	0.330	252,000	0.3013	1.61%
2023-04-19	0.310	0.310	0.315	0.305	0.340	500,000	157,320	0.3146	0.310	0.310	0.315	0.305	0.340	500,000	0.3146	-4.62%
2023-04-18	0.325	0.325	0.330	0.320	0.330	502,000	162,880	0.3245	0.325	0.325	0.330	0.320	0.330	502,000	0.3245	-4.41%
2023-04-17	0.340	0.335	0.340	0.330	0.375	368,000	123,660	0.3360	0.340	0.335	0.340	0.330	0.375	368,000	0.3360	-5.56%
2023-04-14	0.360	0.350	0.365	0.340	0.365	46,000	16,310	0.3546	0.360	0.350	0.365	0.340	0.365	46,000	0.3546	-2.70%
2023-04-13	0.370	0.340	0.370	0.370	0.370	98,000	35,300	0.3602	0.370	0.340	0.370	0.370	0.370	98,000	0.3602	2.78%
2023-04-12	0.360	0.340	0.360	0.360	0.360	88,000	31,680	0.3600	0.360	0.340	0.360	0.360	0.360	88,000	0.3600	0.00%
2023-04-11	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2023-04-06	0.360	0.335	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.335	0.360	0.360	0.360	2,000	0.3600	4.35%
2023-04-04	0.345	0.325	0.345	0.345	0.345	6,000	2,070	0.3450	0.345	0.325	0.345	0.345	0.345	6,000	0.3450	-1.43%
2023-04-03	0.350	0.335	0.350	0.350	0.350	42,000	14,280	0.3400	0.350	0.335	0.350	0.350	0.350	42,000	0.3400	0.00%
2023-03-31	0.350	0.335	0.350	0.325	0.350	594,000	199,180	0.3353	0.350	0.335	0.350	0.325	0.350	594,000	0.3353	-2.78%
2023-03-30	0.360	0.360	0.375	-	-	0	0	-	0.360	0.360	0.375	-	-	0	-	0.00%
2023-03-29	0.360	0.360	0.370	0.360	0.360	42,000	15,120	0.3600	0.360	0.360	0.370	0.360	0.360	42,000	0.3600	-4.00%
2023-03-28	0.375	0.375	0.380	0.375	0.375	52,000	19,500	0.3750	0.375	0.375	0.380	0.375	0.375	52,000	0.3750	-1.32%
2023-03-27	0.380	0.380	0.385	0.375	0.380	342,000	129,870	0.3797	0.380	0.380	0.385	0.375	0.380	342,000	0.3797	1.33%
2023-03-24	0.375	0.375	0.380	0.375	0.385	194,000	72,770	0.3751	0.375	0.375	0.380	0.375	0.385	194,000	0.3751	0.00%
2023-03-23	0.375	0.360	0.380	0.375	0.375	34,000	12,750	0.3750	0.375	0.360	0.380	0.375	0.375	34,000	0.3750	0.00%
2023-03-22	0.375	0.365	0.380	0.370	0.375	82,000	30,590	0.3730	0.375	0.365	0.380	0.370	0.375	82,000	0.3730	1.35%
2023-03-21	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-3.90%
2023-03-20	0.385	0.355	0.385	0.355	0.355	8,000	2,900	0.3625	0.385	0.355	0.385	0.355	0.355	8,000	0.3625	8.45%
2023-03-17	0.355	0.355	0.360	0.355	0.355	58,000	20,590	0.3550	0.355	0.355	0.360	0.355	0.355	58,000	0.3550	0.00%
2023-03-16	0.355	0.350	0.360	0.340	0.360	242,000	84,280	0.3483	0.355	0.350	0.360	0.340	0.360	242,000	0.3483	-7.79%
2023-03-15	0.385	0.385	0.395	0.350	0.355	44,000	15,580	0.3541	0.385	0.385	0.395	0.350	0.355	44,000	0.3541	10.00%
2023-03-14	0.350	0.340	0.355	0.340	0.350	206,000	71,280	0.3460	0.350	0.340	0.355	0.340	0.350	206,000	0.3460	0.00%
2023-03-13	0.350	0.350	0.360	0.350	0.355	24,000	8,430	0.3513	0.350	0.350	0.360	0.350	0.355	24,000	0.3513	0.00%
2023-03-10	0.350	0.350	0.360	0.350	0.360	70,000	25,100	0.3586	0.350	0.350	0.360	0.350	0.360	70,000	0.3586	-2.78%
2023-03-09	0.360	0.360	0.365	-	-	0	0	-	0.360	0.360	0.365	-	-	0	-	0.00%
2023-03-08	0.360	0.360	0.365	0.345	0.360	40,000	14,100	0.3525	0.360	0.360	0.365	0.345	0.360	40,000	0.3525	-1.37%
2023-03-07	0.365	0.360	0.365	0.360	0.370	92,000	33,190	0.3608	0.365	0.360	0.365	0.360	0.370	92,000	0.3608	1.39%
2023-03-06	0.360	0.350	0.375	0.350	0.385	448,000	162,050	0.3617	0.360	0.350	0.375	0.350	0.385	448,000	0.3617	0.00%
2023-03-03	0.360	0.355	0.380	0.355	0.385	350,000	125,980	0.3599	0.360	0.355	0.380	0.355	0.385	350,000	0.3599	-2.70%
2023-03-02	0.370	0.365	0.375	0.360	0.430	1,646,000	653,150	0.3968	0.370	0.365	0.375	0.360	0.430	1,646,000	0.3968	-1.33%
2023-03-01	0.375	0.360	0.375	0.340	0.370	468,000	162,130	0.3464	0.375	0.360	0.375	0.340	0.370	468,000	0.3464	8.70%
2023-02-28	0.345	0.335	0.345	0.345	0.350	18,000	6,220	0.3456	0.345	0.335	0.345	0.345	0.350	18,000	0.3456	-1.43%
2023-02-27	0.350	0.335	0.355	-	-	0	0	-	0.350	0.335	0.355	-	-	0	-	0.00%
2023-02-24	0.350	0.335	0.350	0.350	0.370	30,000	10,900	0.3633	0.350	0.335	0.350	0.350	0.370	30,000	0.3633	2.94%
2023-02-23	0.340	0.335	0.350	-	-	0	0	-	0.340	0.335	0.350	-	-	0	-	0.00%
2023-02-22	0.340	0.340	0.345	0.330	0.330	40,000	13,770	0.3443	0.340	0.340	0.345	0.330	0.330	40,000	0.3443	-2.86%
2023-02-21	0.350	0.345	0.350	-	-	0	0	-	0.350	0.345	0.350	-	-	0	-	0.00%
2023-02-20	0.350	0.325	0.375	-	-	2,000	740	0.3700	0.350	0.325	0.375	-	-	2,000	0.3700	0.00%
2023-02-17	0.350	0.335	0.350	0.350	0.350	116,000	39,820	0.3433	0.350	0.335	0.350	0.350	0.350	116,000	0.3433	-1.41%
2023-02-16	0.355	0.355	0.380	0.350	0.355	48,000	16,890	0.3519	0.355	0.355	0.380	0.350	0.355	48,000	0.3519	1.43%
2023-02-15	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-1.41%
2023-02-14	0.355	0.355	0.365	0.350	0.375	12,000	4,450	0.3708	0.355	0.355	0.365	0.350	0.375	12,000	0.3708	-2.74%
2023-02-13	0.365	0.365	0.370	0.330	0.350	388,000	138,960	0.3581	0.365	0.365	0.370	0.330	0.350	388,000	0.3581	1.39%
2023-02-10	0.360	0.355	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.355	0.360	0.360	0.360	4,000	0.3600	0.00%
2023-02-09	0.360	0.350	0.360	0.365	0.375	16,000	5,880	0.3675	0.360	0.350	0.360	0.365	0.375	16,000	0.3675	2.86%
2023-02-08	0.350	0.350	0.360	0.350	0.375	152,000	54,320	0.3574	0.350	0.350	0.360	0.350	0.375	152,000	0.3574	0.00%
2023-02-07	0.350	0.350	0.380	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	0.00%
2023-02-06	0.350	0.350	0.355	0.350	0.355	34,000	11,910	0.3503	0.350	0.350	0.355	0.350	0.355	34,000	0.3503	-1.41%
2023-02-03	0.355	0.350	0.360	-	-	0	0	-	0.355	0.350	0.360	-	-	0	-	0.00%
2023-02-02	0.355	0.355	0.360	0.350	0.395	150,000	54,300	0.3620	0.355	0.355	0.360	0.350	0.395	150,000	0.3620	-1.39%
2023-02-01	0.360	0.350	0.360	0.360	0.380	92,000	33,200	0.3609	0.360	0.350	0.360	0.360	0.380	92,000	0.3609	5.88%
2023-01-31	0.340	0.335	0.350	0.340	0.350	40,000	13,940	0.3485	0.340	0.335	0.350	0.340	0.350	40,000	0.3485	-2.86%
2023-01-30	0.350	0.345	0.355	0.345	0.365	28,000	9,820	0.3507	0.350	0.345	0.355	0.345	0.365	28,000	0.3507	-4.11%
2023-01-27	0.365	0.355	0.365	0.380	0.385	4,000	1,530	0.3825	0.365	0.355	0.365	0.380	0.385	4,000	0.3825	2.82%
2023-01-26	0.355	0.355	0.360	0.355	0.360	48,000	17,130	0.3569	0.355	0.355	0.360	0.355	0.360	48,000	0.3569	-1.39%
2023-01-20	0.360	0.360	0.370	0.360	0.360	24,000	8,640	0.3600	0.360	0.360	0.370	0.360	0.360	24,000	0.3600	-2.70%
2023-01-19	0.370	0.335	0.370	0.370	0.370	8,000	2,960	0.3700	0.370	0.335	0.370	0.370	0.370	8,000	0.3700	-3.90%
2023-01-18	0.385	0.325	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.325	0.385	0.385	0.385	2,000	0.3850	2.67%
2023-01-17	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2023-01-16	0.375	0.375	0.380	0.355	0.360	40,000	14,210	0.3553	0.375	0.375	0.380	0.355	0.360	40,000	0.3553	2.74%
2023-01-13	0.365	0.350	0.365	0.365	0.365	2,000	730	0.3650	0.365	0.350	0.365	0.365	0.365	2,000	0.3650	0.00%
2023-01-12	0.365	0.350	0.370	0.365	0.365	120,000	43,800	0.3650	0.365	0.350	0.370	0.365	0.365	120,000	0.3650	0.00%
2023-01-11	0.365	0.360	0.365	0.355	0.370	712,000	260,360	0.3657	0.365	0.360	0.365	0.355	0.370	712,000	0.3657	2.82%
2023-01-10	0.355	0.340	0.355	0.355	0.355	100,000	35,450	0.3545	0.355	0.340	0.355	0.355	0.355	100,000	0.3545	1.43%
2023-01-09	0.350	0.325	0.350	0.330	0.355	174,000	58,740	0.3376	0.350	0.325	0.350	0.330	0.355	174,000	0.3376	4.48%
2023-01-06	0.335	0.330	0.335	0.325	0.340	14,000	4,720	0.3371	0.335	0.330	0.335	0.325	0.340	14,000	0.3371	-4.29%
2023-01-05	0.350	0.350	0.360	0.350	0.350	6,000	2,100	0.3500	0.350	0.350	0.360	0.350	0.350	6,000	0.3500	-2.78%
2023-01-04	0.360	0.350	0.360	0.330	0.360	6,000	2,040	0.3400	0.360	0.350	0.360	0.330	0.360	6,000	0.3400	0.00%
2023-01-03	0.360	0.340	0.360	0.365	0.365	64,000	23,610	0.3689	0.360	0.340	0.360	0.365	0.365	64,000	0.3689	5.88%
2022-12-30	0.340	0.310	0.345	0.330	0.340	232,000	78,590	0.3388	0.340	0.310	0.345	0.330	0.340	232,000	0.3388	3.03%
2022-12-29	0.330	0.315	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.315	0.330	0.330	0.330	2,000	0.3300	0.00%
2022-12-28	0.330	0.310	0.330	0.320	0.330	106,000	34,180	0.3225	0.330	0.310	0.330	0.320	0.330	106,000	0.3225	0.00%
2022-12-23	0.330	0.320	0.330	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2022-12-22	0.330	0.310	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.310	0.330	0.330	0.330	2,000	0.3300	3.13%
2022-12-21	0.320	0.310	0.320	0.320	0.320	50,000	15,940	0.3188	0.320	0.310	0.320	0.320	0.320	50,000	0.3188	-1.54%
2022-12-20	0.325	0.320	0.325	0.320	0.330	62,000	19,870	0.3205	0.325	0.320	0.325	0.320	0.330	62,000	0.3205	0.00%
2022-12-19	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2022-12-16	0.325	0.320	0.325	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	-1.52%
2022-12-15	0.330	0.325	0.330	0.320	0.335	34,000	10,910	0.3209	0.330	0.325	0.330	0.320	0.335	34,000	0.3209	1.54%
2022-12-14	0.325	0.325	0.330	0.325	0.325	74,000	24,050	0.3250	0.325	0.325	0.330	0.325	0.325	74,000	0.3250	-1.52%
2022-12-13	0.330	0.325	0.330	0.325	0.370	82,000	26,930	0.3284	0.330	0.325	0.330	0.325	0.370	82,000	0.3284	0.00%
2022-12-12	0.330	0.325	0.330	0.325	0.330	211,000	68,745	0.3258	0.330	0.325	0.330	0.325	0.330	211,000	0.3258	-2.94%
2022-12-09	0.340	0.330	0.340	0.340	0.350	38,000	13,100	0.3447	0.340	0.330	0.340	0.340	0.350	38,000	0.3447	0.00%
2022-12-08	0.340	0.340	0.345	0.335	0.335	14,000	4,730	0.3379	0.340	0.340	0.345	0.335	0.335	14,000	0.3379	0.00%
2022-12-07	0.340	0.340	0.345	0.330	0.330	74,000	25,060	0.3386	0.340	0.340	0.345	0.330	0.330	74,000	0.3386	-2.86%
2022-12-06	0.350	0.340	0.350	0.350	0.395	156,000	55,110	0.3533	0.350	0.340	0.350	0.350	0.395	156,000	0.3533	0.00%
2022-12-05	0.350	0.345	0.350	0.335	0.355	230,000	80,160	0.3485	0.350	0.345	0.350	0.335	0.355	230,000	0.3485	0.00%
2022-12-02	0.350	0.345	0.350	0.335	0.350	236,000	79,760	0.3380	0.350	0.345	0.350	0.335	0.350	236,000	0.3380	0.00%
2022-12-01	0.350	0.320	0.355	0.320	0.355	448,000	152,540	0.3405	0.350	0.320	0.355	0.320	0.355	448,000	0.3405	-2.78%
2022-11-30	0.360	0.360	0.370	0.340	0.365	38,000	13,090	0.3445	0.360	0.360	0.370	0.340	0.365	38,000	0.3445	0.00%
2022-11-29	0.360	0.345	0.365	-	-	0	0	-	0.360	0.345	0.365	-	-	0	-	0.00%
2022-11-28	0.360	0.310	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.310	0.360	0.360	0.360	4,000	0.3600	0.00%
2022-11-25	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	0.00%
2022-11-24	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2022-11-23	0.360	0.340	0.365	-	-	0	0	-	0.360	0.340	0.365	-	-	0	-	0.00%
2022-11-22	0.360	0.310	0.365	-	-	0	0	-	0.360	0.310	0.365	-	-	0	-	0.00%
2022-11-21	0.360	0.355	0.365	0.360	0.365	320,000	115,800	0.3619	0.360	0.355	0.365	0.360	0.365	320,000	0.3619	-1.37%
2022-11-18	0.365	0.355	0.365	0.400	0.400	2,000	800	0.4000	0.365	0.355	0.365	0.400	0.400	2,000	0.4000	2.82%
2022-11-17	0.355	0.350	0.360	0.355	0.355	54,000	19,170	0.3550	0.355	0.350	0.360	0.355	0.355	54,000	0.3550	0.00%
2022-11-16	0.355	0.320	0.355	0.345	0.355	178,000	62,520	0.3512	0.355	0.320	0.355	0.345	0.355	178,000	0.3512	-1.39%
2022-11-15	0.360	0.355	0.365	0.360	0.365	80,000	29,010	0.3626	0.360	0.355	0.365	0.360	0.365	80,000	0.3626	-1.37%
2022-11-14	0.365	0.360	0.365	0.370	0.375	34,000	12,560	0.3694	0.365	0.360	0.365	0.370	0.375	34,000	0.3694	4.29%
2022-11-11	0.350	0.350	0.355	0.345	0.355	200,000	70,270	0.3514	0.350	0.350	0.355	0.345	0.355	200,000	0.3514	-1.41%
2022-11-10	0.355	0.340	0.360	0.320	0.355	20,000	6,990	0.3495	0.355	0.340	0.360	0.320	0.355	20,000	0.3495	-4.05%
2022-11-09	0.370	0.335	0.370	0.370	0.370	98,000	36,260	0.3700	0.370	0.335	0.370	0.370	0.370	98,000	0.3700	0.00%
2022-11-08	0.370	0.340	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.340	0.370	0.370	0.370	10,000	0.3700	0.00%
2022-11-07	0.370	0.365	0.370	0.365	0.365	74,000	27,050	0.3655	0.370	0.365	0.370	0.365	0.365	74,000	0.3655	0.00%
2022-11-04	0.370	0.360	0.370	0.345	0.370	184,000	67,230	0.3654	0.370	0.360	0.370	0.345	0.370	184,000	0.3654	1.37%
2022-11-03	0.365	0.340	0.370	0.365	0.365	58,000	20,190	0.3481	0.365	0.340	0.370	0.365	0.365	58,000	0.3481	-1.35%
2022-11-02	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2022-11-01	0.370	0.350	0.370	0.350	0.380	62,000	22,160	0.3574	0.370	0.350	0.370	0.350	0.380	62,000	0.3574	7.25%
2022-10-31	0.345	0.330	0.345	0.275	0.385	142,000	43,780	0.3083	0.345	0.330	0.345	0.275	0.385	142,000	0.3083	18.97%
2022-10-28	0.290	0.290	0.300	0.290	0.315	206,000	62,850	0.3051	0.290	0.290	0.300	0.290	0.315	206,000	0.3051	-17.14%
2022-10-27	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-2.78%
2022-10-26	0.360	0.310	0.360	0.320	0.390	20,000	6,730	0.3365	0.360	0.310	0.360	0.320	0.390	20,000	0.3365	10.77%
2022-10-25	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2022-10-24	0.325	0.325	0.330	0.280	0.300	66,000	19,230	0.2914	0.325	0.325	0.330	0.280	0.300	66,000	0.2914	-2.99%
2022-10-21	0.335	0.310	0.340	0.305	0.335	62,000	19,000	0.3065	0.335	0.310	0.340	0.305	0.335	62,000	0.3065	0.00%
2022-10-20	0.335	0.315	0.340	0.305	0.335	78,000	23,970	0.3073	0.335	0.315	0.340	0.305	0.335	78,000	0.3073	-4.29%
2022-10-19	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-10-18	0.350	0.330	0.350	0.330	0.350	12,000	4,000	0.3333	0.350	0.330	0.350	0.330	0.350	12,000	0.3333	0.00%
2022-10-17	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-10-14	0.350	0.310	0.350	-	-	2,000	700	0.3500	0.350	0.310	0.350	-	-	2,000	0.3500	2.94%
2022-10-13	0.340	0.310	0.350	-	-	2,000	680	0.3400	0.340	0.310	0.350	-	-	2,000	0.3400	1.49%
2022-10-12	0.335	0.330	0.335	0.335	0.335	24,000	8,040	0.3350	0.335	0.330	0.335	0.335	0.335	24,000	0.3350	-2.90%
2022-10-11	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2022-10-10	0.345	0.340	0.350	0.310	0.345	62,000	20,590	0.3321	0.345	0.340	0.350	0.310	0.345	62,000	0.3321	-1.43%
2022-10-07	0.350	0.310	0.350	0.345	0.350	102,000	35,200	0.3451	0.350	0.310	0.350	0.345	0.350	102,000	0.3451	1.45%
2022-10-06	0.345	0.305	0.350	0.305	0.350	112,000	34,450	0.3076	0.345	0.305	0.350	0.305	0.350	112,000	0.3076	0.00%
2022-10-05	0.345	0.325	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.325	0.345	0.345	0.345	2,000	0.3450	0.00%
2022-10-03	0.345	0.305	0.350	0.330	0.345	20,000	6,660	0.3330	0.345	0.305	0.350	0.330	0.345	20,000	0.3330	0.00%
2022-09-30	0.345	0.325	0.350	0.305	0.350	120,000	39,310	0.3276	0.345	0.325	0.350	0.305	0.350	120,000	0.3276	0.00%
2022-09-29	0.345	0.325	0.345	0.320	0.355	24,000	7,810	0.3254	0.345	0.325	0.345	0.320	0.355	24,000	0.3254	-1.43%
2022-09-28	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2022-09-27	0.350	0.345	0.350	0.345	0.355	20,000	6,930	0.3465	0.350	0.345	0.350	0.345	0.355	20,000	0.3465	1.45%
2022-09-26	0.345	0.320	0.345	0.350	0.365	64,000	22,580	0.3528	0.345	0.320	0.345	0.350	0.365	64,000	0.3528	-5.48%
2022-09-23	0.365	0.355	0.365	0.365	0.370	50,000	18,350	0.3670	0.365	0.355	0.365	0.365	0.370	50,000	0.3670	-1.35%
2022-09-22	0.370	0.355	0.370	0.330	0.395	62,000	21,450	0.3460	0.370	0.355	0.370	0.330	0.395	62,000	0.3460	2.78%
2022-09-21	0.360	0.355	0.360	0.335	0.360	56,000	19,380	0.3461	0.360	0.355	0.360	0.335	0.360	56,000	0.3461	0.00%
2022-09-20	0.360	0.350	0.360	0.350	0.365	30,000	10,630	0.3543	0.360	0.350	0.360	0.350	0.365	30,000	0.3543	-1.37%
2022-09-19	0.365	0.315	0.365	0.350	0.370	54,000	19,200	0.3556	0.365	0.315	0.365	0.350	0.370	54,000	0.3556	-1.35%
2022-09-16	0.370	0.350	0.370	0.350	0.380	70,000	25,290	0.3613	0.370	0.350	0.370	0.350	0.380	70,000	0.3613	2.78%
2022-09-15	0.360	0.375	0.380	0.360	0.400	452,000	167,950	0.3716	0.360	0.375	0.380	0.360	0.400	452,000	0.3716	-5.01%
2022-09-14	0.520	0.500	0.520	0.495	0.530	240,000	122,270	0.5095	0.379	0.364	0.379	0.361	0.386	329,288	0.3713	1.96%
2022-09-13	0.510	0.510	0.530	0.490	0.540	756,000	379,460	0.5019	0.372	0.372	0.386	0.357	0.394	1,037,256	0.3658	4.08%
2022-09-09	0.490	0.475	0.490	0.480	0.490	300,000	146,800	0.4893	0.357	0.346	0.357	0.350	0.357	411,609	0.3566	0.00%
2022-09-08	0.490	0.475	0.490	0.490	0.490	82,000	40,180	0.4900	0.357	0.346	0.357	0.357	0.357	112,507	0.3571	0.00%
2022-09-07	0.490	0.445	0.490	0.480	0.490	196,000	93,230	0.4757	0.357	0.324	0.357	0.350	0.357	268,918	0.3467	0.00%
2022-09-06	0.490	0.460	0.490	0.460	0.490	36,000	16,980	0.4717	0.357	0.335	0.357	0.335	0.357	49,393	0.3438	2.08%
2022-09-05	0.480	0.460	0.490	0.440	0.485	158,000	74,690	0.4727	0.350	0.335	0.357	0.321	0.353	216,781	0.3445	-2.04%
2022-09-02	0.490	0.455	0.490	0.490	0.500	370,000	181,810	0.4914	0.357	0.332	0.357	0.357	0.364	507,652	0.3581	-2.00%
2022-09-01	0.500	0.490	0.500	0.490	0.500	100,000	49,020	0.4902	0.364	0.357	0.364	0.357	0.364	137,203	0.3573	3.09%
2022-08-31	0.485	0.480	0.485	0.470	0.495	720,000	348,360	0.4838	0.353	0.350	0.353	0.343	0.361	987,863	0.3526	5.43%
2022-08-30	0.460	0.400	0.470	0.435	0.460	240,000	106,200	0.4425	0.335	0.292	0.343	0.317	0.335	329,288	0.3225	5.75%
2022-08-29	0.435	0.390	0.435	-	-	0	0	-	0.317	0.284	0.317	-	-	0	-	-2.25%
2022-08-26	0.445	0.380	0.445	-	-	0	0	-	0.324	0.277	0.324	-	-	0	-	0.00%
2022-08-25	0.445	0.410	0.445	0.445	0.445	2,000	890	0.4450	0.324	0.299	0.324	0.324	0.324	2,744	0.3243	0.00%
2022-08-24	0.445	0.405	0.450	-	-	0	0	-	0.324	0.295	0.328	-	-	0	-	0.00%
2022-08-23	0.445	0.395	0.445	-	-	0	0	-	0.324	0.288	0.324	-	-	0	-	0.00%
2022-08-22	0.445	0.405	0.450	-	-	0	0	-	0.324	0.295	0.328	-	-	0	-	0.00%
2022-08-19	0.445	0.405	0.445	-	-	0	0	-	0.324	0.295	0.324	-	-	0	-	0.00%
2022-08-18	0.445	0.425	0.445	0.425	0.450	54,000	23,270	0.4309	0.324	0.310	0.324	0.310	0.328	74,090	0.3141	1.14%
2022-08-17	0.440	0.410	0.440	0.420	0.440	8,000	3,430	0.4288	0.321	0.299	0.321	0.306	0.321	10,976	0.3125	0.00%
2022-08-16	0.440	0.420	0.440	0.405	0.445	284,000	122,380	0.4309	0.321	0.306	0.321	0.295	0.324	389,657	0.3141	-6.38%
2022-08-15	0.470	0.445	0.475	0.470	0.480	526,000	249,870	0.4750	0.343	0.324	0.346	0.343	0.350	721,689	0.3462	-4.08%
2022-08-12	0.490	0.455	0.490	-	-	0	0	-	0.357	0.332	0.357	-	-	0	-	0.00%
2022-08-11	0.490	0.455	0.490	0.450	0.490	16,000	7,280	0.4550	0.357	0.332	0.357	0.328	0.357	21,953	0.3316	2.08%
2022-08-10	0.480	0.430	0.480	0.445	0.490	10,000	4,540	0.4540	0.350	0.313	0.350	0.324	0.357	13,720	0.3309	0.00%
2022-08-09	0.480	0.430	0.480	0.480	0.480	176,000	82,740	0.4701	0.350	0.313	0.350	0.350	0.350	241,478	0.3426	0.00%
2022-08-08	0.480	0.430	0.490	-	-	0	0	-	0.350	0.313	0.357	-	-	0	-	0.00%
2022-08-05	0.480	0.470	0.495	0.470	0.470	44,000	20,640	0.4691	0.350	0.343	0.361	0.343	0.343	60,369	0.3419	2.13%
2022-08-04	0.470	0.440	0.470	-	-	0	0	-	0.343	0.321	0.343	-	-	0	-	-1.05%
2022-08-03	0.475	0.430	0.480	0.475	0.480	26,000	12,320	0.4738	0.346	0.313	0.350	0.346	0.350	35,673	0.3454	-1.04%
2022-08-02	0.480	0.455	0.475	0.450	0.495	22,000	10,420	0.4736	0.350	0.332	0.346	0.328	0.361	30,185	0.3452	0.00%
2022-08-01	0.480	0.450	0.480	-	-	0	0	-	0.350	0.328	0.350	-	-	0	-	0.00%
2022-07-29	0.480	0.450	0.480	-	-	0	0	-	0.350	0.328	0.350	-	-	0	-	-3.03%
2022-07-28	0.495	0.475	0.495	-	-	0	0	-	0.361	0.346	0.361	-	-	0	-	-1.00%
2022-07-27	0.500	0.480	0.500	0.500	0.500	10,000	4,960	0.4960	0.364	0.350	0.364	0.364	0.364	13,720	0.3615	2.04%
2022-07-26	0.490	0.440	0.490	-	-	0	0	-	0.357	0.321	0.357	-	-	0	-	0.00%
2022-07-25	0.490	0.430	0.490	-	-	0	0	-	0.357	0.313	0.357	-	-	0	-	0.00%
2022-07-22	0.490	0.470	0.495	0.470	0.470	46,000	21,760	0.4730	0.357	0.343	0.361	0.343	0.343	63,113	0.3448	2.08%
2022-07-21	0.480	0.475	0.490	0.480	0.485	52,000	25,210	0.4848	0.350	0.346	0.357	0.350	0.353	71,346	0.3534	-2.04%
2022-07-20	0.490	0.470	0.490	0.470	0.470	46,000	21,660	0.4709	0.357	0.343	0.357	0.343	0.343	63,113	0.3432	4.26%
2022-07-19	0.470	0.440	0.470	0.470	0.470	6,000	2,820	0.4700	0.343	0.321	0.343	0.343	0.343	8,232	0.3426	-2.08%
2022-07-18	0.480	0.475	0.480	0.475	0.480	18,000	8,580	0.4767	0.350	0.346	0.350	0.346	0.350	24,697	0.3474	-1.03%
2022-07-15	0.485	0.475	0.485	0.475	0.475	6,000	2,870	0.4783	0.353	0.346	0.353	0.346	0.346	8,232	0.3486	-3.00%
2022-07-14	0.500	0.475	0.500	0.475	0.480	74,000	35,670	0.4820	0.364	0.346	0.364	0.346	0.350	101,530	0.3513	0.00%
2022-07-13	0.500	0.475	0.500	0.470	0.500	10,000	4,820	0.4820	0.364	0.346	0.364	0.343	0.364	13,720	0.3513	0.00%
2022-07-12	0.500	0.465	0.500	0.480	0.500	62,000	29,800	0.4806	0.364	0.339	0.364	0.350	0.364	85,066	0.3503	-1.96%
2022-07-11	0.510	0.470	0.520	0.470	0.500	94,000	45,840	0.4877	0.372	0.343	0.379	0.343	0.364	128,971	0.3554	2.00%
2022-07-08	0.500	0.480	0.510	0.500	0.500	374,000	187,000	0.5000	0.364	0.350	0.372	0.364	0.364	513,140	0.3644	0.00%
2022-07-07	0.500	0.490	0.500	0.490	0.495	126,000	62,600	0.4968	0.364	0.357	0.364	0.357	0.361	172,876	0.3621	0.00%
2022-07-06	0.500	0.500	0.510	0.500	0.500	722,000	361,000	0.5000	0.364	0.364	0.372	0.364	0.364	990,607	0.3644	0.00%
2022-07-05	0.500	0.480	0.500	0.495	0.510	338,000	169,670	0.5020	0.364	0.350	0.364	0.361	0.372	463,747	0.3659	0.00%
2022-07-04	0.500	0.455	0.500	0.500	0.500	12,000	6,000	0.5000	0.364	0.332	0.364	0.364	0.364	16,464	0.3644	0.00%
2022-06-30	0.500	0.450	0.500	0.495	0.530	12,000	6,050	0.5042	0.364	0.328	0.364	0.361	0.386	16,464	0.3675	3.09%
2022-06-29	0.485	0.465	0.490	0.465	0.490	528,000	248,830	0.4713	0.353	0.339	0.357	0.339	0.357	724,433	0.3435	-2.02%
2022-06-28	0.495	0.470	0.495	0.470	0.500	256,000	122,580	0.4788	0.361	0.343	0.361	0.343	0.364	351,240	0.3490	2.06%
2022-06-27	0.485	0.485	0.490	0.480	0.530	144,000	70,360	0.4886	0.353	0.353	0.357	0.350	0.386	197,573	0.3561	-3.00%
2022-06-24	0.500	0.480	0.500	0.485	0.560	138,000	70,920	0.5139	0.364	0.350	0.364	0.353	0.408	189,340	0.3746	1.01%
2022-06-23	0.495	0.430	0.495	-	-	0	0	-	0.361	0.313	0.361	-	-	0	-	-1.00%
2022-06-22	0.500	0.460	0.500	0.450	0.500	56,000	27,780	0.4961	0.364	0.335	0.364	0.328	0.364	76,834	0.3616	0.00%
2022-06-21	0.500	0.465	0.500	0.430	0.500	68,000	32,180	0.4732	0.364	0.339	0.364	0.313	0.364	93,298	0.3449	0.00%
2022-06-20	0.500	0.450	0.500	0.490	0.500	38,000	18,720	0.4926	0.364	0.328	0.364	0.357	0.364	52,137	0.3591	4.17%
2022-06-17	0.480	0.475	0.480	0.470	0.500	36,000	17,140	0.4761	0.350	0.346	0.350	0.343	0.364	49,393	0.3470	-2.04%
2022-06-16	0.490	0.480	0.490	0.470	0.510	168,000	82,050	0.4884	0.357	0.350	0.357	0.343	0.372	230,501	0.3560	0.00%
2022-06-15	0.490	0.480	0.490	0.475	0.490	238,000	113,450	0.4767	0.357	0.350	0.357	0.346	0.357	326,544	0.3474	-2.00%
2022-06-14	0.500	0.480	0.500	-	-	0	0	-	0.364	0.350	0.364	-	-	0	-	0.00%
2022-06-13	0.500	0.480	0.500	0.485	0.500	144,000	70,420	0.4890	0.364	0.350	0.364	0.353	0.364	197,573	0.3564	0.00%
2022-06-10	0.500	0.485	0.500	0.495	0.500	34,000	16,850	0.4956	0.364	0.353	0.364	0.361	0.364	46,649	0.3612	1.01%
2022-06-09	0.495	0.490	0.495	0.495	0.500	48,000	23,950	0.4990	0.361	0.357	0.361	0.361	0.364	65,858	0.3637	-1.00%
2022-06-08	0.500	0.495	0.500	0.490	0.510	206,000	101,940	0.4949	0.364	0.361	0.364	0.357	0.372	282,639	0.3607	1.01%
2022-06-07	0.495	0.490	0.495	0.475	0.510	114,000	55,750	0.4890	0.361	0.357	0.361	0.346	0.372	156,412	0.3564	-1.00%
2022-06-06	0.500	0.485	0.500	0.500	0.510	188,000	94,020	0.5001	0.364	0.353	0.364	0.364	0.372	257,942	0.3645	-3.85%
2022-06-02	0.520	0.500	0.520	0.500	0.520	198,000	99,480	0.5024	0.379	0.364	0.379	0.364	0.379	271,662	0.3662	0.00%
2022-06-01	0.520	0.500	0.520	0.500	0.520	306,000	153,480	0.5016	0.379	0.364	0.379	0.364	0.379	419,842	0.3656	0.00%
2022-05-31	0.520	0.500	0.520	0.485	0.520	342,000	172,040	0.5030	0.379	0.364	0.379	0.353	0.379	469,235	0.3666	0.00%
2022-05-30	0.520	0.500	0.520	0.500	0.550	192,000	97,200	0.5063	0.379	0.364	0.379	0.364	0.401	263,430	0.3690	-3.70%
2022-05-27	0.540	0.500	0.540	0.510	0.570	100,000	52,080	0.5208	0.394	0.364	0.394	0.372	0.415	137,203	0.3796	3.85%
2022-05-26	0.520	0.500	0.520	0.500	0.500	16,000	8,040	0.5025	0.379	0.364	0.379	0.364	0.364	21,953	0.3662	-1.89%
2022-05-25	0.530	0.500	0.530	0.510	0.560	62,000	32,480	0.5239	0.386	0.364	0.386	0.372	0.408	85,066	0.3818	1.92%
2022-05-24	0.520	0.510	0.520	0.520	0.600	184,000	100,960	0.5487	0.379	0.372	0.379	0.379	0.437	252,454	0.3999	-1.89%
2022-05-23	0.730	0.730	0.740	0.710	0.750	652,000	481,740	0.7389	0.386	0.386	0.392	0.376	0.397	1,232,136	0.3910	-1.35%
2022-05-20	0.740	0.720	0.740	0.710	0.770	316,000	231,680	0.7332	0.392	0.381	0.392	0.376	0.407	597,170	0.3880	2.78%
2022-05-19	0.720	0.720	0.750	0.700	0.720	232,000	164,360	0.7084	0.381	0.381	0.397	0.370	0.381	438,429	0.3749	0.00%
2022-05-18	0.720	0.690	0.720	0.700	0.720	12,000	8,480	0.7067	0.381	0.365	0.381	0.370	0.381	22,677	0.3739	2.86%
2022-05-17	0.700	0.690	0.700	0.690	0.720	406,000	289,840	0.7139	0.370	0.365	0.370	0.365	0.381	767,250	0.3778	-1.41%
2022-05-16	0.710	0.690	0.710	0.650	0.710	58,000	40,660	0.7010	0.376	0.365	0.376	0.344	0.376	109,607	0.3710	0.00%
2022-05-13	0.710	0.670	0.700	-	-	2,000	1,320	0.6600	0.376	0.355	0.370	-	-	3,780	0.3492	-1.39%
2022-05-12	0.720	0.710	0.720	0.720	0.720	18,000	12,960	0.7200	0.381	0.376	0.381	0.381	0.381	34,016	0.3810	-1.37%
2022-05-11	0.730	0.670	0.730	0.690	0.720	22,000	15,620	0.7100	0.386	0.355	0.386	0.365	0.381	41,575	0.3757	2.82%
2022-05-10	0.710	0.700	0.710	0.710	0.710	14,000	9,820	0.7014	0.376	0.370	0.376	0.376	0.376	26,457	0.3712	0.00%
2022-05-06	0.710	0.700	0.710	0.680	0.720	124,000	85,980	0.6934	0.376	0.370	0.376	0.360	0.381	234,333	0.3669	-1.39%
2022-05-05	0.720	0.710	0.720	0.710	0.780	162,000	117,220	0.7236	0.381	0.376	0.381	0.376	0.413	306,144	0.3829	1.41%
2022-05-04	0.710	0.700	0.720	0.720	0.720	8,000	5,740	0.7175	0.376	0.370	0.381	0.381	0.381	15,118	0.3797	1.43%
2022-05-03	0.700	0.690	0.710	0.690	0.700	154,000	107,620	0.6988	0.370	0.365	0.376	0.365	0.370	291,026	0.3698	-1.41%
2022-04-29	0.710	0.690	0.710	0.700	0.720	112,000	79,160	0.7068	0.376	0.365	0.376	0.370	0.381	211,655	0.3740	1.43%
2022-04-28	0.700	0.690	0.700	0.690	0.730	112,000	78,700	0.7027	0.370	0.365	0.370	0.365	0.386	211,655	0.3718	-4.11%
2022-04-27	0.730	0.700	0.730	0.690	0.760	2,566,000	1,805,280	0.7035	0.386	0.370	0.386	0.365	0.402	4,849,174	0.3723	-7.59%
2022-04-26	0.790	0.760	0.790	0.750	0.800	12,000	9,260	0.7717	0.418	0.402	0.418	0.397	0.423	22,677	0.4083	1.28%
2022-04-25	0.780	0.730	0.780	0.750	0.780	140,000	105,560	0.7540	0.413	0.386	0.413	0.397	0.413	264,569	0.3990	0.00%
2022-04-22	0.780	0.760	0.790	0.760	0.810	162,000	123,920	0.7649	0.413	0.402	0.418	0.402	0.429	306,144	0.4048	0.00%
2022-04-21	0.780	0.770	0.780	0.770	0.790	88,000	69,120	0.7855	0.413	0.407	0.413	0.407	0.418	166,301	0.4156	-1.27%
2022-04-20	0.790	0.780	0.800	0.770	0.790	20,000	15,600	0.7800	0.418	0.413	0.423	0.407	0.418	37,796	0.4127	0.00%
2022-04-19	0.790	0.780	0.790	0.760	0.810	50,000	38,720	0.7744	0.418	0.413	0.418	0.402	0.429	94,489	0.4098	-2.47%
2022-04-14	0.810	0.790	0.810	0.760	0.810	136,000	108,940	0.8010	0.429	0.418	0.429	0.402	0.429	257,010	0.4239	1.25%
2022-04-13	0.800	0.770	0.810	0.770	0.820	32,000	25,180	0.7869	0.423	0.407	0.429	0.407	0.434	60,473	0.4164	2.56%
2022-04-12	0.780	0.780	0.790	0.760	0.800	12,000	9,300	0.7750	0.413	0.413	0.418	0.402	0.423	22,677	0.4101	-2.50%
2022-04-11	0.800	0.770	0.800	0.760	0.800	144,000	111,280	0.7728	0.423	0.407	0.423	0.402	0.423	272,128	0.4089	1.27%
2022-04-08	0.790	0.780	0.790	0.780	0.790	36,000	28,140	0.7817	0.418	0.413	0.418	0.413	0.418	68,032	0.4136	1.28%
2022-04-07	0.780	0.780	0.790	0.780	0.780	170,000	132,600	0.7800	0.413	0.413	0.418	0.413	0.413	321,263	0.4127	-2.50%
2022-04-06	0.800	0.780	0.800	0.780	0.800	264,000	208,040	0.7880	0.423	0.413	0.423	0.413	0.423	498,902	0.4170	0.00%
2022-04-04	0.800	0.780	0.800	0.780	0.800	112,000	89,160	0.7961	0.423	0.413	0.423	0.413	0.423	211,655	0.4213	0.00%
2022-04-01	0.800	0.780	0.800	0.760	0.800	422,000	326,740	0.7743	0.423	0.413	0.423	0.402	0.423	797,487	0.4097	0.00%
2022-03-31	0.800	0.780	0.800	0.770	0.800	320,000	249,460	0.7796	0.423	0.413	0.423	0.407	0.423	604,729	0.4125	1.27%
2022-03-30	0.790	0.780	0.790	0.770	0.810	910,000	717,240	0.7882	0.418	0.413	0.418	0.407	0.429	1,719,699	0.4171	1.28%
2022-03-29	0.780	0.770	0.780	0.740	0.880	3,764,000	2,998,160	0.7965	0.413	0.407	0.413	0.392	0.466	7,113,130	0.4215	4.00%
2022-03-28	0.750	0.730	0.750	0.740	0.840	1,704,000	1,316,720	0.7727	0.397	0.386	0.397	0.392	0.444	3,220,184	0.4089	-7.41%
2022-03-25	0.810	0.750	0.810	0.760	0.810	1,060,000	832,340	0.7852	0.429	0.397	0.429	0.402	0.429	2,003,166	0.4155	6.58%
2022-03-24	0.760	0.750	0.760	0.720	0.760	532,000	396,860	0.7460	0.402	0.397	0.402	0.381	0.402	1,005,363	0.3947	2.70%
2022-03-23	0.740	0.700	0.740	0.700	0.750	442,000	322,320	0.7292	0.392	0.370	0.392	0.370	0.397	835,283	0.3859	5.71%
2022-03-22	0.700	0.660	0.700	0.680	0.700	300,000	207,860	0.6929	0.370	0.349	0.370	0.360	0.370	566,934	0.3666	1.45%
2022-03-21	0.690	0.620	0.690	0.590	0.710	156,000	100,140	0.6419	0.365	0.328	0.365	0.312	0.376	294,806	0.3397	7.81%
2022-03-18	0.640	0.610	0.640	0.620	0.640	4,000	2,520	0.6300	0.339	0.323	0.339	0.328	0.339	7,559	0.3334	-3.03%
2022-03-17	0.660	0.610	0.660	0.570	0.690	666,000	417,100	0.6263	0.349	0.323	0.349	0.302	0.365	1,258,593	0.3314	15.79%
2022-03-16	0.570	0.500	0.570	0.520	0.570	286,000	155,320	0.5431	0.302	0.265	0.302	0.275	0.302	540,477	0.2874	18.75%
2022-03-15	0.480	0.500	0.520	0.475	0.520	570,000	287,830	0.5050	0.254	0.265	0.275	0.251	0.275	1,077,174	0.2672	-7.69%
2022-03-14	0.520	0.520	0.570	0.520	0.580	270,000	145,660	0.5395	0.275	0.275	0.302	0.275	0.307	510,240	0.2855	-7.14%
2022-03-11	0.560	0.570	0.580	0.510	0.580	682,000	362,220	0.5311	0.296	0.302	0.307	0.270	0.307	1,288,830	0.2810	-3.45%
2022-03-10	0.580	0.570	0.610	0.560	0.580	158,000	90,100	0.5703	0.307	0.302	0.323	0.296	0.307	298,585	0.3018	1.75%
2022-03-09	0.570	0.530	0.570	0.530	0.570	88,000	49,360	0.5609	0.302	0.280	0.302	0.280	0.302	166,301	0.2968	0.00%
2022-03-08	0.570	0.560	0.570	0.560	0.570	150,000	85,100	0.5673	0.302	0.296	0.302	0.296	0.302	283,467	0.3002	-5.00%
2022-03-07	0.600	0.570	0.600	0.550	0.600	28,000	16,040	0.5729	0.317	0.302	0.317	0.291	0.317	52,914	0.3031	0.00%
2022-03-04	0.600	0.580	0.600	0.580	0.600	96,000	55,980	0.5831	0.317	0.307	0.317	0.307	0.317	181,419	0.3086	-1.64%
2022-03-03	0.610	0.600	0.610	0.570	0.620	116,000	68,440	0.5900	0.323	0.317	0.323	0.302	0.328	219,214	0.3122	1.67%
2022-03-02	0.600	0.590	0.600	0.580	0.600	386,000	227,820	0.5902	0.317	0.312	0.317	0.307	0.317	729,455	0.3123	-3.23%
2022-03-01	0.620	0.600	0.630	0.570	0.630	348,000	212,360	0.6102	0.328	0.317	0.333	0.302	0.333	657,643	0.3229	3.33%
2022-02-28	0.600	0.590	0.600	0.580	0.610	124,000	74,500	0.6008	0.317	0.312	0.317	0.307	0.323	234,333	0.3179	-4.76%
2022-02-25	0.630	0.610	0.630	0.600	0.630	118,000	72,060	0.6107	0.333	0.323	0.333	0.317	0.333	222,994	0.3231	0.00%
2022-02-24	0.630	0.620	0.630	0.590	0.660	1,944,000	1,194,720	0.6146	0.333	0.328	0.333	0.312	0.349	3,673,731	0.3252	-8.70%
2022-02-23	0.690	0.680	0.690	0.670	0.690	32,000	21,760	0.6800	0.365	0.360	0.365	0.355	0.365	60,473	0.3598	1.47%
2022-02-22	0.680	0.660	0.680	0.660	0.680	62,000	41,280	0.6658	0.360	0.349	0.360	0.349	0.360	117,166	0.3523	-1.45%
2022-02-21	0.690	0.670	0.690	0.670	0.710	200,000	136,540	0.6827	0.365	0.355	0.365	0.355	0.376	377,956	0.3613	0.00%
2022-02-18	0.690	0.680	0.690	0.690	0.710	42,000	29,520	0.7029	0.365	0.360	0.365	0.365	0.376	79,371	0.3719	-1.43%
2022-02-17	0.700	0.680	0.700	0.680	0.700	104,000	71,260	0.6852	0.370	0.360	0.370	0.360	0.370	196,537	0.3626	-1.41%
2022-02-16	0.710	0.700	0.710	0.700	0.730	14,000	9,960	0.7114	0.376	0.370	0.376	0.370	0.386	26,457	0.3765	0.00%
2022-02-15	0.710	0.690	0.710	0.670	0.710	296,000	201,220	0.6798	0.376	0.365	0.376	0.355	0.376	559,375	0.3597	0.00%
2022-02-14	0.710	0.700	0.710	0.690	0.710	286,000	200,640	0.7015	0.376	0.370	0.376	0.365	0.376	540,477	0.3712	-1.39%
2022-02-11	0.720	0.710	0.730	0.720	0.720	68,000	48,960	0.7200	0.381	0.376	0.386	0.381	0.381	128,505	0.3810	-2.70%
2022-02-10	0.740	0.730	0.740	0.700	0.730	188,000	136,060	0.7237	0.392	0.386	0.392	0.370	0.386	355,279	0.3830	2.78%
2022-02-09	0.720	0.700	0.720	0.700	0.720	206,000	145,940	0.7084	0.381	0.370	0.381	0.370	0.381	389,295	0.3749	2.86%
2022-02-08	0.700	0.680	0.700	0.680	0.710	78,000	54,260	0.6956	0.370	0.360	0.370	0.360	0.376	147,403	0.3681	0.00%
2022-02-07	0.700	0.680	0.700	0.690	0.710	266,000	183,680	0.6905	0.370	0.360	0.370	0.365	0.376	502,681	0.3654	-1.41%
2022-02-04	0.710	0.690	0.710	0.690	0.740	288,000	203,200	0.7056	0.376	0.365	0.376	0.365	0.392	544,256	0.3734	-4.05%
2022-01-31	0.740	0.710	0.740	0.710	0.750	24,000	17,180	0.7158	0.392	0.376	0.392	0.376	0.397	45,355	0.3788	0.00%
2022-01-28	0.740	0.720	0.740	0.670	0.740	472,000	338,820	0.7178	0.392	0.381	0.392	0.355	0.392	891,976	0.3799	2.78%
2022-01-27	0.720	0.700	0.720	0.680	0.720	446,000	305,520	0.6850	0.381	0.370	0.381	0.360	0.381	842,842	0.3625	0.00%
2022-01-26	0.720	0.700	0.720	0.670	0.730	300,000	207,180	0.6906	0.381	0.370	0.381	0.355	0.386	566,934	0.3654	1.41%
2022-01-25	0.710	0.700	0.710	0.650	0.720	382,000	268,340	0.7025	0.376	0.370	0.376	0.344	0.381	721,896	0.3717	-4.05%
2022-01-24	0.740	0.720	0.740	0.720	0.730	26,000	18,900	0.7269	0.392	0.381	0.392	0.381	0.386	49,134	0.3847	0.00%
2022-01-21	0.740	0.740	0.760	0.740	0.770	328,000	244,620	0.7458	0.392	0.392	0.402	0.392	0.407	619,848	0.3946	-5.13%
2022-01-20	0.780	0.760	0.780	0.760	0.790	68,000	52,960	0.7788	0.413	0.402	0.413	0.402	0.418	128,505	0.4121	0.00%
2022-01-19	0.780	0.760	0.780	0.740	0.780	388,000	298,280	0.7688	0.413	0.402	0.413	0.392	0.413	733,234	0.4068	2.63%
2022-01-18	0.760	0.740	0.760	0.740	0.760	264,000	197,360	0.7476	0.402	0.392	0.402	0.392	0.402	498,902	0.3956	-1.30%
2022-01-17	0.770	0.750	0.770	0.750	0.790	90,000	67,620	0.7513	0.407	0.397	0.407	0.397	0.418	170,080	0.3976	-1.28%
2022-01-14	0.780	0.750	0.780	0.750	0.780	116,000	88,000	0.7586	0.413	0.397	0.413	0.397	0.413	219,214	0.4014	0.00%
2022-01-13	0.780	0.740	0.780	0.720	0.790	700,000	518,940	0.7413	0.413	0.392	0.413	0.381	0.418	1,322,846	0.3923	2.63%
2022-01-12	0.760	0.740	0.760	0.710	0.770	534,000	396,600	0.7427	0.402	0.392	0.402	0.376	0.407	1,009,142	0.3930	5.56%
2022-01-11	0.720	0.700	0.720	0.700	0.730	348,000	244,320	0.7021	0.381	0.370	0.381	0.370	0.386	657,643	0.3715	0.00%
2022-01-10	0.720	0.700	0.720	0.700	0.720	164,000	115,560	0.7046	0.381	0.370	0.381	0.370	0.381	309,924	0.3729	0.00%
2022-01-07	0.720	0.710	0.720	0.700	0.730	212,000	150,920	0.7119	0.381	0.376	0.381	0.370	0.386	400,633	0.3767	0.00%
2022-01-06	0.720	0.710	0.720	0.710	0.790	404,000	289,100	0.7156	0.381	0.376	0.381	0.376	0.418	763,471	0.3787	-4.00%
2022-01-05	0.750	0.720	0.750	0.700	0.760	2,062,000	1,496,100	0.7256	0.397	0.381	0.397	0.370	0.402	3,896,725	0.3839	0.00%
2022-01-04	0.750	0.720	0.750	0.720	0.760	1,870,000	1,369,760	0.7325	0.397	0.381	0.397	0.381	0.402	3,533,888	0.3876	-1.32%
2022-01-03	0.760	0.750	0.760	0.740	0.780	1,028,000	776,380	0.7552	0.402	0.397	0.402	0.392	0.413	1,942,693	0.3996	-3.80%
2021-12-31	0.790	0.780	0.790	0.760	0.800	392,000	300,740	0.7672	0.418	0.413	0.418	0.402	0.423	740,794	0.4060	1.28%
2021-12-30	0.780	0.780	0.800	0.760	0.810	564,000	448,780	0.7957	0.413	0.413	0.423	0.402	0.429	1,065,836	0.4211	-2.50%
2021-12-29	0.800	0.790	0.800	0.790	0.820	240,000	191,360	0.7973	0.423	0.418	0.423	0.418	0.434	453,547	0.4219	0.00%
2021-12-28	0.800	0.790	0.800	0.770	0.840	18,000	14,540	0.8078	0.423	0.418	0.423	0.407	0.444	34,016	0.4274	0.00%
2021-12-24	0.800	0.770	0.800	0.770	0.790	14,000	10,960	0.7829	0.423	0.407	0.423	0.407	0.418	26,457	0.4143	0.00%
2021-12-23	0.800	0.770	0.800	0.780	0.800	162,000	127,800	0.7889	0.423	0.407	0.423	0.413	0.423	306,144	0.4175	2.56%
2021-12-22	0.780	0.770	0.780	0.770	0.780	120,000	92,720	0.7727	0.413	0.407	0.413	0.407	0.413	226,774	0.4089	-2.50%
2021-12-21	0.800	0.770	0.800	-	-	0	0	-	0.423	0.407	0.423	-	-	0	-	0.00%
2021-12-20	0.800	0.780	0.800	0.770	0.810	134,000	105,580	0.7879	0.423	0.413	0.423	0.407	0.429	253,230	0.4169	-1.23%
2021-12-17	0.810	0.790	0.810	0.790	0.810	96,000	76,560	0.7975	0.429	0.418	0.429	0.418	0.429	181,419	0.4220	0.00%
2021-12-16	0.810	0.790	0.810	0.790	0.810	66,000	52,220	0.7912	0.429	0.418	0.429	0.418	0.429	124,725	0.4187	0.00%
2021-12-15	0.810	0.810	0.820	0.780	0.820	462,000	372,280	0.8058	0.429	0.429	0.434	0.413	0.434	873,078	0.4264	3.85%
2021-12-14	0.780	0.770	0.780	0.770	0.780	4,000	3,100	0.7750	0.413	0.407	0.413	0.407	0.413	7,559	0.4101	0.00%
2021-12-13	0.780	0.770	0.790	0.770	0.820	384,000	300,200	0.7818	0.413	0.407	0.418	0.407	0.434	725,675	0.4137	-3.70%
2021-12-10	0.810	0.790	0.810	0.800	0.800	16,000	12,840	0.8025	0.429	0.418	0.429	0.423	0.423	30,236	0.4247	0.00%
2021-12-09	0.810	0.800	0.810	0.800	0.840	98,000	78,540	0.8014	0.429	0.423	0.429	0.423	0.444	185,198	0.4241	-1.22%
2021-12-08	0.820	0.790	0.820	0.790	0.840	122,000	97,260	0.7972	0.434	0.418	0.434	0.418	0.444	230,553	0.4219	0.00%
2021-12-07	0.820	0.810	0.820	0.760	0.820	564,000	441,160	0.7822	0.434	0.429	0.434	0.402	0.434	1,065,836	0.4139	5.13%
2021-12-06	0.780	0.770	0.780	0.770	0.780	176,000	136,500	0.7756	0.413	0.407	0.413	0.407	0.413	332,601	0.4104	-2.50%
2021-12-03	0.800	0.780	0.800	0.770	0.790	366,000	286,640	0.7832	0.423	0.413	0.423	0.407	0.418	691,659	0.4144	0.00%
2021-12-02	0.800	0.800	0.820	0.780	0.810	392,000	312,620	0.7975	0.423	0.423	0.434	0.413	0.429	740,794	0.4220	-1.23%
2021-12-01	0.810	0.790	0.810	0.780	0.810	924,000	732,580	0.7928	0.429	0.418	0.429	0.413	0.429	1,746,156	0.4195	1.25%
2021-11-30	0.800	0.780	0.800	0.770	0.800	288,000	222,180	0.7715	0.423	0.413	0.423	0.407	0.423	544,256	0.4082	1.27%
2021-11-29	0.790	0.780	0.790	0.780	0.810	224,000	175,380	0.7829	0.418	0.413	0.418	0.413	0.429	423,311	0.4143	-3.66%
2021-11-26	0.820	0.800	0.820	0.790	0.820	102,000	82,140	0.8053	0.434	0.423	0.434	0.418	0.434	192,758	0.4261	-1.20%
2021-11-25	0.830	0.820	0.840	0.760	0.870	2,772,000	2,273,460	0.8202	0.439	0.434	0.444	0.402	0.460	5,238,469	0.4340	6.41%
2021-11-24	0.780	0.770	0.780	0.760	0.780	160,000	123,520	0.7720	0.413	0.407	0.413	0.402	0.413	302,365	0.4085	1.30%
2021-11-23	0.770	0.760	0.770	0.760	0.770	272,000	207,620	0.7633	0.407	0.402	0.407	0.402	0.407	514,020	0.4039	-1.28%
2021-11-22	0.780	0.760	0.780	0.760	0.790	460,000	356,140	0.7742	0.413	0.402	0.413	0.402	0.418	869,299	0.4097	0.00%
2021-11-19	0.780	0.770	0.780	0.780	0.800	688,000	539,560	0.7842	0.413	0.407	0.413	0.413	0.423	1,300,168	0.4150	-2.50%
2021-11-18	0.800	0.780	0.800	0.770	0.800	394,000	312,760	0.7938	0.423	0.413	0.423	0.407	0.423	744,573	0.4201	1.27%
2021-11-17	0.790	0.780	0.790	0.750	0.800	602,000	466,640	0.7751	0.418	0.413	0.418	0.397	0.423	1,137,647	0.4102	0.00%
2021-11-16	0.790	0.770	0.790	0.760	0.790	240,000	184,980	0.7708	0.418	0.407	0.418	0.402	0.418	453,547	0.4079	1.28%
2021-11-15	0.780	0.770	0.780	0.750	0.790	326,000	248,580	0.7625	0.413	0.407	0.413	0.397	0.418	616,068	0.4035	-2.50%
2021-11-12	0.800	0.780	0.800	0.750	0.800	778,000	592,280	0.7613	0.423	0.413	0.423	0.397	0.423	1,470,248	0.4028	2.56%
2021-11-11	0.780	0.750	0.780	0.750	0.840	2,568,000	1,951,340	0.7599	0.413	0.397	0.413	0.397	0.444	4,852,954	0.4021	-2.50%
2021-11-10	0.800	0.790	0.800	0.780	0.840	82,000	66,000	0.8049	0.423	0.418	0.423	0.413	0.444	154,962	0.4259	0.00%
2021-11-09	0.800	0.790	0.810	0.780	0.800	372,000	293,920	0.7901	0.423	0.418	0.429	0.413	0.423	702,998	0.4181	1.27%
2021-11-08	0.790	0.780	0.790	0.770	0.850	1,746,000	1,415,800	0.8109	0.418	0.413	0.418	0.407	0.450	3,299,555	0.4291	-7.06%
2021-11-05	0.850	0.840	0.850	0.840	0.870	492,000	418,400	0.8504	0.450	0.444	0.450	0.444	0.460	929,771	0.4500	-3.41%
2021-11-04	0.880	0.860	0.880	0.850	0.880	1,248,000	1,074,840	0.8613	0.466	0.455	0.466	0.450	0.466	2,358,445	0.4557	-1.12%
2021-11-03	0.890	0.870	0.890	0.870	0.890	578,000	506,500	0.8763	0.471	0.460	0.471	0.460	0.471	1,092,293	0.4637	-1.11%
2021-11-02	0.900	0.890	0.900	0.880	0.960	992,000	904,260	0.9116	0.476	0.471	0.476	0.466	0.508	1,874,661	0.4824	-3.23%
2021-11-01	0.930	0.910	0.930	0.900	0.930	444,000	400,840	0.9028	0.492	0.482	0.492	0.476	0.492	839,062	0.4777	1.09%
2021-10-29	0.920	0.920	0.930	0.910	0.930	96,000	87,880	0.9154	0.487	0.487	0.492	0.482	0.492	181,419	0.4844	0.00%
2021-10-28	0.920	0.910	0.920	0.910	0.950	90,000	82,500	0.9167	0.487	0.482	0.487	0.482	0.503	170,080	0.4851	0.00%
2021-10-27	0.920	0.910	0.930	0.910	0.920	154,000	141,080	0.9161	0.487	0.482	0.492	0.482	0.487	291,026	0.4848	-1.08%
2021-10-26	0.930	0.930	0.950	0.910	1.000	2,622,000	2,465,900	0.9405	0.492	0.492	0.503	0.482	0.529	4,955,002	0.4977	3.33%
2021-10-25	0.900	0.900	0.910	0.880	0.910	362,000	325,420	0.8990	0.476	0.476	0.482	0.466	0.482	684,100	0.4757	1.12%
2021-10-22	0.890	0.890	0.900	0.890	0.920	220,000	198,180	0.9008	0.471	0.471	0.476	0.471	0.487	415,751	0.4767	-3.26%
2021-10-21	0.920	0.900	0.920	0.900	0.910	182,000	164,020	0.9012	0.487	0.476	0.487	0.476	0.482	343,940	0.4769	0.00%
2021-10-20	0.920	0.910	0.920	0.900	0.940	436,000	398,540	0.9141	0.487	0.482	0.487	0.476	0.497	823,944	0.4837	0.00%
2021-10-19	0.920	0.920	0.930	0.880	1.060	4,046,000	3,900,480	0.9640	0.487	0.487	0.492	0.466	0.561	7,646,048	0.5101	3.37%
2021-10-18	0.890	0.850	0.890	0.860	0.890	108,000	93,860	0.8691	0.471	0.450	0.471	0.455	0.471	204,096	0.4599	2.30%
2021-10-15	0.870	0.860	0.870	0.870	0.900	194,000	171,760	0.8854	0.460	0.455	0.460	0.460	0.476	366,617	0.4685	-1.14%
2021-10-12	0.880	0.870	0.890	0.860	0.890	180,000	158,160	0.8787	0.466	0.460	0.471	0.455	0.471	340,160	0.4650	0.00%
2021-10-11	0.880	0.870	0.880	0.860	0.900	1,754,000	1,522,820	0.8682	0.466	0.460	0.466	0.455	0.476	3,314,673	0.4594	-2.22%
2021-10-08	0.900	0.880	0.900	0.880	0.920	226,000	202,440	0.8958	0.476	0.466	0.476	0.466	0.487	427,090	0.4740	-1.10%
2021-10-07	0.910	0.910	0.930	0.910	0.930	204,000	186,600	0.9147	0.482	0.482	0.492	0.482	0.492	385,515	0.4840	0.00%
2021-10-06	0.910	0.900	0.930	0.860	0.990	3,360,000	3,090,640	0.9198	0.482	0.476	0.492	0.455	0.524	6,349,659	0.4867	1.11%
2021-10-05	0.900	0.890	0.920	0.850	0.910	838,000	737,540	0.8801	0.476	0.471	0.487	0.450	0.482	1,583,635	0.4657	-5.26%
2021-10-04	0.950	0.910	0.960	0.890	1.000	1,754,000	1,603,160	0.9140	0.503	0.482	0.508	0.471	0.529	3,314,673	0.4837	-5.00%
2021-09-30	1.000	0.980	1.000	0.970	1.020	642,000	635,700	0.9902	0.529	0.519	0.529	0.513	0.540	1,213,238	0.5240	-2.91%
2021-09-29	1.030	1.000	1.030	1.000	1.080	380,000	384,260	1.0112	0.545	0.529	0.545	0.529	0.571	718,116	0.5351	-2.83%
2021-09-28	1.060	1.020	1.060	1.010	1.080	342,000	355,560	1.0396	0.561	0.540	0.561	0.534	0.571	646,305	0.5501	0.95%
2021-09-27	1.050	1.020	1.050	0.970	1.080	2,086,000	2,144,980	1.0283	0.556	0.540	0.556	0.513	0.571	3,942,080	0.5441	5.00%
2021-09-24	1.000	1.000	1.030	1.000	1.160	1,936,000	2,064,360	1.0663	0.529	0.529	0.545	0.529	0.614	3,658,613	0.5642	-10.71%
2021-09-23	1.120	1.100	1.120	0.980	1.280	7,924,000	8,880,600	1.1207	0.593	0.582	0.593	0.519	0.677	14,974,612	0.5930	2.75%
2021-09-21	1.090	1.080	1.090	0.950	1.230	37,390,000	42,734,158	1.1429	0.577	0.571	0.577	0.503	0.651	70,658,854	0.6048	19.78%
2021-09-20	0.910	0.900	0.910	0.890	0.960	532,000	482,600	0.9071	0.482	0.476	0.482	0.471	0.508	1,005,363	0.4800	-5.21%
2021-09-17	0.960	0.860	0.960	0.810	0.960	1,498,000	1,303,840	0.8704	0.508	0.455	0.508	0.429	0.508	2,830,890	0.4606	11.63%
2021-09-16	0.860	0.840	0.860	0.840	0.880	214,000	181,960	0.8503	0.455	0.444	0.455	0.444	0.466	404,413	0.4499	-1.15%
2021-09-15	0.870	0.870	0.890	0.850	0.920	378,000	330,800	0.8751	0.460	0.460	0.471	0.450	0.487	714,337	0.4631	-6.45%
2021-09-14	0.930	0.910	0.940	0.890	0.930	174,000	159,300	0.9155	0.492	0.482	0.497	0.471	0.492	328,822	0.4845	2.20%
2021-09-13	0.910	0.900	0.920	0.900	0.940	512,000	466,380	0.9109	0.482	0.476	0.487	0.476	0.497	967,567	0.4820	-6.19%
2021-09-10	0.970	0.930	0.970	0.940	0.980	178,000	171,840	0.9654	0.513	0.492	0.513	0.497	0.519	336,381	0.5108	3.19%
2021-09-09	0.940	0.930	0.970	0.940	0.990	198,000	190,060	0.9599	0.497	0.492	0.513	0.497	0.524	374,176	0.5079	-5.05%
2021-09-08	0.990	0.990	1.000	0.970	1.050	768,000	762,740	0.9932	0.524	0.524	0.529	0.513	0.556	1,451,351	0.5255	2.06%
2021-09-07	0.970	0.960	0.980	0.950	1.000	520,000	509,700	0.9802	0.513	0.508	0.519	0.503	0.529	982,685	0.5187	2.11%
2021-09-06	0.950	0.920	0.960	0.910	1.030	1,733,600	1,669,916	0.9633	0.503	0.487	0.508	0.482	0.545	3,276,122	0.5097	5.56%
2021-09-03	0.900	0.890	0.930	0.900	0.930	288,000	261,280	0.9072	0.476	0.471	0.492	0.476	0.492	544,256	0.4801	-5.26%
2021-09-02	0.950	0.920	0.950	0.900	0.950	316,000	290,240	0.9185	0.503	0.487	0.503	0.476	0.503	597,170	0.4860	5.56%
2021-09-01	0.900	0.900	0.930	0.880	0.930	386,000	343,860	0.8908	0.476	0.476	0.492	0.466	0.492	729,455	0.4714	0.00%
2021-08-31	0.900	0.890	0.910	0.830	0.900	428,000	372,860	0.8712	0.476	0.471	0.482	0.439	0.476	808,826	0.4610	5.88%
2021-08-30	0.850	0.850	0.860	0.810	0.900	656,000	557,360	0.8496	0.450	0.450	0.455	0.429	0.476	1,239,695	0.4496	-7.61%
2021-08-27	0.920	0.860	0.920	0.850	0.920	374,000	323,320	0.8645	0.487	0.455	0.487	0.450	0.487	706,778	0.4575	4.55%
2021-08-26	0.880	0.860	0.880	0.850	0.900	526,000	450,700	0.8568	0.466	0.455	0.466	0.450	0.476	994,024	0.4534	-2.22%
2021-08-25	0.900	0.880	0.900	0.850	0.940	608,000	533,820	0.8780	0.476	0.466	0.476	0.450	0.497	1,148,986	0.4646	0.00%
2021-08-24	0.900	0.890	0.910	0.880	0.920	184,000	163,760	0.8900	0.476	0.471	0.482	0.466	0.487	347,719	0.4710	3.45%
2021-08-23	0.870	0.870	0.880	0.840	0.940	62,000	54,220	0.8745	0.460	0.460	0.466	0.444	0.497	117,166	0.4628	0.00%
2021-08-20	0.870	0.830	0.870	0.810	0.890	578,000	482,060	0.8340	0.460	0.439	0.460	0.429	0.471	1,092,293	0.4413	-1.14%
2021-08-19	0.880	0.880	0.920	0.850	0.910	230,000	201,580	0.8764	0.466	0.466	0.487	0.450	0.482	434,649	0.4638	-2.22%
2021-08-18	0.900	0.880	0.910	0.880	0.950	132,000	118,660	0.8989	0.476	0.466	0.482	0.466	0.503	249,451	0.4757	0.00%
2021-08-17	0.900	0.890	0.900	0.880	0.910	322,000	287,240	0.8920	0.476	0.471	0.476	0.466	0.482	608,509	0.4720	-1.10%
2021-08-16	0.910	0.900	0.920	0.890	0.940	616,000	563,560	0.9149	0.482	0.476	0.487	0.471	0.497	1,164,104	0.4841	-6.19%
2021-08-13	0.970	0.960	0.980	0.950	0.990	366,000	352,160	0.9622	0.513	0.508	0.519	0.503	0.524	691,659	0.5092	-3.00%
2021-08-12	1.000	0.970	1.000	0.970	1.000	442,000	435,520	0.9853	0.529	0.513	0.529	0.513	0.529	835,283	0.5214	0.00%
2021-08-11	1.000	1.000	1.030	0.990	1.060	366,000	367,460	1.0040	0.529	0.529	0.545	0.524	0.561	691,659	0.5313	-3.85%
2021-08-10	1.040	1.010	1.050	0.970	1.050	186,000	190,580	1.0246	0.550	0.534	0.556	0.513	0.556	351,499	0.5422	6.12%
2021-08-09	0.980	0.980	1.050	0.950	1.050	572,000	559,880	0.9788	0.519	0.519	0.556	0.503	0.556	1,080,954	0.5179	-1.01%
2021-08-06	0.990	0.990	1.000	0.970	1.010	372,000	368,880	0.9916	0.524	0.524	0.529	0.513	0.534	702,998	0.5247	0.00%
2021-08-05	0.990	0.990	1.000	0.990	1.040	740,123	744,406	1.0058	0.524	0.524	0.529	0.524	0.550	1,398,669	0.5322	-6.60%
2021-08-04	1.060	1.030	1.060	1.030	1.080	138,000	144,660	1.0483	0.561	0.545	0.561	0.545	0.571	260,790	0.5547	2.91%
2021-08-03	1.030	1.030	1.050	1.000	1.050	770,000	791,420	1.0278	0.545	0.545	0.556	0.529	0.556	1,455,130	0.5439	-4.63%
2021-08-02	1.080	1.070	1.090	1.000	1.160	294,000	305,660	1.0397	0.571	0.566	0.577	0.529	0.614	555,595	0.5501	0.00%
2021-07-30	1.080	1.080	1.090	1.050	1.120	642,000	690,440	1.0755	0.571	0.571	0.577	0.556	0.593	1,213,238	0.5691	-6.09%
2021-07-29	1.150	1.130	1.150	1.130	1.180	714,000	820,140	1.1487	0.609	0.598	0.609	0.598	0.624	1,349,303	0.6078	4.55%
2021-07-28	1.100	1.070	1.130	1.010	1.170	1,030,000	1,098,480	1.0665	0.582	0.566	0.598	0.534	0.619	1,946,473	0.5643	3.77%
2021-07-27	1.060	1.010	1.060	0.910	1.230	2,994,000	3,141,040	1.0491	0.561	0.534	0.561	0.482	0.651	5,658,000	0.5552	-10.92%
2021-07-26	1.190	1.150	1.190	1.080	1.270	3,076,000	3,628,340	1.1796	0.630	0.609	0.630	0.571	0.672	5,812,962	0.6242	0.85%
2021-07-23	1.180	1.180	1.200	1.010	1.280	9,472,000	11,287,180	1.1916	0.624	0.624	0.635	0.534	0.677	17,899,991	0.6306	21.65%
2021-07-22	0.970	0.960	0.970	0.930	0.970	334,000	320,300	0.9590	0.513	0.508	0.513	0.492	0.513	631,186	0.5075	2.11%
2021-07-21	0.950	0.920	0.950	0.880	0.990	1,204,000	1,114,220	0.9254	0.503	0.487	0.503	0.466	0.524	2,275,294	0.4897	-1.04%
2021-07-20	0.960	0.950	0.960	0.880	1.040	1,968,000	1,836,680	0.9333	0.508	0.503	0.508	0.466	0.550	3,719,086	0.4939	-2.04%
2021-07-19	0.980	0.960	0.980	0.960	1.100	1,652,000	1,667,600	1.0094	0.519	0.508	0.519	0.508	0.582	3,121,916	0.5342	-7.55%
2021-07-16	1.060	1.060	1.070	1.030	1.180	4,746,000	5,236,140	1.1033	0.561	0.561	0.566	0.545	0.624	8,968,893	0.5838	-6.19%
2021-07-15	1.130	1.130	1.140	1.130	1.200	642,000	735,780	1.1461	0.598	0.598	0.603	0.598	0.635	1,213,238	0.6065	-4.24%
2021-07-14	1.180	1.170	1.200	1.180	1.190	152,000	179,380	1.1801	0.624	0.619	0.635	0.624	0.630	287,246	0.6245	-1.67%
2021-07-13	1.200	1.190	1.200	1.170	1.240	724,000	864,540	1.1941	0.635	0.630	0.635	0.619	0.656	1,368,200	0.6319	0.00%
2021-07-12	1.200	1.160	1.200	1.170	1.230	508,000	605,100	1.1911	0.635	0.614	0.635	0.619	0.651	960,008	0.6303	3.45%
2021-07-09	1.160	1.160	1.190	1.140	1.200	676,000	790,220	1.1690	0.614	0.614	0.630	0.603	0.635	1,277,491	0.6186	-5.69%
2021-07-08	1.230	1.210	1.230	1.170	1.230	526,000	629,620	1.1970	0.651	0.640	0.651	0.619	0.651	994,024	0.6334	-0.81%
2021-07-07	1.240	1.230	1.260	1.180	1.270	840,000	1,025,220	1.2205	0.656	0.651	0.667	0.624	0.672	1,587,415	0.6458	-0.80%
2021-07-06	1.250	1.240	1.270	1.170	1.290	1,446,000	1,767,260	1.2222	0.661	0.656	0.672	0.619	0.683	2,732,621	0.6467	-0.79%
2021-07-05	1.260	1.260	1.290	1.240	1.300	510,000	649,940	1.2744	0.667	0.667	0.683	0.656	0.688	963,788	0.6744	-1.56%
2021-07-02	1.280	1.280	1.290	1.280	1.400	718,000	938,380	1.3069	0.677	0.677	0.683	0.677	0.741	1,356,862	0.6916	-7.25%
2021-06-30	1.380	1.310	1.380	1.300	1.400	920,000	1,241,800	1.3498	0.730	0.693	0.730	0.688	0.741	1,738,597	0.7143	-2.82%
2021-06-29	1.420	1.380	1.420	1.350	1.450	764,000	1,060,100	1.3876	0.751	0.730	0.751	0.714	0.767	1,443,792	0.7342	0.71%
2021-06-28	1.410	1.380	1.410	1.400	1.480	376,000	534,140	1.4206	0.746	0.730	0.746	0.741	0.783	710,557	0.7517	-0.70%
2021-06-25	1.420	1.400	1.420	1.360	1.460	1,508,000	2,101,440	1.3935	0.751	0.741	0.751	0.720	0.773	2,849,787	0.7374	5.19%
2021-06-24	1.350	1.330	1.350	1.280	1.410	622,000	835,240	1.3428	0.714	0.704	0.714	0.677	0.746	1,175,443	0.7106	1.50%
2021-06-23	1.330	1.310	1.330	1.320	1.360	492,000	655,240	1.3318	0.704	0.693	0.704	0.698	0.720	929,771	0.7047	-2.92%
2021-06-22	1.370	1.360	1.380	1.350	1.440	1,132,000	1,566,160	1.3835	0.725	0.720	0.730	0.714	0.762	2,139,230	0.7321	-6.16%
2021-06-21	1.460	1.430	1.460	1.420	1.570	764,000	1,119,660	1.4655	0.773	0.757	0.773	0.751	0.831	1,443,792	0.7755	-2.67%
2021-06-18	1.500	1.480	1.500	1.440	1.570	318,000	468,560	1.4735	0.794	0.783	0.794	0.762	0.831	600,950	0.7797	-0.66%
2021-06-17	1.510	1.510	1.530	1.460	1.610	652,000	987,880	1.5152	0.799	0.799	0.810	0.773	0.852	1,232,136	0.8018	-1.95%
2021-06-16	1.540	1.540	1.550	1.500	1.630	898,000	1,375,560	1.5318	0.815	0.815	0.820	0.794	0.863	1,697,022	0.8106	-1.91%
2021-06-15	1.570	1.570	1.590	1.540	1.640	570,000	902,940	1.5841	0.831	0.831	0.841	0.815	0.868	1,077,174	0.8382	-3.09%
2021-06-11	1.620	1.630	1.640	1.600	1.740	1,004,000	1,633,960	1.6275	0.857	0.863	0.868	0.847	0.921	1,897,339	0.8612	-4.71%
2021-06-10	1.700	1.640	1.700	1.650	1.770	428,000	716,560	1.6742	0.900	0.868	0.900	0.873	0.937	808,826	0.8859	0.59%
2021-06-09	1.690	1.650	1.690	1.640	1.690	310,000	519,460	1.6757	0.894	0.873	0.894	0.868	0.894	585,832	0.8867	1.20%
2021-06-08	1.670	1.670	1.690	1.670	1.750	550,000	933,680	1.6976	0.884	0.884	0.894	0.884	0.926	1,039,379	0.8983	-0.60%
2021-06-07	1.680	1.670	1.680	1.610	1.750	504,000	854,260	1.6950	0.889	0.884	0.889	0.852	0.926	952,449	0.8969	0.00%
2021-06-04	1.680	1.670	1.700	1.670	1.820	212,000	361,540	1.7054	0.889	0.884	0.900	0.884	0.963	400,633	0.9024	-2.33%
2021-06-03	1.720	1.720	1.740	1.720	1.790	292,000	511,200	1.7507	0.910	0.910	0.921	0.910	0.947	551,816	0.9264	-3.37%
2021-06-02	1.780	1.790	1.800	1.780	1.840	962,000	1,733,320	1.8018	0.942	0.947	0.952	0.942	0.974	1,817,968	0.9534	-3.26%
2021-06-01	1.840	1.830	1.850	1.680	1.900	2,294,000	4,171,900	1.8186	0.974	0.968	0.979	0.889	1.005	4,335,154	0.9623	6.36%
2021-05-31	1.730	1.730	1.750	1.640	1.740	632,000	1,074,980	1.7009	0.915	0.915	0.926	0.868	0.921	1,194,341	0.9001	5.49%
2021-05-28	1.640	1.640	1.650	1.630	1.710	494,000	818,520	1.6569	0.868	0.868	0.873	0.863	0.905	933,551	0.8768	-1.20%
2021-05-27	1.660	1.670	1.680	1.640	1.740	968,000	1,617,240	1.6707	0.878	0.884	0.889	0.868	0.921	1,829,307	0.8841	-3.49%
2021-05-26	1.720	1.720	1.740	1.700	1.790	276,000	480,040	1.7393	0.910	0.910	0.921	0.900	0.947	521,579	0.9204	-1.15%
2021-05-25	1.740	1.720	1.740	1.670	1.780	388,000	666,300	1.7173	0.921	0.910	0.921	0.884	0.942	733,234	0.9087	1.16%
2021-05-24	1.720	1.700	1.730	1.690	1.750	278,000	476,860	1.7153	0.910	0.900	0.915	0.894	0.926	525,359	0.9077	0.58%
2021-05-21	1.710	1.710	1.730	1.690	1.810	400,000	688,280	1.7207	0.905	0.905	0.915	0.894	0.958	755,912	0.9105	-2.84%
2021-05-20	1.760	1.750	1.760	1.760	1.840	180,000	320,380	1.7799	0.931	0.926	0.931	0.931	0.974	340,160	0.9419	-1.12%
2021-05-18	1.780	1.760	1.780	1.760	1.840	298,000	532,580	1.7872	0.942	0.931	0.942	0.931	0.974	563,154	0.9457	-0.56%
2021-05-17	1.790	1.780	1.790	1.670	1.800	1,092,000	1,922,900	1.7609	0.947	0.942	0.947	0.884	0.952	2,063,639	0.9318	7.83%
2021-05-14	1.660	1.640	1.670	1.590	1.660	574,000	940,680	1.6388	0.878	0.868	0.884	0.841	0.878	1,084,733	0.8672	5.06%
2021-05-13	1.580	1.580	1.590	1.580	1.670	556,000	895,800	1.6112	0.836	0.836	0.841	0.836	0.884	1,050,717	0.8526	-5.39%
2021-05-12	1.670	1.680	1.700	1.640	1.720	990,000	1,652,020	1.6687	0.884	0.889	0.900	0.868	0.910	1,870,882	0.8830	-1.18%
2021-05-11	1.690	1.680	1.720	1.660	1.790	1,878,000	3,186,360	1.6967	0.894	0.889	0.910	0.878	0.947	3,549,006	0.8978	-5.59%
2021-05-10	1.790	1.790	1.830	1.790	1.830	574,000	1,036,900	1.8064	0.947	0.947	0.968	0.947	0.968	1,084,733	0.9559	-1.10%
2021-05-07	1.810	1.810	1.830	1.800	1.870	766,000	1,404,520	1.8336	0.958	0.958	0.968	0.952	0.990	1,447,571	0.9703	-2.69%
2021-05-06	1.860	1.850	1.860	1.840	1.910	484,000	903,380	1.8665	0.984	0.979	0.984	0.974	1.011	914,653	0.9877	-2.11%
2021-05-05	1.900	1.890	1.910	1.880	1.920	396,000	753,580	1.9030	1.005	1.000	1.011	0.995	1.016	748,353	1.0070	0.00%
2021-05-04	1.900	1.900	1.910	1.870	1.920	228,000	432,740	1.8980	1.005	1.005	1.011	0.990	1.016	430,870	1.0043	-1.04%
2021-05-03	1.920	1.910	1.920	1.900	1.950	570,000	1,097,700	1.9258	1.016	1.011	1.016	1.005	1.032	1,077,174	1.0191	-2.04%
2021-04-30	1.960	1.930	1.960	1.880	1.990	666,000	1,276,080	1.9160	1.037	1.021	1.037	0.995	1.053	1,258,593	1.0139	0.51%
2021-04-29	1.950	1.950	1.970	1.900	2.030	1,416,000	2,791,540	1.9714	1.032	1.032	1.042	1.005	1.074	2,675,928	1.0432	-2.50%
2021-04-28	2.000	2.000	2.030	2.000	2.170	2,180,000	4,453,440	2.0429	1.058	1.058	1.074	1.058	1.148	4,119,719	1.0810	-0.50%
2021-04-27	2.010	2.010	2.040	1.980	2.140	1,436,000	2,932,020	2.0418	1.064	1.064	1.079	1.048	1.132	2,713,723	1.0804	-5.19%
2021-04-26	2.120	2.110	2.150	2.080	2.300	1,676,000	3,663,940	2.1861	1.122	1.117	1.138	1.101	1.217	3,167,270	1.1568	-7.02%
2021-04-23	2.280	2.270	2.280	2.110	2.310	3,372,000	7,546,820	2.2381	1.206	1.201	1.206	1.117	1.222	6,372,336	1.1843	8.57%
2021-04-22	2.100	2.100	2.120	1.970	2.130	1,424,000	2,916,440	2.0481	1.111	1.111	1.122	1.042	1.127	2,691,046	1.0838	2.94%
2021-04-21	2.040	2.020	2.040	1.960	2.050	1,162,000	2,324,260	2.0002	1.079	1.069	1.079	1.037	1.085	2,195,924	1.0584	3.55%
2021-04-20	1.970	1.970	1.980	1.960	2.030	410,000	815,120	1.9881	1.042	1.042	1.048	1.037	1.074	774,810	1.0520	-0.51%
2021-04-19	1.980	1.970	1.990	1.920	2.040	520,000	1,033,400	1.9873	1.048	1.042	1.053	1.016	1.079	982,685	1.0516	0.51%
2021-04-16	1.970	1.970	1.980	1.930	1.990	624,000	1,229,300	1.9700	1.042	1.042	1.048	1.021	1.053	1,179,222	1.0425	2.07%
2021-04-15	1.930	1.910	1.950	1.880	1.990	400,000	769,840	1.9246	1.021	1.011	1.032	0.995	1.053	755,912	1.0184	-1.53%
2021-04-14	1.960	1.920	1.960	1.800	1.980	1,422,000	2,724,300	1.9158	1.037	1.016	1.037	0.952	1.048	2,687,266	1.0138	9.50%
2021-04-13	1.790	1.780	1.810	1.780	1.890	796,000	1,439,720	1.8087	0.947	0.942	0.958	0.942	1.000	1,504,264	0.9571	-2.72%
2021-04-12	1.840	1.840	1.850	1.830	1.940	694,000	1,289,660	1.8583	0.974	0.974	0.979	0.968	1.027	1,311,507	0.9833	-3.16%
2021-04-09	1.900	1.890	1.900	1.860	1.960	1,118,000	2,115,520	1.8922	1.005	1.000	1.005	0.984	1.037	2,112,773	1.0013	-1.55%
2021-04-08	1.930	1.930	1.950	1.860	1.990	1,950,000	3,744,400	1.9202	1.021	1.021	1.032	0.984	1.053	3,685,070	1.0161	-2.53%
2021-04-07	1.980	2.000	2.030	1.970	2.100	1,176,000	2,349,000	1.9974	1.048	1.058	1.074	1.042	1.111	2,222,381	1.0570	-2.94%
2021-04-01	2.040	2.020	2.040	1.980	2.040	814,000	1,642,420	2.0177	1.079	1.069	1.079	1.048	1.079	1,538,280	1.0677	4.62%
2021-03-31	1.950	1.930	1.950	1.890	2.020	1,262,000	2,441,260	1.9344	1.032	1.021	1.032	1.000	1.069	2,384,902	1.0236	-3.47%
2021-03-30	2.020	2.000	2.020	1.950	2.140	2,080,000	4,183,540	2.0113	1.069	1.058	1.069	1.032	1.132	3,930,741	1.0643	-2.88%
2021-03-29	2.080	2.080	2.100	2.010	2.190	820,000	1,694,880	2.0669	1.101	1.101	1.111	1.064	1.159	1,549,619	1.0937	-2.80%
2021-03-26	2.140	2.130	2.150	2.140	2.260	1,286,000	2,822,460	2.1948	1.132	1.127	1.138	1.132	1.196	2,430,256	1.1614	-1.38%
2021-03-25	2.170	2.170	2.190	2.020	2.180	926,000	1,950,420	2.1063	1.148	1.148	1.159	1.069	1.154	1,749,936	1.1146	1.88%
2021-03-24	2.130	2.090	2.150	2.090	2.460	2,686,000	5,858,200	2.1810	1.127	1.106	1.138	1.106	1.302	5,075,948	1.1541	-10.88%
2021-03-23	2.390	2.360	2.400	2.290	2.480	728,000	1,715,740	2.3568	1.265	1.249	1.270	1.212	1.312	1,375,759	1.2471	0.84%
2021-03-22	2.370	2.380	2.390	2.330	2.440	616,000	1,479,380	2.4016	1.254	1.259	1.265	1.233	1.291	1,164,104	1.2708	1.72%
2021-03-19	2.330	2.330	2.360	2.230	2.440	690,000	1,630,200	2.3626	1.233	1.233	1.249	1.180	1.291	1,303,948	1.2502	-1.27%
2021-03-18	2.360	2.360	2.420	2.330	2.510	1,454,000	3,518,340	2.4198	1.249	1.249	1.281	1.233	1.328	2,747,739	1.2804	-2.48%
2021-03-17	2.420	2.410	2.420	2.260	2.480	1,454,000	3,479,020	2.3927	1.281	1.275	1.281	1.196	1.312	2,747,739	1.2661	1.68%
2021-03-16	2.380	2.370	2.380	2.270	2.430	1,164,000	2,742,820	2.3564	1.259	1.254	1.259	1.201	1.286	2,199,703	1.2469	3.48%
2021-03-15	2.300	2.280	2.300	2.230	2.380	1,478,000	3,427,880	2.3193	1.217	1.206	1.217	1.180	1.259	2,793,094	1.2273	5.02%
2021-03-12	2.190	2.190	2.200	2.150	2.360	3,728,000	8,521,420	2.2858	1.159	1.159	1.164	1.138	1.249	7,045,098	1.2096	2.82%
2021-03-11	2.130	2.110	2.130	2.020	2.130	1,534,000	3,205,220	2.0895	1.127	1.117	1.127	1.069	1.127	2,898,922	1.1057	4.41%
2021-03-10	2.040	2.030	2.050	2.000	2.130	764,000	1,558,760	2.0403	1.079	1.074	1.085	1.058	1.127	1,443,792	1.0796	3.03%
2021-03-09	1.980	1.940	1.980	1.860	2.090	2,229,000	4,427,680	1.9864	1.048	1.027	1.048	0.984	1.106	4,212,318	1.0511	0.51%
2021-03-08	1.970	1.970	1.990	1.930	2.290	1,766,000	3,633,340	2.0574	1.042	1.042	1.053	1.021	1.212	3,337,351	1.0887	-9.22%
2021-03-05	2.170	2.120	2.170	2.010	2.280	2,535,000	5,491,245	2.1662	1.148	1.122	1.148	1.064	1.206	4,790,591	1.1463	0.46%
2021-03-04	2.160	2.140	2.160	2.050	2.240	1,822,002	3,887,204	2.1335	1.143	1.132	1.143	1.085	1.185	3,443,182	1.1290	-4.85%
2021-03-03	2.270	2.270	2.290	2.240	2.350	1,116,000	2,544,740	2.2802	1.201	1.201	1.212	1.185	1.244	2,108,994	1.2066	-0.44%
2021-03-02	2.280	2.270	2.280	2.200	2.450	4,204,000	9,742,940	2.3175	1.206	1.201	1.206	1.164	1.296	7,944,633	1.2264	4.11%
2021-03-01	2.190	2.190	2.200	1.990	2.270	4,250,000	9,050,640	2.1296	1.159	1.159	1.164	1.053	1.201	8,031,563	1.1269	13.47%
2021-02-26	1.930	1.900	1.930	1.800	1.990	5,304,000	10,016,580	1.8885	1.021	1.005	1.021	0.952	1.053	10,023,390	0.9993	-8.53%
2021-02-25	2.110	2.070	2.110	1.890	2.200	5,632,400	11,445,804	2.0321	1.117	1.095	1.117	1.000	1.164	10,643,994	1.0753	11.05%
2021-02-24	1.900	1.860	1.900	1.730	2.080	7,614,000	14,255,094	1.8722	1.005	0.984	1.005	0.915	1.101	14,388,781	0.9907	-5.94%
2021-02-23	2.020	2.010	2.020	1.900	2.260	8,589,000	17,422,840	2.0285	1.069	1.064	1.069	1.005	1.196	16,231,316	1.0734	-11.01%
2021-02-22	2.270	2.270	2.280	2.200	3.080	12,776,000	31,911,255	2.4978	1.201	1.201	1.206	1.164	1.630	24,143,822	1.3217	-23.57%
2021-02-19	2.970	2.970	2.990	2.780	3.250	8,590,000	25,064,640	2.9179	1.572	1.572	1.582	1.471	1.720	16,233,206	1.5440	-8.62%
2021-02-18	3.250	3.230	3.250	3.210	3.500	3,970,000	13,221,520	3.3304	1.720	1.709	1.720	1.699	1.852	7,502,424	1.7623	-7.93%
2021-02-17	3.530	3.510	3.530	3.330	3.580	2,928,000	10,031,580	3.4261	1.868	1.857	1.868	1.762	1.894	5,533,274	1.8130	2.02%
2021-02-16	3.460	3.450	3.460	3.450	3.730	4,192,000	15,133,860	3.6102	1.831	1.826	1.831	1.826	1.974	7,921,955	1.9104	-2.81%
2021-02-11	3.560	3.560	3.570	3.490	3.690	1,502,000	5,359,640	3.5683	1.884	1.884	1.889	1.847	1.953	2,838,449	1.8882	1.71%
2021-02-10	3.500	3.500	3.530	3.430	3.700	4,122,000	14,550,820	3.5300	1.852	1.852	1.868	1.815	1.958	7,789,671	1.8680	-3.58%
2021-02-09	3.630	3.620	3.670	3.570	3.930	2,972,000	11,074,080	3.7261	1.921	1.916	1.942	1.889	2.080	5,616,425	1.9717	-3.46%
2021-02-08	3.760	3.750	3.760	3.120	3.860	8,463,000	29,288,020	3.4607	1.990	1.984	1.990	1.651	2.043	15,993,204	1.8313	6.21%
2021-02-05	3.540	3.540	3.550	3.500	4.600	10,972,000	43,853,760	3.9969	1.873	1.873	1.879	1.852	2.434	20,734,660	2.1150	-13.24%
2021-02-04	4.080	4.080	4.090	3.830	4.200	5,392,000	21,680,360	4.0208	2.159	2.159	2.164	2.027	2.222	10,189,691	2.1277	3.82%
2021-02-03	3.930	3.900	3.930	3.640	3.990	3,584,000	13,744,920	3.8351	2.080	2.064	2.080	1.926	2.111	6,772,970	2.0294	1.29%
2021-02-02	3.880	3.880	3.890	3.450	3.910	5,442,000	20,611,240	3.7874	2.053	2.053	2.058	1.826	2.069	10,284,180	2.0042	12.46%
2021-02-01	3.450	3.430	3.450	2.900	3.530	5,498,000	17,752,680	3.2289	1.826	1.815	1.826	1.535	1.868	10,390,007	1.7086	15.00%
2021-01-29	3.000	3.000	3.030	2.730	3.280	8,672,000	25,156,580	2.9009	1.587	1.587	1.603	1.445	1.736	16,388,167	1.5350	-2.60%
2021-01-28	3.080	3.080	3.090	2.920	3.450	7,628,000	23,969,340	3.1423	1.630	1.630	1.635	1.545	1.826	14,415,238	1.6628	-12.50%
2021-01-27	3.520	3.520	3.560	3.000	4.000	5,592,000	19,815,200	3.5435	1.863	1.863	1.884	1.587	2.117	10,567,647	1.8751	-7.37%
2021-01-26	3.800	3.800	3.830	3.650	4.060	4,946,000	18,844,700	3.8101	2.011	2.011	2.027	1.931	2.148	9,346,849	2.0162	-6.17%
2021-01-25	4.050	4.050	4.060	3.830	4.070	8,414,000	33,167,280	3.9419	2.143	2.143	2.148	2.027	2.154	15,900,604	2.0859	5.74%
2021-01-22	3.830	3.800	3.830	3.660	4.180	7,030,000	27,104,200	3.8555	2.027	2.011	2.027	1.937	2.212	13,285,150	2.0402	-2.79%
2021-01-21	3.940	3.910	3.950	3.500	4.420	11,800,000	47,754,731	4.0470	2.085	2.069	2.090	1.852	2.339	22,299,398	2.1415	3.68%
2021-01-20	3.800	3.740	3.820	3.030	3.960	11,126,000	38,676,180	3.4762	2.011	1.979	2.021	1.603	2.095	21,025,686	1.8395	15.85%
2021-01-19	3.280	3.270	3.280	2.650	3.400	11,885,700	35,756,448	3.0084	1.736	1.730	1.736	1.402	1.799	22,461,352	1.5919	23.77%
2021-01-18	2.650	2.610	2.650	2.550	2.700	2,820,000	7,370,380	2.6136	1.402	1.381	1.402	1.349	1.429	5,329,178	1.3830	3.92%
2021-01-15	2.550	2.550	2.570	2.520	2.710	3,168,000	8,358,100	2.6383	1.349	1.349	1.360	1.333	1.434	5,986,821	1.3961	0.00%
2021-01-14	2.550	2.520	2.550	2.400	2.730	6,048,000	15,321,050	2.5332	1.349	1.333	1.349	1.270	1.445	11,429,386	1.3405	-3.41%
2021-01-13	2.640	2.650	2.670	2.410	2.780	5,722,000	15,225,700	2.6609	1.397	1.402	1.413	1.275	1.471	10,813,318	1.4081	8.64%
2021-01-12	2.430	2.420	2.430	2.240	2.530	6,110,000	14,723,980	2.4098	1.286	1.281	1.286	1.185	1.339	11,546,552	1.2752	5.65%
2021-01-11	2.300	2.290	2.300	2.200	2.380	4,718,000	10,709,480	2.2699	1.217	1.212	1.217	1.164	1.259	8,915,979	1.2012	1.32%
2021-01-08	2.270	2.260	2.270	2.230	2.410	4,100,000	9,379,020	2.2876	1.201	1.196	1.201	1.180	1.275	7,748,096	1.2105	-3.81%
2021-01-07	2.360	2.350	2.360	2.270	2.480	9,416,000	22,517,320	2.3914	1.249	1.244	1.249	1.201	1.312	17,794,163	1.2654	0.00%
2021-01-06	2.360	2.340	2.370	2.230	2.390	7,095,000	16,456,180	2.3194	1.249	1.238	1.254	1.180	1.265	13,407,985	1.2273	5.36%
2021-01-05	2.240	2.240	2.250	2.010	2.400	18,718,000	42,347,280	2.2624	1.185	1.185	1.191	1.064	1.270	35,372,892	1.1972	8.74%
2021-01-04	2.060	2.060	2.070	1.980	2.120	5,642,000	11,474,440	2.0338	1.090	1.090	1.095	1.048	1.122	10,662,136	1.0762	0.98%
2020-12-31	2.040	2.030	2.040	1.820	2.040	6,660,000	12,777,660	1.9186	1.079	1.074	1.079	0.963	1.079	12,585,931	1.0152	2.00%
2020-12-30	2.000	1.970	2.000	1.950	2.110	7,246,000	14,548,200	2.0078	1.058	1.042	1.058	1.032	1.117	13,693,342	1.0624	-5.21%
2020-12-29	2.110	2.110	2.120	2.010	2.290	8,028,000	16,813,480	2.0944	1.117	1.117	1.122	1.064	1.212	15,171,149	1.1083	-4.09%
2020-12-28	2.200	2.200	2.210	1.960	2.380	23,496,000	51,468,040	2.1905	1.164	1.164	1.169	1.037	1.259	44,402,258	1.1591	13.99%
2020-12-24	1.930	1.910	1.940	1.850	2.160	19,042,000	38,074,880	1.9995	1.021	1.011	1.027	0.979	1.143	35,985,180	1.0581	-1.53%
2020-12-23	1.960	1.960	1.970	1.520	1.960	21,740,000	38,586,160	1.7749	1.037	1.037	1.042	0.804	1.037	41,083,805	0.9392	25.64%
2020-12-22	1.560	1.550	1.560	1.380	1.700	14,496,000	22,664,120	1.5635	0.825	0.820	0.825	0.730	0.900	27,394,243	0.8273	-3.11%
2020-12-21	1.610	1.600	1.610	1.460	1.660	10,678,000	16,983,620	1.5905	0.852	0.847	0.852	0.773	0.878	20,179,065	0.8416	10.27%
2020-12-18	1.460	1.450	1.460	1.400	1.500	12,628,000	18,445,280	1.4607	0.773	0.767	0.773	0.741	0.794	23,864,135	0.7729	5.80%
2020-12-17	1.380	1.370	1.380	1.180	1.470	16,778,000	22,976,900	1.3695	0.730	0.725	0.730	0.624	0.778	31,706,720	0.7247	15.00%
2020-12-16	1.200	1.180	1.200	1.160	1.220	1,010,000	1,198,000	1.1861	0.635	0.624	0.635	0.614	0.646	1,908,677	0.6277	1.69%
2020-12-15	1.180	1.180	1.190	1.160	1.210	1,586,000	1,863,700	1.1751	0.624	0.624	0.630	0.614	0.640	2,997,190	0.6218	-2.48%
2020-12-14	1.210	1.210	1.230	1.180	1.220	1,300,000	1,563,200	1.2025	0.640	0.640	0.651	0.624	0.646	2,456,713	0.6363	0.00%
2020-12-11	1.210	1.210	1.220	1.210	1.260	1,178,000	1,453,040	1.2335	0.640	0.640	0.646	0.640	0.667	2,226,160	0.6527	-6.20%
2020-12-10	1.290	1.270	1.290	1.260	1.290	806,000	1,024,220	1.2707	0.683	0.672	0.683	0.667	0.683	1,523,162	0.6724	0.78%
2020-12-09	1.280	1.280	1.300	1.270	1.330	964,000	1,246,060	1.2926	0.677	0.677	0.688	0.672	0.704	1,821,747	0.6840	-3.76%
2020-12-08	1.330	1.300	1.330	1.230	1.360	2,084,000	2,705,300	1.2981	0.704	0.688	0.704	0.651	0.720	3,938,300	0.6869	3.10%
2020-12-07	1.290	1.260	1.290	1.170	1.300	2,318,000	2,899,180	1.2507	0.683	0.667	0.683	0.619	0.688	4,380,509	0.6618	9.32%
2020-12-04	1.180	1.180	1.190	1.160	1.190	732,000	864,980	1.1817	0.624	0.624	0.630	0.614	0.630	1,383,319	0.6253	0.00%
2020-12-03	1.180	1.170	1.180	1.160	1.200	936,000	1,106,080	1.1817	0.624	0.619	0.624	0.614	0.635	1,768,834	0.6253	0.85%
2020-12-02	1.170	1.170	1.180	1.160	1.240	1,400,000	1,679,000	1.1993	0.619	0.619	0.624	0.614	0.656	2,645,691	0.6346	-4.10%
2020-12-01	1.220	1.180	1.220	1.160	1.230	2,392,000	2,861,360	1.1962	0.646	0.624	0.646	0.614	0.651	4,520,352	0.6330	1.67%
2020-11-30	1.200	1.160	1.200	1.150	1.200	1,468,000	1,715,400	1.1685	0.635	0.614	0.635	0.609	0.635	2,774,196	0.6183	-0.83%
2020-11-27	1.210	1.200	1.210	1.180	1.220	2,156,000	2,583,080	1.1981	0.640	0.635	0.640	0.624	0.646	4,074,365	0.6340	-2.42%
2020-11-26	1.240	1.230	1.240	1.220	1.250	1,632,000	1,995,780	1.2229	0.656	0.651	0.656	0.646	0.661	3,084,120	0.6471	0.81%
2020-11-25	1.230	1.230	1.240	1.220	1.250	1,080,100	1,325,502	1.2272	0.651	0.651	0.656	0.646	0.661	2,041,151	0.6494	-1.60%
2020-11-24	1.250	1.240	1.250	1.210	1.260	3,004,000	3,713,480	1.2362	0.661	0.656	0.661	0.640	0.667	5,676,897	0.6541	-0.79%
2020-11-23	1.260	1.260	1.270	1.250	1.380	4,461,000	5,705,000	1.2789	0.667	0.667	0.672	0.661	0.730	8,430,306	0.6767	-6.67%
2020-11-20	1.350	1.330	1.360	1.330	1.400	2,146,115	2,921,890	1.3615	0.714	0.704	0.720	0.704	0.741	4,055,684	0.7204	0.00%
2020-11-19	1.350	1.350	1.360	1.300	1.430	5,126,000	7,054,840	1.3763	0.714	0.714	0.720	0.688	0.757	9,687,010	0.7283	3.05%
2020-11-18	1.310	1.300	1.310	1.260	1.360	3,744,660	4,825,777	1.2887	0.693	0.688	0.693	0.667	0.720	7,076,582	0.6819	-3.68%
2020-11-17	1.360	1.350	1.360	1.280	1.450	5,468,000	7,362,120	1.3464	0.720	0.714	0.720	0.677	0.767	10,333,314	0.7125	7.09%
2020-11-16	1.270	1.270	1.280	1.170	1.310	10,760,000	13,078,580	1.2155	0.672	0.672	0.677	0.619	0.693	20,334,027	0.6432	-3.05%
2020-11-13	1.310	1.300	1.310	1.280	1.400	9,557,998	12,701,197	1.3289	0.693	0.688	0.693	0.677	0.741	18,062,508	0.7032	-7.09%
2020-11-12	1.410	1.410	1.420	1.330	1.510	13,928,002	19,599,742	1.4072	0.746	0.746	0.751	0.704	0.799	26,320,852	0.7446	-2.76%
2020-11-11	1.450	1.440	1.450	1.320	1.770	143,968,000	215,486,830	1.4968	0.767	0.762	0.767	0.698	0.937	272,067,769	0.7920

Recommend Webb-site to a friend