Prices and Webb-site Total Returns

CHINA GAS INDUSTRY INVESTMENT HOLDINGS CO. LTD.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01940	2020-12-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	0.890	0.850	0.900	0.890	0.990	48,000	43,280	0.9017	0.890	0.850	0.900	0.890	0.990	48,000	0.9017	-1.11%
2025-12-23	0	0.900	0.840	0.900	0.890	0.900	986,000	885,200	0.8978	0.900	0.840	0.900	0.890	0.900	986,000	0.8978	0.00%
2025-12-22	0	0.900	0.880	0.900	0.880	0.900	466,000	417,660	0.8963	0.900	0.880	0.900	0.880	0.900	466,000	0.8963	2.27%
2025-12-19	0	0.880	0.860	0.880	0.830	0.900	1,158,000	1,022,920	0.8834	0.880	0.860	0.880	0.830	0.900	1,158,000	0.8834	2.33%
2025-12-18	0	0.860	0.830	0.860	0.820	0.880	2,504,000	2,149,080	0.8583	0.860	0.830	0.860	0.820	0.880	2,504,000	0.8583	6.17%
2025-12-17	0	0.810	0.810	0.820	0.800	0.830	60,000	48,740	0.8123	0.810	0.810	0.820	0.800	0.830	60,000	0.8123	-1.22%
2025-12-16	0	0.820	0.800	0.820	0.790	0.820	56,000	44,860	0.8011	0.820	0.800	0.820	0.790	0.820	56,000	0.8011	2.50%
2025-12-15	0	0.800	0.790	0.800	0.790	0.800	14,000	11,080	0.7914	0.800	0.790	0.800	0.790	0.800	14,000	0.7914	1.27%
2025-12-12	0	0.790	0.780	0.800	0.760	0.790	204,000	158,660	0.7777	0.790	0.780	0.800	0.760	0.790	204,000	0.7777	1.28%
2025-12-11	0	0.780	0.780	0.790	0.780	0.790	138,000	108,080	0.7832	0.780	0.780	0.790	0.780	0.790	138,000	0.7832	0.00%
2025-12-10	0	0.780	0.770	0.780	0.770	0.790	128,000	99,200	0.7750	0.780	0.770	0.780	0.770	0.790	128,000	0.7750	-1.27%
2025-12-09	0	0.790	0.780	0.790	0.760	0.790	346,000	270,640	0.7822	0.790	0.780	0.790	0.760	0.790	346,000	0.7822	0.00%
2025-12-08	0	0.790	0.790	0.820	0.790	0.800	22,000	17,520	0.7964	0.790	0.790	0.820	0.790	0.800	22,000	0.7964	0.00%
2025-12-05	0	0.790	0.780	0.800	0.780	0.800	306,000	240,360	0.7855	0.790	0.780	0.800	0.780	0.800	306,000	0.7855	-1.25%
2025-12-04	0	0.800	0.790	0.810	0.790	0.840	190,000	155,600	0.8189	0.800	0.790	0.810	0.790	0.840	190,000	0.8189	0.00%
2025-12-03	0	0.800	0.770	0.800	0.760	0.830	552,000	439,000	0.7953	0.800	0.770	0.800	0.760	0.830	552,000	0.7953	-3.61%
2025-12-02	0	0.830	0.820	0.830	0.820	0.830	712,000	590,180	0.8289	0.830	0.820	0.830	0.820	0.830	712,000	0.8289	2.47%
2025-12-01	0	0.810	0.790	0.810	0.800	0.880	160,000	129,000	0.8063	0.810	0.790	0.810	0.800	0.880	160,000	0.8063	1.25%
2025-11-28	0	0.800	0.770	0.800	0.770	0.800	678,000	540,520	0.7972	0.800	0.770	0.800	0.770	0.800	678,000	0.7972	2.56%
2025-11-27	0	0.780	0.750	0.780	0.710	0.800	1,182,000	910,740	0.7705	0.780	0.750	0.780	0.710	0.800	1,182,000	0.7705	8.33%
2025-11-26	0	0.720	0.700	0.750	0.700	0.720	66,000	47,420	0.7185	0.720	0.700	0.750	0.700	0.720	66,000	0.7185	1.41%
2025-11-25	0	0.710	0.690	0.740	-	-	0	0	-	0.710	0.690	0.740	-	-	0	-	0.00%
2025-11-24	0	0.710	0.670	0.740	0.660	0.710	262,000	181,120	0.6913	0.710	0.670	0.740	0.660	0.710	262,000	0.6913	1.43%
2025-11-21	0	0.700	0.660	0.700	0.610	0.700	470,000	318,400	0.6774	0.700	0.660	0.700	0.610	0.700	470,000	0.6774	7.69%
2025-11-20	0	0.650	0.610	0.640	0.610	0.660	156,000	98,280	0.6300	0.650	0.610	0.640	0.610	0.660	156,000	0.6300	-5.80%
2025-11-19	0	0.690	0.660	0.700	0.650	0.690	46,000	31,120	0.6765	0.690	0.660	0.700	0.650	0.690	46,000	0.6765	1.47%
2025-11-18	0	0.680	0.630	0.690	0.640	0.690	14,000	9,540	0.6814	0.680	0.630	0.690	0.640	0.690	14,000	0.6814	-1.45%
2025-11-17	0	0.690	0.640	0.700	0.640	0.700	314,000	212,840	0.6778	0.690	0.640	0.700	0.640	0.700	314,000	0.6778	7.81%
2025-11-14	0	0.640	0.640	0.660	0.600	0.650	146,000	90,560	0.6203	0.640	0.640	0.660	0.600	0.650	146,000	0.6203	0.00%
2025-11-13	0	0.640	0.640	0.670	0.640	0.640	80,000	51,220	0.6403	0.640	0.640	0.670	0.640	0.640	80,000	0.6403	0.00%
2025-11-12	0	0.640	0.620	0.650	0.630	0.650	104,000	67,540	0.6494	0.640	0.620	0.650	0.630	0.650	104,000	0.6494	-3.03%
2025-11-11	0	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2025-11-10	0	0.660	0.650	0.680	-	-	0	0	-	0.660	0.650	0.680	-	-	0	-	0.00%
2025-11-07	0	0.660	0.650	0.690	0.620	0.650	546,000	352,920	0.6464	0.660	0.650	0.690	0.620	0.650	546,000	0.6464	0.00%
2025-11-06	0	0.660	0.650	0.660	0.650	0.660	8,000	5,220	0.6525	0.660	0.650	0.660	0.650	0.660	8,000	0.6525	-1.49%
2025-11-05	0	0.670	0.630	0.680	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	0.00%
2025-11-04	0	0.670	0.650	0.670	0.650	0.680	56,000	37,280	0.6657	0.670	0.650	0.670	0.650	0.680	56,000	0.6657	-2.90%
2025-11-03	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
2025-10-31	0	0.690	0.690	0.700	0.650	0.690	342,000	226,800	0.6632	0.690	0.690	0.700	0.650	0.690	342,000	0.6632	1.47%
2025-10-30	0	0.680	0.670	0.680	0.660	0.680	266,000	177,340	0.6667	0.680	0.670	0.680	0.660	0.680	266,000	0.6667	-2.86%
2025-10-28	0	0.700	0.700	0.710	0.680	0.720	110,000	75,800	0.6891	0.700	0.700	0.710	0.680	0.720	110,000	0.6891	-4.11%
2025-10-27	0	0.730	0.700	0.730	0.720	0.730	70,000	50,060	0.7151	0.730	0.700	0.730	0.720	0.730	70,000	0.7151	1.39%
2025-10-24	0	0.720	0.690	0.720	0.720	0.730	4,000	2,900	0.7250	0.720	0.690	0.720	0.720	0.730	4,000	0.7250	2.86%
2025-10-23	0	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2025-10-22	0	0.700	0.690	0.720	-	-	0	0	-	0.700	0.690	0.720	-	-	0	-	0.00%
2025-10-21	0	0.700	0.690	0.730	0.700	0.700	14,000	9,800	0.7000	0.700	0.690	0.730	0.700	0.700	14,000	0.7000	1.45%
2025-10-20	0	0.690	0.680	0.710	0.680	0.720	182,000	128,560	0.7064	0.690	0.680	0.710	0.680	0.720	182,000	0.7064	-4.17%
2025-10-17	0	0.720	0.680	0.720	0.710	0.730	142,000	102,420	0.7213	0.720	0.680	0.720	0.710	0.730	142,000	0.7213	-4.00%
2025-10-16	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2025-10-15	0	0.750	0.730	0.750	0.720	0.750	242,000	174,660	0.7217	0.750	0.730	0.750	0.720	0.750	242,000	0.7217	4.17%
2025-10-14	0	0.720	0.680	0.720	0.700	0.730	170,000	120,480	0.7087	0.720	0.680	0.720	0.700	0.730	170,000	0.7087	-5.26%
2025-10-13	0	0.760	0.720	0.760	0.720	0.790	122,000	88,300	0.7238	0.760	0.720	0.760	0.720	0.790	122,000	0.7238	5.56%
2025-10-10	0	0.720	0.720	0.730	0.720	0.750	420,000	304,460	0.7249	0.720	0.720	0.730	0.720	0.750	420,000	0.7249	-5.26%
2025-10-09	0	0.760	0.750	0.770	0.750	0.790	422,000	319,640	0.7574	0.760	0.750	0.770	0.750	0.790	422,000	0.7574	-3.80%
2025-10-08	0	0.790	0.780	0.790	0.750	0.800	94,000	72,540	0.7717	0.790	0.780	0.790	0.750	0.800	94,000	0.7717	-1.25%
2025-10-06	0	0.800	0.790	0.800	0.790	0.820	718,000	580,740	0.8088	0.800	0.790	0.800	0.790	0.820	718,000	0.8088	1.27%
2025-10-03	0	0.790	0.780	0.790	0.760	0.790	304,000	236,020	0.7764	0.790	0.780	0.790	0.760	0.790	304,000	0.7764	3.95%
2025-10-02	0	0.760	0.740	0.770	0.710	0.790	710,000	540,160	0.7608	0.760	0.740	0.770	0.710	0.790	710,000	0.7608	7.04%
2025-09-30	0	0.710	0.700	0.720	0.680	0.720	170,000	120,400	0.7082	0.710	0.700	0.720	0.680	0.720	170,000	0.7082	2.90%
2025-09-29	0	0.690	0.680	0.690	0.680	0.690	500,000	340,300	0.6806	0.690	0.680	0.690	0.680	0.690	500,000	0.6806	1.47%
2025-09-26	0	0.680	0.680	0.690	0.660	0.700	720,000	496,520	0.6896	0.680	0.680	0.690	0.660	0.700	720,000	0.6896	1.49%
2025-09-25	0	0.670	0.640	0.670	0.670	0.670	318,000	213,060	0.6700	0.670	0.640	0.670	0.670	0.670	318,000	0.6700	1.52%
2025-09-24	0	0.660	0.650	0.660	0.650	0.680	442,000	289,140	0.6542	0.660	0.650	0.660	0.650	0.680	442,000	0.6542	1.54%
2025-09-23	0	0.650	0.640	0.650	0.640	0.650	664,000	425,380	0.6406	0.650	0.640	0.650	0.640	0.650	664,000	0.6406	1.56%
2025-09-22	0	0.640	0.620	0.640	0.640	0.650	372,000	238,100	0.6401	0.640	0.620	0.640	0.640	0.650	372,000	0.6401	0.00%
2025-09-19	0	0.640	0.640	0.650	0.610	0.640	152,000	96,440	0.6345	0.640	0.640	0.650	0.610	0.640	152,000	0.6345	-1.54%
2025-09-18	0	0.650	0.630	0.650	0.630	0.660	76,000	48,800	0.6421	0.650	0.630	0.650	0.630	0.660	76,000	0.6421	-1.52%
2025-09-17	0	0.660	0.640	0.660	0.680	0.680	22,000	14,360	0.6527	0.660	0.640	0.660	0.680	0.680	22,000	0.6527	1.54%
2025-09-16	0	0.650	0.620	0.650	0.650	0.670	244,000	159,080	0.6520	0.650	0.620	0.650	0.650	0.670	244,000	0.6520	-1.52%
2025-09-15	0	0.660	0.650	0.680	0.650	0.680	1,094,000	719,820	0.6580	0.660	0.650	0.680	0.650	0.680	1,094,000	0.6580	1.54%
2025-09-12	0	0.650	0.630	0.650	0.620	0.650	222,000	141,780	0.6386	0.650	0.630	0.650	0.620	0.650	222,000	0.6386	0.00%
2025-09-11	0	0.650	0.620	0.650	0.620	0.650	298,000	188,320	0.6319	0.650	0.620	0.650	0.620	0.650	298,000	0.6319	0.00%
2025-09-10	0	0.650	0.620	0.650	0.600	0.690	250,000	156,740	0.6270	0.650	0.620	0.650	0.600	0.690	250,000	0.6270	0.00%
2025-09-09	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2025-09-08	0	0.650	0.620	0.650	0.630	0.700	348,000	225,180	0.6471	0.650	0.620	0.650	0.630	0.700	348,000	0.6471	0.00%
2025-09-05	0	0.650	0.610	0.650	0.650	0.650	32,000	20,800	0.6500	0.650	0.610	0.650	0.650	0.650	32,000	0.6500	3.17%
2025-09-04	0	0.630	0.610	0.630	0.610	0.640	36,000	22,160	0.6156	0.630	0.610	0.630	0.610	0.640	36,000	0.6156	-1.56%
2025-09-03	0	0.640	0.620	0.640	0.600	0.650	208,000	127,280	0.6119	0.640	0.620	0.640	0.600	0.650	208,000	0.6119	3.23%
2025-09-02	0	0.620	0.610	0.620	0.600	0.660	432,000	267,440	0.6191	0.620	0.610	0.620	0.600	0.660	432,000	0.6191	-7.46%
2025-09-01	0	0.670	0.650	0.680	0.650	0.700	218,000	142,380	0.6531	0.670	0.650	0.680	0.650	0.700	218,000	0.6531	0.00%
2025-08-29	0	0.670	0.640	0.670	0.570	0.690	2,748,000	1,756,880	0.6393	0.670	0.640	0.670	0.570	0.690	2,748,000	0.6393	0.00%
2025-08-28	0	0.670	0.660	0.670	0.620	0.680	1,512,000	976,400	0.6458	0.670	0.660	0.670	0.620	0.680	1,512,000	0.6458	0.00%
2025-08-27	0	0.670	0.630	0.670	0.550	0.680	7,346,000	4,629,960	0.6303	0.670	0.630	0.670	0.550	0.680	7,346,000	0.6303	24.07%
2025-08-26	0	0.540	0.540	0.560	0.540	0.550	862,000	473,140	0.5489	0.540	0.540	0.560	0.540	0.550	862,000	0.5489	1.89%
2025-08-25	0	0.530	0.520	0.530	0.520	0.550	710,000	378,800	0.5335	0.530	0.520	0.530	0.520	0.550	710,000	0.5335	3.92%
2025-08-22	0	0.510	0.500	0.530	0.510	0.570	688,000	361,400	0.5253	0.510	0.500	0.530	0.510	0.570	688,000	0.5253	-5.56%
2025-08-21	0	0.540	0.540	0.570	0.540	0.540	68,000	36,720	0.5400	0.540	0.540	0.570	0.540	0.540	68,000	0.5400	0.00%
2025-08-20	0	0.540	0.540	0.560	0.530	0.580	476,000	260,920	0.5482	0.540	0.540	0.560	0.530	0.580	476,000	0.5482	3.85%
2025-08-19	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2025-08-18	0	0.520	0.495	0.530	0.500	0.520	208,000	105,140	0.5055	0.520	0.495	0.530	0.500	0.520	208,000	0.5055	0.00%
2025-08-15	0	0.520	0.510	0.520	0.520	0.540	64,000	33,340	0.5209	0.520	0.510	0.520	0.520	0.540	64,000	0.5209	0.00%
2025-08-14	0	0.520	0.520	0.550	0.500	0.550	316,000	162,120	0.5130	0.520	0.520	0.550	0.500	0.550	316,000	0.5130	0.00%
2025-08-13	0	0.520	0.500	0.550	0.500	0.520	78,000	40,520	0.5195	0.520	0.500	0.550	0.500	0.520	78,000	0.5195	0.00%
2025-08-12	0	0.520	0.500	0.520	0.520	0.520	90,000	46,800	0.5200	0.520	0.500	0.520	0.520	0.520	90,000	0.5200	0.00%
2025-08-11	0	0.520	0.520	0.540	0.520	0.570	468,000	249,480	0.5331	0.520	0.520	0.540	0.520	0.570	468,000	0.5331	-1.89%
2025-08-08	0	0.530	0.510	0.530	0.510	0.530	192,000	101,520	0.5288	0.530	0.510	0.530	0.510	0.530	192,000	0.5288	1.92%
2025-08-07	0	0.520	0.500	0.520	0.500	0.520	58,000	29,120	0.5021	0.520	0.500	0.520	0.500	0.520	58,000	0.5021	0.00%
2025-08-06	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.89%
2025-08-05	0	0.530	0.500	0.530	0.510	0.530	508,000	267,400	0.5264	0.530	0.500	0.530	0.510	0.530	508,000	0.5264	6.00%
2025-08-04	0	0.500	0.500	0.510	0.490	0.510	292,000	146,090	0.5003	0.500	0.500	0.510	0.490	0.510	292,000	0.5003	2.04%
2025-08-01	0	0.490	0.485	0.500	0.485	0.490	248,000	121,490	0.4899	0.490	0.485	0.500	0.485	0.490	248,000	0.4899	0.00%
2025-07-31	0	0.490	0.490	0.500	0.485	0.490	296,000	144,850	0.4894	0.490	0.490	0.500	0.485	0.490	296,000	0.4894	0.00%
2025-07-30	0	0.490	0.490	0.500	0.485	0.485	120,000	58,200	0.4850	0.490	0.490	0.500	0.485	0.485	120,000	0.4850	0.00%
2025-07-29	0	0.490	0.480	0.495	0.480	0.490	564,000	271,830	0.4820	0.490	0.480	0.495	0.480	0.490	564,000	0.4820	-1.01%
2025-07-28	0	0.495	0.485	0.500	0.485	0.500	444,000	215,780	0.4860	0.495	0.485	0.500	0.485	0.500	444,000	0.4860	-1.00%
2025-07-25	0	0.500	0.480	0.500	0.500	0.500	230,000	115,000	0.5000	0.500	0.480	0.500	0.500	0.500	230,000	0.5000	4.17%
2025-07-24	0	0.480	0.485	0.500	0.470	0.475	36,000	16,940	0.4706	0.480	0.485	0.500	0.470	0.475	36,000	0.4706	1.05%
2025-07-23	0	0.475	0.475	0.490	0.475	0.500	156,000	76,450	0.4901	0.475	0.475	0.490	0.475	0.500	156,000	0.4901	-3.06%
2025-07-22	0	0.490	0.475	0.500	0.490	0.495	70,000	34,400	0.4914	0.490	0.475	0.500	0.490	0.495	70,000	0.4914	-1.01%
2025-07-21	0	0.495	0.470	0.500	0.475	0.510	104,000	52,720	0.5069	0.495	0.470	0.500	0.475	0.510	104,000	0.5069	-1.00%
2025-07-18	0	0.500	0.490	0.500	0.485	0.495	66,000	32,660	0.4948	0.500	0.490	0.500	0.485	0.495	66,000	0.4948	0.00%
2025-07-17	0	0.500	0.475	0.510	0.460	0.510	1,564,000	744,530	0.4760	0.500	0.475	0.510	0.460	0.510	1,564,000	0.4760	4.17%
2025-07-16	0	0.480	0.480	0.485	0.450	0.490	2,124,000	998,980	0.4703	0.480	0.480	0.485	0.450	0.490	2,124,000	0.4703	4.35%
2025-07-15	0	0.460	0.450	0.460	0.450	0.480	286,000	131,470	0.4597	0.460	0.450	0.460	0.450	0.480	286,000	0.4597	0.00%
2025-07-14	0	0.460	0.455	0.480	0.460	0.480	14,000	6,640	0.4743	0.460	0.455	0.480	0.460	0.480	14,000	0.4743	-4.17%
2025-07-11	0	0.480	0.460	0.480	0.445	0.480	700,000	322,020	0.4600	0.480	0.460	0.480	0.445	0.480	700,000	0.4600	3.23%
2025-07-10	0	0.465	0.450	0.465	-	-	0	0	-	0.465	0.450	0.465	-	-	0	-	0.00%
2025-07-09	0	0.465	0.455	0.480	0.460	0.465	80,000	37,040	0.4630	0.465	0.455	0.480	0.460	0.465	80,000	0.4630	0.00%
2025-07-08	0	0.465	0.455	0.465	0.455	0.465	306,000	140,360	0.4587	0.465	0.455	0.465	0.455	0.465	306,000	0.4587	0.00%
2025-07-07	0	0.465	0.465	0.470	0.460	0.470	372,000	173,250	0.4657	0.465	0.465	0.470	0.460	0.470	372,000	0.4657	0.00%
2025-07-04	0	0.465	0.455	0.465	0.445	0.470	380,000	174,980	0.4605	0.465	0.455	0.465	0.445	0.470	380,000	0.4605	0.00%
2025-07-03	0	0.465	0.450	0.465	0.465	0.465	2,000	930	0.4650	0.465	0.450	0.465	0.465	0.465	2,000	0.4650	1.09%
2025-07-02	0	0.460	0.455	0.465	0.435	0.460	70,000	32,050	0.4579	0.460	0.455	0.465	0.435	0.460	70,000	0.4579	1.10%
2025-06-30	0	0.455	0.455	0.480	0.455	0.470	98,000	45,680	0.4661	0.455	0.455	0.480	0.455	0.470	98,000	0.4661	-4.21%
2025-06-27	0	0.475	0.460	0.475	-	-	0	0	-	0.475	0.460	0.475	-	-	0	-	0.00%
2025-06-26	0	0.475	0.460	0.475	0.460	0.475	4,000	1,870	0.4675	0.475	0.460	0.475	0.460	0.475	4,000	0.4675	-1.04%
2025-06-25	0	0.480	0.460	0.485	-	-	0	0	-	0.480	0.460	0.485	-	-	0	-	0.00%
2025-06-24	0	0.480	0.460	0.480	0.480	0.480	20,000	9,600	0.4800	0.480	0.460	0.480	0.480	0.480	20,000	0.4800	0.00%
2025-06-23	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2025-06-20	0	0.480	0.460	0.480	0.460	0.480	24,000	11,240	0.4683	0.480	0.460	0.480	0.460	0.480	24,000	0.4683	2.13%
2025-06-19	0	0.470	0.460	0.480	0.470	0.470	26,000	12,220	0.4700	0.470	0.460	0.480	0.470	0.470	26,000	0.4700	-3.09%
2025-06-18	0	0.485	0.470	0.490	0.460	0.485	354,000	166,940	0.4716	0.485	0.470	0.490	0.460	0.485	354,000	0.4716	2.11%
2025-06-17	0	0.475	0.475	0.490	0.470	0.470	8,000	3,760	0.4700	0.475	0.475	0.490	0.470	0.470	8,000	0.4700	2.15%
2025-06-16	0	0.465	0.450	0.465	0.435	0.480	756,000	350,550	0.4637	0.465	0.450	0.465	0.435	0.480	756,000	0.4637	-3.12%
2025-06-13	0	0.480	0.465	0.490	-	-	0	0	-	0.480	0.465	0.490	-	-	0	-	0.00%
2025-06-12	0	0.480	0.480	0.490	0.475	0.485	578,000	275,190	0.4761	0.480	0.480	0.490	0.475	0.485	578,000	0.4761	0.00%
2025-06-11	0	0.480	0.480	0.500	0.480	0.480	86,000	41,280	0.4800	0.480	0.480	0.500	0.480	0.480	86,000	0.4800	0.00%
2025-06-10	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2025-06-09	0	0.480	0.475	0.485	-	-	0	0	-	0.480	0.475	0.485	-	-	0	-	0.00%
2025-06-06	0	0.480	0.480	0.485	0.475	0.480	22,000	10,540	0.4791	0.480	0.480	0.485	0.475	0.480	22,000	0.4791	2.13%
2025-06-05	0	0.470	0.470	0.480	0.470	0.470	6,000	2,820	0.4700	0.470	0.470	0.480	0.470	0.470	6,000	0.4700	-1.05%
2025-06-04	0	0.475	0.475	0.500	0.470	0.480	164,000	78,420	0.4782	0.475	0.475	0.500	0.470	0.480	164,000	0.4782	-1.04%
2025-06-03	0	0.480	0.465	0.480	0.440	0.480	146,000	68,300	0.4678	0.480	0.465	0.480	0.440	0.480	146,000	0.4678	2.13%
2025-06-02	0	0.470	0.455	0.465	0.455	0.470	46,000	21,190	0.4607	0.470	0.455	0.465	0.455	0.470	46,000	0.4607	-1.05%
2025-05-30	0	0.475	0.460	0.475	0.450	0.475	36,000	16,820	0.4672	0.475	0.460	0.475	0.450	0.475	36,000	0.4672	1.06%
2025-05-29	0	0.470	0.450	0.480	0.455	0.470	54,000	24,950	0.4620	0.470	0.450	0.480	0.455	0.470	54,000	0.4620	-2.08%
2025-05-28	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2025-05-27	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2025-05-26	0	0.480	0.460	0.500	0.450	0.480	496,000	229,930	0.4636	0.480	0.460	0.500	0.450	0.480	496,000	0.4636	-1.03%
2025-05-23	0	0.485	0.450	0.490	0.460	0.480	16,000	7,580	0.4738	0.485	0.450	0.490	0.460	0.480	16,000	0.4738	0.00%
2025-05-22	0	0.485	0.480	0.485	-	-	0	0	-	0.485	0.480	0.485	-	-	0	-	0.00%
2025-05-21	0	0.485	0.460	0.485	0.430	0.485	422,000	193,490	0.4585	0.485	0.460	0.485	0.430	0.485	422,000	0.4585	0.00%
2025-05-20	0	0.485	0.460	0.510	-	-	0	0	-	0.485	0.460	0.510	-	-	0	-	0.00%
2025-05-19	0	0.485	0.495	0.520	-	-	0	0	-	0.485	0.495	0.520	-	-	0	-	1.04%
2025-05-16	0	0.480	0.480	0.510	0.470	0.550	1,112,000	572,020	0.5144	0.480	0.480	0.510	0.470	0.550	1,112,000	0.5144	-3.03%
2025-05-15	0	0.495	0.460	0.495	0.465	0.495	48,000	23,400	0.4875	0.495	0.460	0.495	0.465	0.495	48,000	0.4875	-1.00%
2025-05-14	0	0.500	0.480	0.510	0.480	0.500	90,000	43,330	0.4814	0.500	0.480	0.510	0.480	0.500	90,000	0.4814	0.00%
2025-05-13	0	0.500	0.480	0.520	0.460	0.530	1,320,000	665,740	0.5043	0.500	0.480	0.520	0.460	0.530	1,320,000	0.5043	8.70%
2025-05-12	0	0.460	0.460	0.480	0.460	0.465	14,000	6,500	0.4643	0.460	0.460	0.480	0.460	0.465	14,000	0.4643	-2.13%
2025-05-09	0	0.470	0.460	0.475	-	-	0	0	-	0.470	0.460	0.475	-	-	0	-	0.00%
2025-05-08	0	0.470	0.470	0.495	0.455	0.465	86,000	39,970	0.4648	0.470	0.470	0.495	0.455	0.465	86,000	0.4648	1.08%
2025-05-07	0	0.465	0.465	0.485	0.440	0.550	2,134,000	1,101,980	0.5164	0.465	0.465	0.485	0.440	0.550	2,134,000	0.5164	2.20%
2025-05-06	0	0.455	0.430	0.455	0.440	0.445	84,000	37,340	0.4445	0.455	0.430	0.455	0.440	0.445	84,000	0.4445	-1.09%
2025-05-02	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2025-04-30	0	0.460	0.440	0.480	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2025-04-29	0	0.460	0.430	0.480	-	-	0	0	-	0.460	0.430	0.480	-	-	0	-	0.00%
2025-04-28	0	0.460	0.460	0.465	-	-	0	0	-	0.460	0.460	0.465	-	-	0	-	0.00%
2025-04-25	0	0.460	0.440	0.470	-	-	0	0	-	0.460	0.440	0.470	-	-	0	-	0.00%
2025-04-24	0	0.460	0.445	0.480	-	-	0	0	-	0.460	0.445	0.480	-	-	0	-	0.00%
2025-04-23	0	0.460	0.440	0.480	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2025-04-22	0	0.460	0.440	0.480	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2025-04-17	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2025-04-16	0	0.460	0.440	0.480	0.430	0.460	68,000	30,460	0.4479	0.460	0.440	0.480	0.430	0.460	68,000	0.4479	2.22%
2025-04-15	0	0.450	0.450	0.460	0.430	0.435	8,000	3,450	0.4313	0.450	0.450	0.460	0.430	0.435	8,000	0.4313	1.12%
2025-04-14	0	0.445	0.435	0.460	0.440	0.445	116,000	51,450	0.4435	0.445	0.435	0.460	0.440	0.445	116,000	0.4435	1.14%
2025-04-11	0	0.440	0.430	0.445	0.400	0.445	198,000	83,960	0.4240	0.440	0.430	0.445	0.400	0.445	198,000	0.4240	3.53%
2025-04-10	0	0.425	0.420	0.435	0.420	0.440	44,000	19,130	0.4348	0.425	0.420	0.435	0.420	0.440	44,000	0.4348	-3.41%
2025-04-09	0	0.440	0.440	0.445	0.430	0.445	18,000	7,970	0.4428	0.440	0.440	0.445	0.430	0.445	18,000	0.4428	-3.30%
2025-04-08	0	0.455	0.430	0.460	0.415	0.455	32,000	13,850	0.4328	0.455	0.430	0.460	0.415	0.455	32,000	0.4328	-5.21%
2025-04-07	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2025-04-03	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2025-04-02	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2025-04-01	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2025-03-31	0	0.480	0.445	0.490	-	-	0	0	-	0.480	0.445	0.490	-	-	0	-	0.00%
2025-03-28	0	0.480	0.480	0.490	0.435	0.485	364,000	174,020	0.4781	0.480	0.480	0.490	0.435	0.485	364,000	0.4781	-2.04%
2025-03-27	0	0.490	0.470	0.500	0.485	0.490	152,000	74,410	0.4895	0.490	0.470	0.500	0.485	0.490	152,000	0.4895	-1.01%
2025-03-26	0	0.495	0.490	0.495	0.495	0.495	6,000	2,970	0.4950	0.495	0.490	0.495	0.495	0.495	6,000	0.4950	-1.00%
2025-03-25	0	0.500	0.480	0.520	0.480	0.500	112,000	54,660	0.4880	0.500	0.480	0.520	0.480	0.500	112,000	0.4880	4.17%
2025-03-24	0	0.480	0.475	0.500	0.470	0.510	120,000	58,230	0.4853	0.480	0.475	0.500	0.470	0.510	120,000	0.4853	0.00%
2025-03-21	0	0.480	0.480	0.500	0.470	0.490	46,000	22,260	0.4839	0.480	0.480	0.500	0.470	0.490	46,000	0.4839	-2.04%
2025-03-20	0	0.490	0.490	0.520	0.485	0.520	154,000	77,460	0.5030	0.490	0.490	0.520	0.485	0.520	154,000	0.5030	-2.00%
2025-03-19	0	0.500	0.480	0.510	0.480	0.530	98,000	51,060	0.5210	0.500	0.480	0.510	0.480	0.530	98,000	0.5210	0.00%
2025-03-18	0	0.500	0.475	0.500	0.475	0.500	204,000	97,390	0.4774	0.500	0.475	0.500	0.475	0.500	204,000	0.4774	3.09%
2025-03-17	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2025-03-14	0	0.485	0.480	0.530	-	-	0	0	-	0.485	0.480	0.530	-	-	0	-	0.00%
2025-03-13	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2025-03-12	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2025-03-11	0	0.485	0.470	0.510	-	-	0	0	-	0.485	0.470	0.510	-	-	0	-	0.00%
2025-03-10	0	0.485	0.480	0.510	0.485	0.495	22,000	10,850	0.4932	0.485	0.480	0.510	0.485	0.495	22,000	0.4932	-2.02%
2025-03-07	0	0.495	0.490	0.510	0.485	0.550	1,634,000	867,380	0.5308	0.495	0.490	0.510	0.485	0.550	1,634,000	0.5308	4.21%
2025-03-06	0	0.475	0.475	0.495	0.475	0.510	280,000	140,220	0.5008	0.475	0.475	0.495	0.475	0.510	280,000	0.5008	-1.04%
2025-03-05	0	0.480	0.470	0.480	0.455	0.480	132,000	61,950	0.4693	0.480	0.470	0.480	0.455	0.480	132,000	0.4693	0.00%
2025-03-04	0	0.480	0.460	0.500	0.440	0.480	66,000	30,680	0.4648	0.480	0.460	0.500	0.440	0.480	66,000	0.4648	0.00%
2025-03-03	0	0.480	0.460	0.480	0.480	0.480	72,000	34,560	0.4800	0.480	0.460	0.480	0.480	0.480	72,000	0.4800	2.13%
2025-02-28	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2025-02-27	0	0.470	0.450	0.470	0.415	0.470	198,000	90,220	0.4557	0.470	0.450	0.470	0.415	0.470	198,000	0.4557	-3.09%
2025-02-26	0	0.485	0.470	0.495	0.485	0.485	34,000	16,490	0.4850	0.485	0.470	0.495	0.485	0.485	34,000	0.4850	0.00%
2025-02-25	0	0.485	0.485	0.500	0.485	0.530	612,000	318,020	0.5196	0.485	0.485	0.500	0.485	0.530	612,000	0.5196	-2.02%
2025-02-24	0	0.495	0.490	0.530	0.495	0.495	2,000	990	0.4950	0.495	0.490	0.530	0.495	0.495	2,000	0.4950	1.02%
2025-02-21	0	0.490	0.490	0.530	0.490	0.490	22,000	10,780	0.4900	0.490	0.490	0.530	0.490	0.490	22,000	0.4900	1.03%
2025-02-20	0	0.485	0.485	0.500	0.485	0.490	486,000	237,300	0.4883	0.485	0.485	0.500	0.485	0.490	486,000	0.4883	-4.90%
2025-02-19	0	0.510	0.485	0.510	0.485	0.520	36,000	18,380	0.5106	0.510	0.485	0.510	0.485	0.520	36,000	0.5106	-1.92%
2025-02-18	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2025-02-17	0	0.520	0.500	0.530	0.485	0.530	104,000	54,390	0.5230	0.520	0.500	0.530	0.485	0.530	104,000	0.5230	0.00%
2025-02-14	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2025-02-13	0	0.520	0.490	0.520	0.500	0.530	110,000	57,760	0.5251	0.520	0.490	0.520	0.500	0.530	110,000	0.5251	6.12%
2025-02-12	0	0.490	0.490	0.500	0.490	0.490	28,000	13,720	0.4900	0.490	0.490	0.500	0.490	0.490	28,000	0.4900	0.00%
2025-02-11	0	0.490	0.490	0.500	0.490	0.490	58,000	28,420	0.4900	0.490	0.490	0.500	0.490	0.490	58,000	0.4900	-2.00%
2025-02-10	0	0.500	0.490	0.500	0.450	0.500	134,000	65,340	0.4876	0.500	0.490	0.500	0.450	0.500	134,000	0.4876	4.17%
2025-02-07	0	0.480	0.465	0.500	0.465	0.495	54,000	25,750	0.4769	0.480	0.465	0.500	0.465	0.495	54,000	0.4769	-3.03%
2025-02-06	0	0.495	0.465	0.530	0.465	0.495	24,000	11,260	0.4692	0.495	0.465	0.530	0.465	0.495	24,000	0.4692	0.00%
2025-02-05	0	0.495	0.470	0.510	0.460	0.530	30,000	14,640	0.4880	0.495	0.470	0.510	0.460	0.530	30,000	0.4880	-4.81%
2025-02-04	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2025-02-03	0	0.520	0.480	0.530	-	-	0	0	-	0.520	0.480	0.530	-	-	0	-	0.00%
2025-01-28	0	0.520	0.480	0.530	-	-	0	0	-	0.520	0.480	0.530	-	-	0	-	0.00%
2025-01-27	0	0.520	0.460	0.530	-	-	0	0	-	0.520	0.460	0.530	-	-	0	-	0.00%
2025-01-24	0	0.520	0.480	0.520	0.520	0.530	50,000	26,240	0.5248	0.520	0.480	0.520	0.520	0.530	50,000	0.5248	4.00%
2025-01-23	0	0.500	0.500	0.510	0.495	0.550	1,358,000	732,640	0.5395	0.500	0.500	0.510	0.495	0.550	1,358,000	0.5395	3.09%
2025-01-22	0	0.485	0.425	0.500	0.480	0.490	206,000	99,280	0.4819	0.485	0.425	0.500	0.480	0.490	206,000	0.4819	7.78%
2025-01-21	0	0.450	0.440	0.480	0.450	0.450	16,000	7,200	0.4500	0.450	0.440	0.480	0.450	0.450	16,000	0.4500	0.00%
2025-01-20	0	0.450	0.420	0.480	0.450	0.480	152,000	71,560	0.4708	0.450	0.420	0.480	0.450	0.480	152,000	0.4708	-4.26%
2025-01-17	0	0.470	0.450	0.480	-	-	0	0	-	0.470	0.450	0.480	-	-	0	-	0.00%
2025-01-16	0	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
2025-01-15	0	0.470	0.435	0.495	0.455	0.470	40,000	18,380	0.4595	0.470	0.435	0.495	0.455	0.470	40,000	0.4595	3.30%
2025-01-14	0	0.455	0.430	0.495	-	-	0	0	-	0.455	0.430	0.495	-	-	0	-	0.00%
2025-01-13	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2025-01-10	0	0.455	0.455	0.500	0.400	0.475	604,000	269,010	0.4454	0.455	0.455	0.500	0.400	0.475	604,000	0.4454	-4.21%
2025-01-09	0	0.475	0.465	0.500	0.475	0.475	10,000	4,750	0.4750	0.475	0.465	0.500	0.475	0.475	10,000	0.4750	0.00%
2025-01-08	0	0.475	0.465	0.500	0.475	0.475	14,000	6,650	0.4750	0.475	0.465	0.500	0.475	0.475	14,000	0.4750	0.00%
2025-01-07	0	0.475	0.460	0.485	-	-	0	0	-	0.475	0.460	0.485	-	-	0	-	0.00%
2025-01-06	0	0.475	0.450	0.500	0.420	0.475	26,000	12,020	0.4623	0.475	0.450	0.500	0.420	0.475	26,000	0.4623	-1.04%
2025-01-03	0	0.480	0.465	0.510	0.480	0.510	20,000	9,860	0.4930	0.480	0.465	0.510	0.480	0.510	20,000	0.4930	1.05%
2025-01-02	0	0.475	0.475	0.490	0.475	0.475	4,000	1,900	0.4750	0.475	0.475	0.490	0.475	0.475	4,000	0.4750	0.00%
2024-12-31	0	0.475	0.455	0.490	-	-	0	0	-	0.475	0.455	0.490	-	-	0	-	0.00%
2024-12-30	0	0.475	0.455	0.490	-	-	0	0	-	0.475	0.455	0.490	-	-	0	-	0.00%
2024-12-27	0	0.475	0.455	0.490	-	-	0	0	-	0.475	0.455	0.490	-	-	0	-	0.00%
2024-12-24	0	0.475	0.480	0.490	-	-	0	0	-	0.475	0.480	0.490	-	-	0	-	0.00%
2024-12-23	0	0.475	0.455	0.490	-	-	0	0	-	0.475	0.455	0.490	-	-	0	-	0.00%
2024-12-20	0	0.475	0.475	0.490	-	-	0	0	-	0.475	0.475	0.490	-	-	0	-	1.06%
2024-12-19	0	0.470	0.450	0.490	-	-	0	0	-	0.470	0.450	0.490	-	-	0	-	0.00%
2024-12-18	0	0.470	0.475	0.490	-	-	0	0	-	0.470	0.475	0.490	-	-	0	-	0.00%
2024-12-17	0	0.470	0.475	0.490	0.455	0.475	14,000	6,540	0.4671	0.470	0.475	0.490	0.455	0.475	14,000	0.4671	0.00%
2024-12-16	0	0.470	0.460	0.475	0.435	0.470	16,000	7,300	0.4563	0.470	0.460	0.475	0.435	0.470	16,000	0.4563	-2.08%
2024-12-13	0	0.480	0.470	0.480	0.475	0.480	64,000	30,510	0.4767	0.480	0.470	0.480	0.475	0.480	64,000	0.4767	0.00%
2024-12-12	0	0.480	0.480	0.490	0.480	0.490	68,000	32,700	0.4809	0.480	0.480	0.490	0.480	0.490	68,000	0.4809	-2.04%
2024-12-11	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2024-12-10	0	0.490	0.480	0.495	0.480	0.490	212,000	101,870	0.4805	0.490	0.480	0.495	0.480	0.490	212,000	0.4805	0.00%
2024-12-09	0	0.490	0.475	0.490	0.475	0.480	30,000	14,400	0.4800	0.490	0.475	0.490	0.475	0.480	30,000	0.4800	1.03%
2024-12-06	0	0.485	0.460	0.485	0.485	0.485	36,000	17,460	0.4850	0.485	0.460	0.485	0.485	0.485	36,000	0.4850	-3.00%
2024-12-05	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	-1.96%
2024-12-04	0	0.510	0.500	0.510	0.495	0.510	744,000	390,720	0.5252	0.510	0.500	0.510	0.495	0.510	744,000	0.5252	2.00%
2024-12-03	0	0.500	0.465	0.510	-	-	0	0	-	0.500	0.465	0.510	-	-	0	-	0.00%
2024-12-02	0	0.500	0.480	0.510	0.480	0.480	124,000	60,010	0.4840	0.500	0.480	0.510	0.480	0.480	124,000	0.4840	3.09%
2024-11-29	0	0.485	0.500	0.510	-	-	0	0	-	0.485	0.500	0.510	-	-	0	-	0.00%
2024-11-28	0	0.485	0.480	0.510	0.485	0.540	1,426,000	728,280	0.5107	0.485	0.480	0.510	0.485	0.540	1,426,000	0.5107	-3.00%
2024-11-27	0	0.500	0.500	0.510	0.500	0.500	254,000	127,000	0.5000	0.500	0.500	0.510	0.500	0.500	254,000	0.5000	0.00%
2024-11-26	0	0.500	0.500	0.510	0.500	0.510	126,000	63,980	0.5078	0.500	0.500	0.510	0.500	0.510	126,000	0.5078	0.00%
2024-11-25	0	0.500	0.500	0.530	0.500	0.530	788,000	413,680	0.5250	0.500	0.500	0.530	0.500	0.530	788,000	0.5250	0.00%
2024-11-22	0	0.500	0.500	0.540	0.500	0.550	1,018,000	533,940	0.5245	0.500	0.500	0.540	0.500	0.550	1,018,000	0.5245	0.00%
2024-11-21	0	0.500	0.500	0.520	0.500	0.500	338,000	169,000	0.5000	0.500	0.500	0.520	0.500	0.500	338,000	0.5000	-1.96%
2024-11-20	0	0.510	0.495	0.520	0.490	0.510	166,000	82,590	0.4975	0.510	0.495	0.520	0.490	0.510	166,000	0.4975	2.00%
2024-11-19	0	0.500	0.500	0.520	0.500	0.500	12,000	6,000	0.5000	0.500	0.500	0.520	0.500	0.500	12,000	0.5000	0.00%
2024-11-18	0	0.500	0.500	0.540	0.500	0.510	62,000	31,600	0.5097	0.500	0.500	0.540	0.500	0.510	62,000	0.5097	-1.96%
2024-11-15	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2024-11-14	0	0.510	0.500	0.510	0.510	0.520	24,000	12,440	0.5183	0.510	0.500	0.510	0.510	0.520	24,000	0.5183	-5.56%
2024-11-13	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2024-11-12	0	0.540	0.485	0.540	0.500	0.550	456,000	246,420	0.5404	0.540	0.485	0.540	0.500	0.550	456,000	0.5404	9.09%
2024-11-11	0	0.495	0.495	0.530	0.480	0.500	322,000	158,780	0.4931	0.495	0.495	0.530	0.480	0.500	322,000	0.4931	-4.81%
2024-11-08	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2024-11-07	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2024-11-06	0	0.520	0.500	0.520	0.520	0.520	10,000	5,200	0.5200	0.520	0.500	0.520	0.520	0.520	10,000	0.5200	0.00%
2024-11-05	0	0.520	0.510	0.530	0.510	0.520	10,000	5,120	0.5120	0.520	0.510	0.530	0.510	0.520	10,000	0.5120	0.00%
2024-11-04	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2024-11-01	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	-1.89%
2024-10-31	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2024-10-30	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2024-10-29	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2024-10-28	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2024-10-25	0	0.530	0.510	0.530	0.510	0.540	266,000	135,760	0.5104	0.530	0.510	0.530	0.510	0.540	266,000	0.5104	1.92%
2024-10-24	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2024-10-23	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2024-10-22	0	0.520	0.510	0.530	0.510	0.550	868,000	474,620	0.5468	0.520	0.510	0.530	0.510	0.550	868,000	0.5468	1.96%
2024-10-21	0	0.510	0.510	0.520	0.510	0.510	46,000	23,460	0.5100	0.510	0.510	0.520	0.510	0.510	46,000	0.5100	0.00%
2024-10-18	0	0.510	0.510	0.530	0.500	0.550	310,000	166,760	0.5379	0.510	0.510	0.530	0.500	0.550	310,000	0.5379	2.00%
2024-10-17	0	0.500	0.495	0.510	0.500	0.520	796,000	398,160	0.5002	0.500	0.495	0.510	0.500	0.520	796,000	0.5002	-1.96%
2024-10-16	0	0.510	0.510	0.520	0.500	0.550	524,000	262,460	0.5009	0.510	0.510	0.520	0.500	0.550	524,000	0.5009	0.00%
2024-10-15	0	0.510	0.495	0.510	0.520	0.550	760,000	415,560	0.5468	0.510	0.495	0.510	0.520	0.550	760,000	0.5468	2.00%
2024-10-14	0	0.500	0.500	0.520	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.520	0.500	0.500	2,000	0.5000	-1.96%
2024-10-10	0	0.510	0.500	0.510	0.500	0.520	500,000	250,140	0.5003	0.510	0.500	0.510	0.500	0.520	500,000	0.5003	-1.92%
2024-10-09	0	0.520	0.500	0.520	0.500	0.520	356,000	180,000	0.5056	0.520	0.500	0.520	0.500	0.520	356,000	0.5056	4.00%
2024-10-08	0	0.500	0.495	0.510	0.490	0.540	468,000	236,330	0.5050	0.500	0.495	0.510	0.490	0.540	468,000	0.5050	-5.66%
2024-10-07	0	0.530	0.510	0.530	0.495	0.550	750,000	395,400	0.5272	0.530	0.510	0.530	0.495	0.550	750,000	0.5272	6.00%
2024-10-04	0	0.500	0.500	0.520	0.495	0.520	96,000	48,820	0.5085	0.500	0.500	0.520	0.495	0.520	96,000	0.5085	2.04%
2024-10-03	0	0.490	0.490	0.510	0.490	0.530	656,000	324,200	0.4942	0.490	0.490	0.510	0.490	0.530	656,000	0.4942	-2.00%
2024-10-02	0	0.500	0.490	0.500	0.490	0.520	346,000	171,920	0.4969	0.500	0.490	0.500	0.490	0.520	346,000	0.4969	2.04%
2024-09-30	0	0.490	0.490	0.510	0.490	0.530	392,000	195,220	0.4980	0.490	0.490	0.510	0.490	0.530	392,000	0.4980	2.08%
2024-09-27	0	0.480	0.460	0.480	0.465	0.500	58,000	27,970	0.4822	0.480	0.460	0.480	0.465	0.500	58,000	0.4822	0.00%
2024-09-26	0	0.480	0.480	0.500	0.480	0.480	146,000	70,080	0.4800	0.480	0.480	0.500	0.480	0.480	146,000	0.4800	3.23%
2024-09-25	0	0.465	0.465	0.480	0.465	0.480	6,000	2,830	0.4717	0.465	0.465	0.480	0.465	0.480	6,000	0.4717	0.00%
2024-09-24	0	0.465	0.445	0.465	0.445	0.470	52,000	23,450	0.4510	0.465	0.445	0.465	0.445	0.470	52,000	0.4510	1.09%
2024-09-23	0	0.460	0.460	0.470	0.455	0.465	114,000	52,160	0.4575	0.460	0.460	0.470	0.455	0.465	114,000	0.4575	-2.13%
2024-09-20	0	0.470	0.470	0.495	-	-	0	0	-	0.470	0.470	0.495	-	-	0	-	0.00%
2024-09-19	0	0.470	0.470	0.475	0.465	0.470	52,000	24,430	0.4698	0.470	0.470	0.475	0.465	0.470	52,000	0.4698	0.00%
2024-09-17	0	0.470	0.465	0.510	0.470	0.475	62,000	29,270	0.4721	0.470	0.465	0.510	0.470	0.475	62,000	0.4721	0.00%
2024-09-16	0	0.470	0.470	0.500	0.470	0.470	2,000	940	0.4700	0.470	0.470	0.500	0.470	0.470	2,000	0.4700	-2.08%
2024-09-13	0	0.480	0.465	0.510	0.480	0.480	20,000	9,600	0.4800	0.480	0.465	0.510	0.480	0.480	20,000	0.4800	0.00%
2024-09-12	0	0.480	0.480	0.500	0.480	0.480	58,000	27,840	0.4800	0.480	0.480	0.500	0.480	0.480	58,000	0.4800	0.00%
2024-09-11	0	0.480	0.480	0.490	0.480	0.495	330,000	160,550	0.4865	0.480	0.480	0.490	0.480	0.495	330,000	0.4865	0.00%
2024-09-10	0	0.480	0.470	0.510	0.470	0.475	50,000	23,510	0.4702	0.480	0.470	0.510	0.470	0.475	50,000	0.4702	2.13%
2024-09-09	0	0.470	0.470	0.510	0.470	0.470	14,000	6,580	0.4700	0.470	0.470	0.510	0.470	0.470	14,000	0.4700	-1.05%
2024-09-05	0	0.475	0.470	0.510	-	-	0	0	-	0.475	0.470	0.510	-	-	0	-	0.00%
2024-09-04	0	0.475	0.475	0.510	0.475	0.485	4,000	1,920	0.4800	0.475	0.475	0.510	0.475	0.485	4,000	0.4800	-2.06%
2024-09-03	0	0.485	0.485	0.500	0.485	0.495	460,000	227,120	0.4937	0.485	0.485	0.500	0.485	0.495	460,000	0.4937	-2.02%
2024-09-02	0	0.495	0.490	0.500	-	-	0	0	-	0.495	0.490	0.500	-	-	0	-	0.00%
2024-08-30	0	0.495	0.490	0.495	0.495	0.500	166,000	82,180	0.4951	0.495	0.490	0.495	0.495	0.500	166,000	0.4951	0.00%
2024-08-29	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	0.00%
2024-08-28	0	0.495	0.495	0.510	0.495	0.500	606,000	302,990	0.5000	0.495	0.495	0.510	0.495	0.500	606,000	0.5000	3.13%
2024-08-27	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	1.05%
2024-08-26	0	0.475	0.475	0.510	-	-	0	0	-	0.475	0.475	0.510	-	-	0	-	0.00%
2024-08-23	0	0.475	0.475	0.510	0.470	0.470	30,000	14,100	0.4700	0.475	0.475	0.510	0.470	0.470	30,000	0.4700	-10.38%
2024-08-22	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2024-08-21	0	0.530	0.470	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.470	0.530	0.530	0.530	2,000	0.5300	11.58%
2024-08-20	0	0.475	0.465	0.530	-	-	0	0	-	0.475	0.465	0.530	-	-	0	-	0.00%
2024-08-19	0	0.475	0.465	0.490	0.490	0.500	136,000	67,220	0.4943	0.475	0.465	0.490	0.490	0.500	136,000	0.4943	-5.00%
2024-08-16	0	0.500	0.470	0.520	-	-	0	0	-	0.500	0.470	0.520	-	-	0	-	0.00%
2024-08-15	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2024-08-14	0	0.500	0.490	0.510	0.500	0.500	432,000	216,000	0.5000	0.500	0.490	0.510	0.500	0.500	432,000	0.5000	-1.96%
2024-08-13	0	0.510	0.485	0.510	0.465	0.520	100,000	48,210	0.4821	0.510	0.485	0.510	0.465	0.520	100,000	0.4821	5.15%
2024-08-12	0	0.485	0.465	0.485	0.490	0.490	202,000	98,980	0.4900	0.485	0.465	0.485	0.490	0.490	202,000	0.4900	5.43%
2024-08-09	0	0.460	0.460	0.490	0.460	0.480	64,000	29,650	0.4633	0.460	0.460	0.490	0.460	0.480	64,000	0.4633	-8.00%
2024-08-08	0	0.500	0.460	0.530	0.460	0.500	60,000	29,910	0.4985	0.500	0.460	0.530	0.460	0.500	60,000	0.4985	3.09%
2024-08-07	0	0.485	0.465	0.500	-	-	0	0	-	0.485	0.465	0.500	-	-	0	-	0.00%
2024-08-06	0	0.485	0.460	0.500	-	-	0	0	-	0.485	0.460	0.500	-	-	0	-	0.00%
2024-08-05	0	0.485	0.465	0.500	-	-	0	0	-	0.485	0.465	0.500	-	-	0	-	0.00%
2024-08-02	0	0.485	0.460	0.495	0.485	0.485	6,000	2,910	0.4850	0.485	0.460	0.495	0.485	0.485	6,000	0.4850	-4.90%
2024-08-01	0	0.510	0.460	0.510	0.490	0.540	368,000	186,790	0.5076	0.510	0.460	0.510	0.490	0.540	368,000	0.5076	9.68%
2024-07-31	0	0.465	0.460	0.485	-	-	0	0	-	0.465	0.460	0.485	-	-	0	-	2.20%
2024-07-30	0	0.455	0.455	0.485	0.450	0.460	32,000	14,440	0.4513	0.455	0.455	0.485	0.450	0.460	32,000	0.4513	-8.08%
2024-07-29	0	0.495	0.460	0.500	-	-	0	0	-	0.495	0.460	0.500	-	-	0	-	0.00%
2024-07-26	0	0.495	0.460	0.500	-	-	0	0	-	0.495	0.460	0.500	-	-	0	-	0.00%
2024-07-25	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	-1.00%
2024-07-24	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2024-07-23	0	0.500	0.455	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.455	0.500	0.500	0.500	4,000	0.5000	0.00%
2024-07-22	0	0.500	0.460	0.500	0.500	0.520	62,000	31,140	0.5023	0.500	0.460	0.500	0.500	0.520	62,000	0.5023	2.04%
2024-07-19	0	0.490	0.460	0.510	0.480	0.490	112,000	54,590	0.4874	0.490	0.460	0.510	0.480	0.490	112,000	0.4874	1.03%
2024-07-18	0	0.485	0.455	0.500	-	-	0	0	-	0.485	0.455	0.500	-	-	0	-	0.00%
2024-07-17	0	0.485	0.460	0.500	0.460	0.485	4,000	1,890	0.4725	0.485	0.460	0.500	0.460	0.485	4,000	0.4725	0.00%
2024-07-16	0	0.485	0.465	0.495	0.455	0.510	438,000	213,330	0.4871	0.485	0.465	0.495	0.455	0.510	438,000	0.4871	0.00%
2024-07-15	0	0.485	0.450	0.485	0.485	0.485	2,000	970	0.4850	0.485	0.450	0.485	0.485	0.485	2,000	0.4850	0.00%
2024-07-12	0	0.485	0.460	0.485	-	-	0	0	-	0.485	0.460	0.485	-	-	0	-	0.00%
2024-07-11	0	0.485	0.465	0.485	0.485	0.495	98,000	48,430	0.4942	0.485	0.465	0.485	0.485	0.495	98,000	0.4942	-2.02%
2024-07-10	0	0.495	0.435	0.495	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	0.00%
2024-07-09	0	0.495	0.435	0.495	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	-1.00%
2024-07-08	0	0.500	0.435	0.500	-	-	0	0	-	0.500	0.435	0.500	-	-	0	-	-1.96%
2024-07-05	0	0.510	0.435	0.510	0.520	0.520	2,000	1,040	0.5200	0.510	0.435	0.510	0.520	0.520	2,000	0.5200	6.25%
2024-07-04	0	0.480	0.450	0.480	0.450	0.480	20,000	9,230	0.4615	0.480	0.450	0.480	0.450	0.480	20,000	0.4615	9.09%
2024-07-03	0	0.440	0.435	0.460	-	-	0	0	-	0.440	0.435	0.460	-	-	0	-	0.00%
2024-07-02	0	0.440	0.440	0.470	0.435	0.440	10,000	4,390	0.4390	0.440	0.440	0.470	0.435	0.440	10,000	0.4390	1.15%
2024-06-28	0	0.435	0.435	0.470	0.430	0.455	34,000	14,720	0.4329	0.435	0.435	0.470	0.430	0.455	34,000	0.4329	-10.31%
2024-06-27	0	0.485	0.455	0.495	-	-	0	0	-	0.485	0.455	0.495	-	-	0	-	0.00%
2024-06-26	0	0.485	0.455	0.490	-	-	0	0	-	0.485	0.455	0.490	-	-	0	-	0.00%
2024-06-25	0	0.485	0.450	0.485	0.450	0.485	38,000	17,500	0.4605	0.485	0.450	0.485	0.450	0.485	38,000	0.4605	3.19%
2024-06-24	0	0.470	0.455	0.480	0.470	0.470	38,000	17,860	0.4700	0.470	0.455	0.480	0.470	0.470	38,000	0.4700	-1.05%
2024-06-21	0	0.475	0.455	0.500	-	-	0	0	-	0.475	0.455	0.500	-	-	0	-	0.00%
2024-06-20	0	0.475	0.455	0.500	0.450	0.465	252,000	115,400	0.4579	0.475	0.455	0.500	0.450	0.465	252,000	0.4579	4.40%
2024-06-19	0	0.455	0.455	0.500	0.455	0.470	110,000	50,750	0.4614	0.455	0.455	0.500	0.455	0.470	110,000	0.4614	-5.21%
2024-06-18	0	0.480	0.470	0.500	0.480	0.480	14,000	6,720	0.4800	0.480	0.470	0.500	0.480	0.480	14,000	0.4800	0.00%
2024-06-17	0	0.480	0.470	0.500	0.480	0.480	100,000	48,000	0.4800	0.480	0.470	0.500	0.480	0.480	100,000	0.4800	0.00%
2024-06-14	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2024-06-13	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2024-06-12	0	0.480	0.460	0.490	0.480	0.490	52,000	24,980	0.4804	0.480	0.460	0.490	0.480	0.490	52,000	0.4804	-5.88%
2024-06-11	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2024-06-07	0	0.510	0.490	0.510	0.520	0.520	2,000	1,040	0.5200	0.510	0.490	0.510	0.520	0.520	2,000	0.5200	2.00%
2024-06-06	0	0.500	0.470	0.510	0.500	0.520	26,000	13,120	0.5046	0.500	0.470	0.510	0.500	0.520	26,000	0.5046	0.00%
2024-06-05	0	0.500	0.470	0.500	0.500	0.510	10,000	5,040	0.5040	0.500	0.470	0.500	0.500	0.510	10,000	0.5040	0.00%
2024-06-04	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2024-06-03	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2024-05-31	0	0.500	0.480	0.500	0.500	0.500	28,000	14,000	0.5000	0.500	0.480	0.500	0.500	0.500	28,000	0.5000	0.00%
2024-05-30	0	0.500	0.480	0.510	0.480	0.520	448,000	226,940	0.5066	0.500	0.480	0.510	0.480	0.520	448,000	0.5066	4.17%
2024-05-29	0	0.480	0.470	0.480	0.470	0.480	254,000	120,100	0.4728	0.480	0.470	0.480	0.470	0.480	254,000	0.4728	6.67%
2024-05-28	0	0.450	0.450	0.485	0.450	0.490	196,000	89,050	0.4543	0.450	0.450	0.485	0.450	0.490	196,000	0.4543	-5.26%
2024-05-27	0	0.475	0.475	0.495	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	1.06%
2024-05-24	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	-1.05%
2024-05-23	0	0.475	0.475	0.495	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	0.00%
2024-05-22	0	0.475	0.470	0.480	0.475	0.475	2,000	950	0.4750	0.475	0.470	0.480	0.475	0.475	2,000	0.4750	0.00%
2024-05-21	0	0.475	0.475	0.480	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2024-05-20	0	0.475	0.475	0.495	0.475	0.480	102,000	48,520	0.4757	0.475	0.475	0.495	0.475	0.480	102,000	0.4757	-5.00%
2024-05-17	0	0.500	0.475	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.475	0.500	0.500	0.500	20,000	0.5000	0.00%
2024-05-16	0	0.500	0.475	0.500	0.475	0.500	56,000	26,870	0.4798	0.500	0.475	0.500	0.475	0.500	56,000	0.4798	4.17%
2024-05-14	0	0.480	0.475	0.480	0.470	0.480	46,000	21,690	0.4715	0.480	0.475	0.480	0.470	0.480	46,000	0.4715	2.13%
2024-05-13	0	0.470	0.470	0.495	-	-	0	0	-	0.470	0.470	0.495	-	-	0	-	0.00%
2024-05-10	0	0.470	0.460	0.470	0.460	0.470	592,000	276,640	0.4673	0.470	0.460	0.470	0.460	0.470	592,000	0.4673	0.00%
2024-05-09	0	0.470	0.470	0.495	0.470	0.475	28,000	13,240	0.4729	0.470	0.470	0.495	0.470	0.475	28,000	0.4729	-1.05%
2024-05-08	0	0.475	0.470	0.475	0.475	0.490	46,000	22,410	0.4872	0.475	0.470	0.475	0.475	0.490	46,000	0.4872	-3.06%
2024-05-07	0	0.490	0.485	0.490	0.490	0.490	28,000	13,720	0.4900	0.490	0.485	0.490	0.490	0.490	28,000	0.4900	0.00%
2024-05-06	0	0.490	0.470	0.490	0.460	0.495	18,000	8,730	0.4850	0.490	0.470	0.490	0.460	0.495	18,000	0.4850	6.52%
2024-05-03	0	0.460	0.460	0.470	0.460	0.475	334,000	154,080	0.4613	0.460	0.460	0.470	0.460	0.475	334,000	0.4613	-2.13%
2024-05-02	0	0.470	0.470	0.485	0.460	0.470	210,000	96,720	0.4606	0.470	0.470	0.485	0.460	0.470	210,000	0.4606	2.17%
2024-04-30	0	0.460	0.455	0.460	0.460	0.470	74,000	34,760	0.4697	0.460	0.455	0.460	0.460	0.470	74,000	0.4697	-3.16%
2024-04-29	0	0.475	0.475	0.495	0.430	0.490	124,000	58,350	0.4706	0.475	0.475	0.495	0.430	0.490	124,000	0.4706	-5.00%
2024-04-26	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2024-04-25	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2024-04-24	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-04-23	0	0.500	0.470	0.500	0.500	0.510	22,000	11,120	0.5055	0.500	0.470	0.500	0.500	0.510	22,000	0.5055	-1.96%
2024-04-22	0	0.510	0.490	0.510	0.500	0.520	10,000	5,100	0.5100	0.510	0.490	0.510	0.500	0.520	10,000	0.5100	5.15%
2024-04-19	0	0.485	0.470	0.485	-	-	0	0	-	0.485	0.470	0.485	-	-	0	-	-2.02%
2024-04-18	0	0.495	0.470	0.495	0.500	0.500	18,000	9,000	0.5000	0.495	0.470	0.495	0.500	0.500	18,000	0.5000	-1.00%
2024-04-17	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-04-16	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-04-15	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-04-12	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2024-04-11	0	0.500	0.480	0.500	0.480	0.500	22,000	10,600	0.4818	0.500	0.480	0.500	0.480	0.500	22,000	0.4818	-3.85%
2024-04-10	0	0.520	0.470	0.520	0.510	0.520	84,000	43,060	0.5126	0.520	0.470	0.520	0.510	0.520	84,000	0.5126	1.96%
2024-04-09	0	0.510	0.490	0.520	0.510	0.510	12,000	6,120	0.5100	0.510	0.490	0.520	0.510	0.510	12,000	0.5100	-1.92%
2024-04-08	0	0.520	0.465	0.520	0.500	0.540	10,000	5,160	0.5160	0.520	0.465	0.520	0.500	0.540	10,000	0.5160	11.83%
2024-04-05	0	0.465	0.460	0.500	-	-	0	0	-	0.465	0.460	0.500	-	-	0	-	0.00%
2024-04-03	0	0.465	0.460	0.465	-	-	0	0	-	0.465	0.460	0.465	-	-	0	-	0.00%
2024-04-02	0	0.465	0.465	0.470	0.465	0.465	148,000	68,820	0.4650	0.465	0.465	0.470	0.465	0.465	148,000	0.4650	-1.06%
2024-03-28	0	0.470	0.460	0.490	0.470	0.470	10,000	4,680	0.4680	0.470	0.460	0.490	0.470	0.470	10,000	0.4680	0.00%
2024-03-27	0	0.470	0.470	0.485	0.465	0.470	24,000	11,260	0.4692	0.470	0.470	0.485	0.465	0.470	24,000	0.4692	-1.05%
2024-03-26	0	0.475	0.475	0.480	0.470	0.500	952,000	451,340	0.4741	0.475	0.475	0.480	0.470	0.500	952,000	0.4741	-6.86%
2024-03-25	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2024-03-22	0	0.510	0.500	0.520	0.510	0.510	42,000	21,420	0.5100	0.510	0.500	0.520	0.510	0.510	42,000	0.5100	0.00%
2024-03-21	0	0.510	0.510	0.520	0.500	0.550	558,000	286,300	0.5131	0.510	0.510	0.520	0.500	0.550	558,000	0.5131	-10.53%
2024-03-20	0	0.570	0.550	0.570	0.510	0.590	110,000	60,080	0.5462	0.570	0.550	0.570	0.510	0.590	110,000	0.5462	9.62%
2024-03-19	0	0.520	0.510	0.530	0.510	0.530	280,000	146,020	0.5215	0.520	0.510	0.530	0.510	0.530	280,000	0.5215	-5.45%
2024-03-18	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2024-03-15	0	0.550	0.550	0.560	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	1.85%
2024-03-14	0	0.540	0.540	0.560	0.540	0.540	22,000	11,880	0.5400	0.540	0.540	0.560	0.540	0.540	22,000	0.5400	0.00%
2024-03-13	0	0.540	0.540	0.570	0.530	0.560	228,000	124,240	0.5449	0.540	0.540	0.570	0.530	0.560	228,000	0.5449	-5.26%
2024-03-12	0	0.570	0.550	0.570	0.550	0.600	140,000	80,320	0.5737	0.570	0.550	0.570	0.550	0.600	140,000	0.5737	3.64%
2024-03-11	0	0.550	0.530	0.550	0.520	0.560	254,000	135,980	0.5354	0.550	0.530	0.550	0.520	0.560	254,000	0.5354	-1.79%
2024-03-08	0	0.560	0.560	0.570	0.540	0.590	248,000	143,820	0.5799	0.560	0.560	0.570	0.540	0.590	248,000	0.5799	0.00%
2024-03-07	0	0.560	0.550	0.560	0.530	0.600	658,000	378,260	0.5749	0.560	0.550	0.560	0.530	0.600	658,000	0.5749	7.69%
2024-03-06	0	0.520	0.510	0.520	0.520	0.530	22,000	11,540	0.5245	0.520	0.510	0.520	0.520	0.530	22,000	0.5245	0.00%
2024-03-05	0	0.520	0.520	0.570	0.520	0.590	842,000	466,960	0.5546	0.520	0.520	0.570	0.520	0.590	842,000	0.5546	-20.00%
2024-03-04	0	0.650	0.610	0.650	0.610	0.650	246,000	154,420	0.6277	0.650	0.610	0.650	0.610	0.650	246,000	0.6277	1.56%
2024-03-01	0	0.640	0.580	0.640	0.540	0.650	382,000	243,360	0.6371	0.640	0.580	0.640	0.540	0.650	382,000	0.6371	3.23%
2024-02-29	0	0.620	0.550	0.630	0.590	0.620	154,000	94,620	0.6144	0.620	0.550	0.630	0.590	0.620	154,000	0.6144	5.08%
2024-02-28	0	0.590	0.540	0.610	0.540	0.620	460,000	269,040	0.5849	0.590	0.540	0.610	0.540	0.620	460,000	0.5849	1.72%
2024-02-27	0	0.580	0.520	0.580	0.500	0.580	262,000	145,200	0.5542	0.580	0.520	0.580	0.500	0.580	262,000	0.5542	7.41%
2024-02-26	0	0.540	0.495	0.540	0.530	0.540	216,000	116,280	0.5383	0.540	0.495	0.540	0.530	0.540	216,000	0.5383	5.88%
2024-02-23	0	0.510	0.500	0.540	0.495	0.510	122,000	61,900	0.5074	0.510	0.500	0.540	0.495	0.510	122,000	0.5074	-3.77%
2024-02-22	0	0.530	0.495	0.530	0.485	0.540	314,000	162,220	0.5166	0.530	0.495	0.530	0.485	0.540	314,000	0.5166	9.28%
2024-02-21	0	0.485	0.485	0.540	0.485	0.485	2,000	970	0.4850	0.485	0.485	0.540	0.485	0.485	2,000	0.4850	0.00%
2024-02-20	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2024-02-19	0	0.485	0.475	0.490	-	-	0	0	-	0.485	0.475	0.490	-	-	0	-	0.00%
2024-02-16	0	0.485	0.470	0.485	0.470	0.495	246,000	116,560	0.4738	0.485	0.470	0.485	0.470	0.495	246,000	0.4738	-1.02%
2024-02-15	0	0.490	0.490	0.550	0.490	0.500	80,000	39,620	0.4953	0.490	0.490	0.550	0.490	0.500	80,000	0.4953	-5.77%
2024-02-14	0	0.520	0.520	0.530	0.495	0.495	10,000	4,950	0.4950	0.520	0.520	0.530	0.495	0.495	10,000	0.4950	-3.70%
2024-02-09	0	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2024-02-08	0	0.540	0.530	0.560	0.520	0.540	48,000	25,520	0.5317	0.540	0.530	0.560	0.520	0.540	48,000	0.5317	1.89%
2024-02-07	0	0.530	0.490	0.530	0.520	0.540	200,000	107,880	0.5394	0.530	0.490	0.530	0.520	0.540	200,000	0.5394	0.00%
2024-02-06	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2024-02-05	0	0.530	0.485	0.530	0.520	0.540	20,000	10,480	0.5240	0.530	0.485	0.530	0.520	0.540	20,000	0.5240	1.92%
2024-02-02	0	0.520	0.485	0.520	0.530	0.530	40,000	21,200	0.5300	0.520	0.485	0.520	0.530	0.530	40,000	0.5300	-3.70%
2024-02-01	0	0.540	0.510	0.540	0.530	0.550	246,000	134,120	0.5452	0.540	0.510	0.540	0.530	0.550	246,000	0.5452	-1.82%
2024-01-31	0	0.550	0.485	0.550	0.540	0.560	94,000	51,760	0.5506	0.550	0.485	0.550	0.540	0.560	94,000	0.5506	10.00%
2024-01-30	0	0.500	0.455	0.550	-	-	0	0	-	0.500	0.455	0.550	-	-	0	-	0.00%
2024-01-29	0	0.500	0.480	0.500	0.485	0.510	348,000	172,620	0.4960	0.500	0.480	0.500	0.485	0.510	348,000	0.4960	-7.41%
2024-01-26	0	0.540	0.520	0.560	0.540	0.540	2,000	1,080	0.5400	0.540	0.520	0.560	0.540	0.540	2,000	0.5400	1.89%
2024-01-25	0	0.530	0.530	0.560	0.520	0.580	204,000	112,820	0.5530	0.530	0.530	0.560	0.520	0.580	204,000	0.5530	-8.62%
2024-01-24	0	0.580	0.520	0.580	0.550	0.580	8,000	4,460	0.5575	0.580	0.520	0.580	0.550	0.580	8,000	0.5575	7.41%
2024-01-23	0	0.540	0.530	0.550	0.530	0.570	18,000	9,720	0.5400	0.540	0.530	0.550	0.530	0.570	18,000	0.5400	1.89%
2024-01-22	0	0.530	0.510	0.530	0.500	0.570	312,000	160,060	0.5130	0.530	0.510	0.530	0.500	0.570	312,000	0.5130	-7.02%
2024-01-19	0	0.570	0.540	0.590	0.570	0.570	4,000	2,280	0.5700	0.570	0.540	0.590	0.570	0.570	4,000	0.5700	0.00%
2024-01-18	0	0.570	0.560	0.570	0.530	0.610	124,000	70,140	0.5656	0.570	0.560	0.570	0.530	0.610	124,000	0.5656	1.79%
2024-01-17	0	0.560	0.580	0.590	0.550	0.680	2,090,000	1,300,180	0.6221	0.560	0.580	0.590	0.550	0.680	2,090,000	0.6221	0.00%
2024-01-16	0	0.560	0.550	0.580	-	-	0	0	-	0.560	0.550	0.580	-	-	0	-	0.00%
2024-01-15	0	0.560	0.520	0.560	0.510	0.600	386,000	215,760	0.5590	0.560	0.520	0.560	0.510	0.600	386,000	0.5590	12.00%
2024-01-12	0	0.500	0.495	0.500	0.485	0.560	398,000	204,410	0.5136	0.500	0.495	0.500	0.485	0.560	398,000	0.5136	-10.71%
2024-01-11	0	0.560	0.550	0.590	0.550	0.580	110,000	61,940	0.5631	0.560	0.550	0.590	0.550	0.580	110,000	0.5631	0.00%
2024-01-10	0	0.560	0.560	0.600	0.560	0.630	578,000	339,200	0.5869	0.560	0.560	0.600	0.560	0.630	578,000	0.5869	-11.11%
2024-01-09	0	0.630	0.630	0.650	0.630	0.680	88,000	57,780	0.6566	0.630	0.630	0.650	0.630	0.680	88,000	0.6566	-10.00%
2024-01-08	0	0.700	0.700	0.710	0.680	0.730	136,000	96,480	0.7094	0.700	0.700	0.710	0.680	0.730	136,000	0.7094	-4.11%
2024-01-05	0	0.730	0.710	0.740	0.700	0.760	744,000	548,460	0.7372	0.730	0.710	0.740	0.700	0.760	744,000	0.7372	0.00%
2024-01-04	0	0.730	0.710	0.740	0.700	0.740	560,000	400,580	0.7153	0.730	0.710	0.740	0.700	0.740	560,000	0.7153	5.80%
2024-01-03	0	0.690	0.650	0.690	0.580	0.700	428,000	285,620	0.6673	0.690	0.650	0.690	0.580	0.700	428,000	0.6673	2.99%
2024-01-02	0	0.670	0.640	0.680	0.630	0.670	274,000	175,580	0.6408	0.670	0.640	0.680	0.630	0.670	274,000	0.6408	-1.47%
2023-12-29	0	0.680	0.650	0.680	0.570	0.710	1,600,000	1,105,540	0.6910	0.680	0.650	0.680	0.570	0.710	1,600,000	0.6910	4.62%
2023-12-28	0	0.650	0.650	0.660	0.620	0.660	850,000	542,640	0.6384	0.650	0.650	0.660	0.620	0.660	850,000	0.6384	4.84%
2023-12-27	0	0.620	0.600	0.620	0.540	0.620	712,000	427,160	0.5999	0.620	0.600	0.620	0.540	0.620	712,000	0.5999	6.90%
2023-12-22	0	0.580	0.570	0.610	0.540	0.600	450,000	255,980	0.5688	0.580	0.570	0.610	0.540	0.600	450,000	0.5688	-1.69%
2023-12-21	0	0.590	0.580	0.600	0.560	0.640	1,890,000	1,126,180	0.5959	0.590	0.580	0.600	0.560	0.640	1,890,000	0.5959	-1.67%
2023-12-20	0	0.600	0.580	0.600	0.500	0.640	5,804,000	3,340,240	0.5755	0.600	0.580	0.600	0.500	0.640	5,804,000	0.5755	20.00%
2023-12-19	0	0.500	0.500	0.510	0.455	0.510	1,334,000	658,120	0.4933	0.500	0.500	0.510	0.455	0.510	1,334,000	0.4933	4.17%
2023-12-18	0	0.480	0.455	0.485	0.470	0.485	944,000	448,560	0.4752	0.480	0.455	0.485	0.470	0.485	944,000	0.4752	2.13%
2023-12-15	0	0.470	0.430	0.470	0.435	0.470	22,000	9,870	0.4486	0.470	0.430	0.470	0.435	0.470	22,000	0.4486	5.62%
2023-12-14	0	0.445	0.445	0.470	0.425	0.470	520,000	240,190	0.4619	0.445	0.445	0.470	0.425	0.470	520,000	0.4619	7.23%
2023-12-13	0	0.415	0.405	0.445	0.400	0.455	262,000	108,690	0.4148	0.415	0.405	0.445	0.400	0.455	262,000	0.4148	-8.79%
2023-12-12	0	0.455	0.435	0.455	0.445	0.455	126,000	57,210	0.4540	0.455	0.435	0.455	0.445	0.455	126,000	0.4540	-1.09%
2023-12-11	0	0.460	0.425	0.460	0.455	0.475	28,000	12,940	0.4621	0.460	0.425	0.460	0.455	0.475	28,000	0.4621	1.10%
2023-12-08	0	0.455	0.455	0.460	0.450	0.475	196,000	89,840	0.4584	0.455	0.455	0.460	0.450	0.475	196,000	0.4584	-4.21%
2023-12-07	0	0.475	0.470	0.475	0.445	0.480	1,212,000	562,990	0.4645	0.475	0.470	0.475	0.445	0.480	1,212,000	0.4645	6.74%
2023-12-06	0	0.445	0.425	0.445	0.395	0.450	1,478,000	646,660	0.4375	0.445	0.425	0.445	0.395	0.450	1,478,000	0.4375	12.66%
2023-12-05	0	0.395	0.375	0.400	0.395	0.410	834,000	335,410	0.4022	0.395	0.375	0.400	0.395	0.410	834,000	0.4022	1.28%
2023-12-04	0	0.390	0.390	0.400	0.390	0.390	20,000	7,800	0.3900	0.390	0.390	0.400	0.390	0.390	20,000	0.3900	0.00%
2023-12-01	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-11-30	0	0.390	0.385	0.410	-	-	0	0	-	0.390	0.385	0.410	-	-	0	-	0.00%
2023-11-29	0	0.390	0.375	0.405	0.375	0.390	88,000	33,500	0.3807	0.390	0.375	0.405	0.375	0.390	88,000	0.3807	1.30%
2023-11-28	0	0.385	0.375	0.390	0.375	0.390	32,000	12,350	0.3859	0.385	0.375	0.390	0.375	0.390	32,000	0.3859	-4.94%
2023-11-27	0	0.405	0.390	0.405	0.405	0.405	20,000	8,100	0.4050	0.405	0.390	0.405	0.405	0.405	20,000	0.4050	3.85%
2023-11-24	0	0.390	0.385	0.390	0.395	0.395	66,000	26,020	0.3942	0.390	0.385	0.390	0.395	0.395	66,000	0.3942	4.00%
2023-11-23	0	0.375	0.375	0.390	-	-	0	0	-	0.375	0.375	0.390	-	-	0	-	0.00%
2023-11-22	0	0.375	0.375	0.390	0.375	0.375	6,000	2,250	0.3750	0.375	0.375	0.390	0.375	0.375	6,000	0.3750	0.00%
2023-11-21	0	0.375	0.375	0.390	0.375	0.390	6,000	2,280	0.3800	0.375	0.375	0.390	0.375	0.390	6,000	0.3800	0.00%
2023-11-20	0	0.375	0.375	0.390	0.370	0.380	122,000	45,720	0.3748	0.375	0.375	0.390	0.370	0.380	122,000	0.3748	-2.60%
2023-11-17	0	0.385	0.385	0.400	0.385	0.385	22,000	8,470	0.3850	0.385	0.385	0.400	0.385	0.385	22,000	0.3850	0.00%
2023-11-16	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2023-11-15	0	0.385	0.385	0.390	0.385	0.390	64,000	24,900	0.3891	0.385	0.385	0.390	0.385	0.390	64,000	0.3891	-1.28%
2023-11-14	0	0.390	0.390	0.400	0.380	0.405	274,000	104,660	0.3820	0.390	0.390	0.400	0.380	0.405	274,000	0.3820	0.00%
2023-11-13	0	0.390	0.380	0.400	0.390	0.400	480,000	189,700	0.3952	0.390	0.380	0.400	0.390	0.400	480,000	0.3952	-2.50%
2023-11-10	0	0.400	0.380	0.400	0.385	0.400	42,000	16,200	0.3857	0.400	0.380	0.400	0.385	0.400	42,000	0.3857	-2.44%
2023-11-09	0	0.410	0.405	0.410	0.405	0.410	52,000	21,070	0.4052	0.410	0.405	0.410	0.405	0.410	52,000	0.4052	0.00%
2023-11-08	0	0.410	0.395	0.410	0.410	0.410	72,000	29,520	0.4100	0.410	0.395	0.410	0.410	0.410	72,000	0.4100	3.80%
2023-11-07	0	0.395	0.390	0.405	0.395	0.405	408,000	162,690	0.3988	0.395	0.390	0.405	0.395	0.405	408,000	0.3988	-2.47%
2023-11-06	0	0.405	0.375	0.425	0.370	0.415	475,000	187,760	0.3953	0.405	0.375	0.425	0.370	0.415	475,000	0.3953	3.85%
2023-11-03	0	0.390	0.380	0.395	0.390	0.390	100,000	39,000	0.3900	0.390	0.380	0.395	0.390	0.390	100,000	0.3900	1.30%
2023-11-02	0	0.385	0.380	0.395	-	-	0	0	-	0.385	0.380	0.395	-	-	0	-	0.00%
2023-11-01	0	0.385	0.375	0.390	-	-	0	0	-	0.385	0.375	0.390	-	-	0	-	0.00%
2023-10-31	0	0.385	0.375	0.385	0.385	0.385	40,000	15,400	0.3850	0.385	0.375	0.385	0.385	0.385	40,000	0.3850	0.00%
2023-10-30	0	0.385	0.375	0.385	0.380	0.385	20,000	7,690	0.3845	0.385	0.375	0.385	0.380	0.385	20,000	0.3845	0.00%
2023-10-27	0	0.385	0.375	0.385	0.380	0.385	20,000	7,640	0.3820	0.385	0.375	0.385	0.380	0.385	20,000	0.3820	1.32%
2023-10-26	0	0.380	0.370	0.380	0.370	0.380	1,148,000	426,270	0.3713	0.380	0.370	0.380	0.370	0.380	1,148,000	0.3713	-2.56%
2023-10-25	0	0.390	0.380	0.390	0.390	0.390	52,000	20,280	0.3900	0.390	0.380	0.390	0.390	0.390	52,000	0.3900	2.63%
2023-10-24	0	0.380	0.380	0.390	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2023-10-20	0	0.380	0.380	0.390	0.380	0.380	46,000	17,480	0.3800	0.380	0.380	0.390	0.380	0.380	46,000	0.3800	0.00%
2023-10-19	0	0.380	0.375	0.385	0.380	0.390	686,000	260,700	0.3800	0.380	0.375	0.385	0.380	0.390	686,000	0.3800	-3.80%
2023-10-18	0	0.395	0.380	0.395	0.380	0.395	16,000	6,110	0.3819	0.395	0.380	0.395	0.380	0.395	16,000	0.3819	0.00%
2023-10-17	0	0.395	0.385	0.395	0.380	0.395	112,000	43,020	0.3841	0.395	0.385	0.395	0.380	0.395	112,000	0.3841	-1.25%
2023-10-16	0	0.400	0.385	0.400	0.390	0.405	36,000	14,410	0.4003	0.400	0.385	0.400	0.390	0.405	36,000	0.4003	0.00%
2023-10-13	0	0.400	0.385	0.400	0.385	0.400	6,000	2,360	0.3933	0.400	0.385	0.400	0.385	0.400	6,000	0.3933	-1.23%
2023-10-12	0	0.405	0.385	0.405	0.385	0.405	154,000	59,610	0.3871	0.405	0.385	0.405	0.385	0.405	154,000	0.3871	-2.41%
2023-10-11	0	0.415	0.390	0.415	0.395	0.425	272,000	110,190	0.4051	0.415	0.390	0.415	0.395	0.425	272,000	0.4051	1.22%
2023-10-10	0	0.410	0.380	0.410	0.385	0.430	328,000	128,540	0.3919	0.410	0.380	0.410	0.385	0.430	328,000	0.3919	0.00%
2023-10-09	0	0.410	0.380	0.410	0.380	0.410	346,000	133,370	0.3855	0.410	0.380	0.410	0.380	0.410	346,000	0.3855	5.13%
2023-10-06	0	0.390	0.385	0.390	0.380	0.390	584,000	222,700	0.3813	0.390	0.385	0.390	0.380	0.390	584,000	0.3813	0.00%
2023-10-05	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2023-10-04	0	0.390	0.375	0.390	0.375	0.380	384,000	145,470	0.3788	0.390	0.375	0.390	0.375	0.380	384,000	0.3788	1.30%
2023-10-03	0	0.385	0.370	0.385	0.375	0.385	572,000	215,750	0.3772	0.385	0.370	0.385	0.375	0.385	572,000	0.3772	-1.28%
2023-09-29	0	0.390	0.385	0.390	0.385	0.390	112,000	43,220	0.3859	0.390	0.385	0.390	0.385	0.390	112,000	0.3859	1.30%
2023-09-28	0	0.385	0.380	0.390	0.380	0.385	24,000	9,170	0.3821	0.385	0.380	0.390	0.380	0.385	24,000	0.3821	1.32%
2023-09-27	0	0.380	0.380	0.390	0.380	0.390	416,000	158,290	0.3805	0.380	0.380	0.390	0.380	0.390	416,000	0.3805	0.00%
2023-09-26	0	0.380	0.375	0.380	0.380	0.380	208,000	79,040	0.3800	0.380	0.375	0.380	0.380	0.380	208,000	0.3800	0.00%
2023-09-25	0	0.380	0.385	0.390	0.380	0.390	92,000	35,080	0.3813	0.380	0.385	0.390	0.380	0.390	92,000	0.3813	0.00%
2023-09-22	0	0.380	0.380	0.385	0.380	0.385	106,000	40,480	0.3819	0.380	0.380	0.385	0.380	0.385	106,000	0.3819	-1.30%
2023-09-21	0	0.385	0.380	0.390	0.375	0.385	52,000	19,740	0.3796	0.385	0.380	0.390	0.375	0.385	52,000	0.3796	-2.53%
2023-09-20	0	0.395	0.385	0.395	0.385	0.395	12,000	4,640	0.3867	0.395	0.385	0.395	0.385	0.395	12,000	0.3867	-1.25%
2023-09-19	0	0.400	0.380	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	0.380	0.400	0.400	0.400	20,000	0.4000	2.56%
2023-09-18	0	0.390	0.390	0.400	0.380	0.385	412,000	156,740	0.3804	0.390	0.390	0.400	0.380	0.385	412,000	0.3804	0.00%
2023-09-15	0	0.390	0.385	0.390	0.385	0.390	322,000	124,060	0.3853	0.390	0.385	0.390	0.385	0.390	322,000	0.3853	0.00%
2023-09-14	0	0.390	0.375	0.390	0.385	0.390	110,000	42,400	0.3855	0.390	0.375	0.390	0.385	0.390	110,000	0.3855	-1.27%
2023-09-13	0	0.395	0.380	0.395	0.380	0.395	324,000	124,100	0.3830	0.395	0.380	0.395	0.380	0.395	324,000	0.3830	-1.25%
2023-09-12	0	0.400	0.390	0.400	0.400	0.410	106,000	42,460	0.4006	0.400	0.390	0.400	0.400	0.410	106,000	0.4006	1.27%
2023-09-11	0	0.395	0.395	0.405	-	-	0	0	-	0.395	0.395	0.405	-	-	0	-	0.00%
2023-09-07	0	0.395	0.390	0.405	-	-	0	0	-	0.395	0.390	0.405	-	-	0	-	0.00%
2023-09-06	0	0.395	0.390	0.395	0.390	0.395	248,000	97,490	0.3931	0.395	0.390	0.395	0.390	0.395	248,000	0.3931	0.00%
2023-09-05	0	0.395	0.390	0.405	0.370	0.410	360,000	138,800	0.3856	0.395	0.390	0.405	0.370	0.410	360,000	0.3856	-3.66%
2023-09-04	0	0.410	0.410	0.415	-	-	0	0	-	0.410	0.410	0.415	-	-	0	-	2.50%
2023-08-31	0	0.400	0.400	0.410	0.390	0.400	18,000	7,100	0.3944	0.400	0.400	0.410	0.390	0.400	18,000	0.3944	5.26%
2023-08-30	0	0.380	0.380	0.390	0.380	0.400	514,000	200,120	0.3893	0.380	0.380	0.390	0.380	0.400	514,000	0.3893	-3.80%
2023-08-29	0	0.395	0.390	0.395	0.390	0.395	464,000	183,270	0.3950	0.395	0.390	0.395	0.390	0.395	464,000	0.3950	3.95%
2023-08-28	0	0.380	0.375	0.395	0.380	0.435	992,000	383,680	0.3868	0.380	0.375	0.395	0.380	0.435	992,000	0.3868	-5.00%
2023-08-25	0	0.400	0.385	0.400	0.385	0.400	82,000	32,100	0.3915	0.400	0.385	0.400	0.385	0.400	82,000	0.3915	0.00%
2023-08-24	0	0.400	0.385	0.400	0.395	0.400	22,000	8,700	0.3955	0.400	0.385	0.400	0.395	0.400	22,000	0.3955	0.00%
2023-08-23	0	0.400	0.385	0.400	0.380	0.400	484,000	185,160	0.3826	0.400	0.385	0.400	0.380	0.400	484,000	0.3826	1.27%
2023-08-22	0	0.395	0.390	0.400	0.390	0.405	292,000	114,420	0.3918	0.395	0.390	0.400	0.390	0.405	292,000	0.3918	-2.47%
2023-08-21	0	0.405	0.390	0.405	0.400	0.410	136,000	54,540	0.4010	0.405	0.390	0.405	0.400	0.410	136,000	0.4010	-2.41%
2023-08-18	0	0.415	0.400	0.440	-	-	0	0	-	0.415	0.400	0.440	-	-	0	-	0.00%
2023-08-17	0	0.415	0.400	0.420	0.395	0.415	268,000	107,910	0.4026	0.415	0.400	0.420	0.395	0.415	268,000	0.4026	1.22%
2023-08-16	0	0.410	0.390	0.410	0.400	0.410	184,000	74,450	0.4046	0.410	0.390	0.410	0.400	0.410	184,000	0.4046	-1.20%
2023-08-15	0	0.415	0.390	0.415	0.390	0.420	146,000	58,930	0.4036	0.415	0.390	0.415	0.390	0.420	146,000	0.4036	2.47%
2023-08-14	0	0.405	0.395	0.405	0.395	0.410	558,000	226,180	0.4053	0.405	0.395	0.405	0.395	0.410	558,000	0.4053	-2.41%
2023-08-11	0	0.415	0.425	0.440	0.410	0.420	648,000	268,730	0.4147	0.415	0.425	0.440	0.410	0.420	648,000	0.4147	-4.60%
2023-08-10	0	0.435	0.440	0.445	0.430	0.445	568,000	248,200	0.4370	0.435	0.440	0.445	0.430	0.445	568,000	0.4370	-4.40%
2023-08-09	0	0.455	0.445	0.455	0.410	0.470	1,752,000	774,330	0.4420	0.455	0.445	0.455	0.410	0.470	1,752,000	0.4420	12.35%
2023-08-08	0	0.405	0.405	0.410	0.400	0.410	228,000	92,980	0.4078	0.405	0.405	0.410	0.400	0.410	228,000	0.4078	1.25%
2023-08-07	0	0.400	0.400	0.405	0.390	0.410	630,000	252,890	0.4014	0.400	0.400	0.405	0.390	0.410	630,000	0.4014	2.56%
2023-08-04	0	0.390	0.390	0.400	0.380	0.390	320,000	124,630	0.3895	0.390	0.390	0.400	0.380	0.390	320,000	0.3895	0.00%
2023-08-03	0	0.390	0.385	0.390	0.380	0.390	18,000	6,880	0.3822	0.390	0.385	0.390	0.380	0.390	18,000	0.3822	0.00%
2023-08-02	0	0.390	0.380	0.390	0.380	0.390	258,000	98,060	0.3801	0.390	0.380	0.390	0.380	0.390	258,000	0.3801	0.00%
2023-08-01	0	0.390	0.380	0.390	0.375	0.390	718,000	272,930	0.3801	0.390	0.380	0.390	0.375	0.390	718,000	0.3801	0.00%
2023-07-31	0	0.390	0.385	0.390	0.385	0.390	104,000	40,540	0.3898	0.390	0.385	0.390	0.385	0.390	104,000	0.3898	0.00%
2023-07-28	0	0.390	0.385	0.390	0.385	0.390	142,000	55,180	0.3886	0.390	0.385	0.390	0.385	0.390	142,000	0.3886	0.00%
2023-07-27	0	0.390	0.380	0.390	0.380	0.390	496,000	190,720	0.3845	0.390	0.380	0.390	0.380	0.390	496,000	0.3845	-1.27%
2023-07-26	0	0.395	0.385	0.395	0.395	0.395	102,000	40,290	0.3950	0.395	0.385	0.395	0.395	0.395	102,000	0.3950	0.00%
2023-07-25	0	0.395	0.385	0.395	0.385	0.395	152,000	59,740	0.3930	0.395	0.385	0.395	0.385	0.395	152,000	0.3930	0.00%
2023-07-24	0	0.395	0.385	0.395	0.385	0.395	574,000	222,130	0.3870	0.395	0.385	0.395	0.385	0.395	574,000	0.3870	0.00%
2023-07-21	0	0.395	0.385	0.395	0.385	0.395	392,000	154,260	0.3935	0.395	0.385	0.395	0.385	0.395	392,000	0.3935	0.00%
2023-07-20	0	0.395	0.385	0.395	0.385	0.395	254,000	98,060	0.3861	0.395	0.385	0.395	0.385	0.395	254,000	0.3861	0.00%
2023-07-19	0	0.395	0.380	0.395	0.385	0.395	200,000	77,560	0.3878	0.395	0.380	0.395	0.385	0.395	200,000	0.3878	0.00%
2023-07-18	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	-1.25%
2023-07-14	0	0.400	0.385	0.400	0.385	0.400	358,000	139,230	0.3889	0.400	0.385	0.400	0.385	0.400	358,000	0.3889	0.00%
2023-07-13	0	0.400	0.385	0.400	0.390	0.405	540,000	213,730	0.3958	0.400	0.385	0.400	0.390	0.405	540,000	0.3958	2.56%
2023-07-12	0	0.390	0.385	0.390	0.385	0.390	100,000	38,540	0.3854	0.390	0.385	0.390	0.385	0.390	100,000	0.3854	0.00%
2023-07-11	0	0.390	0.385	0.390	0.385	0.390	156,000	60,140	0.3855	0.390	0.385	0.390	0.385	0.390	156,000	0.3855	0.00%
2023-07-10	0	0.390	0.390	0.395	0.385	0.390	6,000	2,330	0.3883	0.390	0.390	0.395	0.385	0.390	6,000	0.3883	0.00%
2023-07-07	0	0.390	0.385	0.390	0.385	0.390	350,000	136,400	0.3897	0.390	0.385	0.390	0.385	0.390	350,000	0.3897	1.30%
2023-07-06	0	0.385	0.385	0.395	0.385	0.395	416,000	163,800	0.3938	0.385	0.385	0.395	0.385	0.395	416,000	0.3938	-1.28%
2023-07-05	0	0.390	0.385	0.390	0.380	0.400	1,112,000	430,960	0.3876	0.390	0.385	0.390	0.380	0.400	1,112,000	0.3876	-1.27%
2023-07-04	0	0.395	0.390	0.400	0.395	0.395	100,000	39,500	0.3950	0.395	0.390	0.400	0.395	0.395	100,000	0.3950	0.00%
2023-07-03	0	0.395	0.390	0.395	0.395	0.405	534,000	212,960	0.3988	0.395	0.390	0.395	0.395	0.405	534,000	0.3988	0.00%
2023-06-30	0	0.395	0.390	0.400	0.385	0.395	558,000	215,390	0.3860	0.395	0.390	0.400	0.385	0.395	558,000	0.3860	1.28%
2023-06-29	0	0.390	0.385	0.395	0.385	0.390	540,000	207,910	0.3850	0.390	0.385	0.395	0.385	0.390	540,000	0.3850	1.30%
2023-06-28	0	0.385	0.385	0.395	0.385	0.395	524,000	204,070	0.3894	0.385	0.385	0.395	0.385	0.395	524,000	0.3894	-1.28%
2023-06-27	0	0.390	0.385	0.390	0.385	0.390	224,000	86,260	0.3851	0.390	0.385	0.390	0.385	0.390	224,000	0.3851	0.00%
2023-06-26	0	0.390	0.380	0.390	0.380	0.390	612,000	234,340	0.3829	0.390	0.380	0.390	0.380	0.390	612,000	0.3829	-1.27%
2023-06-23	0	0.395	0.390	0.395	0.385	0.395	448,000	172,610	0.3853	0.395	0.390	0.395	0.385	0.395	448,000	0.3853	0.00%
2023-06-21	0	0.395	0.390	0.395	0.390	0.395	558,000	218,640	0.3918	0.395	0.390	0.395	0.390	0.395	558,000	0.3918	2.60%
2023-06-20	0	0.385	0.385	0.400	0.385	0.395	680,000	268,580	0.3950	0.385	0.385	0.400	0.385	0.395	680,000	0.3950	-2.53%
2023-06-19	0	0.395	0.385	0.395	0.385	0.395	60,000	23,280	0.3880	0.395	0.385	0.395	0.385	0.395	60,000	0.3880	0.00%
2023-06-16	0	0.395	0.390	0.395	0.385	0.395	24,000	9,300	0.3875	0.395	0.390	0.395	0.385	0.395	24,000	0.3875	1.28%
2023-06-15	0	0.390	0.385	0.390	0.380	0.395	210,000	80,830	0.3849	0.390	0.385	0.390	0.380	0.395	210,000	0.3849	-1.27%
2023-06-14	0	0.395	0.385	0.395	0.390	0.395	122,000	48,180	0.3949	0.395	0.385	0.395	0.390	0.395	122,000	0.3949	0.00%
2023-06-13	0	0.395	0.380	0.395	0.380	0.395	96,000	37,010	0.3855	0.395	0.380	0.395	0.380	0.395	96,000	0.3855	1.28%
2023-06-12	0	0.390	0.375	0.390	0.375	0.390	348,000	133,000	0.3822	0.390	0.375	0.390	0.375	0.390	348,000	0.3822	1.30%
2023-06-09	0	0.385	0.380	0.385	0.370	0.395	2,096,000	791,200	0.3775	0.385	0.380	0.385	0.370	0.395	2,096,000	0.3775	-3.75%
2023-06-08	0	0.400	0.380	0.400	0.375	0.400	506,000	194,910	0.3852	0.400	0.380	0.400	0.375	0.400	506,000	0.3852	0.00%
2023-06-07	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2023-06-06	0	0.400	0.390	0.400	0.390	0.400	36,000	14,080	0.3911	0.400	0.390	0.400	0.390	0.400	36,000	0.3911	0.00%
2023-06-05	0	0.400	0.385	0.410	0.380	0.400	716,000	275,830	0.3852	0.400	0.385	0.410	0.380	0.400	716,000	0.3852	0.00%
2023-06-02	0	0.400	0.380	0.405	0.380	0.425	198,000	78,000	0.3939	0.400	0.380	0.405	0.380	0.425	198,000	0.3939	1.27%
2023-06-01	0	0.395	0.390	0.395	0.390	0.400	170,000	66,870	0.3934	0.395	0.390	0.395	0.390	0.400	170,000	0.3934	0.00%
2023-05-31	0	0.395	0.380	0.395	0.380	0.395	94,000	35,750	0.3803	0.395	0.380	0.395	0.380	0.395	94,000	0.3803	3.95%
2023-05-30	0	0.380	0.380	0.390	0.375	0.390	462,000	174,750	0.3782	0.380	0.380	0.390	0.375	0.390	462,000	0.3782	-2.56%
2023-05-29	0	0.390	0.375	0.390	0.380	0.390	224,000	85,650	0.3824	0.390	0.375	0.390	0.380	0.390	224,000	0.3824	0.00%
2023-05-25	0	0.390	0.375	0.390	0.375	0.390	88,000	33,080	0.3759	0.390	0.375	0.390	0.375	0.390	88,000	0.3759	0.00%
2023-05-24	0	0.390	0.375	0.390	0.375	0.390	90,000	34,070	0.3786	0.390	0.375	0.390	0.375	0.390	90,000	0.3786	0.00%
2023-05-23	0	0.390	0.385	0.390	0.375	0.400	96,000	36,270	0.3778	0.390	0.385	0.390	0.375	0.400	96,000	0.3778	-2.50%
2023-05-22	0	0.400	0.390	0.400	0.390	0.400	110,000	43,180	0.3925	0.400	0.390	0.400	0.390	0.400	110,000	0.3925	0.00%
2023-05-19	0	0.400	0.390	0.400	0.385	0.400	46,000	18,370	0.3993	0.400	0.390	0.400	0.385	0.400	46,000	0.3993	0.00%
2023-05-18	0	0.400	0.390	0.400	0.365	0.405	374,000	144,900	0.3874	0.400	0.390	0.400	0.365	0.405	374,000	0.3874	-2.44%
2023-05-17	0	0.410	0.400	0.410	0.400	0.410	558,000	224,160	0.4017	0.410	0.400	0.410	0.400	0.410	558,000	0.4017	0.00%
2023-05-16	0	0.410	0.400	0.410	0.400	0.410	168,000	67,350	0.4009	0.410	0.400	0.410	0.400	0.410	168,000	0.4009	0.00%
2023-05-15	0	0.410	0.400	0.410	0.400	0.410	274,000	110,560	0.4035	0.410	0.400	0.410	0.400	0.410	274,000	0.4035	0.00%
2023-05-12	0	0.410	0.400	0.410	0.400	0.410	226,000	91,170	0.4034	0.410	0.400	0.410	0.400	0.410	226,000	0.4034	2.50%
2023-05-11	0	0.400	0.400	0.405	0.400	0.400	104,000	41,600	0.4000	0.400	0.400	0.405	0.400	0.400	104,000	0.4000	0.00%
2023-05-10	0	0.400	0.400	0.410	0.395	0.410	888,000	358,040	0.4032	0.400	0.400	0.410	0.395	0.410	888,000	0.4032	-5.88%
2023-05-09	0	0.425	0.410	0.425	0.410	0.425	340,000	139,550	0.4104	0.425	0.410	0.425	0.410	0.425	340,000	0.4104	1.19%
2023-05-08	0	0.420	0.410	0.420	0.410	0.420	570,000	235,400	0.4130	0.420	0.410	0.420	0.410	0.420	570,000	0.4130	0.00%
2023-05-05	0	0.420	0.410	0.420	0.410	0.420	218,000	89,540	0.4107	0.420	0.410	0.420	0.410	0.420	218,000	0.4107	0.00%
2023-05-04	0	0.420	0.410	0.420	0.410	0.420	224,000	92,140	0.4113	0.420	0.410	0.420	0.410	0.420	224,000	0.4113	-2.33%
2023-05-03	0	0.430	0.405	0.430	0.405	0.430	34,000	13,950	0.4103	0.430	0.405	0.430	0.405	0.430	34,000	0.4103	0.00%
2023-05-02	0	0.430	0.410	0.430	0.410	0.430	1,644,000	674,130	0.4101	0.430	0.410	0.430	0.410	0.430	1,644,000	0.4101	2.38%
2023-04-28	0	0.420	0.405	0.420	0.405	0.420	296,000	121,490	0.4104	0.420	0.405	0.420	0.405	0.420	296,000	0.4104	1.20%
2023-04-27	0	0.415	0.410	0.420	0.405	0.420	200,000	81,690	0.4085	0.415	0.410	0.420	0.405	0.420	200,000	0.4085	-3.49%
2023-04-26	0	0.430	0.405	0.430	0.405	0.430	672,000	273,940	0.4076	0.430	0.405	0.430	0.405	0.430	672,000	0.4076	0.00%
2023-04-25	0	0.430	0.405	0.430	0.405	0.430	462,000	188,980	0.4090	0.430	0.405	0.430	0.405	0.430	462,000	0.4090	0.00%
2023-04-24	0	0.430	0.415	0.430	0.420	0.430	66,000	27,940	0.4233	0.430	0.415	0.430	0.420	0.430	66,000	0.4233	-1.15%
2023-04-21	0	0.435	0.420	0.435	0.410	0.435	404,000	167,930	0.4157	0.435	0.420	0.435	0.410	0.435	404,000	0.4157	0.00%
2023-04-20	0	0.435	0.425	0.435	0.420	0.435	12,000	5,070	0.4225	0.435	0.425	0.435	0.420	0.435	12,000	0.4225	-1.14%
2023-04-19	0	0.440	0.420	0.435	0.420	0.440	38,000	16,220	0.4268	0.440	0.420	0.435	0.420	0.440	38,000	0.4268	2.33%
2023-04-18	0	0.430	0.415	0.430	0.420	0.440	342,000	144,440	0.4223	0.430	0.415	0.430	0.420	0.440	342,000	0.4223	-3.37%
2023-04-17	0	0.445	0.425	0.450	0.425	0.445	32,000	13,730	0.4291	0.445	0.425	0.450	0.425	0.445	32,000	0.4291	-1.11%
2023-04-14	0	0.450	0.430	0.450	0.410	0.450	1,472,000	638,740	0.4339	0.450	0.430	0.450	0.410	0.450	1,472,000	0.4339	7.14%
2023-04-13	0	0.420	0.405	0.420	0.410	0.430	260,000	106,910	0.4112	0.420	0.405	0.420	0.410	0.430	260,000	0.4112	0.00%
2023-04-12	0	0.420	0.410	0.420	0.405	0.425	200,000	81,570	0.4079	0.420	0.410	0.420	0.405	0.425	200,000	0.4079	1.20%
2023-04-11	0	0.415	0.410	0.415	0.410	0.430	390,000	160,310	0.4111	0.415	0.410	0.415	0.410	0.430	390,000	0.4111	-4.60%
2023-04-06	0	0.435	0.415	0.435	-	-	0	0	-	0.435	0.415	0.435	-	-	0	-	0.00%
2023-04-04	0	0.435	0.415	0.435	0.410	0.435	40,000	17,030	0.4258	0.435	0.415	0.435	0.410	0.435	40,000	0.4258	0.00%
2023-04-03	0	0.435	0.415	0.430	0.410	0.440	616,000	256,780	0.4169	0.435	0.415	0.430	0.410	0.440	616,000	0.4169	0.00%
2023-03-31	0	0.435	0.425	0.430	0.425	0.440	274,000	117,510	0.4289	0.435	0.425	0.430	0.425	0.440	274,000	0.4289	-1.14%
2023-03-30	0	0.440	0.440	0.445	0.430	0.445	302,000	130,350	0.4316	0.440	0.440	0.445	0.430	0.445	302,000	0.4316	-2.22%
2023-03-29	0	0.450	0.440	0.450	0.450	0.465	858,000	390,220	0.4548	0.450	0.440	0.450	0.450	0.465	858,000	0.4548	-4.26%
2023-03-28	0	0.470	0.455	0.470	0.455	0.475	498,000	232,750	0.4674	0.470	0.455	0.470	0.455	0.475	498,000	0.4674	0.00%
2023-03-27	0	0.470	0.470	0.480	0.465	0.500	1,036,000	486,740	0.4698	0.470	0.470	0.480	0.465	0.500	1,036,000	0.4698	-3.09%
2023-03-24	0	0.485	0.470	0.475	0.470	0.490	52,000	25,160	0.4838	0.485	0.470	0.475	0.470	0.490	52,000	0.4838	1.04%
2023-03-23	0	0.480	0.465	0.485	0.470	0.500	584,000	277,350	0.4749	0.480	0.465	0.485	0.470	0.500	584,000	0.4749	-2.04%
2023-03-22	0	0.490	0.475	0.490	0.460	0.500	928,000	448,580	0.4834	0.490	0.475	0.490	0.460	0.500	928,000	0.4834	6.52%
2023-03-21	0	0.460	0.460	0.470	0.460	0.475	156,000	72,930	0.4675	0.460	0.460	0.470	0.460	0.475	156,000	0.4675	1.10%
2023-03-20	0	0.455	0.455	0.460	0.455	0.480	2,382,000	1,100,860	0.4622	0.455	0.455	0.460	0.455	0.480	2,382,000	0.4622	-5.21%
2023-03-17	0	0.480	0.465	0.480	0.465	0.480	428,000	199,700	0.4666	0.480	0.465	0.480	0.465	0.480	428,000	0.4666	2.13%
2023-03-16	0	0.470	0.470	0.475	0.470	0.475	192,000	90,690	0.4723	0.470	0.470	0.475	0.470	0.475	192,000	0.4723	-2.08%
2023-03-15	0	0.480	0.470	0.475	0.470	0.485	232,000	110,460	0.4761	0.480	0.470	0.475	0.470	0.485	232,000	0.4761	2.13%
2023-03-14	0	0.470	0.470	0.480	0.470	0.485	838,000	397,360	0.4742	0.470	0.470	0.480	0.470	0.485	838,000	0.4742	0.00%
2023-03-13	0	0.470	0.470	0.480	0.465	0.485	722,000	343,760	0.4761	0.470	0.470	0.480	0.465	0.485	722,000	0.4761	0.00%
2023-03-10	0	0.470	0.465	0.475	0.470	0.500	1,868,000	883,360	0.4729	0.470	0.465	0.475	0.470	0.500	1,868,000	0.4729	-4.08%
2023-03-09	0	0.490	0.485	0.500	0.485	0.510	1,436,000	706,400	0.4919	0.490	0.485	0.500	0.485	0.510	1,436,000	0.4919	-1.01%
2023-03-08	0	0.495	0.485	0.500	0.480	0.510	1,200,000	583,700	0.4864	0.495	0.485	0.500	0.480	0.510	1,200,000	0.4864	-1.00%
2023-03-07	0	0.500	0.490	0.500	0.490	0.520	1,606,000	808,160	0.5032	0.500	0.490	0.500	0.490	0.520	1,606,000	0.5032	0.00%
2023-03-06	0	0.500	0.495	0.500	0.465	0.520	4,360,000	2,158,000	0.4950	0.500	0.495	0.500	0.465	0.520	4,360,000	0.4950	7.53%
2023-03-03	0	0.465	0.465	0.470	0.460	0.480	1,680,000	787,150	0.4685	0.465	0.465	0.470	0.460	0.480	1,680,000	0.4685	0.00%
2023-03-02	0	0.465	0.460	0.465	0.460	0.480	466,000	216,460	0.4645	0.465	0.460	0.465	0.460	0.480	466,000	0.4645	-2.11%
2023-03-01	0	0.475	0.465	0.475	0.455	0.475	1,274,000	591,560	0.4643	0.475	0.465	0.475	0.455	0.475	1,274,000	0.4643	2.15%
2023-02-28	0	0.465	0.455	0.465	0.450	0.520	12,222,000	5,961,600	0.4878	0.465	0.455	0.465	0.450	0.520	12,222,000	0.4878	5.68%
2023-02-27	0	0.440	0.435	0.440	0.435	0.445	926,000	407,900	0.4405	0.440	0.435	0.440	0.435	0.445	926,000	0.4405	1.15%
2023-02-24	0	0.435	0.430	0.435	0.425	0.440	1,364,000	587,690	0.4309	0.435	0.430	0.435	0.425	0.440	1,364,000	0.4309	-1.14%
2023-02-23	0	0.440	0.435	0.445	0.430	0.445	982,000	429,960	0.4378	0.440	0.435	0.445	0.430	0.445	982,000	0.4378	-1.12%
2023-02-22	0	0.445	0.435	0.445	0.435	0.445	246,000	108,160	0.4397	0.445	0.435	0.445	0.435	0.445	246,000	0.4397	2.30%
2023-02-21	0	0.435	0.435	0.445	0.435	0.445	512,000	224,030	0.4376	0.435	0.435	0.445	0.435	0.445	512,000	0.4376	1.16%
2023-02-20	0	0.430	0.430	0.440	0.430	0.445	3,992,000	1,721,480	0.4312	0.430	0.430	0.440	0.430	0.445	3,992,000	0.4312	-4.44%
2023-02-17	0	0.450	0.440	0.450	0.435	0.455	1,292,000	574,870	0.4449	0.450	0.440	0.450	0.435	0.455	1,292,000	0.4449	-1.10%
2023-02-16	0	0.455	0.445	0.455	0.440	0.455	820,000	366,880	0.4474	0.455	0.445	0.455	0.440	0.455	820,000	0.4474	0.00%
2023-02-15	0	0.455	0.450	0.455	0.445	0.475	2,046,000	927,820	0.4535	0.455	0.450	0.455	0.445	0.475	2,046,000	0.4535	-1.09%
2023-02-14	0	0.460	0.460	0.475	0.455	0.480	4,196,000	1,938,440	0.4620	0.460	0.460	0.475	0.455	0.480	4,196,000	0.4620	-1.08%
2023-02-13	0	0.465	0.460	0.465	0.435	0.510	24,372,000	11,833,550	0.4855	0.465	0.460	0.465	0.435	0.510	24,372,000	0.4855	8.14%
2023-02-10	0	0.430	0.420	0.430	0.405	0.430	3,236,000	1,359,250	0.4200	0.430	0.420	0.430	0.405	0.430	3,236,000	0.4200	4.88%
2023-02-09	0	0.410	0.400	0.410	0.395	0.425	4,112,000	1,657,450	0.4031	0.410	0.400	0.410	0.395	0.425	4,112,000	0.4031	1.23%
2023-02-08	0	0.405	0.405	0.425	0.405	0.445	5,962,000	2,463,140	0.4131	0.405	0.405	0.425	0.405	0.445	5,962,000	0.4131	-5.81%
2023-02-07	0	0.430	0.430	0.445	0.425	0.445	212,000	91,760	0.4328	0.430	0.430	0.445	0.425	0.445	212,000	0.4328	0.00%
2023-02-06	0	0.430	0.425	0.440	0.420	0.435	1,000,000	429,820	0.4298	0.430	0.425	0.440	0.420	0.435	1,000,000	0.4298	-1.15%
2023-02-03	0	0.435	0.430	0.435	0.430	0.450	624,000	273,210	0.4378	0.435	0.430	0.435	0.430	0.450	624,000	0.4378	0.00%
2023-02-02	0	0.435	0.435	0.445	0.430	0.450	552,000	243,320	0.4408	0.435	0.435	0.445	0.430	0.450	552,000	0.4408	-1.14%
2023-02-01	0	0.440	0.430	0.440	0.405	0.445	2,596,000	1,125,810	0.4337	0.440	0.430	0.440	0.405	0.445	2,596,000	0.4337	10.00%
2023-01-31	0	0.400	0.400	0.405	0.390	0.410	734,000	292,800	0.3989	0.400	0.400	0.405	0.390	0.410	734,000	0.3989	-2.44%
2023-01-30	0	0.410	0.410	0.420	0.390	0.415	1,758,000	709,570	0.4036	0.410	0.410	0.420	0.390	0.415	1,758,000	0.4036	5.13%
2023-01-27	0	0.390	0.390	0.395	0.385	0.395	838,000	327,540	0.3909	0.390	0.390	0.395	0.385	0.395	838,000	0.3909	-2.50%
2023-01-26	0	0.400	0.385	0.400	0.385	0.400	394,000	154,290	0.3916	0.400	0.385	0.400	0.385	0.400	394,000	0.3916	0.00%
2023-01-20	0	0.400	0.390	0.400	0.385	0.400	504,000	196,560	0.3900	0.400	0.390	0.400	0.385	0.400	504,000	0.3900	2.56%
2023-01-19	0	0.390	0.385	0.395	0.390	0.395	354,000	138,800	0.3921	0.390	0.385	0.395	0.390	0.395	354,000	0.3921	-2.50%
2023-01-18	0	0.400	0.390	0.400	0.385	0.420	3,082,000	1,213,380	0.3937	0.400	0.390	0.400	0.385	0.420	3,082,000	0.3937	-2.44%
2023-01-17	0	0.410	0.395	0.410	0.385	0.420	3,232,000	1,273,950	0.3942	0.410	0.395	0.410	0.385	0.420	3,232,000	0.3942	-2.38%
2023-01-16	0	0.420	0.415	0.420	0.420	0.430	192,000	80,820	0.4209	0.420	0.415	0.420	0.420	0.430	192,000	0.4209	-3.45%
2023-01-13	0	0.435	0.425	0.440	0.420	0.445	1,574,000	678,640	0.4312	0.435	0.425	0.440	0.420	0.445	1,574,000	0.4312	0.00%
2023-01-12	0	0.435	0.430	0.440	0.430	0.455	120,000	52,220	0.4352	0.435	0.430	0.440	0.430	0.455	120,000	0.4352	-1.14%
2023-01-11	0	0.440	0.435	0.450	0.425	0.450	1,232,000	542,350	0.4402	0.440	0.435	0.450	0.425	0.450	1,232,000	0.4402	2.33%
2023-01-10	0	0.430	0.430	0.435	0.430	0.440	118,000	51,230	0.4342	0.430	0.430	0.435	0.430	0.440	118,000	0.4342	-2.27%
2023-01-09	0	0.440	0.435	0.440	0.420	0.440	342,000	148,190	0.4333	0.440	0.435	0.440	0.420	0.440	342,000	0.4333	4.76%
2023-01-06	0	0.420	0.420	0.425	0.415	0.430	506,000	212,610	0.4202	0.420	0.420	0.425	0.415	0.430	506,000	0.4202	0.00%
2023-01-05	0	0.420	0.420	0.425	0.415	0.445	592,000	251,690	0.4252	0.420	0.420	0.425	0.415	0.445	592,000	0.4252	0.00%
2023-01-04	0	0.420	0.420	0.425	0.420	0.430	394,000	166,710	0.4231	0.420	0.420	0.425	0.420	0.430	394,000	0.4231	-1.18%
2023-01-03	0	0.425	0.420	0.425	0.420	0.460	2,654,000	1,137,370	0.4285	0.425	0.420	0.425	0.420	0.460	2,654,000	0.4285	-8.60%
2022-12-30	0	0.465	0.455	0.470	0.405	0.480	3,876,000	1,743,260	0.4498	0.465	0.455	0.470	0.405	0.480	3,876,000	0.4498	19.23%
2022-12-29	0	0.390	0.390	0.400	0.385	0.400	868,000	340,550	0.3923	0.390	0.390	0.400	0.385	0.400	868,000	0.3923	-4.88%
2022-12-28	0	0.410	0.395	0.410	0.395	0.430	644,000	266,630	0.4140	0.410	0.395	0.410	0.395	0.430	644,000	0.4140	1.23%
2022-12-23	0	0.405	0.400	0.410	0.400	0.410	268,000	108,370	0.4044	0.405	0.400	0.410	0.400	0.410	268,000	0.4044	0.00%
2022-12-22	0	0.405	0.405	0.420	0.400	0.430	522,000	215,240	0.4123	0.405	0.405	0.420	0.400	0.430	522,000	0.4123	-1.22%
2022-12-21	0	0.410	0.410	0.425	0.405	0.435	214,000	88,950	0.4157	0.410	0.410	0.425	0.405	0.435	214,000	0.4157	-2.38%
2022-12-20	0	0.420	0.415	0.420	0.410	0.435	402,000	168,050	0.4180	0.420	0.415	0.420	0.410	0.435	402,000	0.4180	-2.33%
2022-12-19	0	0.430	0.420	0.430	0.415	0.440	118,000	50,740	0.4300	0.430	0.420	0.430	0.415	0.440	118,000	0.4300	1.18%
2022-12-16	0	0.425	0.420	0.430	0.405	0.445	1,090,000	471,480	0.4326	0.425	0.420	0.430	0.405	0.445	1,090,000	0.4326	3.66%
2022-12-15	0	0.410	0.405	0.410	0.400	0.430	804,000	329,080	0.4093	0.410	0.405	0.410	0.400	0.430	804,000	0.4093	-5.75%
2022-12-14	0	0.435	0.430	0.435	0.430	0.440	642,000	277,680	0.4325	0.435	0.430	0.435	0.430	0.440	642,000	0.4325	-1.14%
2022-12-13	0	0.440	0.425	0.440	0.390	0.500	8,868,000	3,852,850	0.4345	0.440	0.425	0.440	0.390	0.500	8,868,000	0.4345	12.82%
2022-12-12	0	0.390	0.390	0.400	0.390	0.440	2,872,000	1,168,100	0.4067	0.390	0.390	0.400	0.390	0.440	2,872,000	0.4067	-9.30%
2022-12-09	0	0.430	0.430	0.435	0.420	0.435	582,000	249,910	0.4294	0.430	0.430	0.435	0.420	0.435	582,000	0.4294	-2.27%
2022-12-08	0	0.440	0.420	0.430	0.420	0.440	262,000	111,980	0.4274	0.440	0.420	0.430	0.420	0.440	262,000	0.4274	3.53%
2022-12-07	0	0.425	0.425	0.430	0.410	0.445	1,300,000	555,890	0.4276	0.425	0.425	0.430	0.410	0.445	1,300,000	0.4276	1.19%
2022-12-06	0	0.420	0.420	0.430	0.405	0.440	1,166,000	495,790	0.4252	0.420	0.420	0.430	0.405	0.440	1,166,000	0.4252	-3.45%
2022-12-05	0	0.435	0.425	0.435	0.420	0.440	978,000	418,830	0.4283	0.435	0.425	0.435	0.420	0.440	978,000	0.4283	3.57%
2022-12-02	0	0.420	0.420	0.430	0.420	0.450	1,902,000	819,040	0.4306	0.420	0.420	0.430	0.420	0.450	1,902,000	0.4306	-6.67%
2022-12-01	0	0.450	0.450	0.455	0.450	0.465	1,078,000	491,270	0.4557	0.450	0.450	0.455	0.450	0.465	1,078,000	0.4557	-2.17%
2022-11-30	0	0.460	0.450	0.460	0.440	0.470	2,498,000	1,121,110	0.4488	0.460	0.450	0.460	0.440	0.470	2,498,000	0.4488	-2.13%
2022-11-29	0	0.470	0.460	0.470	0.445	0.485	3,514,000	1,679,920	0.4781	0.470	0.460	0.470	0.445	0.485	3,514,000	0.4781	4.44%
2022-11-28	0	0.450	0.445	0.450	0.440	0.475	2,764,000	1,255,660	0.4543	0.450	0.445	0.450	0.440	0.475	2,764,000	0.4543	-5.26%
2022-11-25	0	0.475	0.470	0.475	0.470	0.495	1,680,000	804,860	0.4791	0.475	0.470	0.475	0.470	0.495	1,680,000	0.4791	-3.06%
2022-11-24	0	0.490	0.475	0.490	0.470	0.500	1,726,000	828,010	0.4797	0.490	0.475	0.490	0.470	0.500	1,726,000	0.4797	0.00%
2022-11-23	0	0.490	0.485	0.490	0.480	0.500	1,938,000	944,360	0.4873	0.490	0.485	0.490	0.480	0.500	1,938,000	0.4873	0.00%
2022-11-22	0	0.490	0.485	0.500	0.485	0.530	2,900,000	1,456,840	0.5024	0.490	0.485	0.500	0.485	0.530	2,900,000	0.5024	-3.92%
2022-11-21	0	0.510	0.510	0.530	0.500	0.530	1,424,000	737,840	0.5181	0.510	0.510	0.530	0.500	0.530	1,424,000	0.5181	-5.56%
2022-11-18	0	0.540	0.540	0.550	0.490	0.560	5,052,000	2,659,720	0.5265	0.540	0.540	0.550	0.490	0.560	5,052,000	0.5265	9.09%
2022-11-17	0	0.495	0.490	0.510	0.475	0.510	1,834,000	909,770	0.4961	0.495	0.490	0.510	0.475	0.510	1,834,000	0.4961	3.13%
2022-11-16	0	0.480	0.480	0.495	0.475	0.495	1,856,000	898,300	0.4840	0.480	0.480	0.495	0.475	0.495	1,856,000	0.4840	0.00%
2022-11-15	0	0.480	0.480	0.490	0.475	0.510	5,446,000	2,679,040	0.4919	0.480	0.480	0.490	0.475	0.510	5,446,000	0.4919	-1.03%
2022-11-14	0	0.485	0.480	0.485	0.485	0.510	5,612,000	2,762,660	0.4923	0.485	0.480	0.485	0.485	0.510	5,612,000	0.4923	-3.00%
2022-11-11	0	0.500	0.500	0.520	0.500	0.580	9,416,000	5,069,280	0.5384	0.500	0.500	0.520	0.500	0.580	9,416,000	0.5384	-3.85%
2022-11-10	0	0.520	0.520	0.530	0.475	0.550	7,674,000	3,925,020	0.5115	0.520	0.520	0.530	0.475	0.550	7,674,000	0.5115	8.33%
2022-11-09	0	0.480	0.480	0.485	0.480	0.550	5,316,000	2,664,210	0.5012	0.480	0.480	0.485	0.480	0.550	5,316,000	0.5012	-9.43%
2022-11-08	0	0.530	0.530	0.540	0.485	0.570	15,758,000	8,287,150	0.5259	0.530	0.530	0.540	0.485	0.570	15,758,000	0.5259	9.28%
2022-11-07	0	0.485	0.485	0.490	0.410	0.495	5,950,000	2,678,930	0.4502	0.485	0.485	0.490	0.410	0.495	5,950,000	0.4502	15.48%
2022-11-04	0	0.420	0.405	0.420	0.380	0.425	4,308,000	1,734,360	0.4026	0.420	0.405	0.420	0.380	0.425	4,308,000	0.4026	9.09%
2022-11-03	0	0.385	0.385	0.390	0.375	0.390	1,524,000	583,890	0.3831	0.385	0.385	0.390	0.375	0.390	1,524,000	0.3831	-2.53%
2022-11-02	0	0.395	0.390	0.395	0.385	0.405	926,000	360,500	0.3893	0.395	0.390	0.395	0.385	0.405	926,000	0.3893	1.28%
2022-11-01	0	0.390	0.390	0.405	0.380	0.420	9,228,000	3,702,600	0.4012	0.390	0.390	0.405	0.380	0.420	9,228,000	0.4012	2.63%
2022-10-31	0	0.380	0.380	0.385	0.380	0.400	1,944,000	754,980	0.3884	0.380	0.380	0.385	0.380	0.400	1,944,000	0.3884	-3.80%
2022-10-28	0	0.395	0.385	0.395	0.390	0.415	3,040,000	1,220,200	0.4014	0.395	0.385	0.395	0.390	0.415	3,040,000	0.4014	-2.47%
2022-10-27	0	0.405	0.400	0.405	0.380	0.405	3,594,000	1,408,710	0.3920	0.405	0.400	0.405	0.380	0.405	3,594,000	0.3920	5.19%
2022-10-26	0	0.385	0.385	0.395	0.385	0.430	4,584,000	1,869,110	0.4077	0.385	0.385	0.395	0.385	0.430	4,584,000	0.4077	-4.94%
2022-10-25	0	0.405	0.400	0.405	0.355	0.405	5,142,000	1,942,400	0.3778	0.405	0.400	0.405	0.355	0.405	5,142,000	0.3778	5.19%
2022-10-24	0	0.385	0.375	0.385	0.350	0.425	7,784,000	2,945,100	0.3784	0.385	0.375	0.385	0.350	0.425	7,784,000	0.3784	-6.10%
2022-10-21	0	0.410	0.410	0.420	0.380	0.440	15,484,000	6,442,760	0.4161	0.410	0.410	0.420	0.380	0.440	15,484,000	0.4161	2.50%
2022-10-20	0	0.400	0.395	0.400	0.310	0.400	16,412,000	5,857,670	0.3569	0.400	0.395	0.400	0.310	0.400	16,412,000	0.3569	25.00%
2022-10-19	0	0.320	0.320	0.325	0.315	0.360	8,988,000	3,040,330	0.3383	0.320	0.320	0.325	0.315	0.360	8,988,000	0.3383	-8.57%
2022-10-18	0	0.350	0.345	0.350	0.345	0.420	15,776,000	5,737,590	0.3637	0.350	0.345	0.350	0.345	0.420	15,776,000	0.3637	-11.39%
2022-10-17	0	0.395	0.390	0.395	0.395	0.520	29,304,000	13,138,930	0.4484	0.395	0.390	0.395	0.395	0.520	29,304,000	0.4484	-12.22%
2022-10-14	0	0.450	0.450	0.455	0.325	0.495	35,808,000	14,883,750	0.4157	0.450	0.450	0.455	0.325	0.495	35,808,000	0.4157	45.16%
2022-10-13	0	0.310	0.310	0.315	0.295	0.330	3,096,000	981,230	0.3169	0.310	0.310	0.315	0.295	0.330	3,096,000	0.3169	1.64%
2022-10-12	0	0.305	0.305	0.310	0.285	0.315	6,408,000	1,901,930	0.2968	0.305	0.305	0.310	0.285	0.315	6,408,000	0.2968	-4.69%
2022-10-11	0	0.320	0.315	0.320	0.320	0.355	2,176,000	725,380	0.3334	0.320	0.315	0.320	0.320	0.355	2,176,000	0.3334	-7.25%
2022-10-10	0	0.345	0.340	0.345	0.330	0.355	3,352,000	1,140,440	0.3402	0.345	0.340	0.345	0.330	0.355	3,352,000	0.3402	-2.82%
2022-10-07	0	0.355	0.350	0.355	0.350	0.375	3,132,000	1,127,310	0.3599	0.355	0.350	0.355	0.350	0.375	3,132,000	0.3599	-2.74%
2022-10-06	0	0.365	0.365	0.370	0.360	0.380	3,048,000	1,134,110	0.3721	0.365	0.365	0.370	0.360	0.380	3,048,000	0.3721	0.00%
2022-10-05	0	0.365	0.365	0.375	0.365	0.410	6,504,000	2,501,510	0.3846	0.365	0.365	0.375	0.365	0.410	6,504,000	0.3846	-3.95%
2022-10-03	0	0.380	0.370	0.380	0.360	0.395	2,310,000	870,510	0.3768	0.380	0.370	0.380	0.360	0.395	2,310,000	0.3768	0.00%
2022-09-30	0	0.380	0.380	0.385	0.375	0.400	4,282,000	1,652,960	0.3860	0.380	0.380	0.385	0.375	0.400	4,282,000	0.3860	-1.30%
2022-09-29	0	0.385	0.385	0.390	0.385	0.455	13,098,000	5,426,740	0.4143	0.385	0.385	0.390	0.385	0.455	13,098,000	0.4143	-11.49%
2022-09-28	0	0.435	0.435	0.440	0.415	0.460	9,278,000	4,027,400	0.4341	0.435	0.435	0.440	0.415	0.460	9,278,000	0.4341	-3.33%
2022-09-27	0	0.450	0.450	0.460	0.425	0.510	32,214,000	15,039,840	0.4669	0.450	0.450	0.460	0.425	0.510	32,214,000	0.4669	5.88%
2022-09-26	0	0.425	0.425	0.435	0.420	0.500	22,238,000	10,222,380	0.4597	0.425	0.425	0.435	0.420	0.500	22,238,000	0.4597	-11.46%
2022-09-23	0	0.480	0.480	0.490	0.480	0.610	23,482,000	12,513,770	0.5329	0.480	0.480	0.490	0.480	0.610	23,482,000	0.5329	-17.24%
2022-09-22	0	0.580	0.570	0.580	0.510	0.620	29,002,000	16,692,480	0.5756	0.580	0.570	0.580	0.510	0.620	29,002,000	0.5756	7.41%
2022-09-21	0	0.540	0.530	0.540	0.530	0.690	44,022,000	26,472,800	0.6014	0.540	0.530	0.540	0.530	0.690	44,022,000	0.6014	-14.29%
2022-09-20	0	0.630	0.630	0.640	0.600	0.720	55,014,000	36,397,420	0.6616	0.630	0.630	0.640	0.600	0.720	55,014,000	0.6616	-8.70%
2022-09-19	0	0.690	0.680	0.690	0.640	1.030	145,974,000	115,224,340	0.7893	0.690	0.680	0.690	0.640	1.030	145,974,000	0.7893	-17.86%
2022-09-16	0	0.840	0.830	0.840	0.490	0.850	128,259,000	82,546,630	0.6436	0.840	0.830	0.840	0.490	0.850	128,259,000	0.6436	61.54%
2022-09-15	0	0.520	0.510	0.520	0.475	0.540	56,980,000	28,898,260	0.5072	0.520	0.510	0.520	0.475	0.540	56,980,000	0.5072	8.33%
2022-09-14	0	0.480	0.475	0.480	0.405	0.495	125,970,000	57,787,100	0.4587	0.480	0.475	0.480	0.405	0.495	125,970,000	0.4587	9.09%
2022-09-13	0	0.440	0.440	0.455	0.340	2.600	239,402,000	106,164,400	0.4435	0.440	0.440	0.455	0.340	2.600	239,402,000	0.4435	-88.48%
2022-09-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	3.820	-	-	-	-	0	-	0.00%
2021-03-24	0	3.820	3.800	3.830	3.770	3.870	13,248,000	50,605,320	3.8198	3.820	3.800	3.830	3.770	3.870	13,248,000	3.8198	0.00%
2021-03-23	0	3.820	3.820	3.850	3.780	3.900	2,778,000	10,686,500	3.8468	3.820	3.820	3.850	3.780	3.900	2,778,000	3.8468	-0.52%
2021-03-22	0	3.840	3.820	3.850	3.830	3.870	408,000	1,567,860	3.8428	3.840	3.820	3.850	3.830	3.870	408,000	3.8428	0.00%
2021-03-19	0	3.840	3.800	3.860	3.800	3.930	5,310,000	20,460,860	3.8533	3.840	3.800	3.860	3.800	3.930	5,310,000	3.8533	-0.52%
2021-03-18	0	3.860	3.820	3.860	3.820	3.910	962,000	3,704,680	3.8510	3.860	3.820	3.860	3.820	3.910	962,000	3.8510	0.00%
2021-03-17	0	3.860	3.840	3.860	3.820	3.930	684,000	2,630,920	3.8464	3.860	3.840	3.860	3.820	3.930	684,000	3.8464	-0.52%
2021-03-16	0	3.880	3.850	3.880	3.880	3.990	5,814,000	22,682,600	3.9014	3.880	3.850	3.880	3.880	3.990	5,814,000	3.9014	-2.27%
2021-03-15	0	3.970	3.850	3.980	3.830	4.000	5,320,000	21,096,560	3.9655	3.970	3.850	3.980	3.830	4.000	5,320,000	3.9655	1.02%
2021-03-12	0	3.930	3.850	3.930	3.860	4.000	202,000	791,360	3.9176	3.930	3.850	3.930	3.860	4.000	202,000	3.9176	-0.76%
2021-03-11	0	3.960	3.900	3.960	3.820	4.050	3,126,000	12,233,660	3.9135	3.960	3.900	3.960	3.820	4.050	3,126,000	3.9135	-1.00%
2021-03-10	0	4.000	3.960	4.000	3.860	4.150	9,962,000	40,274,620	4.0428	4.000	3.960	4.000	3.860	4.150	9,962,000	4.0428	3.63%
2021-03-09	0	3.860	3.740	3.860	3.740	3.910	1,204,000	4,608,580	3.8277	3.860	3.740	3.860	3.740	3.910	1,204,000	3.8277	0.00%
2021-03-08	0	3.860	3.800	3.860	3.800	3.950	1,416,000	5,516,140	3.8956	3.860	3.800	3.860	3.800	3.950	1,416,000	3.8956	-0.77%
2021-03-05	0	3.890	3.850	3.900	3.850	3.930	1,034,000	4,023,600	3.8913	3.890	3.850	3.900	3.850	3.930	1,034,000	3.8913	-0.51%
2021-03-04	0	3.910	3.900	3.910	3.880	3.990	1,050,000	4,125,020	3.9286	3.910	3.900	3.910	3.880	3.990	1,050,000	3.9286	-2.01%
2021-03-03	0	3.990	3.890	4.000	3.880	4.000	1,268,000	4,992,000	3.9369	3.990	3.890	4.000	3.880	4.000	1,268,000	3.9369	2.05%
2021-03-02	0	3.910	3.850	3.910	3.850	3.980	1,260,000	4,932,640	3.9148	3.910	3.850	3.910	3.850	3.980	1,260,000	3.9148	0.26%
2021-03-01	0	3.900	3.890	3.920	3.880	4.060	900,000	3,576,480	3.9739	3.900	3.890	3.920	3.880	4.060	900,000	3.9739	0.52%
2021-02-26	0	3.880	3.840	3.880	3.770	3.920	1,450,000	5,599,200	3.8615	3.880	3.840	3.880	3.770	3.920	1,450,000	3.8615	-1.02%
2021-02-25	0	3.920	3.870	3.910	3.880	3.980	1,338,000	5,265,120	3.9351	3.920	3.870	3.910	3.880	3.980	1,338,000	3.9351	0.51%
2021-02-24	0	3.900	3.870	3.900	3.880	4.060	1,578,000	6,258,500	3.9661	3.900	3.870	3.900	3.880	4.060	1,578,000	3.9661	-3.23%
2021-02-23	0	4.030	4.000	4.020	3.970	4.100	2,082,000	8,420,800	4.0446	4.030	4.000	4.020	3.970	4.100	2,082,000	4.0446	-0.49%
2021-02-22	0	4.050	4.030	4.070	4.020	4.200	2,286,000	9,396,660	4.1105	4.050	4.030	4.070	4.020	4.200	2,286,000	4.1105	-2.41%
2021-02-19	0	4.150	4.160	4.190	4.110	4.200	1,407,000	5,836,840	4.1484	4.150	4.160	4.190	4.110	4.200	1,407,000	4.1484	0.00%
2021-02-18	0	4.150	4.170	4.180	4.040	4.250	1,770,000	7,286,500	4.1167	4.150	4.170	4.180	4.040	4.250	1,770,000	4.1167	1.72%
2021-02-17	0	4.080	4.080	4.100	4.050	4.300	30,488,000	117,431,400	3.8517	4.080	4.080	4.100	4.050	4.300	30,488,000	3.8517	-1.45%
2021-02-16	0	4.140	4.110	4.140	3.980	4.150	3,162,000	12,791,520	4.0454	4.140	4.110	4.140	3.980	4.150	3,162,000	4.0454	3.50%
2021-02-11	0	4.000	4.000	4.020	4.000	4.080	1,148,000	4,636,240	4.0385	4.000	4.000	4.020	4.000	4.080	1,148,000	4.0385	-0.50%
2021-02-10	0	4.020	4.020	4.060	4.000	4.120	3,938,000	15,888,760	4.0347	4.020	4.020	4.060	4.000	4.120	3,938,000	4.0347	-0.25%
2021-02-09	0	4.030	4.030	4.040	3.970	4.100	8,984,000	35,955,700	4.0022	4.030	4.030	4.040	3.970	4.100	8,984,000	4.0022	0.75%
2021-02-08	0	4.000	3.990	4.040	3.950	4.210	5,700,000	23,235,120	4.0763	4.000	3.990	4.040	3.950	4.210	5,700,000	4.0763	-1.48%
2021-02-05	0	4.060	4.060	4.070	3.950	4.130	7,370,000	29,830,800	4.0476	4.060	4.060	4.070	3.950	4.130	7,370,000	4.0476	-1.69%
2021-02-04	0	4.130	4.120	4.130	3.800	4.890	8,560,000	37,226,960	4.3489	4.130	4.120	4.130	3.800	4.890	8,560,000	4.3489	4.03%
2021-02-03	0	3.970	3.940	3.970	3.590	4.070	7,776,000	30,638,820	3.9402	3.970	3.940	3.970	3.590	4.070	7,776,000	3.9402	-0.75%
2021-02-02	0	4.000	3.990	4.000	3.960	4.070	6,862,000	27,523,660	4.0110	4.000	3.990	4.000	3.960	4.070	6,862,000	4.0110	0.25%
2021-02-01	0	3.990	3.990	4.000	3.970	4.100	6,540,000	26,376,240	4.0331	3.990	3.990	4.000	3.970	4.100	6,540,000	4.0331	-2.44%
2021-01-29	0	4.090	4.070	4.090	3.990	4.100	15,266,000	61,900,160	4.0548	4.090	4.070	4.090	3.990	4.100	15,266,000	4.0548	2.51%
2021-01-28	0	3.990	3.940	3.990	3.910	4.150	6,508,000	26,234,800	4.0312	3.990	3.940	3.990	3.910	4.150	6,508,000	4.0312	-2.68%
2021-01-27	0	4.100	4.090	4.100	4.060	4.290	6,312,000	25,991,960	4.1179	4.100	4.090	4.100	4.060	4.290	6,312,000	4.1179	-1.20%
2021-01-26	0	4.150	4.140	4.150	4.100	4.400	8,576,000	35,695,920	4.1623	4.150	4.140	4.150	4.100	4.400	8,576,000	4.1623	-0.24%
2021-01-25	0	4.160	4.140	4.160	3.980	4.260	5,176,000	21,322,300	4.1195	4.160	4.140	4.160	3.980	4.260	5,176,000	4.1195	4.00%
2021-01-22	0	4.000	3.990	4.000	3.890	4.050	6,110,000	24,062,700	3.9382	4.000	3.990	4.000	3.890	4.050	6,110,000	3.9382	0.00%
2021-01-21	0	4.000	3.980	4.010	3.810	4.090	5,684,000	22,709,200	3.9953	4.000	3.980	4.010	3.810	4.090	5,684,000	3.9953	0.00%
2021-01-20	0	4.000	3.970	4.000	3.800	4.500	8,814,000	35,692,560	4.0495	4.000	3.970	4.000	3.800	4.500	8,814,000	4.0495	-1.23%
2021-01-19	0	4.050	4.050	4.070	3.680	4.750	12,046,000	52,939,360	4.3948	4.050	4.050	4.070	3.680	4.750	12,046,000	4.3948	-3.57%
2021-01-18	0	4.200	4.190	4.200	3.640	4.240	10,955,700	44,457,786	4.0580	4.200	4.190	4.200	3.640	4.240	10,955,700	4.0580	20.00%
2021-01-15	0	3.500	3.490	3.500	3.000	3.930	18,162,000	62,537,860	3.4433	3.500	3.490	3.500	3.000	3.930	18,162,000	3.4433	16.67%
2021-01-14	0	3.000	2.950	3.000	2.600	3.090	6,168,000	17,601,940	2.8538	3.000	2.950	3.000	2.600	3.090	6,168,000	2.8538	13.64%
2021-01-13	0	2.640	2.630	2.640	2.480	2.700	3,299,800	8,545,876	2.5898	2.640	2.630	2.640	2.480	2.700	3,299,800	2.5898	5.18%
2021-01-12	0	2.510	2.510	2.520	2.450	2.670	3,599,000	9,180,700	2.5509	2.510	2.510	2.520	2.450	2.670	3,599,000	2.5509	0.40%
2021-01-11	0	2.500	2.460	2.500	2.270	2.520	7,030,000	17,205,920	2.4475	2.500	2.460	2.500	2.270	2.520	7,030,000	2.4475	4.60%
2021-01-08	0	2.390	2.380	2.390	2.200	2.430	14,838,000	33,516,720	2.2588	2.390	2.380	2.390	2.200	2.430	14,838,000	2.2588	0.84%
2021-01-07	0	2.370	2.370	2.390	2.210	2.430	5,346,000	12,594,000	2.3558	2.370	2.370	2.390	2.210	2.430	5,346,000	2.3558	3.04%
2021-01-06	0	2.300	2.290	2.300	2.100	2.350	11,298,000	24,786,820	2.1939	2.300	2.290	2.300	2.100	2.350	11,298,000	2.1939	5.02%
2021-01-05	0	2.190	2.180	2.190	1.920	2.250	12,128,060	25,885,169	2.1343	2.190	2.180	2.190	1.920	2.250	12,128,060	2.1343	7.35%
2021-01-04	0	2.040	2.030	2.040	1.840	2.110	18,078,000	35,839,595	1.9825	2.040	2.030	2.040	1.840	2.110	18,078,000	1.9825	12.09%
2020-12-31	0	1.820	1.790	1.820	1.560	1.870	14,406,000	25,406,000	1.7636	1.820	1.790	1.820	1.560	1.870	14,406,000	1.7636	13.75%
2020-12-30	0	1.600	1.580	1.610	1.490	1.700	16,962,000	26,917,940	1.5870	1.600	1.580	1.610	1.490	1.700	16,962,000	1.5870	-1.23%
2020-12-29	0	1.620	1.610	1.620	1.450	1.930	105,759,940	173,825,319	1.6436	1.620	1.610	1.620	1.450	1.930	105,759,940	1.6436

Recommend Webb-site to a friend