Sunkwan Properties Group Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06900	2020-11-17	2024-03-28	2025-10-27	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-10-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.013	-	-	-	-	0	-	0.00%
2024-03-28	0	0.013	0.012	0.013	0.012	0.014	4,172,000	54,082	0.0130	0.013	0.012	0.013	0.012	0.014	4,172,000	0.0130	-7.14%
2024-03-27	0	0.014	0.013	0.014	0.013	0.015	6,504,000	86,054	0.0132	0.014	0.013	0.014	0.013	0.015	6,504,000	0.0132	-6.67%
2024-03-26	0	0.015	0.014	0.015	0.013	0.016	9,864,000	141,690	0.0144	0.015	0.014	0.015	0.013	0.016	9,864,000	0.0144	0.00%
2024-03-25	0	0.015	0.015	0.016	0.015	0.017	5,838,000	91,458	0.0157	0.015	0.015	0.016	0.015	0.017	5,838,000	0.0157	-6.25%
2024-03-22	0	0.016	0.016	0.017	0.015	0.018	8,112,000	128,290	0.0158	0.016	0.016	0.017	0.015	0.018	8,112,000	0.0158	-11.11%
2024-03-21	0	0.018	0.017	0.018	0.016	0.018	16,552,000	283,110	0.0171	0.018	0.017	0.018	0.016	0.018	16,552,000	0.0171	0.00%
2024-03-20	0	0.018	0.018	0.019	0.017	0.023	27,690,000	542,374	0.0196	0.018	0.018	0.019	0.017	0.023	27,690,000	0.0196	-25.00%
2024-03-19	0	0.024	0.023	0.024	0.022	0.024	13,956,000	328,612	0.0235	0.024	0.023	0.024	0.022	0.024	13,956,000	0.0235	-7.69%
2024-03-18	0	0.026	0.025	0.026	0.024	0.027	24,084,000	614,308	0.0255	0.026	0.025	0.026	0.024	0.027	24,084,000	0.0255	-10.34%
2024-03-15	0	0.029	0.027	0.029	0.027	0.029	54,000	1,466	0.0271	0.029	0.027	0.029	0.027	0.029	54,000	0.0271	-3.33%
2024-03-14	0	0.030	0.028	0.030	0.028	0.031	5,148,000	149,098	0.0290	0.030	0.028	0.030	0.028	0.031	5,148,000	0.0290	15.38%
2024-03-13	0	0.026	0.025	0.029	0.026	0.029	7,276,000	206,416	0.0284	0.026	0.025	0.029	0.026	0.029	7,276,000	0.0284	-3.70%
2024-03-12	0	0.027	0.027	0.029	0.025	0.029	8,750,000	244,236	0.0279	0.027	0.027	0.029	0.025	0.029	8,750,000	0.0279	0.00%
2024-03-11	0	0.027	0.026	0.027	0.024	0.027	3,194,000	82,076	0.0257	0.027	0.026	0.027	0.024	0.027	3,194,000	0.0257	8.00%
2024-03-08	0	0.025	0.024	0.025	0.025	0.027	1,572,000	39,310	0.0250	0.025	0.024	0.025	0.025	0.027	1,572,000	0.0250	-3.85%
2024-03-07	0	0.026	0.024	0.026	0.026	0.027	8,000	210	0.0263	0.026	0.024	0.026	0.026	0.027	8,000	0.0263	0.00%
2024-03-06	0	0.026	0.025	0.026	0.024	0.026	628,000	15,940	0.0254	0.026	0.025	0.026	0.024	0.026	628,000	0.0254	8.33%
2024-03-05	0	0.024	0.024	0.026	0.024	0.027	3,948,000	98,978	0.0251	0.024	0.024	0.026	0.024	0.027	3,948,000	0.0251	-14.29%
2024-03-04	0	0.028	0.026	0.028	0.027	0.028	594,000	16,164	0.0272	0.028	0.026	0.028	0.027	0.028	594,000	0.0272	0.00%
2024-03-01	0	0.028	0.027	0.028	0.027	0.033	9,744,000	279,620	0.0287	0.028	0.027	0.028	0.027	0.033	9,744,000	0.0287	-6.67%
2024-02-29	0	0.030	0.029	0.030	0.027	0.041	19,296,000	598,408	0.0310	0.030	0.029	0.030	0.027	0.041	19,296,000	0.0310	-16.67%
2024-02-28	0	0.036	0.033	0.036	0.027	0.040	27,658,000	987,350	0.0357	0.036	0.033	0.036	0.027	0.040	27,658,000	0.0357	33.33%
2024-02-27	0	0.027	0.027	0.028	0.025	0.029	4,908,000	134,196	0.0273	0.027	0.027	0.028	0.025	0.029	4,908,000	0.0273	-6.90%
2024-02-26	0	0.029	0.025	0.029	0.029	0.029	8,000	232	0.0290	0.029	0.025	0.029	0.029	0.029	8,000	0.0290	11.54%
2024-02-23	0	0.026	0.025	0.029	0.025	0.028	1,184,000	30,990	0.0262	0.026	0.025	0.029	0.025	0.028	1,184,000	0.0262	-7.14%
2024-02-22	0	0.028	0.027	0.030	0.028	0.030	772,000	21,624	0.0280	0.028	0.027	0.030	0.028	0.030	772,000	0.0280	0.00%
2024-02-21	0	0.028	0.028	0.030	0.027	0.034	4,924,000	137,524	0.0279	0.028	0.028	0.030	0.027	0.034	4,924,000	0.0279	-17.65%
2024-02-20	0	0.034	0.029	0.033	0.028	0.034	1,252,000	37,290	0.0298	0.034	0.029	0.033	0.028	0.034	1,252,000	0.0298	3.03%
2024-02-19	0	0.033	0.029	0.035	-	-	0	0	-	0.033	0.029	0.035	-	-	0	-	0.00%
2024-02-16	0	0.033	0.028	0.033	0.033	0.033	200,000	6,600	0.0330	0.033	0.028	0.033	0.033	0.033	200,000	0.0330	0.00%
2024-02-15	0	0.033	0.029	0.033	0.033	0.034	202,000	6,866	0.0340	0.033	0.029	0.033	0.033	0.034	202,000	0.0340	13.79%
2024-02-14	0	0.029	0.029	0.033	0.029	0.035	822,000	25,644	0.0312	0.029	0.029	0.033	0.029	0.035	822,000	0.0312	-9.38%
2024-02-09	0	0.032	0.026	0.032	0.031	0.032	20,000	622	0.0311	0.032	0.026	0.032	0.031	0.032	20,000	0.0311	6.67%
2024-02-08	0	0.030	0.027	0.032	-	-	0	0	-	0.030	0.027	0.032	-	-	0	-	0.00%
2024-02-07	0	0.030	0.026	0.032	-	-	0	0	-	0.030	0.026	0.032	-	-	0	-	0.00%
2024-02-06	0	0.030	0.030	0.032	0.030	0.030	642,000	19,260	0.0300	0.030	0.030	0.032	0.030	0.030	642,000	0.0300	0.00%
2024-02-05	0	0.030	0.025	0.030	0.025	0.030	88,000	2,220	0.0252	0.030	0.025	0.030	0.025	0.030	88,000	0.0252	0.00%
2024-02-02	0	0.030	0.025	0.034	-	-	0	0	-	0.030	0.025	0.034	-	-	0	-	0.00%
2024-02-01	0	0.030	0.026	0.033	-	-	0	0	-	0.030	0.026	0.033	-	-	0	-	0.00%
2024-01-31	0	0.030	0.030	0.034	0.028	0.030	512,000	14,544	0.0284	0.030	0.030	0.034	0.028	0.030	512,000	0.0284	-6.25%
2024-01-30	0	0.032	0.028	0.032	0.033	0.033	182,000	6,006	0.0330	0.032	0.028	0.032	0.033	0.033	182,000	0.0330	-3.03%
2024-01-29	0	0.033	0.033	0.034	0.033	0.033	100,000	3,300	0.0330	0.033	0.033	0.034	0.033	0.033	100,000	0.0330	-2.94%
2024-01-26	0	0.034	0.030	0.034	0.034	0.034	550,000	18,700	0.0340	0.034	0.030	0.034	0.034	0.034	550,000	0.0340	3.03%
2024-01-25	0	0.033	0.032	0.035	0.032	0.035	1,494,000	49,500	0.0331	0.033	0.032	0.035	0.032	0.035	1,494,000	0.0331	3.12%
2024-01-24	0	0.032	0.029	0.032	0.027	0.032	4,000	118	0.0295	0.032	0.029	0.032	0.027	0.032	4,000	0.0295	-5.88%
2024-01-23	0	0.034	0.026	0.034	-	-	0	0	-	0.034	0.026	0.034	-	-	0	-	0.00%
2024-01-22	0	0.034	0.026	0.034	0.029	0.034	242,000	7,218	0.0298	0.034	0.026	0.034	0.029	0.034	242,000	0.0298	0.00%
2024-01-19	0	0.034	0.028	0.034	-	-	0	0	-	0.034	0.028	0.034	-	-	0	-	0.00%
2024-01-18	0	0.034	0.029	0.034	0.034	0.034	2,000	68	0.0340	0.034	0.029	0.034	0.034	0.034	2,000	0.0340	13.33%
2024-01-17	0	0.030	0.028	0.033	0.030	0.031	176,000	5,300	0.0301	0.030	0.028	0.033	0.030	0.031	176,000	0.0301	-3.23%
2024-01-16	0	0.031	0.031	0.034	-	-	80,000	2,480	0.0310	0.031	0.031	0.034	-	-	80,000	0.0310	3.33%
2024-01-15	0	0.030	0.030	0.034	0.030	0.034	158,000	4,846	0.0307	0.030	0.030	0.034	0.030	0.034	158,000	0.0307	-3.23%
2024-01-12	0	0.031	0.031	0.034	0.031	0.034	26,000	812	0.0312	0.031	0.031	0.034	0.031	0.034	26,000	0.0312	0.00%
2024-01-11	0	0.031	0.031	0.033	0.030	0.034	962,000	29,838	0.0310	0.031	0.031	0.033	0.030	0.034	962,000	0.0310	0.00%
2024-01-10	0	0.031	0.030	0.032	0.031	0.035	820,000	25,778	0.0314	0.031	0.030	0.032	0.031	0.035	820,000	0.0314	-18.42%
2024-01-09	0	0.038	0.033	0.038	0.032	0.039	170,000	5,508	0.0324	0.038	0.033	0.038	0.032	0.039	170,000	0.0324	5.56%
2024-01-08	0	0.036	0.033	0.036	-	-	0	0	-	0.036	0.033	0.036	-	-	0	-	0.00%
2024-01-05	0	0.036	0.033	0.036	0.036	0.036	14,000	504	0.0360	0.036	0.033	0.036	0.036	0.036	14,000	0.0360	0.00%
2024-01-04	0	0.036	0.033	0.036	0.032	0.039	466,000	15,372	0.0330	0.036	0.033	0.036	0.032	0.039	466,000	0.0330	-5.26%
2024-01-03	0	0.038	0.035	0.038	0.038	0.040	40,000	1,588	0.0397	0.038	0.035	0.038	0.038	0.040	40,000	0.0397	8.57%
2024-01-02	0	0.035	0.033	0.035	0.036	0.037	406,000	14,816	0.0365	0.035	0.033	0.035	0.036	0.037	406,000	0.0365	9.37%
2023-12-29	0	0.032	0.032	0.037	0.032	0.038	1,854,000	65,154	0.0351	0.032	0.032	0.037	0.032	0.038	1,854,000	0.0351	-8.57%
2023-12-28	0	0.035	0.035	0.039	0.033	0.039	1,150,000	39,054	0.0340	0.035	0.035	0.039	0.033	0.039	1,150,000	0.0340	-2.78%
2023-12-27	0	0.036	0.033	0.036	0.032	0.036	270,000	9,192	0.0340	0.036	0.033	0.036	0.032	0.036	270,000	0.0340	12.50%
2023-12-22	0	0.032	0.032	0.033	0.032	0.038	1,358,000	46,130	0.0340	0.032	0.032	0.033	0.032	0.038	1,358,000	0.0340	-11.11%
2023-12-21	0	0.036	0.036	0.040	0.036	0.041	160,000	5,798	0.0362	0.036	0.036	0.040	0.036	0.041	160,000	0.0362	-5.26%
2023-12-20	0	0.038	0.036	0.041	0.036	0.038	104,000	3,948	0.0380	0.038	0.036	0.041	0.036	0.038	104,000	0.0380	0.00%
2023-12-19	0	0.038	0.036	0.038	0.035	0.038	2,688,000	95,712	0.0356	0.038	0.036	0.038	0.035	0.038	2,688,000	0.0356	-13.64%
2023-12-18	0	0.044	0.037	0.044	0.038	0.047	126,000	5,712	0.0453	0.044	0.037	0.044	0.038	0.047	126,000	0.0453	22.22%
2023-12-15	0	0.036	0.036	0.046	0.036	0.042	130,000	5,442	0.0419	0.036	0.036	0.046	0.036	0.042	130,000	0.0419	-14.29%
2023-12-14	0	0.042	0.037	0.042	-	-	0	0	-	0.042	0.037	0.042	-	-	0	-	0.00%
2023-12-13	0	0.042	0.037	0.042	0.035	0.042	286,000	10,374	0.0363	0.042	0.037	0.042	0.035	0.042	286,000	0.0363	5.00%
2023-12-12	0	0.040	0.040	0.047	0.039	0.039	202,000	7,878	0.0390	0.040	0.040	0.047	0.039	0.039	202,000	0.0390	2.56%
2023-12-11	0	0.039	0.033	0.041	-	-	0	0	-	0.039	0.033	0.041	-	-	0	-	0.00%
2023-12-08	0	0.039	0.037	0.042	0.039	0.041	150,000	5,950	0.0397	0.039	0.037	0.042	0.039	0.041	150,000	0.0397	-4.88%
2023-12-07	0	0.041	0.041	0.044	0.039	0.044	562,000	22,426	0.0399	0.041	0.041	0.044	0.039	0.044	562,000	0.0399	-10.87%
2023-12-06	0	0.046	0.041	0.046	0.040	0.047	154,000	6,574	0.0427	0.046	0.041	0.046	0.040	0.047	154,000	0.0427	12.20%
2023-12-05	0	0.041	0.040	0.043	0.041	0.043	328,000	13,864	0.0423	0.041	0.040	0.043	0.041	0.043	328,000	0.0423	-2.38%
2023-12-04	0	0.042	0.042	0.050	0.042	0.050	212,000	9,026	0.0426	0.042	0.042	0.050	0.042	0.050	212,000	0.0426	0.00%
2023-12-01	0	0.042	0.042	0.051	0.042	0.042	14,000	602	0.0430	0.042	0.042	0.051	0.042	0.042	14,000	0.0430	-2.33%
2023-11-30	0	0.043	0.043	0.049	0.043	0.050	30,000	1,318	0.0439	0.043	0.043	0.049	0.043	0.050	30,000	0.0439	4.88%
2023-11-29	0	0.041	0.041	0.045	0.040	0.046	1,000,000	43,074	0.0431	0.041	0.041	0.045	0.040	0.046	1,000,000	0.0431	-10.87%
2023-11-28	0	0.046	0.046	0.052	0.046	0.056	326,000	15,820	0.0485	0.046	0.046	0.052	0.046	0.056	326,000	0.0485	-6.12%
2023-11-27	0	0.049	0.047	0.049	0.046	0.058	2,154,000	113,226	0.0526	0.049	0.047	0.049	0.046	0.058	2,154,000	0.0526	-5.77%
2023-11-24	0	0.052	0.052	0.055	0.049	0.059	8,228,000	441,316	0.0536	0.052	0.052	0.055	0.049	0.059	8,228,000	0.0536	-5.45%
2023-11-23	0	0.055	0.052	0.055	0.038	0.063	16,202,000	837,350	0.0517	0.055	0.052	0.055	0.038	0.063	16,202,000	0.0517	30.95%
2023-11-22	0	0.042	0.038	0.042	0.037	0.043	164,000	6,434	0.0392	0.042	0.038	0.042	0.037	0.043	164,000	0.0392	7.69%
2023-11-21	0	0.039	0.039	0.042	0.039	0.043	1,266,000	53,962	0.0426	0.039	0.039	0.042	0.039	0.043	1,266,000	0.0426	-2.50%
2023-11-20	0	0.040	0.039	0.040	0.038	0.046	2,558,000	105,578	0.0413	0.040	0.039	0.040	0.038	0.046	2,558,000	0.0413	5.26%
2023-11-17	0	0.038	0.035	0.038	0.034	0.038	236,000	8,282	0.0351	0.038	0.035	0.038	0.034	0.038	236,000	0.0351	8.57%
2023-11-16	0	0.035	0.035	0.038	-	-	0	0	-	0.035	0.035	0.038	-	-	0	-	0.00%
2023-11-15	0	0.035	0.035	0.036	0.034	0.041	858,000	31,290	0.0365	0.035	0.035	0.036	0.034	0.041	858,000	0.0365	-2.78%
2023-11-14	0	0.036	0.034	0.041	-	-	0	0	-	0.036	0.034	0.041	-	-	0	-	0.00%
2023-11-13	0	0.036	0.035	0.041	-	-	0	0	-	0.036	0.035	0.041	-	-	0	-	0.00%
2023-11-10	0	0.036	0.036	0.040	0.036	0.041	398,000	15,828	0.0398	0.036	0.036	0.040	0.036	0.041	398,000	0.0398	-12.20%
2023-11-09	0	0.041	0.036	0.043	-	-	0	0	-	0.041	0.036	0.043	-	-	0	-	0.00%
2023-11-08	0	0.041	0.040	0.041	0.035	0.043	182,000	7,534	0.0414	0.041	0.040	0.041	0.035	0.043	182,000	0.0414	13.89%
2023-11-07	0	0.036	0.036	0.038	0.035	0.036	238,000	8,566	0.0360	0.036	0.036	0.038	0.035	0.036	238,000	0.0360	0.00%
2023-11-06	0	0.036	0.036	0.041	0.035	0.042	828,000	32,544	0.0393	0.036	0.036	0.041	0.035	0.042	828,000	0.0393	-7.69%
2023-11-03	0	0.039	0.032	0.039	-	-	0	0	-	0.039	0.032	0.039	-	-	0	-	0.00%
2023-11-02	0	0.039	0.032	0.039	0.033	0.040	6,000	228	0.0380	0.039	0.032	0.039	0.033	0.040	6,000	0.0380	18.18%
2023-11-01	0	0.033	0.032	0.039	0.033	0.040	10,000	386	0.0386	0.033	0.032	0.039	0.033	0.040	10,000	0.0386	-2.94%
2023-10-31	0	0.034	0.033	0.035	0.034	0.037	826,000	29,328	0.0355	0.034	0.033	0.035	0.034	0.037	826,000	0.0355	-5.56%
2023-10-30	0	0.036	0.032	0.036	0.036	0.036	20,000	720	0.0360	0.036	0.032	0.036	0.036	0.036	20,000	0.0360	0.00%
2023-10-27	0	0.036	0.031	0.036	0.031	0.036	230,000	7,356	0.0320	0.036	0.031	0.036	0.031	0.036	230,000	0.0320	9.09%
2023-10-26	0	0.033	0.030	0.033	0.031	0.034	28,000	878	0.0314	0.033	0.030	0.033	0.031	0.034	28,000	0.0314	-5.71%
2023-10-25	0	0.035	0.031	0.035	0.031	0.035	128,000	4,110	0.0321	0.035	0.031	0.035	0.031	0.035	128,000	0.0321	9.37%
2023-10-24	0	0.032	0.032	0.033	0.032	0.033	8,000	260	0.0325	0.032	0.032	0.033	0.032	0.033	8,000	0.0325	-3.03%
2023-10-20	0	0.033	0.032	0.035	0.032	0.033	342,000	11,272	0.0330	0.033	0.032	0.035	0.032	0.033	342,000	0.0330	0.00%
2023-10-19	0	0.033	0.032	0.033	0.029	0.033	1,136,000	36,566	0.0322	0.033	0.032	0.033	0.029	0.033	1,136,000	0.0322	6.45%
2023-10-18	0	0.031	0.031	0.033	0.031	0.032	214,000	6,762	0.0316	0.031	0.031	0.033	0.031	0.032	214,000	0.0316	-3.13%
2023-10-17	0	0.032	0.029	0.033	-	-	0	0	-	0.032	0.029	0.033	-	-	0	-	0.00%
2023-10-16	0	0.032	0.030	0.033	0.029	0.034	2,688,000	82,466	0.0307	0.032	0.030	0.033	0.029	0.034	2,688,000	0.0307	-5.88%
2023-10-13	0	0.034	0.032	0.036	0.032	0.035	692,000	22,726	0.0328	0.034	0.032	0.036	0.032	0.035	692,000	0.0328	0.00%
2023-10-12	0	0.034	0.032	0.034	0.032	0.035	1,308,000	43,290	0.0331	0.034	0.032	0.034	0.032	0.035	1,308,000	0.0331	-2.86%
2023-10-11	0	0.035	0.033	0.035	0.031	0.036	1,674,000	56,348	0.0337	0.035	0.033	0.035	0.031	0.036	1,674,000	0.0337	2.94%
2023-10-10	0	0.034	0.031	0.034	0.031	0.034	1,372,000	43,868	0.0320	0.034	0.031	0.034	0.031	0.034	1,372,000	0.0320	3.03%
2023-10-09	0	0.033	0.031	0.033	0.031	0.037	530,000	16,790	0.0317	0.033	0.031	0.033	0.031	0.037	530,000	0.0317	-2.94%
2023-10-06	0	0.034	0.033	0.034	0.034	0.037	278,000	9,858	0.0355	0.034	0.033	0.034	0.034	0.037	278,000	0.0355	-5.56%
2023-10-05	0	0.036	0.033	0.037	0.030	0.036	414,000	13,984	0.0338	0.036	0.033	0.037	0.030	0.036	414,000	0.0338	12.50%
2023-10-04	0	0.032	0.029	0.032	0.027	0.033	960,000	29,632	0.0309	0.032	0.029	0.032	0.027	0.033	960,000	0.0309	-13.51%
2023-10-03	0	0.037	0.034	0.037	0.032	0.041	1,004,000	33,794	0.0337	0.037	0.034	0.037	0.032	0.041	1,004,000	0.0337	-2.63%
2023-09-29	0	0.038	0.036	0.043	-	-	0	0	-	0.038	0.036	0.043	-	-	0	-	0.00%
2023-09-28	0	0.038	0.038	0.044	0.038	0.047	344,000	14,326	0.0416	0.038	0.038	0.044	0.038	0.047	344,000	0.0416	0.00%
2023-09-27	0	0.038	0.038	0.039	0.038	0.043	1,070,000	41,602	0.0389	0.038	0.038	0.039	0.038	0.043	1,070,000	0.0389	0.00%
2023-09-26	0	0.038	0.038	0.040	0.037	0.045	550,000	20,734	0.0377	0.038	0.038	0.040	0.037	0.045	550,000	0.0377	-5.00%
2023-09-25	0	0.040	0.040	0.043	0.040	0.049	3,730,000	159,650	0.0428	0.040	0.040	0.043	0.040	0.049	3,730,000	0.0428	-18.37%
2023-09-22	0	0.049	0.046	0.049	0.044	0.050	1,830,000	86,564	0.0473	0.049	0.046	0.049	0.044	0.050	1,830,000	0.0473	2.08%
2023-09-21	0	0.048	0.044	0.048	0.043	0.049	1,654,000	73,988	0.0447	0.048	0.044	0.048	0.043	0.049	1,654,000	0.0447	6.67%
2023-09-20	0	0.045	0.044	0.046	0.044	0.048	1,982,000	89,052	0.0449	0.045	0.044	0.046	0.044	0.048	1,982,000	0.0449	-2.17%
2023-09-19	0	0.046	0.046	0.048	0.045	0.049	672,000	31,580	0.0470	0.046	0.046	0.048	0.045	0.049	672,000	0.0470	-4.17%
2023-09-18	0	0.048	0.048	0.050	0.045	0.050	4,334,000	202,274	0.0467	0.048	0.048	0.050	0.045	0.050	4,334,000	0.0467	-4.00%
2023-09-15	0	0.050	0.050	0.051	0.046	0.052	6,236,000	312,682	0.0501	0.050	0.050	0.051	0.046	0.052	6,236,000	0.0501	6.38%
2023-09-14	0	0.047	0.046	0.047	0.046	0.058	13,358,000	667,748	0.0500	0.047	0.046	0.047	0.046	0.058	13,358,000	0.0500	-18.97%
2023-09-13	0	0.058	0.057	0.058	0.056	0.070	34,396,000	2,213,882	0.0644	0.058	0.057	0.058	0.056	0.070	34,396,000	0.0644	1.75%
2023-09-12	0	0.057	0.057	0.058	0.049	0.064	20,252,000	1,158,762	0.0572	0.057	0.057	0.058	0.049	0.064	20,252,000	0.0572	14.00%
2023-09-11	0	0.050	0.050	0.051	0.045	0.056	9,858,000	480,374	0.0487	0.050	0.050	0.051	0.045	0.056	9,858,000	0.0487	-3.85%
2023-09-07	0	0.052	0.051	0.052	0.050	0.079	85,682,000	5,431,796	0.0634	0.052	0.051	0.052	0.050	0.079	85,682,000	0.0634	-5.45%
2023-09-06	0	0.055	0.055	0.056	0.029	0.065	83,344,000	4,222,876	0.0507	0.055	0.055	0.056	0.029	0.065	83,344,000	0.0507	89.66%
2023-09-05	0	0.029	0.028	0.029	0.025	0.030	1,890,000	53,032	0.0281	0.029	0.028	0.029	0.025	0.030	1,890,000	0.0281	3.57%
2023-09-04	0	0.028	0.026	0.028	0.025	0.032	56,000	1,678	0.0300	0.028	0.026	0.028	0.025	0.032	56,000	0.0300	3.70%
2023-08-31	0	0.027	0.022	0.027	-	-	0	0	-	0.027	0.022	0.027	-	-	0	-	0.00%
2023-08-30	0	0.027	0.027	0.028	0.026	0.030	2,672,000	73,668	0.0276	0.027	0.027	0.028	0.026	0.030	2,672,000	0.0276	0.00%
2023-08-29	0	0.027	0.027	0.028	0.023	0.027	840,000	22,044	0.0262	0.027	0.027	0.028	0.023	0.027	840,000	0.0262	8.00%
2023-08-28	0	0.025	0.023	0.027	0.024	0.026	6,020,000	149,172	0.0248	0.025	0.023	0.027	0.024	0.026	6,020,000	0.0248	-3.85%
2023-08-25	0	0.026	0.023	0.026	0.024	0.026	142,000	3,688	0.0260	0.026	0.023	0.026	0.024	0.026	142,000	0.0260	8.33%
2023-08-24	0	0.024	0.024	0.026	0.022	0.026	744,000	18,388	0.0247	0.024	0.024	0.026	0.022	0.026	744,000	0.0247	-7.69%
2023-08-23	0	0.026	0.026	0.027	0.026	0.027	6,000	160	0.0267	0.026	0.026	0.027	0.026	0.027	6,000	0.0267	0.00%
2023-08-22	0	0.026	0.025	0.026	0.024	0.026	350,000	9,064	0.0259	0.026	0.025	0.026	0.024	0.026	350,000	0.0259	0.00%
2023-08-21	0	0.026	0.024	0.026	0.025	0.028	1,152,000	30,356	0.0264	0.026	0.024	0.026	0.025	0.028	1,152,000	0.0264	-7.14%
2023-08-18	0	0.028	0.024	0.028	0.026	0.028	666,000	17,748	0.0266	0.028	0.024	0.028	0.026	0.028	666,000	0.0266	-3.45%
2023-08-17	0	0.029	0.023	0.029	0.026	0.029	126,000	3,592	0.0285	0.029	0.023	0.029	0.026	0.029	126,000	0.0285	3.57%
2023-08-16	0	0.028	0.026	0.028	0.026	0.028	120,000	3,194	0.0266	0.028	0.026	0.028	0.026	0.028	120,000	0.0266	3.70%
2023-08-15	0	0.027	0.026	0.027	0.027	0.029	1,948,000	53,164	0.0273	0.027	0.026	0.027	0.027	0.029	1,948,000	0.0273	-6.90%
2023-08-14	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2023-08-11	0	0.029	0.029	0.030	0.027	0.030	2,630,000	73,838	0.0281	0.029	0.029	0.030	0.027	0.030	2,630,000	0.0281	-6.45%
2023-08-10	0	0.031	0.029	0.031	0.029	0.031	598,000	17,448	0.0292	0.031	0.029	0.031	0.029	0.031	598,000	0.0292	-3.13%
2023-08-09	0	0.032	0.030	0.032	0.028	0.032	1,980,000	61,816	0.0312	0.032	0.030	0.032	0.028	0.032	1,980,000	0.0312	6.67%
2023-08-08	0	0.030	0.029	0.030	0.029	0.030	1,794,000	52,706	0.0294	0.030	0.029	0.030	0.029	0.030	1,794,000	0.0294	-3.23%
2023-08-07	0	0.031	0.029	0.031	0.030	0.031	302,000	9,062	0.0300	0.031	0.029	0.031	0.030	0.031	302,000	0.0300	-3.13%
2023-08-04	0	0.032	0.030	0.032	0.030	0.033	14,000	432	0.0309	0.032	0.030	0.032	0.030	0.033	14,000	0.0309	-3.03%
2023-08-03	0	0.033	0.031	0.033	0.031	0.034	542,000	17,038	0.0314	0.033	0.031	0.033	0.031	0.034	542,000	0.0314	0.00%
2023-08-02	0	0.033	0.033	0.034	0.030	0.033	3,532,000	111,408	0.0315	0.033	0.033	0.034	0.030	0.033	3,532,000	0.0315	3.12%
2023-08-01	0	0.032	0.030	0.034	0.030	0.035	148,000	4,582	0.0310	0.032	0.030	0.034	0.030	0.035	148,000	0.0310	0.00%
2023-07-31	0	0.032	0.031	0.034	0.029	0.037	3,720,000	122,584	0.0330	0.032	0.031	0.034	0.029	0.037	3,720,000	0.0330	6.67%
2023-07-28	0	0.030	0.030	0.031	0.029	0.032	1,016,000	30,450	0.0300	0.030	0.030	0.031	0.029	0.032	1,016,000	0.0300	-3.23%
2023-07-27	0	0.031	0.031	0.032	0.030	0.033	2,496,000	78,096	0.0313	0.031	0.031	0.032	0.030	0.033	2,496,000	0.0313	6.90%
2023-07-26	0	0.029	0.028	0.029	0.027	0.033	6,565,000	185,032	0.0282	0.029	0.028	0.029	0.027	0.033	6,565,000	0.0282	-12.12%
2023-07-25	0	0.033	0.032	0.033	0.029	0.033	484,000	15,954	0.0330	0.033	0.032	0.033	0.029	0.033	484,000	0.0330	6.45%
2023-07-24	0	0.031	0.030	0.033	-	-	0	0	-	0.031	0.030	0.033	-	-	0	-	-3.13%
2023-07-21	0	0.032	0.031	0.033	0.030	0.032	624,000	19,342	0.0310	0.032	0.031	0.033	0.030	0.032	624,000	0.0310	3.23%
2023-07-20	0	0.031	0.031	0.033	0.029	0.032	846,000	26,222	0.0310	0.031	0.031	0.033	0.029	0.032	846,000	0.0310	3.33%
2023-07-19	0	0.030	0.029	0.030	0.030	0.031	856,000	25,682	0.0300	0.030	0.029	0.030	0.030	0.031	856,000	0.0300	-6.25%
2023-07-18	0	0.032	0.030	0.032	0.030	0.032	1,688,000	52,282	0.0310	0.032	0.030	0.032	0.030	0.032	1,688,000	0.0310	-3.03%
2023-07-14	0	0.033	0.032	0.033	0.032	0.033	474,000	15,170	0.0320	0.033	0.032	0.033	0.032	0.033	474,000	0.0320	0.00%
2023-07-13	0	0.033	0.030	0.033	0.030	0.033	108,000	3,258	0.0302	0.033	0.030	0.033	0.030	0.033	108,000	0.0302	6.45%
2023-07-12	0	0.031	0.030	0.032	0.030	0.033	1,664,000	52,932	0.0318	0.031	0.030	0.032	0.030	0.033	1,664,000	0.0318	0.00%
2023-07-11	0	0.031	0.031	0.033	0.031	0.034	504,000	16,206	0.0322	0.031	0.031	0.033	0.031	0.034	504,000	0.0322	3.33%
2023-07-10	0	0.030	0.029	0.032	0.029	0.032	1,510,000	44,946	0.0298	0.030	0.029	0.032	0.029	0.032	1,510,000	0.0298	0.00%
2023-07-07	0	0.030	0.029	0.030	0.030	0.034	2,436,000	74,004	0.0304	0.030	0.029	0.030	0.030	0.034	2,436,000	0.0304	-6.25%
2023-07-06	0	0.032	0.032	0.033	0.031	0.033	390,000	12,360	0.0317	0.032	0.032	0.033	0.031	0.033	390,000	0.0317	-8.57%
2023-07-05	0	0.035	0.033	0.037	0.030	0.038	3,200,000	106,172	0.0332	0.035	0.033	0.037	0.030	0.038	3,200,000	0.0332	0.00%
2023-07-04	0	0.035	0.032	0.037	0.032	0.035	1,600,000	54,676	0.0342	0.035	0.032	0.037	0.032	0.035	1,600,000	0.0342	2.94%
2023-07-03	0	0.034	0.032	0.034	0.032	0.035	554,000	17,986	0.0325	0.034	0.032	0.034	0.032	0.035	554,000	0.0325	6.25%
2023-06-30	0	0.032	0.032	0.036	0.032	0.036	2,178,000	72,970	0.0335	0.032	0.032	0.036	0.032	0.036	2,178,000	0.0335	-11.11%
2023-06-29	0	0.036	0.033	0.036	0.035	0.036	1,166,000	40,814	0.0350	0.036	0.033	0.036	0.035	0.036	1,166,000	0.0350	9.09%
2023-06-28	0	0.033	0.033	0.035	0.033	0.035	1,748,000	58,394	0.0334	0.033	0.033	0.035	0.033	0.035	1,748,000	0.0334	-5.71%
2023-06-27	0	0.035	0.035	0.036	0.033	0.036	1,518,000	51,494	0.0339	0.035	0.035	0.036	0.033	0.036	1,518,000	0.0339	0.00%
2023-06-26	0	0.035	0.035	0.037	0.034	0.036	230,000	8,248	0.0359	0.035	0.035	0.037	0.034	0.036	230,000	0.0359	-2.78%
2023-06-23	0	0.036	0.034	0.036	0.032	0.036	1,152,000	38,784	0.0337	0.036	0.034	0.036	0.032	0.036	1,152,000	0.0337	5.88%
2023-06-21	0	0.034	0.034	0.036	0.034	0.038	1,612,000	56,498	0.0350	0.034	0.034	0.036	0.034	0.038	1,612,000	0.0350	-10.53%
2023-06-20	0	0.038	0.036	0.038	0.035	0.038	479,000	17,526	0.0366	0.038	0.036	0.038	0.035	0.038	479,000	0.0366	0.00%
2023-06-19	0	0.038	0.037	0.038	0.035	0.044	1,448,000	52,974	0.0366	0.038	0.037	0.038	0.035	0.044	1,448,000	0.0366	-2.56%
2023-06-16	0	0.039	0.036	0.039	0.034	0.041	3,564,000	139,498	0.0391	0.039	0.036	0.039	0.034	0.041	3,564,000	0.0391	8.33%
2023-06-15	0	0.036	0.036	0.038	0.036	0.036	330,000	11,880	0.0360	0.036	0.036	0.038	0.036	0.036	330,000	0.0360	0.00%
2023-06-14	0	0.036	0.034	0.036	0.034	0.036	886,000	30,762	0.0347	0.036	0.034	0.036	0.034	0.036	886,000	0.0347	-2.70%
2023-06-13	0	0.037	0.034	0.037	0.034	0.037	1,588,000	56,616	0.0357	0.037	0.034	0.037	0.034	0.037	1,588,000	0.0357	2.78%
2023-06-12	0	0.036	0.036	0.038	0.035	0.038	2,554,000	91,888	0.0360	0.036	0.036	0.038	0.035	0.038	2,554,000	0.0360	-5.26%
2023-06-09	0	0.038	0.036	0.038	0.034	0.038	1,974,000	72,894	0.0369	0.038	0.036	0.038	0.034	0.038	1,974,000	0.0369	8.57%
2023-06-08	0	0.035	0.035	0.036	0.032	0.035	1,866,000	65,122	0.0349	0.035	0.035	0.036	0.032	0.035	1,866,000	0.0349	9.37%
2023-06-07	0	0.032	0.031	0.033	0.031	0.037	1,856,000	60,660	0.0327	0.032	0.031	0.033	0.031	0.037	1,856,000	0.0327	-3.03%
2023-06-06	0	0.033	0.033	0.034	0.033	0.050	6,088,000	218,742	0.0359	0.033	0.033	0.034	0.033	0.050	6,088,000	0.0359	0.00%
2023-06-05	0	0.033	0.030	0.033	0.030	0.034	8,000	264	0.0330	0.033	0.030	0.033	0.030	0.034	8,000	0.0330	6.45%
2023-06-02	0	0.031	0.031	0.034	0.031	0.035	2,064,000	65,662	0.0318	0.031	0.031	0.034	0.031	0.035	2,064,000	0.0318	-3.13%
2023-06-01	0	0.032	0.030	0.032	0.033	0.033	84,000	2,766	0.0329	0.032	0.030	0.032	0.033	0.033	84,000	0.0329	10.34%
2023-05-31	0	0.029	0.029	0.030	0.028	0.035	372,000	10,926	0.0294	0.029	0.029	0.030	0.028	0.035	372,000	0.0294	0.00%
2023-05-30	0	0.029	0.029	0.035	0.029	0.030	1,356,000	39,440	0.0291	0.029	0.029	0.035	0.029	0.030	1,356,000	0.0291	0.00%
2023-05-29	0	0.029	0.027	0.029	0.028	0.036	2,830,000	83,636	0.0296	0.029	0.027	0.029	0.028	0.036	2,830,000	0.0296	-6.45%
2023-05-25	0	0.031	0.030	0.031	0.029	0.032	4,440,000	137,342	0.0309	0.031	0.030	0.031	0.029	0.032	4,440,000	0.0309	-3.13%
2023-05-24	0	0.032	0.032	0.034	0.031	0.034	4,284,000	137,100	0.0320	0.032	0.032	0.034	0.031	0.034	4,284,000	0.0320	-5.88%
2023-05-23	0	0.034	0.033	0.034	0.033	0.038	1,566,000	53,892	0.0344	0.034	0.033	0.034	0.033	0.038	1,566,000	0.0344	-8.11%
2023-05-22	0	0.037	0.036	0.037	0.033	0.039	616,000	23,746	0.0385	0.037	0.036	0.037	0.033	0.039	616,000	0.0385	0.00%
2023-05-19	0	0.037	0.033	0.037	0.032	0.038	2,344,000	84,600	0.0361	0.037	0.033	0.037	0.032	0.038	2,344,000	0.0361	2.78%
2023-05-18	0	0.036	0.035	0.037	0.032	0.037	490,000	16,232	0.0331	0.036	0.035	0.037	0.032	0.037	490,000	0.0331	0.00%
2023-05-17	0	0.036	0.030	0.035	0.034	0.040	508,000	18,142	0.0357	0.036	0.030	0.035	0.034	0.040	508,000	0.0357	5.88%
2023-05-16	0	0.034	0.035	0.037	0.033	0.042	554,000	21,354	0.0385	0.034	0.035	0.037	0.033	0.042	554,000	0.0385	6.25%
2023-05-15	0	0.032	0.032	0.035	0.032	0.039	540,000	17,352	0.0321	0.032	0.032	0.035	0.032	0.039	540,000	0.0321	-8.57%
2023-05-12	0	0.035	0.034	0.035	0.034	0.037	134,000	4,686	0.0350	0.035	0.034	0.035	0.034	0.037	134,000	0.0350	-5.41%
2023-05-11	0	0.037	0.035	0.037	0.037	0.037	642,000	23,754	0.0370	0.037	0.035	0.037	0.037	0.037	642,000	0.0370	2.78%
2023-05-10	0	0.036	0.035	0.037	0.033	0.037	1,020,000	35,442	0.0347	0.036	0.035	0.037	0.033	0.037	1,020,000	0.0347	5.88%
2023-05-09	0	0.034	0.034	0.035	0.034	0.035	952,000	32,376	0.0340	0.034	0.034	0.035	0.034	0.035	952,000	0.0340	0.00%
2023-05-08	0	0.034	0.032	0.034	0.031	0.036	3,738,000	126,074	0.0337	0.034	0.032	0.034	0.031	0.036	3,738,000	0.0337	-2.86%
2023-05-05	0	0.035	0.034	0.035	0.035	0.038	1,876,000	67,624	0.0360	0.035	0.034	0.035	0.035	0.038	1,876,000	0.0360	0.00%
2023-05-04	0	0.035	0.035	0.039	0.034	0.041	3,164,000	114,074	0.0361	0.035	0.035	0.039	0.034	0.041	3,164,000	0.0361	-2.78%
2023-05-03	0	0.036	0.036	0.038	0.036	0.039	1,294,000	48,460	0.0374	0.036	0.036	0.038	0.036	0.039	1,294,000	0.0374	-7.69%
2023-05-02	0	0.039	0.038	0.040	0.035	0.042	1,858,000	71,220	0.0383	0.039	0.038	0.040	0.035	0.042	1,858,000	0.0383	-2.50%
2023-04-28	0	0.040	0.038	0.041	0.038	0.040	2,442,000	95,970	0.0393	0.040	0.038	0.041	0.038	0.040	2,442,000	0.0393	5.26%
2023-04-27	0	0.038	0.035	0.037	0.035	0.038	1,274,000	45,620	0.0358	0.038	0.035	0.037	0.035	0.038	1,274,000	0.0358	-2.56%
2023-04-26	0	0.039	0.035	0.039	0.034	0.039	3,518,000	128,242	0.0365	0.039	0.035	0.039	0.034	0.039	3,518,000	0.0365	2.63%
2023-04-25	0	0.038	0.036	0.038	0.036	0.040	2,476,000	93,320	0.0377	0.038	0.036	0.038	0.036	0.040	2,476,000	0.0377	-2.56%
2023-04-24	0	0.039	0.039	0.041	0.036	0.041	2,610,000	98,080	0.0376	0.039	0.039	0.041	0.036	0.041	2,610,000	0.0376	2.63%
2023-04-21	0	0.038	0.038	0.039	0.033	0.045	17,258,000	712,578	0.0413	0.038	0.038	0.039	0.033	0.045	17,258,000	0.0413	2.70%
2023-04-20	0	0.037	0.036	0.040	0.035	0.058	41,618,000	1,825,376	0.0439	0.037	0.036	0.040	0.035	0.058	41,618,000	0.0439	-2.63%
2023-04-19	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
2023-03-31	0	0.038	0.038	0.039	0.030	0.047	29,596,000	1,145,392	0.0387	0.038	0.038	0.039	0.030	0.047	29,596,000	0.0387	-24.00%
2023-03-30	0	0.050	0.050	0.051	0.047	0.051	2,154,000	106,828	0.0496	0.050	0.050	0.051	0.047	0.051	2,154,000	0.0496	0.00%
2023-03-29	0	0.050	0.050	0.056	0.049	0.058	780,000	42,708	0.0548	0.050	0.050	0.056	0.049	0.058	780,000	0.0548	-9.09%
2023-03-28	0	0.055	0.052	0.053	0.052	0.055	292,000	15,718	0.0538	0.055	0.052	0.053	0.052	0.055	292,000	0.0538	3.77%
2023-03-27	0	0.053	0.053	0.059	0.053	0.060	524,000	27,806	0.0531	0.053	0.053	0.059	0.053	0.060	524,000	0.0531	-5.36%
2023-03-24	0	0.056	0.054	0.055	0.053	0.061	514,000	28,092	0.0547	0.056	0.054	0.055	0.053	0.061	514,000	0.0547	-1.75%
2023-03-23	0	0.057	0.053	0.060	-	-	0	0	-	0.057	0.053	0.060	-	-	0	-	0.00%
2023-03-22	0	0.057	0.057	0.061	0.054	0.062	1,054,000	57,826	0.0549	0.057	0.057	0.061	0.054	0.062	1,054,000	0.0549	1.79%
2023-03-21	0	0.056	0.054	0.055	0.054	0.062	618,000	34,430	0.0557	0.056	0.054	0.055	0.054	0.062	618,000	0.0557	0.00%
2023-03-20	0	0.056	0.056	0.063	0.055	0.057	94,000	5,342	0.0568	0.056	0.056	0.063	0.055	0.057	94,000	0.0568	-5.08%
2023-03-17	0	0.059	0.059	0.061	0.058	0.061	410,000	24,540	0.0599	0.059	0.059	0.061	0.058	0.061	410,000	0.0599	-1.67%
2023-03-16	0	0.060	0.060	0.061	0.055	0.060	408,000	23,402	0.0574	0.060	0.060	0.061	0.055	0.060	408,000	0.0574	-1.64%
2023-03-15	0	0.061	0.061	0.064	0.056	0.072	2,496,000	146,204	0.0586	0.061	0.061	0.064	0.056	0.072	2,496,000	0.0586	10.91%
2023-03-14	0	0.055	0.055	0.057	0.055	0.059	568,000	32,214	0.0567	0.055	0.055	0.057	0.055	0.059	568,000	0.0567	-9.84%
2023-03-13	0	0.061	0.059	0.061	0.058	0.061	128,000	7,576	0.0592	0.061	0.059	0.061	0.058	0.061	128,000	0.0592	1.67%
2023-03-10	0	0.060	0.060	0.062	0.060	0.062	1,308,000	80,128	0.0613	0.060	0.060	0.062	0.060	0.062	1,308,000	0.0613	-6.25%
2023-03-09	0	0.064	0.062	0.064	0.061	0.065	216,000	13,510	0.0625	0.064	0.062	0.064	0.061	0.065	216,000	0.0625	0.00%
2023-03-08	0	0.064	0.062	0.068	0.062	0.069	2,730,000	176,136	0.0645	0.064	0.062	0.068	0.062	0.069	2,730,000	0.0645	-3.03%
2023-03-07	0	0.066	0.065	0.069	0.063	0.066	450,000	28,426	0.0632	0.066	0.065	0.069	0.063	0.066	450,000	0.0632	1.54%
2023-03-06	0	0.065	0.062	0.065	0.064	0.065	340,000	22,000	0.0647	0.065	0.062	0.065	0.064	0.065	340,000	0.0647	0.00%
2023-03-03	0	0.065	0.063	0.064	0.060	0.067	2,170,000	140,132	0.0646	0.065	0.063	0.064	0.060	0.067	2,170,000	0.0646	1.56%
2023-03-02	0	0.064	0.062	0.064	0.061	0.064	678,000	42,244	0.0623	0.064	0.062	0.064	0.061	0.064	678,000	0.0623	3.23%
2023-03-01	0	0.062	0.062	0.064	0.060	0.063	1,634,000	100,250	0.0614	0.062	0.062	0.064	0.060	0.063	1,634,000	0.0614	0.00%
2023-02-28	0	0.062	0.059	0.060	0.055	0.065	5,022,000	305,444	0.0608	0.062	0.059	0.060	0.055	0.065	5,022,000	0.0608	-1.59%
2023-02-27	0	0.063	0.061	0.063	0.061	0.065	1,626,000	103,270	0.0635	0.063	0.061	0.063	0.061	0.065	1,626,000	0.0635	0.00%
2023-02-24	0	0.063	0.063	0.066	0.063	0.068	910,000	58,106	0.0639	0.063	0.063	0.066	0.063	0.068	910,000	0.0639	-1.56%
2023-02-23	0	0.064	0.065	0.068	0.063	0.071	1,154,000	77,108	0.0668	0.064	0.065	0.068	0.063	0.071	1,154,000	0.0668	-3.03%
2023-02-22	0	0.066	0.064	0.069	0.062	0.066	1,498,000	95,938	0.0640	0.066	0.064	0.069	0.062	0.066	1,498,000	0.0640	0.00%
2023-02-21	0	0.066	0.066	0.068	0.063	0.075	11,502,000	792,864	0.0689	0.066	0.066	0.068	0.063	0.075	11,502,000	0.0689	6.45%
2023-02-20	0	0.062	0.061	0.062	0.059	0.063	3,530,000	214,466	0.0608	0.062	0.061	0.062	0.059	0.063	3,530,000	0.0608	-1.59%
2023-02-17	0	0.063	0.061	0.064	0.061	0.064	590,000	36,852	0.0625	0.063	0.061	0.064	0.061	0.064	590,000	0.0625	0.00%
2023-02-16	0	0.063	0.062	0.063	0.062	0.066	3,188,000	201,272	0.0631	0.063	0.062	0.063	0.062	0.066	3,188,000	0.0631	-3.08%
2023-02-15	0	0.065	0.063	0.065	0.063	0.067	2,306,000	145,812	0.0632	0.065	0.063	0.065	0.063	0.067	2,306,000	0.0632	-1.52%
2023-02-14	0	0.066	0.063	0.066	0.063	0.066	1,078,000	69,488	0.0645	0.066	0.063	0.066	0.063	0.066	1,078,000	0.0645	1.54%
2023-02-13	0	0.065	0.065	0.067	0.060	0.067	5,370,000	346,140	0.0645	0.065	0.065	0.067	0.060	0.067	5,370,000	0.0645	4.84%
2023-02-10	0	0.062	0.061	0.062	0.061	0.063	2,586,000	159,030	0.0615	0.062	0.061	0.062	0.061	0.063	2,586,000	0.0615	-1.59%
2023-02-09	0	0.063	0.061	0.062	0.060	0.066	2,664,000	166,952	0.0627	0.063	0.061	0.062	0.060	0.066	2,664,000	0.0627	1.61%
2023-02-08	0	0.062	0.062	0.063	0.059	0.065	3,794,000	233,068	0.0614	0.062	0.062	0.063	0.059	0.065	3,794,000	0.0614	-1.59%
2023-02-07	0	0.063	0.063	0.064	0.062	0.066	2,960,000	187,712	0.0634	0.063	0.063	0.064	0.062	0.066	2,960,000	0.0634	-1.56%
2023-02-06	0	0.064	0.063	0.064	0.063	0.073	4,548,000	296,250	0.0651	0.064	0.063	0.064	0.063	0.073	4,548,000	0.0651	-3.03%
2023-02-03	0	0.066	0.065	0.066	0.064	0.069	9,408,000	620,442	0.0659	0.066	0.065	0.066	0.064	0.069	9,408,000	0.0659	-2.94%
2023-02-02	0	0.068	0.068	0.071	0.062	0.078	25,086,000	1,714,072	0.0683	0.068	0.068	0.071	0.062	0.078	25,086,000	0.0683	-8.11%
2023-02-01	0	0.074	0.074	0.076	0.070	0.078	16,350,000	1,199,426	0.0734	0.074	0.074	0.076	0.070	0.078	16,350,000	0.0734	-5.13%
2023-01-31	0	0.078	0.078	0.081	0.078	0.085	3,220,000	256,958	0.0798	0.078	0.078	0.081	0.078	0.085	3,220,000	0.0798	-7.14%
2023-01-30	0	0.084	0.084	0.085	0.076	0.085	11,020,000	875,926	0.0795	0.084	0.084	0.085	0.076	0.085	11,020,000	0.0795	0.00%
2023-01-27	0	0.084	0.084	0.085	0.081	0.085	5,126,000	422,590	0.0824	0.084	0.084	0.085	0.081	0.085	5,126,000	0.0824	1.20%
2023-01-26	0	0.083	0.083	0.085	0.077	0.086	8,206,000	667,594	0.0814	0.083	0.083	0.085	0.077	0.086	8,206,000	0.0814	3.75%
2023-01-20	0	0.080	0.078	0.081	0.076	0.080	5,618,000	438,042	0.0780	0.080	0.078	0.081	0.076	0.080	5,618,000	0.0780	-1.23%
2023-01-19	0	0.081	0.078	0.082	0.075	0.084	5,400,000	419,048	0.0776	0.081	0.078	0.082	0.075	0.084	5,400,000	0.0776	8.00%
2023-01-18	0	0.075	0.074	0.076	0.074	0.084	3,978,000	304,426	0.0765	0.075	0.074	0.076	0.074	0.084	3,978,000	0.0765	-7.41%
2023-01-17	0	0.081	0.080	0.081	0.077	0.086	6,424,000	516,100	0.0803	0.081	0.080	0.081	0.077	0.086	6,424,000	0.0803	-4.71%
2023-01-16	0	0.085	0.084	0.089	0.083	0.088	5,370,000	458,100	0.0853	0.085	0.084	0.089	0.083	0.088	5,370,000	0.0853	-2.30%
2023-01-13	0	0.087	0.087	0.089	0.086	0.100	4,482,000	393,040	0.0877	0.087	0.087	0.089	0.086	0.100	4,482,000	0.0877	0.00%
2023-01-12	0	0.087	0.087	0.089	0.087	0.095	10,894,000	977,524	0.0897	0.087	0.087	0.089	0.087	0.095	10,894,000	0.0897	-7.45%
2023-01-11	0	0.094	0.094	0.097	0.093	0.106	3,980,000	385,122	0.0968	0.094	0.094	0.097	0.093	0.106	3,980,000	0.0968	-3.09%
2023-01-10	0	0.097	0.097	0.100	0.095	0.106	4,506,000	447,772	0.0994	0.097	0.097	0.100	0.095	0.106	4,506,000	0.0994	0.00%
2023-01-09	0	0.097	0.097	0.099	0.097	0.108	2,988,000	295,322	0.0988	0.097	0.097	0.099	0.097	0.108	2,988,000	0.0988	-2.02%
2023-01-06	0	0.099	0.096	0.099	0.095	0.107	8,800,000	889,118	0.1010	0.099	0.096	0.099	0.095	0.107	8,800,000	0.1010	-1.00%
2023-01-05	0	0.100	0.099	0.100	0.098	0.111	6,190,000	626,714	0.1012	0.100	0.099	0.100	0.098	0.111	6,190,000	0.1012	-2.91%
2023-01-04	0	0.103	0.103	0.107	0.099	0.115	11,686,000	1,236,754	0.1058	0.103	0.103	0.107	0.099	0.115	11,686,000	0.1058	5.10%
2023-01-03	0	0.098	0.098	0.100	0.090	0.110	16,556,000	1,584,178	0.0957	0.098	0.098	0.100	0.090	0.110	16,556,000	0.0957	-5.77%
2022-12-30	0	0.104	0.104	0.108	0.104	0.113	5,056,000	534,996	0.1058	0.104	0.104	0.108	0.104	0.113	5,056,000	0.1058	-0.95%
2022-12-29	0	0.105	0.104	0.105	0.102	0.114	5,184,000	541,482	0.1045	0.105	0.104	0.105	0.102	0.114	5,184,000	0.1045	-7.08%
2022-12-28	0	0.113	0.109	0.113	0.108	0.122	7,090,000	780,560	0.1101	0.113	0.109	0.113	0.108	0.122	7,090,000	0.1101	0.00%
2022-12-23	0	0.113	0.111	0.113	0.107	0.121	14,100,000	1,568,148	0.1112	0.113	0.111	0.113	0.107	0.121	14,100,000	0.1112	-1.74%
2022-12-22	0	0.115	0.115	0.118	0.107	0.153	87,614,000	10,687,030	0.1220	0.115	0.115	0.118	0.107	0.153	87,614,000	0.1220	-12.88%
2022-12-21	0	0.132	0.132	0.133	0.087	0.137	86,088,000	10,241,644	0.1190	0.132	0.132	0.133	0.087	0.137	86,088,000	0.1190	48.31%
2022-12-20	0	0.089	0.089	0.094	0.088	0.098	7,382,000	672,046	0.0910	0.089	0.089	0.094	0.088	0.098	7,382,000	0.0910	-10.10%
2022-12-19	0	0.099	0.095	0.101	0.093	0.105	6,712,000	640,540	0.0954	0.099	0.095	0.101	0.093	0.105	6,712,000	0.0954	-2.94%
2022-12-16	0	0.102	0.101	0.102	0.101	0.117	38,724,000	4,166,622	0.1076	0.102	0.101	0.102	0.101	0.117	38,724,000	0.1076	2.00%
2022-12-15	0	0.100	0.100	0.103	0.081	0.103	25,038,000	2,357,120	0.0941	0.100	0.100	0.103	0.081	0.103	25,038,000	0.0941	7.53%
2022-12-14	0	0.093	0.093	0.095	0.089	0.120	32,230,000	3,204,290	0.0994	0.093	0.093	0.095	0.089	0.120	32,230,000	0.0994	-18.42%
2022-12-13	0	0.114	0.111	0.114	0.103	0.125	36,684,000	4,195,790	0.1144	0.114	0.111	0.114	0.103	0.125	36,684,000	0.1144	-0.87%
2022-12-12	0	0.115	0.112	0.115	0.091	0.135	167,612,000	19,047,198	0.1136	0.115	0.112	0.115	0.091	0.135	167,612,000	0.1136	27.78%
2022-12-09	0	0.090	0.090	0.091	0.064	0.100	152,058,000	12,793,844	0.0841	0.090	0.090	0.091	0.064	0.100	152,058,000	0.0841	42.86%
2022-12-08	0	0.063	0.063	0.065	0.062	0.066	17,390,000	1,113,662	0.0640	0.063	0.063	0.065	0.062	0.066	17,390,000	0.0640	1.61%
2022-12-07	0	0.062	0.062	0.063	0.062	0.068	13,958,000	897,496	0.0643	0.062	0.062	0.063	0.062	0.068	13,958,000	0.0643	-7.46%
2022-12-06	0	0.067	0.065	0.067	0.062	0.067	14,276,000	935,586	0.0655	0.067	0.065	0.067	0.062	0.067	14,276,000	0.0655	-1.47%
2022-12-05	0	0.068	0.067	0.068	0.065	0.070	18,970,000	1,274,190	0.0672	0.068	0.067	0.068	0.065	0.070	18,970,000	0.0672	6.25%
2022-12-02	0	0.064	0.064	0.065	0.063	0.069	6,856,000	440,990	0.0643	0.064	0.064	0.065	0.063	0.069	6,856,000	0.0643	-4.48%
2022-12-01	0	0.067	0.067	0.068	0.066	0.074	13,696,000	944,626	0.0690	0.067	0.067	0.068	0.066	0.074	13,696,000	0.0690	-2.90%
2022-11-30	0	0.069	0.068	0.069	0.067	0.078	43,710,000	3,085,894	0.0706	0.069	0.068	0.069	0.067	0.078	43,710,000	0.0706	-1.43%
2022-11-29	0	0.070	0.068	0.070	0.063	0.080	76,156,000	5,373,308	0.0706	0.070	0.068	0.070	0.063	0.080	76,156,000	0.0706	18.64%
2022-11-28	0	0.059	0.058	0.059	0.057	0.061	5,918,000	346,134	0.0585	0.059	0.058	0.059	0.057	0.061	5,918,000	0.0585	-9.23%
2022-11-25	0	0.065	0.064	0.065	0.060	0.067	12,290,000	775,456	0.0631	0.065	0.064	0.065	0.060	0.067	12,290,000	0.0631	0.00%
2022-11-24	0	0.065	0.065	0.066	0.062	0.078	35,256,000	2,401,332	0.0681	0.065	0.065	0.066	0.062	0.078	35,256,000	0.0681	8.33%
2022-11-23	0	0.060	0.060	0.061	0.056	0.064	9,194,000	555,784	0.0605	0.060	0.060	0.061	0.056	0.064	9,194,000	0.0605	-7.69%
2022-11-22	0	0.065	0.065	0.067	0.063	0.075	10,044,000	666,670	0.0664	0.065	0.065	0.067	0.063	0.075	10,044,000	0.0664	-9.72%
2022-11-21	0	0.072	0.072	0.075	0.071	0.078	12,224,000	892,612	0.0730	0.072	0.072	0.075	0.071	0.078	12,224,000	0.0730	-10.00%
2022-11-18	0	0.080	0.077	0.081	0.077	0.096	24,608,000	2,069,556	0.0841	0.080	0.077	0.081	0.077	0.096	24,608,000	0.0841	-4.76%
2022-11-17	0	0.084	0.084	0.087	0.076	0.095	28,130,000	2,296,470	0.0816	0.084	0.084	0.087	0.076	0.095	28,130,000	0.0816	-7.69%
2022-11-16	0	0.091	0.089	0.091	0.077	0.134	90,808,000	8,976,306	0.0988	0.091	0.089	0.091	0.077	0.134	90,808,000	0.0988	-11.65%
2022-11-15	0	0.103	0.103	0.104	0.047	0.103	151,138,000	11,180,436	0.0740	0.103	0.103	0.104	0.047	0.103	151,138,000	0.0740	119.15%
2022-11-14	0	0.047	0.047	0.048	0.045	0.070	72,418,000	3,624,122	0.0500	0.047	0.047	0.048	0.045	0.070	72,418,000	0.0500	23.68%
2022-11-11	0	0.038	0.038	0.039	0.032	0.041	10,446,000	387,716	0.0371	0.038	0.038	0.039	0.032	0.041	10,446,000	0.0371	15.15%
2022-11-10	0	0.033	0.034	0.036	0.030	0.041	9,706,000	319,150	0.0329	0.033	0.034	0.036	0.030	0.041	9,706,000	0.0329	-15.38%
2022-11-09	0	0.039	0.038	0.039	0.035	0.055	20,428,000	856,680	0.0419	0.039	0.038	0.039	0.035	0.055	20,428,000	0.0419	-4.88%
2022-11-08	0	0.041	0.041	0.042	0.040	0.050	1,856,000	80,606	0.0434	0.041	0.041	0.042	0.040	0.050	1,856,000	0.0434	5.13%
2022-11-07	0	0.039	0.038	0.039	0.035	0.046	2,604,000	107,010	0.0411	0.039	0.038	0.039	0.035	0.046	2,604,000	0.0411	-2.50%
2022-11-04	0	0.040	0.035	0.040	0.034	0.049	1,164,000	45,500	0.0391	0.040	0.035	0.040	0.034	0.049	1,164,000	0.0391	17.65%
2022-11-03	0	0.034	0.031	0.036	-	-	0	0	-	0.034	0.031	0.036	-	-	0	-	0.00%
2022-11-02	0	0.034	0.034	0.036	0.033	0.035	1,006,310	34,119	0.0339	0.034	0.034	0.036	0.033	0.035	1,006,310	0.0339	-2.86%
2022-11-01	0	0.035	0.034	0.036	0.034	0.037	306,000	10,974	0.0359	0.035	0.034	0.036	0.034	0.037	306,000	0.0359	0.00%
2022-10-31	0	0.035	0.035	0.037	0.035	0.039	744,000	26,388	0.0355	0.035	0.035	0.037	0.035	0.039	744,000	0.0355	-5.41%
2022-10-28	0	0.037	0.036	0.037	0.036	0.043	1,326,000	50,262	0.0379	0.037	0.036	0.037	0.036	0.043	1,326,000	0.0379	-11.90%
2022-10-27	0	0.042	0.042	0.043	0.040	0.045	1,084,000	46,356	0.0428	0.042	0.042	0.043	0.040	0.045	1,084,000	0.0428	5.00%
2022-10-26	0	0.040	0.040	0.041	0.039	0.044	1,092,000	45,130	0.0413	0.040	0.040	0.041	0.039	0.044	1,092,000	0.0413	-6.98%
2022-10-25	0	0.043	0.042	0.048	0.042	0.053	276,000	11,942	0.0433	0.043	0.042	0.048	0.042	0.053	276,000	0.0433	0.00%
2022-10-24	0	0.043	0.043	0.045	0.043	0.047	1,834,000	80,522	0.0439	0.043	0.043	0.045	0.043	0.047	1,834,000	0.0439	-14.00%
2022-10-21	0	0.050	0.046	0.050	0.046	0.050	608,000	29,586	0.0487	0.050	0.046	0.050	0.046	0.050	608,000	0.0487	6.38%
2022-10-20	0	0.047	0.047	0.049	0.047	0.047	14,000	658	0.0470	0.047	0.047	0.049	0.047	0.047	14,000	0.0470	-4.08%
2022-10-19	0	0.049	0.045	0.049	0.045	0.051	2,228,000	110,230	0.0495	0.049	0.045	0.049	0.045	0.051	2,228,000	0.0495	2.08%
2022-10-18	0	0.048	0.049	0.051	0.046	0.053	5,194,000	263,986	0.0508	0.048	0.049	0.051	0.046	0.053	5,194,000	0.0508	2.13%
2022-10-17	0	0.047	0.047	0.049	0.047	0.050	316,000	15,678	0.0496	0.047	0.047	0.049	0.047	0.050	316,000	0.0496	2.17%
2022-10-14	0	0.046	0.046	0.049	0.045	0.054	5,246,000	249,076	0.0475	0.046	0.046	0.049	0.045	0.054	5,246,000	0.0475	-11.54%
2022-10-13	0	0.052	0.050	0.052	0.049	0.058	2,664,000	138,904	0.0521	0.052	0.050	0.052	0.049	0.058	2,664,000	0.0521	0.00%
2022-10-12	0	0.052	0.050	0.052	0.051	0.062	5,520,000	300,106	0.0544	0.052	0.050	0.052	0.051	0.062	5,520,000	0.0544	-25.71%
2022-10-11	0	0.070	0.063	0.070	0.063	0.070	106,000	7,326	0.0691	0.070	0.063	0.070	0.063	0.070	106,000	0.0691	0.00%
2022-10-10	0	0.070	0.063	0.070	0.070	0.070	200,000	14,000	0.0700	0.070	0.063	0.070	0.070	0.070	200,000	0.0700	11.11%
2022-10-07	0	0.063	0.063	0.065	0.063	0.066	490,000	31,258	0.0638	0.063	0.063	0.065	0.063	0.066	490,000	0.0638	-4.55%
2022-10-06	0	0.066	0.065	0.069	0.066	0.070	954,000	64,944	0.0681	0.066	0.065	0.069	0.066	0.070	954,000	0.0681	-8.33%
2022-10-05	0	0.072	0.070	0.074	0.072	0.076	1,832,000	136,874	0.0747	0.072	0.070	0.074	0.072	0.076	1,832,000	0.0747	1.41%
2022-10-03	0	0.071	0.069	0.072	0.068	0.074	2,906,000	203,884	0.0702	0.071	0.069	0.072	0.068	0.074	2,906,000	0.0702	7.58%
2022-09-30	0	0.066	0.066	0.069	0.061	0.078	6,432,000	443,024	0.0689	0.066	0.066	0.069	0.061	0.078	6,432,000	0.0689	-5.71%
2022-09-29	0	0.070	0.068	0.070	0.066	0.075	804,000	57,356	0.0713	0.070	0.068	0.070	0.066	0.075	804,000	0.0713	-2.78%
2022-09-28	0	0.072	0.072	0.074	0.070	0.085	1,190,000	88,126	0.0741	0.072	0.072	0.074	0.070	0.085	1,190,000	0.0741	-12.20%
2022-09-27	0	0.082	0.079	0.082	0.078	0.082	450,000	36,116	0.0803	0.082	0.079	0.082	0.078	0.082	450,000	0.0803	0.00%
2022-09-26	0	0.082	0.077	0.082	0.078	0.103	1,484,000	121,504	0.0819	0.082	0.077	0.082	0.078	0.103	1,484,000	0.0819	-11.83%
2022-09-23	0	0.093	0.089	0.093	0.088	0.125	8,600,000	808,626	0.0940	0.093	0.089	0.093	0.088	0.125	8,600,000	0.0940	-16.96%
2022-09-22	0	0.112	0.117	0.120	0.110	0.141	1,306,000	150,870	0.1155	0.112	0.117	0.120	0.110	0.141	1,306,000	0.1155	-17.04%
2022-09-21	0	0.135	0.130	0.135	0.135	0.140	306,000	41,752	0.1364	0.135	0.130	0.135	0.135	0.140	306,000	0.1364	-7.53%
2022-09-20	0	0.146	0.146	0.159	0.142	0.180	942,000	139,426	0.1480	0.146	0.146	0.159	0.142	0.180	942,000	0.1480	-3.95%
2022-09-19	0	0.152	0.152	0.160	0.150	0.183	1,414,000	232,856	0.1647	0.152	0.152	0.160	0.150	0.183	1,414,000	0.1647	-2.56%
2022-09-16	0	0.156	0.153	0.156	0.150	0.168	1,462,000	230,572	0.1577	0.156	0.153	0.156	0.150	0.168	1,462,000	0.1577	-9.83%
2022-09-15	0	0.173	0.173	0.180	0.171	0.210	2,986,000	557,954	0.1869	0.173	0.173	0.180	0.171	0.210	2,986,000	0.1869	-18.78%
2022-09-14	0	0.213	0.213	0.225	0.213	0.255	852,000	186,806	0.2193	0.213	0.213	0.225	0.213	0.255	852,000	0.2193	-14.80%
2022-09-13	0	0.250	0.250	0.260	0.250	0.380	2,558,000	737,440	0.2883	0.250	0.250	0.260	0.250	0.380	2,558,000	0.2883	-38.27%
2022-09-09	0	0.405	0.395	0.405	0.370	0.600	1,706,000	727,950	0.4267	0.405	0.395	0.405	0.370	0.600	1,706,000	0.4267	-47.40%
2022-09-08	0	0.770	0.590	-	0.770	0.770	2,000	1,540	0.7700	0.770	0.590	-	0.770	0.770	2,000	0.7700	2.67%
2022-09-07	0	0.750	0.520	0.750	-	-	0	0	-	0.750	0.520	0.750	-	-	0	-	-1.32%
2022-09-06	0	0.760	0.570	0.730	-	-	0	0	-	0.760	0.570	0.730	-	-	0	-	0.00%
2022-09-05	0	0.760	0.760	1.020	0.560	1.030	4,000	3,180	0.7950	0.760	0.760	1.020	0.560	1.030	4,000	0.7950	-9.52%
2022-09-02	0	0.840	0.550	0.840	-	-	0	0	-	0.840	0.550	0.840	-	-	0	-	-1.18%
2022-09-01	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-1.16%
2022-08-31	0	0.860	0.900	1.000	0.860	1.200	8,000	7,960	0.9950	0.860	0.900	1.000	0.860	1.200	8,000	0.9950	-12.24%
2022-08-30	0	0.980	0.550	0.980	0.980	0.980	2,000	1,960	0.9800	0.980	0.550	0.980	0.980	0.980	2,000	0.9800	-2.00%
2022-08-29	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	-	1.000	1.000	1.000	10,000	1.0000	-0.99%
2022-08-26	0	1.010	-	1.010	1.010	1.010	4,000	4,040	1.0100	1.010	-	1.010	1.010	1.010	4,000	1.0100	-9.82%
2022-08-25	0	1.120	1.020	1.110	1.000	1.140	20,000	21,100	1.0550	1.120	1.020	1.110	1.000	1.140	20,000	1.0550	-10.40%
2022-08-24	0	1.250	-	1.250	1.200	1.250	16,000	19,580	1.2238	1.250	-	1.250	1.200	1.250	16,000	1.2238	-16.67%
2022-08-23	0	1.500	-	1.550	-	-	0	0	-	1.500	-	1.550	-	-	0	-	0.00%
2022-08-22	0	1.500	1.200	1.550	-	-	0	0	-	1.500	1.200	1.550	-	-	0	-	0.00%
2022-08-19	0	1.500	-	1.550	-	-	0	0	-	1.500	-	1.550	-	-	0	-	0.00%
2022-08-18	0	1.500	1.150	1.600	-	-	0	0	-	1.500	1.150	1.600	-	-	0	-	0.00%
2022-08-17	0	1.500	-	1.550	-	-	0	0	-	1.500	-	1.550	-	-	0	-	0.00%
2022-08-16	0	1.500	1.050	1.500	1.220	1.500	6,000	8,340	1.3900	1.500	1.050	1.500	1.220	1.500	6,000	1.3900	11.11%
2022-08-15	0	1.350	1.200	1.550	1.150	1.550	14,000	19,620	1.4014	1.350	1.200	1.550	1.150	1.550	14,000	1.4014	0.00%
2022-08-12	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
2022-08-11	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
2022-08-10	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
2022-08-09	0	1.350	0.700	1.450	1.350	1.350	98,000	132,300	1.3500	1.350	0.700	1.450	1.350	1.350	98,000	1.3500	0.00%
2022-08-08	0	1.350	1.350	1.520	1.350	1.350	34,000	45,900	1.3500	1.350	1.350	1.520	1.350	1.350	34,000	1.3500	0.00%
2022-08-05	0	1.350	-	1.350	1.350	1.350	26,000	35,100	1.3500	1.350	-	1.350	1.350	1.350	26,000	1.3500	0.00%
2022-08-04	0	1.350	0.690	1.350	1.300	1.350	6,000	7,900	1.3167	1.350	0.690	1.350	1.300	1.350	6,000	1.3167	3.85%
2022-08-03	0	1.300	-	1.300	1.300	1.310	12,000	15,620	1.3017	1.300	-	1.300	1.300	1.310	12,000	1.3017	-0.76%
2022-08-02	0	1.310	-	1.310	-	-	0	0	-	1.310	-	1.310	-	-	0	-	0.00%
2022-08-01	0	1.310	-	1.310	-	-	0	0	-	1.310	-	1.310	-	-	0	-	0.00%
2022-07-29	0	1.310	0.880	1.310	-	-	0	0	-	1.310	0.880	1.310	-	-	0	-	0.00%
2022-07-28	0	1.310	-	1.310	1.110	1.330	8,000	9,960	1.2450	1.310	-	1.310	1.110	1.330	8,000	1.2450	-1.50%
2022-07-27	0	1.330	-	1.330	1.330	1.330	10,000	13,300	1.3300	1.330	-	1.330	1.330	1.330	10,000	1.3300	0.00%
2022-07-26	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2022-07-25	0	1.330	0.670	1.330	-	-	0	0	-	1.330	0.670	1.330	-	-	0	-	0.00%
2022-07-22	0	1.330	-	1.330	1.290	1.330	12,000	15,800	1.3167	1.330	-	1.330	1.290	1.330	12,000	1.3167	2.31%
2022-07-21	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-07-20	0	1.300	-	1.300	1.350	1.350	2,000	2,700	1.3500	1.300	-	1.300	1.350	1.350	2,000	1.3500	-3.70%
2022-07-19	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2022-07-18	0	1.350	-	1.350	1.350	1.350	2,000	2,700	1.3500	1.350	-	1.350	1.350	1.350	2,000	1.3500	2.27%
2022-07-15	0	1.320	1.190	1.350	1.320	1.360	10,000	13,480	1.3480	1.320	1.190	1.350	1.320	1.360	10,000	1.3480	-2.94%
2022-07-14	0	1.360	0.680	1.360	-	-	0	0	-	1.360	0.680	1.360	-	-	0	-	0.00%
2022-07-13	0	1.360	-	1.360	1.360	1.370	12,000	16,340	1.3617	1.360	-	1.360	1.360	1.370	12,000	1.3617	-0.73%
2022-07-12	0	1.370	0.360	1.370	-	-	0	0	-	1.370	0.360	1.370	-	-	0	-	0.00%
2022-07-11	0	1.370	1.160	1.370	1.370	1.370	4,000	5,260	1.3150	1.370	1.160	1.370	1.370	1.370	4,000	1.3150	8.73%
2022-07-08	0	1.260	1.290	1.370	1.260	1.260	8,000	10,080	1.2600	1.260	1.290	1.370	1.260	1.260	8,000	1.2600	-2.33%
2022-07-07	0	1.290	1.330	1.370	-	-	0	0	-	1.290	1.330	1.370	-	-	0	-	0.00%
2022-07-06	0	1.290	1.290	1.370	1.240	1.290	18,000	22,560	1.2533	1.290	1.290	1.370	1.240	1.290	18,000	1.2533	2.38%
2022-07-05	0	1.260	1.300	1.370	-	-	0	0	-	1.260	1.300	1.370	-	-	0	-	0.00%
2022-07-04	0	1.260	1.300	1.370	-	-	0	0	-	1.260	1.300	1.370	-	-	0	-	0.00%
2022-06-30	0	1.260	1.300	1.370	-	-	0	0	-	1.260	1.300	1.370	-	-	0	-	0.00%
2022-06-29	0	1.260	1.290	1.370	-	-	0	0	-	1.260	1.290	1.370	-	-	0	-	0.00%
2022-06-28	0	1.260	1.300	1.370	-	-	0	0	-	1.260	1.300	1.370	-	-	0	-	0.00%
2022-06-27	0	1.260	1.320	1.370	1.260	1.350	8,000	10,440	1.3050	1.260	1.320	1.370	1.260	1.350	8,000	1.3050	-8.03%
2022-06-24	0	1.370	1.160	1.370	1.370	1.370	32,000	43,840	1.3700	1.370	1.160	1.370	1.370	1.370	32,000	1.3700	0.00%
2022-06-23	0	1.370	1.200	1.370	-	-	0	0	-	1.370	1.200	1.370	-	-	0	-	-1.44%
2022-06-22	0	1.390	1.200	1.390	-	-	0	0	-	1.390	1.200	1.390	-	-	0	-	0.00%
2022-06-21	0	1.390	1.130	1.390	-	-	0	0	-	1.390	1.130	1.390	-	-	0	-	-2.80%
2022-06-20	0	1.430	1.260	1.390	1.430	1.430	2,000	2,860	1.4300	1.430	1.260	1.390	1.430	1.430	2,000	1.4300	2.88%
2022-06-17	0	1.390	1.250	1.430	-	-	0	0	-	1.390	1.250	1.430	-	-	0	-	-1.42%
2022-06-16	0	1.410	-	1.430	-	-	0	0	-	1.410	-	1.430	-	-	0	-	0.00%
2022-06-15	0	1.410	1.350	1.410	1.390	1.480	168,000	236,660	1.4087	1.410	1.350	1.410	1.390	1.480	168,000	1.4087	0.71%
2022-06-14	0	1.400	1.450	1.480	-	-	0	0	-	1.400	1.450	1.480	-	-	0	-	0.00%
2022-06-13	0	1.400	1.420	1.480	-	-	0	0	-	1.400	1.420	1.480	-	-	0	-	0.00%
2022-06-10	0	1.400	-	1.480	-	-	0	0	-	1.400	-	1.480	-	-	0	-	-2.78%
2022-06-09	0	1.440	-	1.480	-	-	0	0	-	1.440	-	1.480	-	-	0	-	-0.69%
2022-06-08	0	1.450	-	1.480	-	-	0	0	-	1.450	-	1.480	-	-	0	-	-0.68%
2022-06-07	0	1.460	-	1.500	1.460	1.460	2,000	2,920	1.4600	1.460	-	1.500	1.460	1.460	2,000	1.4600	-2.67%
2022-06-06	0	1.500	1.500	1.530	1.420	1.500	38,000	55,200	1.4526	1.500	1.500	1.530	1.420	1.500	38,000	1.4526	-1.96%
2022-06-02	0	1.530	1.420	1.650	1.530	1.530	16,000	24,480	1.5300	1.530	1.420	1.650	1.530	1.530	16,000	1.5300	0.00%
2022-06-01	0	1.530	1.380	1.530	-	-	0	0	-	1.530	1.380	1.530	-	-	0	-	0.00%
2022-05-31	0	1.530	1.390	1.530	1.450	1.540	232,000	351,560	1.5153	1.530	1.390	1.530	1.450	1.540	232,000	1.5153	10.07%
2022-05-30	0	1.390	1.380	1.530	1.390	1.560	4,000	5,900	1.4750	1.390	1.380	1.530	1.390	1.560	4,000	1.4750	-13.13%
2022-05-27	0	1.600	1.130	1.670	1.600	1.600	6,000	9,600	1.6000	1.600	1.130	1.670	1.600	1.600	6,000	1.6000	-4.76%
2022-05-26	0	1.680	-	1.680	-	-	0	0	-	1.680	-	1.680	-	-	0	-	0.00%
2022-05-25	0	1.680	1.450	1.680	1.680	1.680	2,000	3,360	1.6800	1.680	1.450	1.680	1.680	1.680	2,000	1.6800	0.00%
2022-05-24	0	1.680	1.430	1.680	1.680	1.680	2,000	3,360	1.6800	1.680	1.430	1.680	1.680	1.680	2,000	1.6800	5.66%
2022-05-23	0	1.590	1.410	1.590	1.590	1.590	18,000	28,620	1.5900	1.590	1.410	1.590	1.590	1.590	18,000	1.5900	0.00%
2022-05-20	0	1.590	1.420	1.590	1.580	1.590	20,000	31,780	1.5890	1.590	1.420	1.590	1.580	1.590	20,000	1.5890	5.30%
2022-05-19	0	1.510	1.410	1.600	-	-	0	0	-	1.510	1.410	1.600	-	-	0	-	0.00%
2022-05-18	0	1.510	1.420	1.570	1.520	1.590	10,000	15,340	1.5340	1.510	1.420	1.570	1.520	1.590	10,000	1.5340	2.72%
2022-05-17	0	1.470	1.470	1.570	1.390	1.680	418,000	621,140	1.4860	1.470	1.470	1.570	1.390	1.680	418,000	1.4860	-8.12%
2022-05-16	0	1.600	1.540	1.660	1.550	1.690	248,000	394,080	1.5890	1.600	1.540	1.660	1.550	1.690	248,000	1.5890	-3.03%
2022-05-13	0	1.650	1.690	-	1.590	1.750	1,218,000	2,049,560	1.6827	1.650	1.690	-	1.590	1.750	1,218,000	1.6827	0.61%
2022-05-12	0	1.640	1.620	1.800	1.360	1.640	1,380,000	2,038,020	1.4768	1.640	1.620	1.800	1.360	1.640	1,380,000	1.4768	11.56%
2022-05-11	0	1.470	1.470	1.570	1.470	1.640	1,388,000	2,195,220	1.5816	1.470	1.470	1.570	1.470	1.640	1,388,000	1.5816	-10.91%
2022-05-10	0	1.650	1.580	1.660	1.510	1.730	1,300,000	2,137,520	1.6442	1.650	1.580	1.660	1.510	1.730	1,300,000	1.6442	9.27%
2022-05-06	0	1.510	1.450	1.520	1.500	1.520	1,334,000	2,010,560	1.5072	1.510	1.450	1.520	1.500	1.520	1,334,000	1.5072	0.00%
2022-05-05	0	1.510	1.550	1.600	1.450	1.590	1,366,000	2,044,340	1.4966	1.510	1.550	1.600	1.450	1.590	1,366,000	1.4966	1.34%
2022-05-04	0	1.490	1.420	1.490	1.450	1.570	1,388,000	2,069,960	1.4913	1.490	1.420	1.490	1.450	1.570	1,388,000	1.4913	-5.10%
2022-05-03	0	1.570	1.570	1.650	1.570	1.730	1,258,000	2,046,620	1.6269	1.570	1.570	1.650	1.570	1.730	1,258,000	1.6269	-4.27%
2022-04-29	0	1.640	1.550	1.640	1.350	1.640	1,346,000	2,033,500	1.5108	1.640	1.550	1.640	1.350	1.640	1,346,000	1.5108	18.84%
2022-04-28	0	1.380	1.380	1.390	1.370	1.530	1,422,000	2,040,860	1.4352	1.380	1.380	1.390	1.370	1.530	1,422,000	1.4352	-9.80%
2022-04-27	0	1.530	1.500	1.620	1.530	1.700	1,276,000	2,040,200	1.5989	1.530	1.500	1.620	1.530	1.700	1,276,000	1.5989	-3.16%
2022-04-26	0	1.580	1.470	1.580	1.510	1.620	1,310,000	2,035,300	1.5537	1.580	1.470	1.580	1.510	1.620	1,310,000	1.5537	1.94%
2022-04-25	0	1.550	1.550	1.620	1.560	1.680	1,248,000	2,008,620	1.6095	1.550	1.550	1.620	1.560	1.680	1,248,000	1.6095	-7.74%
2022-04-22	0	1.680	1.680	1.740	1.600	1.740	1,222,000	2,018,840	1.6521	1.680	1.680	1.740	1.600	1.740	1,222,000	1.6521	0.60%
2022-04-21	0	1.670	1.640	1.670	1.600	1.680	1,222,000	2,001,320	1.6377	1.670	1.640	1.670	1.600	1.680	1,222,000	1.6377	0.60%
2022-04-20	0	1.660	1.630	1.660	1.600	1.790	1,306,000	2,176,420	1.6665	1.660	1.630	1.660	1.600	1.790	1,306,000	1.6665	-4.60%
2022-04-19	0	1.740	1.670	1.740	1.630	1.900	1,216,000	2,083,480	1.7134	1.740	1.670	1.740	1.630	1.900	1,216,000	1.7134	-5.95%
2022-04-14	0	1.850	1.760	1.850	1.720	1.990	1,306,000	2,373,080	1.8171	1.850	1.760	1.850	1.720	1.990	1,306,000	1.8171	7.56%
2022-04-13	0	1.720	1.670	1.720	1.610	1.730	1,196,000	2,022,880	1.6914	1.720	1.670	1.720	1.610	1.730	1,196,000	1.6914	1.18%
2022-04-12	0	1.700	1.700	1.730	1.660	1.890	1,156,000	2,019,700	1.7471	1.700	1.700	1.730	1.660	1.890	1,156,000	1.7471	-5.03%
2022-04-11	0	1.790	1.780	1.840	1.790	1.960	1,102,000	2,076,260	1.8841	1.790	1.780	1.840	1.790	1.960	1,102,000	1.8841	-8.67%
2022-04-08	0	1.960	1.940	1.970	1.930	1.980	1,022,000	2,003,660	1.9605	1.960	1.940	1.970	1.930	1.980	1,022,000	1.9605	-0.51%
2022-04-07	0	1.970	1.970	2.020	1.870	2.000	1,076,000	2,064,620	1.9188	1.970	1.970	2.020	1.870	2.000	1,076,000	1.9188	-1.50%
2022-04-06	0	2.000	1.970	2.000	1.930	2.010	1,080,000	2,114,040	1.9574	2.000	1.970	2.000	1.930	2.010	1,080,000	1.9574	1.01%
2022-04-04	0	1.980	1.910	1.980	1.790	1.990	1,248,000	2,371,240	1.9000	1.980	1.910	1.980	1.790	1.990	1,248,000	1.9000	7.61%
2022-04-01	0	1.840	1.750	1.840	1.720	1.850	1,188,000	2,126,920	1.7903	1.840	1.750	1.840	1.720	1.850	1,188,000	1.7903	2.79%
2022-03-31	0	1.790	1.790	1.830	1.790	2.000	1,268,000	2,345,620	1.8499	1.790	1.790	1.830	1.790	2.000	1,268,000	1.8499	-4.79%
2022-03-30	0	1.880	1.850	1.880	1.780	2.050	1,200,000	2,259,880	1.8832	1.880	1.850	1.880	1.780	2.050	1,200,000	1.8832	-1.05%
2022-03-29	0	1.900	1.900	2.050	1.780	1.900	1,398,000	2,561,840	1.8325	1.900	1.900	2.050	1.780	1.900	1,398,000	1.8325	0.00%
2022-03-28	0	1.900	1.840	1.900	1.790	1.980	1,194,000	2,221,140	1.8603	1.900	1.840	1.900	1.790	1.980	1,194,000	1.8603	0.00%
2022-03-25	0	1.900	1.840	1.900	1.830	1.960	1,078,000	2,034,340	1.8871	1.900	1.840	1.900	1.830	1.960	1,078,000	1.8871	-3.06%
2022-03-24	0	1.960	1.930	1.970	1.920	1.980	1,052,000	2,046,240	1.9451	1.960	1.930	1.970	1.920	1.980	1,052,000	1.9451	0.51%
2022-03-23	0	1.950	1.950	1.980	1.950	2.020	1,062,000	2,106,580	1.9836	1.950	1.950	1.980	1.950	2.020	1,062,000	1.9836	-1.52%
2022-03-22	0	1.980	1.920	1.980	1.920	2.050	1,062,000	2,076,000	1.9548	1.980	1.920	1.980	1.920	2.050	1,062,000	1.9548	-1.98%
2022-03-21	0	2.020	1.880	2.020	1.900	2.020	1,062,000	2,062,400	1.9420	2.020	1.880	2.020	1.900	2.020	1,062,000	1.9420	1.00%
2022-03-18	0	2.000	1.960	-	1.820	2.050	1,096,000	2,110,720	1.9258	2.000	1.960	-	1.820	2.050	1,096,000	1.9258	0.00%
2022-03-17	0	2.000	1.950	2.000	1.980	2.030	1,050,000	2,095,760	1.9960	2.000	1.950	2.000	1.980	2.030	1,050,000	1.9960	4.71%
2022-03-16	0	1.910	2.000	2.030	1.680	2.010	1,188,000	2,139,260	1.8007	1.910	2.000	2.030	1.680	2.010	1,188,000	1.8007	11.70%
2022-03-15	0	1.710	1.700	-	1.560	1.790	1,208,000	2,009,840	1.6638	1.710	1.700	-	1.560	1.790	1,208,000	1.6638	-1.16%
2022-03-14	0	1.730	-	1.790	1.780	2.000	1,088,000	2,028,140	1.8641	1.730	-	1.790	1.780	2.000	1,088,000	1.8641	-8.47%
2022-03-11	0	1.890	1.880	1.900	1.880	1.910	1,078,000	2,039,680	1.8921	1.890	1.880	1.900	1.880	1.910	1,078,000	1.8921	-0.53%
2022-03-10	0	1.900	-	1.900	1.880	2.000	1,358,000	2,579,000	1.8991	1.900	-	1.900	1.880	2.000	1,358,000	1.8991	2.15%
2022-03-09	0	1.860	-	1.900	1.860	1.970	1,112,000	2,103,100	1.8913	1.860	-	1.900	1.860	1.970	1,112,000	1.8913	-2.11%
2022-03-08	0	1.900	1.850	1.900	1.890	1.900	1,108,000	2,095,580	1.8913	1.900	1.850	1.900	1.890	1.900	1,108,000	1.8913	0.53%
2022-03-07	0	1.890	1.880	1.900	1.880	1.930	1,096,000	2,075,000	1.8932	1.890	1.880	1.900	1.880	1.930	1,096,000	1.8932	0.53%
2022-03-04	0	1.880	1.850	1.900	1.880	1.900	1,070,000	2,014,320	1.8825	1.880	1.850	1.900	1.880	1.900	1,070,000	1.8825	-1.05%
2022-03-03	0	1.900	1.880	1.900	1.810	1.900	1,094,000	2,041,100	1.8657	1.900	1.880	1.900	1.810	1.900	1,094,000	1.8657	3.26%
2022-03-02	0	1.840	1.820	1.830	1.830	1.950	1,086,000	2,059,040	1.8960	1.840	1.820	1.830	1.830	1.950	1,086,000	1.8960	-5.15%
2022-03-01	0	1.940	1.850	1.950	1.940	1.970	1,078,000	2,101,560	1.9495	1.940	1.850	1.950	1.940	1.970	1,078,000	1.9495	2.11%
2022-02-28	0	1.900	1.900	1.990	1.900	2.010	1,096,000	2,177,500	1.9868	1.900	1.900	1.990	1.900	2.010	1,096,000	1.9868	-5.00%
2022-02-25	0	2.000	1.900	2.000	1.990	2.050	1,034,000	2,061,980	1.9942	2.000	1.900	2.000	1.990	2.050	1,034,000	1.9942	0.00%
2022-02-24	0	2.000	1.920	2.000	1.980	2.000	1,054,000	2,100,980	1.9933	2.000	1.920	2.000	1.980	2.000	1,054,000	1.9933	0.50%
2022-02-23	0	1.990	1.900	2.000	1.990	2.000	1,050,000	2,092,460	1.9928	1.990	1.900	2.000	1.990	2.000	1,050,000	1.9928	0.00%
2022-02-22	0	1.990	1.950	2.000	1.990	2.050	1,034,000	2,062,980	1.9951	1.990	1.950	2.000	1.990	2.050	1,034,000	1.9951	-0.50%
2022-02-21	0	2.000	1.960	2.000	1.990	2.020	1,022,000	2,038,700	1.9948	2.000	1.960	2.000	1.990	2.020	1,022,000	1.9948	0.50%
2022-02-18	0	1.990	1.930	2.000	1.930	2.000	1,012,000	2,014,840	1.9909	1.990	1.930	2.000	1.930	2.000	1,012,000	1.9909	0.00%
2022-02-17	0	1.990	1.980	2.000	1.990	2.080	1,020,000	2,063,200	2.0227	1.990	1.980	2.000	1.990	2.080	1,020,000	2.0227	-3.86%
2022-02-16	0	2.070	2.000	2.150	1.980	2.200	1,040,000	2,122,060	2.0404	2.070	2.000	2.150	1.980	2.200	1,040,000	2.0404	4.55%
2022-02-15	0	1.980	1.920	1.980	1.950	2.080	1,026,000	2,089,260	2.0363	1.980	1.920	1.980	1.950	2.080	1,026,000	2.0363	-4.81%
2022-02-14	0	2.080	2.030	2.080	2.070	2.300	944,000	2,007,020	2.1261	2.080	2.030	2.080	2.070	2.300	944,000	2.1261	-7.14%
2022-02-11	0	2.240	2.300	2.310	2.200	2.340	934,000	2,091,500	2.2393	2.240	2.300	2.310	2.200	2.340	934,000	2.2393	-4.68%
2022-02-10	0	2.350	2.350	-	2.170	2.350	918,000	2,029,320	2.2106	2.350	2.350	-	2.170	2.350	918,000	2.2106	10.33%
2022-02-09	0	2.130	2.130	2.340	2.110	2.230	958,000	2,105,700	2.1980	2.130	2.130	2.340	2.110	2.230	958,000	2.1980	-4.05%
2022-02-08	0	2.220	2.170	2.220	2.180	2.340	944,000	2,093,660	2.2179	2.220	2.170	2.220	2.180	2.340	944,000	2.2179	-0.45%
2022-02-07	0	2.230	2.340	2.390	2.060	2.150	994,000	2,075,040	2.0876	2.230	2.340	2.390	2.060	2.150	994,000	2.0876	3.72%
2022-02-04	0	2.150	2.150	-	2.120	2.150	174,000	371,460	2.1348	2.150	2.150	-	2.120	2.150	174,000	2.1348	1.42%
2022-01-31	0	2.120	1.820	2.120	-	-	0	0	-	2.120	1.820	2.120	-	-	0	-	0.00%
2022-01-28	0	2.120	1.820	2.120	2.120	2.120	6,000	12,720	2.1200	2.120	1.820	2.120	2.120	2.120	6,000	2.1200	0.00%
2022-01-27	0	2.120	1.820	2.060	2.120	2.120	2,000	4,240	2.1200	2.120	1.820	2.060	2.120	2.120	2,000	2.1200	0.00%
2022-01-26	0	2.120	1.840	2.120	2.120	2.150	14,000	29,840	2.1314	2.120	1.840	2.120	2.120	2.150	14,000	2.1314	-1.40%
2022-01-25	0	2.150	1.920	2.150	2.150	2.200	462,000	997,080	2.1582	2.150	1.920	2.150	2.150	2.200	462,000	2.1582	-4.02%
2022-01-24	0	2.240	2.030	2.240	2.180	2.250	146,000	320,860	2.1977	2.240	2.030	2.240	2.180	2.250	146,000	2.1977	-0.88%
2022-01-21	0	2.260	2.240	2.260	2.260	2.570	1,586,000	3,627,240	2.2870	2.260	2.240	2.260	2.260	2.570	1,586,000	2.2870	-1.74%
2022-01-20	0	2.300	2.090	2.300	2.300	2.320	56,000	128,960	2.3029	2.300	2.090	2.300	2.300	2.320	56,000	2.3029	0.00%
2022-01-19	0	2.300	2.270	2.300	2.300	2.380	226,000	524,420	2.3204	2.300	2.270	2.300	2.300	2.380	226,000	2.3204	-2.54%
2022-01-18	0	2.360	2.320	2.360	2.360	2.430	154,000	367,780	2.3882	2.360	2.320	2.360	2.360	2.430	154,000	2.3882	-1.67%
2022-01-17	0	2.400	2.330	2.400	2.370	2.440	250,000	597,660	2.3906	2.400	2.330	2.400	2.370	2.440	250,000	2.3906	-2.83%
2022-01-14	0	2.470	2.460	2.470	2.460	2.650	1,472,000	3,675,760	2.4971	2.470	2.460	2.470	2.460	2.650	1,472,000	2.4971	0.00%
2022-01-13	0	2.470	2.470	2.550	2.470	2.820	832,000	2,121,640	2.5500	2.470	2.470	2.550	2.470	2.820	832,000	2.5500	-5.36%
2022-01-12	0	2.610	2.610	2.960	2.440	2.840	4,354,000	10,918,000	2.5076	2.610	2.610	2.960	2.440	2.840	4,354,000	2.5076	5.24%
2022-01-11	0	2.480	2.420	2.480	2.460	2.540	832,000	2,066,580	2.4839	2.480	2.420	2.480	2.460	2.540	832,000	2.4839	-3.50%
2022-01-10	0	2.570	2.530	2.600	2.540	2.700	868,000	2,245,660	2.5872	2.570	2.530	2.600	2.540	2.700	868,000	2.5872	-1.15%
2022-01-07	0	2.600	2.510	2.520	2.450	2.750	898,000	2,257,880	2.5143	2.600	2.510	2.520	2.450	2.750	898,000	2.5143	3.17%
2022-01-06	0	2.520	2.500	2.520	2.430	2.630	900,000	2,235,160	2.4835	2.520	2.500	2.520	2.430	2.630	900,000	2.4835	0.40%
2022-01-05	0	2.510	2.500	2.510	2.490	2.680	1,024,000	2,572,680	2.5124	2.510	2.500	2.510	2.490	2.680	1,024,000	2.5124	0.40%
2022-01-04	0	2.500	2.390	2.500	2.380	2.500	890,000	2,152,000	2.4180	2.500	2.390	2.500	2.380	2.500	890,000	2.4180	4.17%
2022-01-03	0	2.400	2.100	2.450	2.150	2.400	882,000	1,989,540	2.2557	2.400	2.100	2.450	2.150	2.400	882,000	2.2557	11.63%
2021-12-31	0	2.150	2.150	2.300	2.020	2.250	510,000	1,063,160	2.0846	2.150	2.150	2.300	2.020	2.250	510,000	2.0846	6.44%
2021-12-30	0	2.020	1.980	2.100	2.000	2.050	2,380,000	4,861,420	2.0426	2.020	1.980	2.100	2.000	2.050	2,380,000	2.0426	-0.49%
2021-12-29	0	2.030	2.030	2.040	1.950	2.050	1,098,000	2,195,720	1.9997	2.030	2.030	2.040	1.950	2.050	1,098,000	1.9997	0.00%
2021-12-28	0	2.030	2.000	2.030	1.900	2.050	1,066,000	2,135,500	2.0033	2.030	2.000	2.030	1.900	2.050	1,066,000	2.0033	1.50%
2021-12-24	0	2.000	2.000	2.090	2.000	2.200	988,000	2,098,060	2.1235	2.000	2.000	2.090	2.000	2.200	988,000	2.1235	-7.41%
2021-12-23	0	2.160	2.220	2.400	2.130	2.200	968,000	2,098,860	2.1682	2.160	2.220	2.400	2.130	2.200	968,000	2.1682	-0.92%
2021-12-22	0	2.180	2.030	2.180	2.040	2.180	1,036,000	2,154,800	2.0799	2.180	2.030	2.180	2.040	2.180	1,036,000	2.0799	10.10%
2021-12-21	0	1.980	1.980	2.000	1.980	2.100	1,052,000	2,164,200	2.0572	1.980	1.980	2.000	1.980	2.100	1,052,000	2.0572	-3.41%
2021-12-20	0	2.050	2.050	2.070	2.030	2.160	1,080,000	2,270,840	2.1026	2.050	2.050	2.070	2.030	2.160	1,080,000	2.1026	-5.96%
2021-12-17	0	2.180	2.180	2.190	2.080	2.210	1,182,000	2,554,480	2.1612	2.180	2.180	2.190	2.080	2.210	1,182,000	2.1612	-1.36%
2021-12-16	0	2.210	2.210	2.330	2.050	2.210	1,782,000	3,788,380	2.1259	2.210	2.210	2.330	2.050	2.210	1,782,000	2.1259	0.45%
2021-12-15	0	2.200	2.200	2.260	2.060	2.200	1,086,000	2,337,760	2.1526	2.200	2.200	2.260	2.060	2.200	1,086,000	2.1526	3.29%
2021-12-14	0	2.130	2.150	2.350	2.080	2.200	1,018,000	2,159,220	2.1210	2.130	2.150	2.350	2.080	2.200	1,018,000	2.1210	0.00%
2021-12-13	0	2.130	2.130	2.180	2.040	2.250	1,024,000	2,200,380	2.1488	2.130	2.130	2.180	2.040	2.250	1,024,000	2.1488	-3.18%
2021-12-10	0	2.200	2.170	2.200	2.190	2.230	934,000	2,056,240	2.2015	2.200	2.170	2.200	2.190	2.230	934,000	2.2015	0.46%
2021-12-09	0	2.190	2.190	2.210	2.180	2.240	926,000	2,045,940	2.2094	2.190	2.190	2.210	2.180	2.240	926,000	2.2094	0.46%
2021-12-08	0	2.180	2.110	2.350	2.140	2.220	982,000	2,128,640	2.1677	2.180	2.110	2.350	2.140	2.220	982,000	2.1677	0.00%
2021-12-07	0	2.180	2.140	2.180	2.140	2.200	1,004,000	2,178,280	2.1696	2.180	2.140	2.180	2.140	2.200	1,004,000	2.1696	-0.91%
2021-12-06	0	2.200	2.180	2.200	2.160	2.300	996,000	2,204,080	2.2129	2.200	2.180	2.200	2.160	2.300	996,000	2.2129	-3.93%
2021-12-03	0	2.290	2.290	2.360	2.180	2.330	980,000	2,192,540	2.2373	2.290	2.290	2.360	2.180	2.330	980,000	2.2373	3.62%
2021-12-02	0	2.210	2.180	2.210	2.130	2.230	988,000	2,171,640	2.1980	2.210	2.180	2.210	2.130	2.230	988,000	2.1980	-0.45%
2021-12-01	0	2.220	2.160	2.270	2.200	2.270	996,000	2,227,240	2.2362	2.220	2.160	2.270	2.200	2.270	996,000	2.2362	-0.89%
2021-11-30	0	2.240	2.240	2.250	2.170	2.340	1,386,000	3,140,520	2.2659	2.240	2.240	2.250	2.170	2.340	1,386,000	2.2659	-4.68%
2021-11-29	0	2.350	2.310	2.350	2.300	2.360	2,952,000	6,801,600	2.3041	2.350	2.310	2.350	2.300	2.360	2,952,000	2.3041	-0.42%
2021-11-26	0	2.360	2.310	2.360	2.270	2.360	906,000	2,080,020	2.2958	2.360	2.310	2.360	2.270	2.360	906,000	2.2958	3.96%
2021-11-25	0	2.270	2.270	2.280	2.260	2.340	952,000	2,172,600	2.2821	2.270	2.270	2.280	2.260	2.340	952,000	2.2821	-2.99%
2021-11-24	0	2.340	2.340	2.350	2.270	2.440	1,028,000	2,399,360	2.3340	2.340	2.340	2.350	2.270	2.440	1,028,000	2.3340	-4.49%
2021-11-23	0	2.450	2.430	2.480	2.440	2.500	828,000	2,042,360	2.4666	2.450	2.430	2.480	2.440	2.500	828,000	2.4666	0.41%
2021-11-22	0	2.440	2.410	2.460	2.320	2.440	884,000	2,089,500	2.3637	2.440	2.410	2.460	2.320	2.440	884,000	2.3637	4.72%
2021-11-19	0	2.330	2.280	2.380	2.290	2.370	1,104,000	2,550,040	2.3098	2.330	2.280	2.380	2.290	2.370	1,104,000	2.3098	1.75%
2021-11-18	0	2.290	2.280	2.370	2.270	2.340	928,000	2,131,260	2.2966	2.290	2.280	2.370	2.270	2.340	928,000	2.2966	-2.14%
2021-11-17	0	2.340	2.310	2.370	2.290	2.340	898,000	2,070,340	2.3055	2.340	2.310	2.370	2.290	2.340	898,000	2.3055	1.30%
2021-11-16	0	2.310	2.260	2.330	2.250	2.310	942,000	2,147,720	2.2800	2.310	2.260	2.330	2.250	2.310	942,000	2.2800	0.87%
2021-11-15	0	2.290	2.250	2.290	2.250	2.300	894,000	2,028,180	2.2687	2.290	2.250	2.290	2.250	2.300	894,000	2.2687	0.88%
2021-11-12	0	2.270	2.280	2.290	2.240	2.310	916,000	2,088,600	2.2801	2.270	2.280	2.290	2.240	2.310	916,000	2.2801	-0.44%
2021-11-11	0	2.280	2.280	2.330	2.270	2.330	934,000	2,134,960	2.2858	2.280	2.280	2.330	2.270	2.330	934,000	2.2858	-2.56%
2021-11-10	0	2.340	2.300	2.350	2.210	2.340	908,000	2,052,460	2.2604	2.340	2.300	2.350	2.210	2.340	908,000	2.2604	3.08%
2021-11-09	0	2.270	2.200	2.310	2.260	2.320	1,202,000	2,748,100	2.2863	2.270	2.200	2.310	2.260	2.320	1,202,000	2.2863	-1.73%
2021-11-08	0	2.310	2.290	2.310	2.300	2.360	874,000	2,034,640	2.3280	2.310	2.290	2.310	2.300	2.360	874,000	2.3280	-2.53%
2021-11-05	0	2.370	2.350	2.370	2.370	2.400	856,000	2,040,640	2.3839	2.370	2.350	2.370	2.370	2.400	856,000	2.3839	-1.25%
2021-11-04	0	2.400	2.320	2.400	2.270	2.400	884,000	2,038,820	2.3064	2.400	2.320	2.400	2.270	2.400	884,000	2.3064	3.90%
2021-11-03	0	2.310	2.270	2.320	2.280	2.350	3,596,000	8,424,960	2.3429	2.310	2.270	2.320	2.280	2.350	3,596,000	2.3429	0.87%
2021-11-02	0	2.290	2.280	2.290	2.260	2.320	10,300,000	24,633,340	2.3916	2.290	2.280	2.290	2.260	2.320	10,300,000	2.3916	0.00%
2021-11-01	0	2.290	2.300	2.310	2.260	2.340	914,000	2,088,200	2.2847	2.290	2.300	2.310	2.260	2.340	914,000	2.2847	-2.55%
2021-10-29	0	2.350	2.300	2.350	2.310	2.480	884,000	2,094,220	2.3690	2.350	2.300	2.350	2.310	2.480	884,000	2.3690	-1.26%
2021-10-28	0	2.380	2.330	2.380	2.340	2.390	3,694,000	8,528,820	2.3088	2.380	2.330	2.380	2.340	2.390	3,694,000	2.3088	-0.83%
2021-10-27	0	2.400	2.340	2.420	2.230	2.410	1,066,000	2,481,620	2.3280	2.400	2.340	2.420	2.230	2.410	1,066,000	2.3280	3.45%
2021-10-26	0	2.320	2.270	2.340	2.300	2.360	898,000	2,074,920	2.3106	2.320	2.270	2.340	2.300	2.360	898,000	2.3106	1.31%
2021-10-25	0	2.290	2.290	2.330	2.270	2.400	888,000	2,077,000	2.3390	2.290	2.290	2.330	2.270	2.400	888,000	2.3390	-3.78%
2021-10-22	0	2.380	2.380	2.400	2.380	2.540	1,096,000	2,664,080	2.4307	2.380	2.380	2.400	2.380	2.540	1,096,000	2.4307	-6.30%
2021-10-21	0	2.540	2.540	2.660	2.300	2.540	2,454,000	5,900,360	2.4044	2.540	2.540	2.660	2.300	2.540	2,454,000	2.4044	9.96%
2021-10-20	0	2.310	2.300	2.310	2.270	2.320	900,000	2,064,840	2.2943	2.310	2.300	2.310	2.270	2.320	900,000	2.2943	0.00%
2021-10-19	0	2.310	2.310	2.370	2.300	2.340	884,000	2,046,860	2.3155	2.310	2.310	2.370	2.300	2.340	884,000	2.3155	-0.43%
2021-10-18	0	2.320	2.310	2.320	2.310	2.410	908,000	2,122,960	2.3381	2.320	2.310	2.320	2.310	2.410	908,000	2.3381	-3.73%
2021-10-15	0	2.410	2.410	2.440	2.410	2.540	872,000	2,139,920	2.4540	2.410	2.410	2.440	2.410	2.540	872,000	2.4540	-2.43%
2021-10-12	0	2.470	2.430	2.470	2.420	2.600	4,726,000	11,592,280	2.4529	2.470	2.430	2.470	2.420	2.600	4,726,000	2.4529	2.92%
2021-10-11	0	2.400	2.380	2.400	2.400	2.480	838,000	2,043,040	2.4380	2.400	2.380	2.400	2.400	2.480	838,000	2.4380	-3.61%
2021-10-08	0	2.490	2.450	2.540	2.440	2.550	816,000	2,043,160	2.5039	2.490	2.450	2.540	2.440	2.550	816,000	2.5039	-1.97%
2021-10-07	0	2.540	2.490	2.540	2.530	2.570	842,000	2,145,800	2.5485	2.540	2.490	2.540	2.530	2.570	842,000	2.5485	-0.78%
2021-10-06	0	2.560	2.540	2.560	2.540	2.640	984,000	2,518,600	2.5596	2.560	2.540	2.560	2.540	2.640	984,000	2.5596	0.00%
2021-10-05	0	2.560	2.520	2.560	2.540	2.580	808,000	2,060,380	2.5500	2.560	2.520	2.560	2.540	2.580	808,000	2.5500	0.00%
2021-10-04	0	2.560	2.520	2.560	2.540	2.580	816,000	2,083,340	2.5531	2.560	2.520	2.560	2.540	2.580	816,000	2.5531	0.00%
2021-09-30	0	2.560	2.560	2.610	2.540	2.640	886,000	2,283,380	2.5772	2.560	2.560	2.610	2.540	2.640	886,000	2.5772	0.00%
2021-09-29	0	2.560	2.520	2.570	2.540	2.570	790,000	2,015,100	2.5508	2.560	2.520	2.570	2.540	2.570	790,000	2.5508	0.39%
2021-09-28	0	2.550	2.530	2.540	2.500	2.640	10,572,000	25,983,480	2.4578	2.550	2.530	2.540	2.500	2.640	10,572,000	2.4578	0.39%
2021-09-27	0	2.540	2.510	2.540	2.500	2.590	8,906,000	21,875,380	2.4563	2.540	2.510	2.540	2.500	2.590	8,906,000	2.4563	0.00%
2021-09-24	0	2.540	2.520	2.540	2.520	2.570	818,000	2,076,320	2.5383	2.540	2.520	2.540	2.520	2.570	818,000	2.5383	-0.39%
2021-09-23	0	2.550	2.520	2.550	2.520	2.600	842,000	2,140,680	2.5424	2.550	2.520	2.550	2.520	2.600	842,000	2.5424	-1.54%
2021-09-21	0	2.590	2.500	2.600	2.520	2.590	464,000	1,175,420	2.5332	2.590	2.500	2.600	2.520	2.590	464,000	2.5332	1.97%
2021-09-20	0	2.540	2.510	2.540	2.510	2.620	796,000	2,033,220	2.5543	2.540	2.510	2.540	2.510	2.620	796,000	2.5543	-2.68%
2021-09-17	0	2.610	2.580	2.610	2.580	2.640	13,282,310	34,222,538	2.5766	2.610	2.580	2.610	2.580	2.640	13,282,310	2.5766	0.38%
2021-09-16	0	2.600	2.520	2.600	2.580	2.650	800,000	2,101,140	2.6264	2.600	2.520	2.600	2.580	2.650	800,000	2.6264	-2.62%
2021-09-15	0	2.670	2.630	2.670	2.640	2.700	794,000	2,104,740	2.6508	2.670	2.630	2.670	2.640	2.700	794,000	2.6508	1.14%
2021-09-14	0	2.640	2.600	2.640	2.610	2.690	1,202,000	3,168,100	2.6357	2.640	2.600	2.640	2.610	2.690	1,202,000	2.6357	0.00%
2021-09-13	0	2.640	2.610	2.640	2.590	2.660	774,000	2,035,100	2.6293	2.640	2.610	2.640	2.590	2.660	774,000	2.6293	1.54%
2021-09-10	0	2.600	2.570	2.600	2.590	2.610	850,000	2,205,980	2.5953	2.600	2.570	2.600	2.590	2.610	850,000	2.5953	0.00%
2021-09-09	0	2.600	2.560	2.600	2.560	2.600	782,000	2,024,440	2.5888	2.600	2.560	2.600	2.560	2.600	782,000	2.5888	0.39%
2021-09-08	0	2.590	2.550	2.590	2.570	2.670	818,000	2,122,200	2.5944	2.590	2.550	2.590	2.570	2.670	818,000	2.5944	-0.38%
2021-09-07	0	2.600	2.550	2.600	2.550	2.600	1,180,000	3,053,520	2.5877	2.600	2.550	2.600	2.550	2.600	1,180,000	2.5877	0.39%
2021-09-06	0	2.590	2.540	2.590	2.540	2.620	812,000	2,102,520	2.5893	2.590	2.540	2.590	2.540	2.620	812,000	2.5893	-0.77%
2021-09-03	0	2.610	2.560	2.620	2.600	2.620	806,000	2,100,240	2.6058	2.610	2.560	2.620	2.600	2.620	806,000	2.6058	0.38%
2021-09-02	0	2.600	2.550	2.620	2.550	2.630	804,000	2,087,080	2.5959	2.600	2.550	2.620	2.550	2.630	804,000	2.5959	0.00%
2021-09-01	0	2.600	2.580	2.600	2.560	2.660	782,000	2,040,300	2.6091	2.600	2.580	2.600	2.560	2.660	782,000	2.6091	-1.89%
2021-08-31	0	2.650	2.620	2.650	2.560	2.660	43,454,000	106,882,700	2.4597	2.650	2.620	2.650	2.560	2.660	43,454,000	2.4597	5.16%
2021-08-30	0	2.520	2.500	2.520	2.480	2.580	804,000	2,066,560	2.5703	2.520	2.500	2.520	2.480	2.580	804,000	2.5703	-2.70%
2021-08-27	0	2.590	2.540	2.600	2.570	2.600	806,000	2,079,060	2.5795	2.590	2.540	2.600	2.570	2.600	806,000	2.5795	0.39%
2021-08-26	0	2.580	2.530	2.580	2.530	2.590	798,000	2,057,524	2.5784	2.580	2.530	2.580	2.530	2.590	798,000	2.5784	0.39%
2021-08-25	0	2.570	2.450	2.580	2.550	2.600	794,000	2,040,640	2.5701	2.570	2.450	2.580	2.550	2.600	794,000	2.5701	0.78%
2021-08-24	0	2.550	2.560	2.600	2.520	2.570	818,000	2,080,400	2.5433	2.550	2.560	2.600	2.520	2.570	818,000	2.5433	2.82%
2021-08-23	0	2.480	2.490	2.570	2.480	2.600	1,224,000	3,082,740	2.5186	2.480	2.490	2.570	2.480	2.600	1,224,000	2.5186	-1.59%
2021-08-20	0	2.520	2.500	2.530	2.500	2.550	22,762,000	55,818,240	2.4523	2.520	2.500	2.530	2.500	2.550	22,762,000	2.4523	-1.18%
2021-08-19	0	2.550	2.500	2.560	2.510	2.560	986,000	2,512,480	2.5482	2.550	2.500	2.560	2.510	2.560	986,000	2.5482	0.39%
2021-08-18	0	2.540	2.540	2.550	2.530	2.550	816,000	2,073,460	2.5410	2.540	2.540	2.550	2.530	2.550	816,000	2.5410	0.40%
2021-08-17	0	2.530	2.480	2.530	2.490	2.600	834,000	2,134,520	2.5594	2.530	2.480	2.530	2.490	2.600	834,000	2.5594	-1.94%
2021-08-16	0	2.580	2.500	2.600	2.560	2.580	806,000	2,073,920	2.5731	2.580	2.500	2.600	2.560	2.580	806,000	2.5731	0.39%
2021-08-13	0	2.570	2.500	2.580	2.570	2.580	804,000	2,066,740	2.5706	2.570	2.500	2.580	2.570	2.580	804,000	2.5706	-0.39%
2021-08-12	0	2.580	2.500	2.600	2.550	2.590	812,000	2,088,380	2.5719	2.580	2.500	2.600	2.550	2.590	812,000	2.5719	-0.39%
2021-08-11	0	2.590	2.560	2.590	2.530	2.600	796,000	2,036,860	2.5589	2.590	2.560	2.590	2.530	2.600	796,000	2.5589	1.97%
2021-08-10	0	2.540	2.500	2.600	2.510	2.540	818,000	2,068,740	2.5290	2.540	2.500	2.600	2.510	2.540	818,000	2.5290	0.79%
2021-08-09	0	2.520	2.490	2.520	2.490	2.520	828,000	2,079,260	2.5112	2.520	2.490	2.520	2.490	2.520	828,000	2.5112	1.20%
2021-08-06	0	2.490	2.420	2.500	2.480	2.520	808,000	2,023,300	2.5041	2.490	2.420	2.500	2.480	2.520	808,000	2.5041	-0.80%
2021-08-05	0	2.510	2.400	2.510	2.470	2.520	802,000	2,010,560	2.5069	2.510	2.400	2.510	2.470	2.520	802,000	2.5069	0.40%
2021-08-04	0	2.500	2.500	2.510	2.410	2.570	7,364,000	18,079,580	2.4551	2.500	2.500	2.510	2.410	2.570	7,364,000	2.4551	-0.79%
2021-08-03	0	2.520	2.400	2.520	2.500	2.550	814,000	2,048,220	2.5162	2.520	2.400	2.520	2.500	2.550	814,000	2.5162	-1.95%
2021-08-02	0	2.570	2.500	2.570	2.500	2.570	854,000	2,150,900	2.5186	2.570	2.500	2.570	2.500	2.570	854,000	2.5186	1.58%
2021-07-30	0	2.530	2.400	2.580	2.530	2.560	822,000	2,086,300	2.5381	2.530	2.400	2.580	2.530	2.560	822,000	2.5381	-1.17%
2021-07-29	0	2.560	2.480	2.580	2.500	2.580	796,000	2,026,640	2.5460	2.560	2.480	2.580	2.500	2.580	796,000	2.5460	2.40%
2021-07-28	0	2.500	2.430	2.500	2.450	2.500	850,000	2,101,760	2.4727	2.500	2.430	2.500	2.450	2.500	850,000	2.4727	3.31%
2021-07-27	0	2.420	2.430	2.450	2.400	2.540	948,000	2,327,640	2.4553	2.420	2.430	2.450	2.400	2.540	948,000	2.4553	2.98%
2021-07-26	0	2.350	2.360	2.400	2.350	2.540	830,000	2,028,660	2.4442	2.350	2.360	2.400	2.350	2.540	830,000	2.4442	-7.11%
2021-07-23	0	2.530	2.540	2.550	2.500	2.570	804,000	2,039,640	2.5369	2.530	2.540	2.550	2.500	2.570	804,000	2.5369	-1.17%
2021-07-22	0	2.560	2.500	2.560	2.530	2.600	784,000	2,008,020	2.5613	2.560	2.500	2.560	2.530	2.600	784,000	2.5613	-0.39%
2021-07-21	0	2.570	2.490	2.570	2.480	2.590	806,000	2,034,800	2.5246	2.570	2.490	2.570	2.480	2.590	806,000	2.5246	2.80%
2021-07-20	0	2.500	2.300	2.500	2.430	2.560	816,000	2,029,680	2.4874	2.500	2.300	2.500	2.430	2.560	816,000	2.4874	-2.34%
2021-07-19	0	2.560	2.530	2.560	2.540	2.590	780,000	2,006,060	2.5719	2.560	2.530	2.560	2.540	2.590	780,000	2.5719	-0.78%
2021-07-16	0	2.580	2.530	2.580	2.540	2.590	778,000	2,007,700	2.5806	2.580	2.530	2.580	2.540	2.590	778,000	2.5806	0.39%
2021-07-15	0	2.570	2.530	2.570	2.530	2.580	780,000	2,005,620	2.5713	2.570	2.530	2.570	2.530	2.580	780,000	2.5713	-0.77%
2021-07-14	0	2.590	2.530	2.590	2.580	2.600	780,000	2,020,120	2.5899	2.590	2.530	2.590	2.580	2.600	780,000	2.5899	0.00%
2021-07-13	0	2.590	2.530	2.590	2.550	2.590	786,000	2,026,400	2.5781	2.590	2.530	2.590	2.550	2.590	786,000	2.5781	1.57%
2021-07-12	0	2.550	2.550	2.560	2.520	2.550	800,000	2,029,080	2.5364	2.550	2.550	2.560	2.520	2.550	800,000	2.5364	0.39%
2021-07-09	0	2.540	2.530	2.600	2.520	2.580	792,000	2,007,940	2.5353	2.540	2.530	2.600	2.520	2.580	792,000	2.5353	0.40%
2021-07-08	0	2.530	-	2.530	2.530	2.590	782,000	2,011,300	2.5720	2.530	-	2.530	2.530	2.590	782,000	2.5720	-2.32%
2021-07-07	0	2.590	2.540	2.600	2.540	2.600	784,000	2,024,020	2.5817	2.590	2.540	2.600	2.540	2.600	784,000	2.5817	1.97%
2021-07-06	0	2.540	2.500	2.540	2.520	2.570	796,000	2,027,340	2.5469	2.540	2.500	2.540	2.520	2.570	796,000	2.5469	-0.78%
2021-07-05	0	2.560	2.550	2.600	2.550	2.620	780,000	2,013,640	2.5816	2.560	2.550	2.600	2.550	2.620	780,000	2.5816	0.00%
2021-07-02	0	2.560	2.540	2.570	2.520	2.630	808,000	2,076,820	2.5703	2.560	2.540	2.570	2.520	2.630	808,000	2.5703	0.39%
2021-06-30	0	2.550	2.530	2.550	2.470	2.630	926,000	2,363,520	2.5524	2.550	2.530	2.550	2.470	2.630	926,000	2.5524	-0.78%
2021-06-29	0	2.570	2.570	2.580	2.520	2.620	782,000	2,006,060	2.5653	2.570	2.570	2.580	2.520	2.620	782,000	2.5653	1.18%
2021-06-28	0	2.540	2.540	2.550	2.500	2.560	502,000	1,274,200	2.5382	2.540	2.540	2.550	2.500	2.560	502,000	2.5382	-0.39%
2021-06-25	0	2.550	2.540	2.570	2.550	2.620	790,000	2,042,220	2.5851	2.550	2.540	2.570	2.550	2.620	790,000	2.5851	-2.67%
2021-06-24	0	2.620	2.600	2.620	2.600	2.680	788,000	2,075,180	2.6335	2.620	2.600	2.620	2.600	2.680	788,000	2.6335	-3.32%
2021-06-23	0	2.710	2.650	2.710	2.630	2.730	816,000	2,178,960	2.6703	2.710	2.650	2.710	2.630	2.730	816,000	2.6703	3.04%
2021-06-22	0	2.630	2.640	2.650	2.600	2.650	762,000	2,006,120	2.6327	2.630	2.640	2.650	2.600	2.650	762,000	2.6327	-1.50%
2021-06-21	0	2.670	2.640	2.670	2.610	2.700	762,000	2,011,660	2.6400	2.670	2.640	2.670	2.610	2.700	762,000	2.6400	2.30%
2021-06-18	0	2.610	2.600	2.630	2.610	2.650	762,000	2,007,980	2.6351	2.610	2.600	2.630	2.610	2.650	762,000	2.6351	-0.76%
2021-06-17	0	2.630	2.610	2.630	2.540	2.650	770,000	2,023,280	2.6276	2.630	2.610	2.630	2.540	2.650	770,000	2.6276	1.54%
2021-06-16	0	2.590	2.550	2.590	2.580	2.700	788,000	2,090,180	2.6525	2.590	2.550	2.590	2.580	2.700	788,000	2.6525	-4.07%
2021-06-15	0	2.700	2.610	2.700	2.580	2.700	5,854,000	14,149,220	2.4170	2.700	2.610	2.700	2.580	2.700	5,854,000	2.4170	3.45%
2021-06-11	0	2.610	2.560	2.620	2.570	2.670	20,342,000	48,908,000	2.4043	2.610	2.560	2.620	2.570	2.670	20,342,000	2.4043	1.16%
2021-06-10	0	2.580	2.580	2.630	2.580	2.650	792,000	2,077,320	2.6229	2.580	2.580	2.630	2.580	2.650	792,000	2.6229	-0.77%
2021-06-09	0	2.600	2.600	2.640	2.570	2.660	800,000	2,097,040	2.6213	2.600	2.600	2.640	2.570	2.660	800,000	2.6213	-1.52%
2021-06-08	0	2.640	2.650	2.670	2.580	2.650	814,000	2,130,480	2.6173	2.640	2.650	2.670	2.580	2.650	814,000	2.6173	2.33%
2021-06-07	0	2.580	2.570	2.580	2.570	2.640	822,000	2,132,920	2.5948	2.580	2.570	2.580	2.570	2.640	822,000	2.5948	-0.39%
2021-06-04	0	2.590	2.550	2.610	2.570	2.670	774,000	2,023,260	2.6140	2.590	2.550	2.610	2.570	2.670	774,000	2.6140	0.78%
2021-06-03	0	2.570	2.570	2.630	2.560	2.630	800,000	2,073,300	2.5916	2.570	2.570	2.630	2.560	2.630	800,000	2.5916	-2.28%
2021-06-02	0	2.630	2.570	2.630	2.500	2.630	1,020,000	2,650,970	2.5990	2.630	2.570	2.630	2.500	2.630	1,020,000	2.5990	4.37%
2021-06-01	0	2.520	2.510	2.530	2.520	2.590	790,000	2,020,460	2.5575	2.520	2.510	2.530	2.520	2.590	790,000	2.5575	-0.24%
2021-05-31	0	2.550	2.540	2.550	2.490	2.600	800,000	2,061,440	2.5768	2.526	2.516	2.526	2.467	2.576	807,601	2.5525	2.41%
2021-05-28	0	2.490	2.490	2.540	2.450	2.540	660,000	1,650,560	2.5008	2.467	2.467	2.516	2.427	2.516	666,271	2.4773	0.40%
2021-05-27	0	2.480	2.460	2.480	2.480	2.660	3,935,929	9,897,593	2.5147	2.457	2.437	2.457	2.457	2.635	3,973,325	2.4910	-6.77%
2021-05-26	0	2.660	2.660	2.690	2.650	2.810	1,388,000	3,763,820	2.7117	2.635	2.635	2.665	2.625	2.784	1,401,188	2.6862	-2.21%
2021-05-25	0	2.720	2.690	2.720	2.640	2.740	1,046,000	2,824,060	2.6999	2.694	2.665	2.694	2.615	2.714	1,055,938	2.6745	-0.73%
2021-05-24	0	2.740	2.660	2.740	2.640	2.750	1,066,000	2,885,400	2.7068	2.714	2.635	2.714	2.615	2.724	1,076,128	2.6813	1.48%
2021-05-21	0	2.700	2.670	2.700	2.660	2.790	952,000	2,577,640	2.7076	2.675	2.645	2.675	2.635	2.764	961,045	2.6821	2.27%
2021-05-20	0	2.640	2.610	2.640	2.590	2.690	860,000	2,287,820	2.6603	2.615	2.585	2.615	2.566	2.665	868,171	2.6352	0.76%
2021-05-18	0	2.620	2.600	2.620	2.600	2.700	834,000	2,222,540	2.6649	2.595	2.576	2.595	2.576	2.675	841,924	2.6398	1.55%
2021-05-17	0	2.580	2.550	2.580	2.560	2.650	836,000	2,170,080	2.5958	2.556	2.526	2.556	2.536	2.625	843,943	2.5714	-1.15%
2021-05-14	0	2.610	2.580	2.610	2.580	2.610	820,000	2,124,480	2.5908	2.585	2.556	2.585	2.556	2.585	827,791	2.5664	0.38%
2021-05-13	0	2.600	2.510	2.600	2.530	2.610	842,000	2,183,420	2.5931	2.576	2.486	2.576	2.506	2.585	850,000	2.5687	0.00%
2021-05-12	0	2.600	2.550	2.600	2.580	2.690	798,000	2,094,780	2.6250	2.576	2.526	2.576	2.556	2.665	805,582	2.6003	0.00%
2021-05-11	0	2.600	2.550	2.600	2.560	2.620	798,000	2,069,480	2.5933	2.576	2.526	2.576	2.536	2.595	805,582	2.5689	0.00%
2021-05-10	0	2.600	2.550	2.600	2.550	2.620	25,414,000	58,182,840	2.2894	2.576	2.526	2.576	2.526	2.595	25,655,463	2.2679	4.00%
2021-05-07	0	2.500	2.500	2.520	2.500	2.640	704,000	1,833,460	2.6043	2.476	2.476	2.496	2.476	2.615	710,689	2.5798	-3.85%
2021-05-06	0	2.600	2.590	2.600	2.580	2.660	798,000	2,075,860	2.6013	2.576	2.566	2.576	2.556	2.635	805,582	2.5768	-0.38%
2021-05-05	0	2.610	2.580	2.610	2.580	2.630	810,000	2,110,500	2.6056	2.585	2.556	2.585	2.556	2.605	817,696	2.5810	0.77%
2021-05-04	0	2.590	2.590	2.650	2.540	2.650	790,000	2,071,600	2.6223	2.566	2.566	2.625	2.516	2.625	797,506	2.5976	0.00%
2021-05-03	0	2.590	2.570	2.590	2.570	2.790	774,000	2,013,440	2.6013	2.566	2.546	2.566	2.546	2.764	781,354	2.5769	-2.63%
2021-04-30	0	2.660	2.640	2.660	2.610	2.730	808,000	2,171,480	2.6875	2.635	2.615	2.635	2.585	2.704	815,677	2.6622	2.31%
2021-04-29	0	2.600	2.560	2.600	2.540	2.600	820,000	2,099,780	2.5607	2.576	2.536	2.576	2.516	2.576	827,791	2.5366	1.96%
2021-04-28	0	2.550	2.500	2.550	2.520	2.580	816,000	2,079,620	2.5486	2.526	2.476	2.526	2.496	2.556	823,753	2.5246	-1.16%
2021-04-27	0	2.580	2.540	2.580	2.500	2.580	808,000	2,055,020	2.5433	2.556	2.516	2.556	2.476	2.556	815,677	2.5194	2.38%
2021-04-26	0	2.520	2.500	2.520	2.490	2.580	816,000	2,053,660	2.5167	2.496	2.476	2.496	2.467	2.556	823,753	2.4931	0.00%
2021-04-23	0	2.520	2.490	2.520	2.490	2.590	840,000	2,127,300	2.5325	2.496	2.467	2.496	2.467	2.566	847,981	2.5087	0.00%
2021-04-22	0	2.520	2.530	2.600	2.470	2.600	810,000	2,027,140	2.5026	2.496	2.506	2.576	2.447	2.576	817,696	2.4791	1.20%
2021-04-21	0	2.490	2.490	2.590	2.470	2.550	832,000	2,085,860	2.5070	2.467	2.467	2.566	2.447	2.526	839,905	2.4834	-2.35%
2021-04-20	0	2.550	2.500	2.550	2.490	2.550	810,000	2,036,540	2.5142	2.526	2.476	2.526	2.467	2.526	817,696	2.4906	2.00%
2021-04-19	0	2.500	2.480	2.500	2.480	2.750	788,000	2,000,940	2.5393	2.476	2.457	2.476	2.457	2.724	795,487	2.5154	-1.19%
2021-04-16	0	2.530	2.480	2.530	2.470	2.530	868,000	2,181,240	2.5129	2.506	2.457	2.506	2.447	2.506	876,247	2.4893	1.20%
2021-04-15	0	2.500	2.500	2.520	2.460	2.500	808,000	2,005,720	2.4823	2.476	2.476	2.496	2.437	2.476	815,677	2.4590	0.40%
2021-04-14	0	2.490	2.480	2.490	2.460	2.490	850,000	2,109,700	2.4820	2.467	2.457	2.467	2.437	2.467	858,076	2.4586	0.40%
2021-04-13	0	2.480	2.470	2.480	2.460	2.500	806,000	2,005,900	2.4887	2.457	2.447	2.457	2.437	2.476	813,658	2.4653	-0.40%
2021-04-12	0	2.490	2.480	2.500	2.460	2.500	816,000	2,030,060	2.4878	2.467	2.457	2.476	2.437	2.476	823,753	2.4644	0.00%
2021-04-09	0	2.490	2.470	2.500	2.460	2.500	826,000	2,048,640	2.4802	2.467	2.447	2.476	2.437	2.476	833,848	2.4569	-0.40%
2021-04-08	0	2.500	2.450	2.500	2.460	2.500	828,000	2,062,440	2.4909	2.476	2.427	2.476	2.437	2.476	835,867	2.4674	0.00%
2021-04-07	0	2.500	2.460	2.500	2.470	2.590	806,000	2,024,140	2.5113	2.476	2.437	2.476	2.447	2.566	813,658	2.4877	0.81%
2021-04-01	0	2.480	2.430	2.480	2.420	2.490	824,000	2,021,880	2.4537	2.457	2.407	2.457	2.397	2.467	831,829	2.4306	1.64%
2021-03-31	0	2.440	2.390	2.450	2.400	2.480	864,000	2,112,560	2.4451	2.417	2.368	2.427	2.377	2.457	872,209	2.4221	0.00%
2021-03-30	0	2.440	2.420	2.480	2.370	2.480	842,000	2,043,580	2.4271	2.417	2.397	2.457	2.348	2.457	850,000	2.4042	2.52%
2021-03-29	0	2.380	2.370	2.380	2.380	2.440	838,000	2,022,000	2.4129	2.358	2.348	2.358	2.358	2.417	845,962	2.3902	-2.06%
2021-03-26	0	2.430	2.430	2.490	2.400	2.430	830,000	2,010,780	2.4226	2.407	2.407	2.467	2.377	2.407	837,886	2.3998	0.83%
2021-03-25	0	2.410	2.400	2.430	2.370	2.490	828,000	2,007,380	2.4244	2.387	2.377	2.407	2.348	2.467	835,867	2.4016	0.84%
2021-03-24	0	2.390	2.310	2.390	2.280	2.390	912,000	2,129,860	2.3354	2.368	2.288	2.368	2.259	2.368	920,665	2.3134	1.70%
2021-03-23	0	2.350	2.330	2.350	2.320	2.420	858,000	2,032,360	2.3687	2.328	2.308	2.328	2.298	2.397	866,152	2.3464	-2.89%
2021-03-22	0	2.420	2.390	2.430	2.370	2.480	846,000	2,075,120	2.4529	2.397	2.368	2.407	2.348	2.457	854,038	2.4298	0.41%
2021-03-19	0	2.410	2.410	2.470	2.410	2.520	816,000	2,014,880	2.4692	2.387	2.387	2.447	2.387	2.496	823,753	2.4460	-2.43%
2021-03-18	0	2.470	2.460	2.470	2.440	2.500	786,000	1,942,720	2.4717	2.447	2.437	2.447	2.417	2.476	793,468	2.4484	0.41%
2021-03-17	0	2.460	2.430	2.480	2.420	2.520	790,000	1,956,520	2.4766	2.437	2.407	2.457	2.397	2.496	797,506	2.4533	1.65%
2021-03-16	0	2.420	2.410	2.430	2.380	2.450	842,000	2,045,220	2.4290	2.397	2.387	2.407	2.358	2.427	850,000	2.4061	1.68%
2021-03-15	0	2.380	2.350	2.380	2.360	2.420	844,000	2,010,880	2.3826	2.358	2.328	2.358	2.338	2.397	852,019	2.3601	0.42%
2021-03-12	0	2.370	2.350	2.390	2.350	2.400	836,000	1,991,960	2.3827	2.348	2.328	2.368	2.328	2.377	843,943	2.3603	-0.84%
2021-03-11	0	2.390	2.350	2.400	2.340	2.420	830,000	1,979,540	2.3850	2.368	2.328	2.377	2.318	2.397	837,886	2.3625	1.27%
2021-03-10	0	2.360	2.340	2.350	2.330	2.360	844,000	1,986,480	2.3536	2.338	2.318	2.328	2.308	2.338	852,019	2.3315	0.85%
2021-03-09	0	2.340	2.340	2.360	2.320	2.390	864,000	2,034,040	2.3542	2.318	2.318	2.338	2.298	2.368	872,209	2.3321	0.43%
2021-03-08	0	2.330	2.330	2.370	2.330	2.460	872,000	2,099,120	2.4072	2.308	2.308	2.348	2.308	2.437	880,285	2.3846	-0.43%
2021-03-05	0	2.340	2.340	2.390	2.340	2.390	860,000	2,047,120	2.3804	2.318	2.318	2.368	2.318	2.368	868,171	2.3580	-2.09%
2021-03-04	0	2.390	2.330	2.400	2.310	2.400	982,000	2,289,660	2.3316	2.368	2.308	2.377	2.288	2.377	991,330	2.3097	2.58%
2021-03-03	0	2.330	2.310	2.350	2.320	2.370	870,000	2,044,140	2.3496	2.308	2.288	2.328	2.298	2.348	878,266	2.3275	-1.27%
2021-03-02	0	2.360	2.340	2.440	2.340	2.480	868,000	2,070,480	2.3853	2.338	2.318	2.417	2.318	2.457	876,247	2.3629	-0.84%
2021-03-01	0	2.380	2.340	2.370	2.310	2.430	874,000	2,067,220	2.3652	2.358	2.318	2.348	2.288	2.407	882,304	2.3430	-1.65%
2021-02-26	0	2.420	2.370	2.560	2.300	2.420	878,000	2,077,200	2.3658	2.397	2.348	2.536	2.278	2.397	886,342	2.3436	0.41%
2021-02-25	0	2.410	2.310	2.450	2.410	2.530	808,000	2,017,880	2.4974	2.387	2.288	2.427	2.387	2.506	815,677	2.4739	-4.37%
2021-02-24	0	2.520	2.490	2.520	2.490	2.590	794,000	2,021,100	2.5455	2.496	2.467	2.496	2.467	2.566	801,544	2.5215	-2.70%
2021-02-23	0	2.590	2.540	2.590	2.550	2.600	794,000	2,047,820	2.5791	2.566	2.516	2.566	2.526	2.576	801,544	2.5548	0.00%
2021-02-22	0	2.590	2.460	2.590	2.390	2.600	884,000	2,187,840	2.4749	2.566	2.437	2.566	2.368	2.576	892,399	2.4516	8.37%
2021-02-19	0	2.390	2.380	2.390	2.380	2.390	838,000	2,002,060	2.3891	2.368	2.358	2.368	2.358	2.368	845,962	2.3666	-0.42%
2021-02-18	0	2.400	2.370	2.400	2.380	2.400	856,000	2,045,900	2.3901	2.377	2.348	2.377	2.358	2.377	864,133	2.3676	0.00%
2021-02-17	0	2.400	2.380	2.400	2.360	2.400	872,000	2,084,340	2.3903	2.377	2.358	2.377	2.338	2.377	880,285	2.3678	0.42%
2021-02-16	0	2.390	2.380	2.400	2.370	2.400	874,000	2,079,120	2.3789	2.368	2.358	2.377	2.348	2.377	882,304	2.3565	0.42%
2021-02-11	0	2.380	2.350	2.380	2.350	2.380	430,000	1,015,580	2.3618	2.358	2.328	2.358	2.328	2.358	434,086	2.3396	0.42%
2021-02-10	0	2.370	2.350	2.370	2.350	2.370	862,000	2,035,380	2.3612	2.348	2.328	2.348	2.328	2.348	870,190	2.3390	0.00%
2021-02-09	0	2.370	2.350	2.370	2.350	2.370	872,000	2,058,460	2.3606	2.348	2.328	2.348	2.328	2.348	880,285	2.3384	0.00%
2021-02-08	0	2.370	2.350	2.370	2.350	2.370	852,000	2,011,180	2.3605	2.348	2.328	2.348	2.328	2.348	860,095	2.3383	0.00%
2021-02-05	0	2.370	2.360	2.370	2.340	2.370	1,012,000	2,385,180	2.3569	2.348	2.338	2.348	2.318	2.348	1,021,615	2.3347	1.28%
2021-02-04	0	2.340	2.340	2.360	2.340	2.360	924,000	2,167,600	2.3459	2.318	2.318	2.338	2.318	2.338	932,779	2.3238	-0.85%
2021-02-03	0	2.360	2.340	2.360	2.330	2.360	858,000	2,009,460	2.3420	2.338	2.318	2.338	2.308	2.338	866,152	2.3200	0.43%
2021-02-02	0	2.350	2.330	2.350	2.330	2.350	882,000	2,065,960	2.3424	2.328	2.308	2.328	2.308	2.328	890,380	2.3203	0.00%
2021-02-01	0	2.350	2.330	2.350	2.320	2.350	890,000	2,076,860	2.3336	2.328	2.308	2.328	2.298	2.328	898,456	2.3116	0.43%
2021-01-29	0	2.340	2.320	2.340	2.320	2.340	912,000	2,126,060	2.3312	2.318	2.298	2.318	2.298	2.318	920,665	2.3093	0.43%
2021-01-28	0	2.330	2.310	2.340	2.320	2.340	948,000	2,210,440	2.3317	2.308	2.288	2.318	2.298	2.318	957,007	2.3097	-0.43%
2021-01-27	0	2.340	2.320	2.340	2.320	2.360	896,000	2,092,240	2.3351	2.318	2.298	2.318	2.298	2.338	904,513	2.3131	0.00%
2021-01-26	0	2.340	2.310	2.340	2.310	2.340	884,000	2,055,040	2.3247	2.318	2.288	2.318	2.288	2.318	892,399	2.3028	0.43%
2021-01-25	0	2.330	2.310	2.330	2.300	2.350	878,000	2,042,120	2.3259	2.308	2.288	2.308	2.278	2.328	886,342	2.3040	-0.85%
2021-01-22	0	2.350	2.320	2.350	2.310	2.350	952,000	2,216,060	2.3278	2.328	2.298	2.328	2.288	2.328	961,045	2.3059	0.00%
2021-01-21	0	2.350	2.320	2.350	2.310	2.350	874,000	2,040,340	2.3345	2.328	2.298	2.328	2.288	2.328	882,304	2.3125	0.86%
2021-01-20	0	2.330	2.320	2.340	2.330	2.350	912,000	2,134,440	2.3404	2.308	2.298	2.318	2.308	2.328	920,665	2.3184	-1.27%
2021-01-19	0	2.360	2.330	2.360	2.340	2.360	796,000	1,870,700	2.3501	2.338	2.308	2.338	2.318	2.338	803,563	2.3280	0.00%
2021-01-18	0	2.360	2.320	2.360	2.330	2.360	868,000	2,030,620	2.3394	2.338	2.298	2.338	2.308	2.338	876,247	2.3174	2.16%
2021-01-15	0	2.310	2.310	2.340	2.300	2.350	882,000	2,051,800	2.3263	2.288	2.288	2.318	2.278	2.328	890,380	2.3044	-0.86%
2021-01-14	0	2.330	2.320	2.330	2.320	2.350	882,000	2,060,320	2.3360	2.308	2.298	2.308	2.298	2.328	890,380	2.3140	-0.85%
2021-01-13	0	2.350	2.340	2.350	2.340	2.350	866,000	2,034,580	2.3494	2.328	2.318	2.328	2.318	2.328	874,228	2.3273	0.00%
2021-01-12	0	2.350	2.340	2.360	2.340	2.350	862,000	2,025,680	2.3500	2.328	2.318	2.338	2.318	2.328	870,190	2.3279	0.00%
2021-01-11	0	2.350	2.320	2.360	2.320	2.350	878,000	2,056,700	2.3425	2.328	2.298	2.338	2.298	2.328	886,342	2.3204	0.00%
2021-01-08	0	2.350	2.320	2.360	2.310	2.350	824,000	1,928,740	2.3407	2.328	2.298	2.338	2.288	2.328	831,829	2.3187	0.00%
2021-01-07	0	2.350	2.320	2.350	2.320	2.350	872,000	2,032,500	2.3308	2.328	2.298	2.328	2.298	2.328	880,285	2.3089	0.86%
2021-01-06	0	2.330	2.310	2.330	2.300	2.330	866,000	2,009,740	2.3207	2.308	2.288	2.308	2.278	2.308	874,228	2.2989	0.00%
2021-01-05	0	2.330	2.310	2.330	2.310	2.330	976,000	2,266,400	2.3221	2.308	2.288	2.308	2.288	2.308	985,273	2.3003	0.00%
2021-01-04	0	2.330	2.310	2.340	2.310	2.350	864,000	2,013,620	2.3306	2.308	2.288	2.318	2.288	2.328	872,209	2.3086	0.87%
2020-12-31	0	2.310	2.310	2.350	2.310	2.350	406,000	949,720	2.3392	2.288	2.288	2.328	2.288	2.328	409,857	2.3172	-0.86%
2020-12-30	0	2.330	2.320	2.340	2.310	2.380	1,066,000	2,493,500	2.3391	2.308	2.298	2.318	2.288	2.358	1,076,128	2.3171	-0.43%
2020-12-29	0	2.340	2.300	2.340	2.300	2.350	880,000	2,050,280	2.3299	2.318	2.278	2.318	2.278	2.328	888,361	2.3079	1.30%
2020-12-28	0	2.310	2.300	2.310	2.300	2.320	8,968,000	20,892,100	2.3296	2.288	2.278	2.288	2.278	2.298	9,053,207	2.3077	-0.43%
2020-12-24	0	2.320	2.310	2.330	2.320	2.350	428,000	996,700	2.3287	2.298	2.288	2.308	2.298	2.328	432,067	2.3068	0.00%
2020-12-23	0	2.320	2.300	2.320	2.310	2.340	884,000	2,058,100	2.3282	2.298	2.278	2.298	2.288	2.318	892,399	2.3063	0.43%
2020-12-22	0	2.310	2.310	2.320	2.300	2.350	876,000	2,035,900	2.3241	2.288	2.288	2.298	2.278	2.328	884,323	2.3022	0.00%
2020-12-21	0	2.310	2.290	2.310	2.290	2.320	886,000	2,038,920	2.3013	2.288	2.268	2.288	2.268	2.298	894,418	2.2796	-0.43%
2020-12-18	0	2.320	2.300	2.320	2.290	2.350	872,000	2,022,020	2.3188	2.298	2.278	2.298	2.268	2.328	880,285	2.2970	0.87%
2020-12-17	0	2.300	2.290	2.300	2.290	2.320	874,000	2,018,760	2.3098	2.278	2.268	2.278	2.268	2.298	882,304	2.2881	-0.86%
2020-12-16	0	2.320	2.300	2.320	2.290	2.330	968,000	2,241,640	2.3157	2.298	2.278	2.298	2.268	2.308	977,197	2.2939	0.87%
2020-12-15	0	2.300	2.290	2.300	2.290	2.320	870,000	2,012,140	2.3128	2.278	2.268	2.278	2.268	2.298	878,266	2.2910	-0.43%
2020-12-14	0	2.310	2.290	2.310	2.290	2.320	878,000	2,028,860	2.3108	2.288	2.268	2.288	2.268	2.298	886,342	2.2890	0.00%
2020-12-11	0	2.310	2.290	2.310	2.290	2.310	912,000	2,103,000	2.3059	2.288	2.268	2.288	2.268	2.288	920,665	2.2842	0.00%
2020-12-10	0	2.310	2.290	2.310	2.290	2.330	874,000	2,022,740	2.3143	2.288	2.268	2.288	2.268	2.308	882,304	2.2926	0.87%
2020-12-09	0	2.290	2.290	2.300	2.280	2.370	7,626,000	17,440,060	2.2869	2.268	2.268	2.278	2.259	2.348	7,698,456	2.2654	0.00%
2020-12-08	0	2.290	2.290	2.310	2.280	2.340	884,000	2,040,300	2.3080	2.268	2.268	2.288	2.259	2.318	892,399	2.2863	-0.87%
2020-12-07	0	2.310	2.310	2.320	2.290	2.320	870,000	2,008,720	2.3089	2.288	2.288	2.298	2.268	2.298	878,266	2.2871	0.00%
2020-12-04	0	2.310	2.290	2.310	2.280	2.330	872,000	2,008,960	2.3039	2.288	2.268	2.288	2.259	2.308	880,285	2.2822	1.32%
2020-12-03	0	2.280	2.280	2.290	2.280	2.340	980,000	2,266,960	2.3132	2.259	2.259	2.268	2.259	2.318	989,311	2.2915	-0.44%
2020-12-02	0	2.290	2.270	2.290	2.270	2.300	894,000	2,038,840	2.2806	2.268	2.249	2.268	2.249	2.278	902,494	2.2591	0.88%
2020-12-01	0	2.270	2.270	2.290	2.260	2.350	1,864,000	4,283,220	2.2979	2.249	2.249	2.268	2.239	2.328	1,881,710	2.2762	0.44%
2020-11-30	0	2.260	2.260	2.290	2.260	2.280	1,180,000	2,681,640	2.2726	2.239	2.239	2.268	2.239	2.259	1,191,211	2.2512	-0.88%
2020-11-27	0	2.280	2.280	2.290	2.280	2.330	1,326,000	3,060,200	2.3078	2.259	2.259	2.268	2.259	2.308	1,338,599	2.2861	0.00%
2020-11-26	0	2.280	2.280	2.290	2.270	2.300	1,432,000	3,277,700	2.2889	2.259	2.259	2.268	2.249	2.278	1,445,606	2.2674	0.00%
2020-11-25	0	2.280	2.280	2.290	2.270	2.320	1,354,000	3,102,040	2.2910	2.259	2.259	2.268	2.249	2.298	1,366,865	2.2695	0.00%
2020-11-24	0	2.280	2.270	2.280	2.260	2.350	2,788,000	6,415,400	2.3011	2.259	2.249	2.259	2.239	2.328	2,814,489	2.2794	0.44%
2020-11-23	0	2.270	2.270	2.280	2.260	2.310	3,688,000	8,426,880	2.2849	2.249	2.249	2.259	2.239	2.288	3,723,040	2.2634	0.00%
2020-11-20	0	2.270	2.270	2.280	2.250	2.310	3,200,000	7,284,360	2.2764	2.249	2.249	2.259	2.229	2.288	3,230,404	2.2549	0.44%
2020-11-19	0	2.260	2.260	2.270	2.250	2.320	3,556,000	8,107,220	2.2799	2.239	2.239	2.249	2.229	2.298	3,589,786	2.2584	-0.44%
2020-11-18	0	2.270	2.260	2.270	2.260	2.340	4,872,000	11,123,860	2.2832	2.249	2.239	2.249	2.239	2.318	4,918,290	2.2617	-1.30%
2020-11-17	0	2.300	2.300	2.310	2.210	2.340	30,136,000	68,435,580	2.2709	2.278	2.278	2.288	2.189	2.318	30,422,328	2.2495

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---