Prices and Webb-site Total Returns

DEEWIN TIANXIA CO., LTD: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	02418	2022-07-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	9.450	9.280	9.450	9.280	9.700	700,500	6,665,685	9.5156	9.450	9.280	9.450	9.280	9.700	700,500	9.5156	-2.78%
2025-12-30	9.720	9.530	9.800	9.450	9.850	2,383,500	22,948,965	9.6283	9.720	9.530	9.800	9.450	9.850	2,383,500	9.6283	0.52%
2025-12-29	9.670	9.550	9.710	9.570	9.920	2,310,200	22,550,467	9.7613	9.670	9.550	9.710	9.570	9.920	2,310,200	9.7613	-1.83%
2025-12-24	9.850	9.550	9.850	9.600	9.870	919,700	8,936,381	9.7166	9.850	9.550	9.850	9.600	9.870	919,700	9.7166	0.82%
2025-12-23	9.770	9.500	9.770	9.610	9.960	2,475,000	24,127,440	9.7485	9.770	9.500	9.770	9.610	9.960	2,475,000	9.7485	0.21%
2025-12-22	9.750	9.630	9.750	9.530	9.900	2,436,000	23,730,435	9.7416	9.750	9.630	9.750	9.530	9.900	2,436,000	9.7416	-0.20%
2025-12-19	9.770	9.550	9.770	9.520	9.910	2,511,000	24,487,845	9.7522	9.770	9.550	9.770	9.520	9.910	2,511,000	9.7522	0.00%
2025-12-18	9.770	9.540	9.780	9.200	9.780	2,723,500	26,000,095	9.5466	9.770	9.540	9.780	9.200	9.780	2,723,500	9.5466	1.77%
2025-12-17	9.600	9.600	9.780	9.410	10.15	2,458,500	23,885,175	9.7153	9.600	9.600	9.780	9.410	10.15	2,458,500	9.7153	-0.52%
2025-12-16	9.650	9.530	9.800	9.110	9.720	2,740,500	25,703,715	9.3792	9.650	9.530	9.800	9.110	9.720	2,740,500	9.3792	2.33%
2025-12-15	9.430	8.760	9.430	8.950	9.500	2,821,500	26,113,500	9.2552	9.430	8.760	9.430	8.950	9.500	2,821,500	9.2552	5.01%
2025-12-12	8.980	8.770	8.980	8.460	9.350	2,455,500	21,583,050	8.7897	8.980	8.770	8.980	8.460	9.350	2,455,500	8.7897	5.52%
2025-12-11	8.510	8.380	8.510	8.150	8.550	2,872,500	23,883,735	8.3146	8.510	8.380	8.510	8.150	8.550	2,872,500	8.3146	0.83%
2025-12-10	8.440	8.300	8.440	8.100	8.610	3,601,500	30,156,945	8.3734	8.440	8.300	8.440	8.100	8.610	3,601,500	8.3734	0.00%
2025-12-09	8.440	8.340	8.380	8.210	8.950	3,109,500	26,426,250	8.4986	8.440	8.340	8.380	8.210	8.950	3,109,500	8.4986	-4.63%
2025-12-08	8.850	8.520	8.850	8.150	9.260	3,484,500	30,067,020	8.6288	8.850	8.520	8.850	8.150	9.260	3,484,500	8.6288	-4.22%
2025-12-05	9.240	8.910	9.240	8.340	9.440	2,814,500	26,023,010	9.2461	9.240	8.910	9.240	8.340	9.440	2,814,500	9.2461	7.69%
2025-12-04	8.580	8.560	8.580	3.340	8.580	3,551,500	25,883,310	7.2880	8.580	8.560	8.580	3.340	8.580	3,551,500	7.2880	21.70%
2025-12-03	7.050	6.970	7.050	5.500	9.770	5,873,400	38,941,600	6.6302	7.050	6.970	7.050	5.500	9.770	5,873,400	6.6302	-27.99%
2025-12-02	9.790	9.620	9.790	9.440	10.07	4,707,000	46,502,385	9.8794	9.790	9.620	9.790	9.440	10.07	4,707,000	9.8794	-0.91%
2025-12-01	9.880	9.770	9.880	9.650	10.14	4,898,000	48,368,610	9.8752	9.880	9.770	9.880	9.650	10.14	4,898,000	9.8752	0.00%
2025-11-28	9.880	9.800	9.990	9.700	10.00	4,452,000	43,937,685	9.8692	9.880	9.800	9.990	9.700	10.00	4,452,000	9.8692	1.23%
2025-11-27	9.760	9.650	9.760	9.550	9.850	3,699,000	35,873,730	9.6982	9.760	9.650	9.760	9.550	9.850	3,699,000	9.6982	-0.10%
2025-11-26	9.770	9.470	9.770	9.220	9.810	3,837,000	36,813,390	9.5943	9.770	9.470	9.770	9.220	9.810	3,837,000	9.5943	1.56%
2025-11-25	9.620	9.520	9.720	9.500	10.00	3,825,000	36,970,740	9.6656	9.620	9.520	9.720	9.500	10.00	3,825,000	9.6656	0.73%
2025-11-24	9.550	9.550	9.650	9.000	9.630	4,150,500	38,706,480	9.3257	9.550	9.550	9.650	9.000	9.630	4,150,500	9.3257	1.81%
2025-11-21	9.380	9.580	10.00	8.610	9.300	3,376,500	30,148,080	8.9288	9.380	9.580	10.00	8.610	9.300	3,376,500	8.9288	2.85%
2025-11-20	9.120	8.740	9.120	8.610	9.160	3,138,000	27,819,750	8.8654	9.120	8.740	9.120	8.610	9.160	3,138,000	8.8654	3.40%
2025-11-19	8.820	8.560	8.820	8.130	9.350	4,206,000	37,182,345	8.8403	8.820	8.560	8.820	8.130	9.350	4,206,000	8.8403	-5.06%
2025-11-18	9.290	9.180	9.490	8.660	9.480	3,703,500	33,633,060	9.0814	9.290	9.180	9.490	8.660	9.480	3,703,500	9.0814	2.43%
2025-11-17	9.070	9.070	9.350	8.930	9.960	3,687,000	35,583,105	9.6510	9.070	9.070	9.350	8.930	9.960	3,687,000	9.6510	-2.47%
2025-11-14	9.300	9.300	9.700	9.300	11.40	3,298,500	35,041,215	10.623	9.300	9.300	9.700	9.300	11.40	3,298,500	10.623	-5.78%
2025-11-13	9.870	9.850	10.11	9.380	10.18	2,977,500	28,663,125	9.6266	9.870	9.850	10.11	9.380	10.18	2,977,500	9.6266	-0.30%
2025-11-12	9.900	9.590	9.900	8.140	9.900	3,683,600	31,368,654	8.5158	9.900	9.590	9.900	8.140	9.900	3,683,600	8.5158	18.71%
2025-11-11	8.340	8.200	8.450	7.700	8.510	3,535,500	29,669,610	8.3919	8.340	8.200	8.450	7.700	8.510	3,535,500	8.3919	-1.77%
2025-11-10	8.490	8.430	8.490	7.900	8.550	3,388,500	27,880,500	8.2280	8.490	8.430	8.490	7.900	8.550	3,388,500	8.2280	5.47%
2025-11-07	8.050	8.050	8.250	7.330	8.400	3,567,000	28,920,885	8.1079	8.050	8.050	8.250	7.330	8.400	3,567,000	8.1079	1.26%
2025-11-06	7.950	7.950	8.180	7.010	8.530	3,343,500	26,822,400	8.0223	7.950	7.950	8.180	7.010	8.530	3,343,500	8.0223	13.41%
2025-11-05	7.010	7.010	7.330	6.980	7.330	2,971,500	21,146,820	7.1165	7.010	7.010	7.330	6.980	7.330	2,971,500	7.1165	-2.64%
2025-11-04	7.200	7.130	7.200	6.470	7.220	3,529,500	24,446,400	6.9263	7.200	7.130	7.200	6.470	7.220	3,529,500	6.9263	4.80%
2025-11-03	6.870	6.800	6.890	6.780	7.380	3,333,000	23,519,940	7.0567	6.870	6.800	6.890	6.780	7.380	3,333,000	7.0567	-4.58%
2025-10-31	7.200	7.100	7.190	7.050	7.300	2,871,000	20,790,165	7.2414	7.200	7.100	7.190	7.050	7.300	2,871,000	7.2414	0.84%
2025-10-30	7.140	7.090	7.160	7.000	7.150	2,890,500	20,485,305	7.0871	7.140	7.090	7.160	7.000	7.150	2,890,500	7.0871	-2.06%
2025-10-28	7.290	7.160	7.200	7.000	7.490	4,126,500	30,479,535	7.3863	7.290	7.160	7.200	7.000	7.490	4,126,500	7.3863	-2.80%
2025-10-27	7.500	7.390	7.500	7.040	7.610	4,015,500	29,998,665	7.4707	7.500	7.390	7.500	7.040	7.610	4,015,500	7.4707	3.31%
2025-10-24	7.260	7.250	7.260	6.970	7.810	3,313,500	24,811,890	7.4881	7.260	7.250	7.260	6.970	7.810	3,313,500	7.4881	-1.76%
2025-10-23	7.390	7.360	7.390	7.050	7.770	3,374,800	25,137,906	7.4487	7.390	7.360	7.390	7.050	7.770	3,374,800	7.4487	2.64%
2025-10-22	7.200	7.000	7.200	7.200	7.970	2,880,000	22,321,140	7.7504	7.200	7.000	7.200	7.200	7.970	2,880,000	7.7504	-5.39%
2025-10-21	7.610	7.600	7.660	7.530	7.790	2,821,500	21,563,370	7.6425	7.610	7.600	7.660	7.530	7.790	2,821,500	7.6425	0.13%
2025-10-20	7.600	7.100	7.220	7.100	8.010	2,698,500	20,124,390	7.4576	7.600	7.100	7.220	7.100	8.010	2,698,500	7.4576	0.93%
2025-10-17	7.530	7.110	7.530	7.530	8.160	2,767,500	22,298,340	8.0572	7.530	7.110	7.530	7.530	8.160	2,767,500	8.0572	-5.52%
2025-10-16	7.970	7.870	8.020	6.940	8.100	2,520,000	19,208,265	7.6223	7.970	7.870	8.020	6.940	8.100	2,520,000	7.6223	9.03%
2025-10-15	7.310	7.100	7.300	6.740	8.440	2,706,000	20,601,330	7.6132	7.310	7.100	7.300	6.740	8.440	2,706,000	7.6132	-9.98%
2025-10-14	8.120	8.110	8.200	6.690	8.990	2,806,500	20,575,560	7.3314	8.120	8.110	8.200	6.690	8.990	2,806,500	7.3314	12.78%
2025-10-13	7.200	7.200	7.300	4.940	7.200	1,996,500	11,764,260	5.8924	7.200	7.200	7.300	4.940	7.200	1,996,500	5.8924	48.76%
2025-10-10	4.840	4.760	4.880	3.500	5.520	2,518,500	9,747,795	3.8705	4.840	4.760	4.880	3.500	5.520	2,518,500	3.8705	28.38%
2025-10-09	3.770	3.560	3.920	3.240	3.770	637,500	2,182,665	3.4238	3.770	3.560	3.920	3.240	3.770	637,500	3.4238	17.08%
2025-10-08	3.220	3.190	-	3.140	3.470	1,252,500	4,172,250	3.3311	3.220	3.190	-	3.140	3.470	1,252,500	3.3311	-17.22%
2025-10-06	3.890	-	3.950	3.890	4.100	1,038,000	4,067,115	3.9182	3.890	-	3.950	3.890	4.100	1,038,000	3.9182	-2.51%
2025-10-03	3.990	3.870	-	3.030	3.990	1,437,000	4,734,810	3.2949	3.990	3.870	-	3.030	3.990	1,437,000	3.2949	20.91%
2025-10-02	3.300	3.460	-	2.350	3.300	1,020,000	2,777,670	2.7232	3.300	3.460	-	2.350	3.300	1,020,000	2.7232	30.43%
2025-09-30	2.530	2.570	2.640	2.310	2.720	1,306,500	3,190,665	2.4421	2.530	2.570	2.640	2.310	2.720	1,306,500	2.4421	10.00%
2025-09-29	2.300	2.300	-	2.160	2.300	1,336,500	3,023,415	2.2622	2.300	2.300	-	2.160	2.300	1,336,500	2.2622	0.88%
2025-09-26	2.280	1.990	2.300	-	-	0	0	-	2.280	1.990	2.300	-	-	0	-	0.00%
2025-09-25	2.280	2.000	2.280	-	-	0	0	-	2.280	2.000	2.280	-	-	0	-	0.00%
2025-09-24	2.280	2.000	2.300	-	-	0	0	-	2.280	2.000	2.300	-	-	0	-	0.00%
2025-09-23	2.280	2.280	2.300	-	-	3,000	6,900	2.3000	2.280	2.280	2.300	-	-	3,000	2.3000	0.88%
2025-09-22	2.260	1.190	2.300	-	-	0	0	-	2.260	1.190	2.300	-	-	0	-	0.00%
2025-09-19	2.260	2.260	2.300	-	-	0	0	-	2.260	2.260	2.300	-	-	0	-	0.44%
2025-09-18	2.250	2.250	2.300	2.250	2.250	1,500	3,375	2.2500	2.250	2.250	2.300	2.250	2.250	1,500	2.2500	0.45%
2025-09-17	2.240	2.240	2.300	2.240	2.240	15,000	33,600	2.2400	2.240	2.240	2.300	2.240	2.240	15,000	2.2400	0.00%
2025-09-16	2.240	2.230	2.240	2.230	2.240	7,500	16,740	2.2320	2.240	2.230	2.240	2.230	2.240	7,500	2.2320	0.90%
2025-09-15	2.220	2.220	2.250	2.220	2.220	1,500	3,330	2.2200	2.220	2.220	2.250	2.220	2.220	1,500	2.2200	0.91%
2025-09-12	2.200	2.010	2.200	-	-	0	0	-	2.200	2.010	2.200	-	-	0	-	0.00%
2025-09-11	2.200	2.150	2.210	-	-	0	0	-	2.200	2.150	2.210	-	-	0	-	0.00%
2025-09-10	2.200	2.200	2.250	-	-	0	0	-	2.200	2.200	2.250	-	-	0	-	0.92%
2025-09-09	2.180	2.180	2.250	-	-	0	0	-	2.180	2.180	2.250	-	-	0	-	0.93%
2025-09-08	2.160	2.020	2.190	2.160	2.160	1,500	3,240	2.1600	2.160	2.020	2.190	2.160	2.160	1,500	2.1600	0.93%
2025-09-05	2.140	2.100	-	2.140	2.140	7,500	16,470	2.1960	2.140	2.100	-	2.140	2.140	7,500	2.1960	-1.83%
2025-09-04	2.180	2.170	2.210	2.180	2.180	9,000	19,680	2.1867	2.180	2.170	2.210	2.180	2.180	9,000	2.1867	0.46%
2025-09-03	2.170	2.170	2.190	2.160	2.160	13,500	29,280	2.1689	2.170	2.170	2.190	2.160	2.160	13,500	2.1689	2.36%
2025-09-02	2.120	2.050	2.180	2.070	2.130	22,500	47,415	2.1073	2.120	2.050	2.180	2.070	2.130	22,500	2.1073	0.47%
2025-09-01	2.110	2.000	2.110	-	-	0	0	-	2.110	2.000	2.110	-	-	0	-	-2.76%
2025-08-29	2.170	2.010	2.170	2.010	2.170	709,500	1,456,440	2.0528	2.170	2.010	2.170	2.010	2.170	709,500	2.0528	-0.91%
2025-08-28	2.190	2.190	2.410	2.190	2.190	3,000	6,570	2.1900	2.190	2.190	2.410	2.190	2.190	3,000	2.1900	4.29%
2025-08-27	2.100	2.100	2.190	2.040	2.100	49,500	101,805	2.0567	2.100	2.100	2.190	2.040	2.100	49,500	2.0567	0.48%
2025-08-26	2.090	2.090	2.190	2.080	2.080	1,500	3,120	2.0800	2.090	2.090	2.190	2.080	2.080	1,500	2.0800	0.48%
2025-08-25	2.080	2.080	2.190	2.030	2.080	22,500	45,975	2.0433	2.080	2.080	2.190	2.030	2.080	22,500	2.0433	0.00%
2025-08-22	2.080	2.030	2.190	2.080	2.080	16,500	33,870	2.0527	2.080	2.030	2.190	2.080	2.080	16,500	2.0527	0.48%
2025-08-21	2.070	2.030	2.190	-	-	0	0	-	2.070	2.030	2.190	-	-	0	-	0.00%
2025-08-20	2.070	2.070	2.190	2.060	2.060	7,779,000	14,008,050	1.8008	2.070	2.070	2.190	2.060	2.060	7,779,000	1.8008	1.47%
2025-08-19	2.040	1.990	2.190	2.030	2.100	21,000	43,530	2.0729	2.040	1.990	2.190	2.030	2.100	21,000	2.0729	-0.49%
2025-08-18	2.050	2.040	2.190	-	-	0	0	-	2.050	2.040	2.190	-	-	0	-	0.00%
2025-08-15	2.050	2.040	2.190	-	-	0	0	-	2.050	2.040	2.190	-	-	0	-	0.00%
2025-08-14	2.050	2.040	2.190	-	-	0	0	-	2.050	2.040	2.190	-	-	0	-	0.00%
2025-08-13	2.050	2.050	2.190	-	-	0	0	-	2.050	2.050	2.190	-	-	0	-	0.00%
2025-08-12	2.050	2.040	2.190	-	-	1,500	3,060	2.0400	2.050	2.040	2.190	-	-	1,500	2.0400	0.00%
2025-08-11	2.050	2.030	2.190	-	-	0	0	-	2.050	2.030	2.190	-	-	0	-	0.00%
2025-08-08	2.050	2.040	2.190	-	-	0	0	-	2.050	2.040	2.190	-	-	0	-	0.00%
2025-08-07	2.050	2.040	2.190	-	-	0	0	-	2.050	2.040	2.190	-	-	0	-	0.00%
2025-08-06	2.050	2.050	2.190	2.050	2.060	4,453,500	8,018,955	1.8006	2.050	2.050	2.190	2.050	2.060	4,453,500	1.8006	0.00%
2025-08-05	2.050	2.050	2.190	2.030	2.160	115,500	238,980	2.0691	2.050	2.050	2.190	2.030	2.160	115,500	2.0691	-5.96%
2025-08-04	2.180	2.060	2.180	-	-	0	0	-	2.180	2.060	2.180	-	-	0	-	0.00%
2025-08-01	2.180	2.060	2.190	-	-	0	0	-	2.180	2.060	2.190	-	-	0	-	0.00%
2025-07-31	2.180	2.060	2.180	-	-	0	0	-	2.180	2.060	2.180	-	-	0	-	0.00%
2025-07-30	2.180	2.080	2.190	2.180	2.180	3,000	6,555	2.1850	2.180	2.080	2.190	2.180	2.180	3,000	2.1850	0.00%
2025-07-29	2.180	2.120	2.190	2.180	2.180	1,500	3,270	2.1800	2.180	2.120	2.190	2.180	2.180	1,500	2.1800	1.40%
2025-07-28	2.150	2.090	2.190	2.150	2.150	9,000	19,485	2.1650	2.150	2.090	2.190	2.150	2.150	9,000	2.1650	-1.38%
2025-07-25	2.180	2.080	2.180	2.130	2.180	10,500	22,500	2.1429	2.180	2.080	2.180	2.130	2.180	10,500	2.1429	5.31%
2025-07-24	2.070	2.070	2.250	2.050	2.060	10,500	21,585	2.0557	2.070	2.070	2.250	2.050	2.060	10,500	2.0557	0.49%
2025-07-23	2.060	2.060	2.150	2.050	2.060	577,500	1,183,935	2.0501	2.060	2.060	2.150	2.050	2.060	577,500	2.0501	-4.19%
2025-07-22	2.150	2.090	2.180	2.060	2.150	25,500	54,255	2.1276	2.150	2.090	2.180	2.060	2.150	25,500	2.1276	3.86%
2025-07-21	2.070	2.050	2.100	2.070	2.100	13,500	28,095	2.0811	2.070	2.050	2.100	2.070	2.100	13,500	2.0811	0.98%
2025-07-18	2.050	2.050	2.080	2.040	2.100	4,630,000	8,342,385	1.8018	2.050	2.050	2.080	2.040	2.100	4,630,000	1.8018	4.06%
2025-07-17	1.970	1.960	2.000	1.970	1.980	1,117,500	2,012,835	1.8012	1.970	1.960	2.000	1.970	1.980	1,117,500	1.8012	-1.50%
2025-07-16	2.000	1.960	2.000	2.000	2.000	15,000	30,000	2.0000	2.000	1.960	2.000	2.000	2.000	15,000	2.0000	0.00%
2025-07-15	2.000	1.900	2.000	1.990	2.000	6,000	11,955	1.9925	2.000	1.900	2.000	1.990	2.000	6,000	1.9925	0.50%
2025-07-14	1.990	1.980	2.000	1.990	2.000	19,500	38,925	1.9962	1.990	1.980	2.000	1.990	2.000	19,500	1.9962	-1.00%
2025-07-11	2.010	1.880	2.100	1.920	2.010	117,000	234,225	2.0019	2.010	1.880	2.100	1.920	2.010	117,000	2.0019	5.24%
2025-07-10	1.910	1.910	-	-	-	1,500	2,865	1.9100	1.910	1.910	-	-	-	1,500	1.9100	0.53%
2025-07-09	1.900	1.900	-	1.900	2.100	34,500	70,965	2.0570	1.900	1.900	-	1.900	2.100	34,500	2.0570	1.06%
2025-07-08	1.880	1.850	-	-	-	0	0	-	1.880	1.850	-	-	-	0	-	0.00%
2025-07-07	1.880	1.880	1.910	1.880	1.880	9,000	16,920	1.8800	1.880	1.880	1.910	1.880	1.880	9,000	1.8800	-1.57%
2025-07-04	1.910	1.880	2.100	1.890	1.910	5,052,500	9,100,035	1.8011	1.910	1.880	2.100	1.890	1.910	5,052,500	1.8011	1.60%
2025-07-03	1.880	1.880	1.900	1.880	1.880	3,000	5,640	1.8800	1.880	1.880	1.900	1.880	1.880	3,000	1.8800	0.00%
2025-07-02	1.880	1.880	1.900	1.880	1.880	1,500	2,820	1.8800	1.880	1.880	1.900	1.880	1.880	1,500	1.8800	-1.57%
2025-06-30	1.910	1.910	1.940	1.880	1.910	4,500	8,505	1.8900	1.910	1.910	1.940	1.880	1.910	4,500	1.8900	0.00%
2025-06-27	1.910	1.880	1.980	-	-	0	0	-	1.910	1.880	1.980	-	-	0	-	0.00%
2025-06-26	1.910	1.910	2.000	1.880	1.880	7,500	14,100	1.8800	1.910	1.910	2.000	1.880	1.880	7,500	1.8800	0.53%
2025-06-25	1.900	1.900	1.960	1.880	1.880	24,000	45,150	1.8813	1.900	1.900	1.960	1.880	1.880	24,000	1.8813	1.06%
2025-06-24	1.880	1.880	1.950	1.880	1.890	108,000	203,205	1.8815	1.880	1.880	1.950	1.880	1.890	108,000	1.8815	0.00%
2025-06-23	1.880	1.870	1.970	1.880	1.900	61,500	115,800	1.8829	1.880	1.870	1.970	1.880	1.900	61,500	1.8829	-4.57%
2025-06-20	1.970	1.840	1.990	1.900	1.990	31,500	59,850	1.9000	1.970	1.840	1.990	1.900	1.990	31,500	1.9000	6.49%
2025-06-19	1.850	1.850	1.890	1.850	1.880	21,000	39,375	1.8750	1.850	1.850	1.890	1.850	1.880	21,000	1.8750	-1.60%
2025-06-18	1.880	1.880	1.890	1.880	1.880	103,500	194,580	1.8800	1.880	1.880	1.890	1.880	1.880	103,500	1.8800	1.08%
2025-06-17	1.860	1.860	1.890	1.860	1.880	72,000	135,240	1.8783	1.860	1.860	1.890	1.860	1.880	72,000	1.8783	-1.06%
2025-06-16	1.880	1.820	1.880	1.820	1.880	9,000	16,470	1.8300	1.880	1.820	1.880	1.820	1.880	9,000	1.8300	1.62%
2025-06-13	1.850	1.820	1.880	1.820	1.880	154,500	286,800	1.8563	1.850	1.820	1.880	1.820	1.880	154,500	1.8563	1.65%
2025-06-12	1.820	1.820	1.830	1.820	1.830	6,000	10,950	1.8250	1.820	1.820	1.830	1.820	1.830	6,000	1.8250	0.00%
2025-06-11	1.820	1.820	1.890	1.800	1.820	16,500	30,000	1.8182	1.820	1.820	1.890	1.800	1.820	16,500	1.8182	4.00%
2025-06-10	1.750	1.750	1.800	1.740	1.740	4,500	7,845	1.7433	1.750	1.750	1.800	1.740	1.740	4,500	1.7433	-2.78%
2025-06-09	1.800	1.760	1.870	-	-	0	0	-	1.800	1.760	1.870	-	-	0	-	0.00%
2025-06-06	1.800	1.780	1.820	1.800	1.800	3,000	5,400	1.8000	1.800	1.780	1.820	1.800	1.800	3,000	1.8000	0.00%
2025-06-05	1.800	1.630	1.850	1.800	1.800	21,000	37,890	1.8043	1.800	1.630	1.850	1.800	1.800	21,000	1.8043	-1.64%
2025-06-04	1.830	1.830	1.840	1.830	1.890	63,000	116,550	1.8500	1.830	1.830	1.840	1.830	1.890	63,000	1.8500	1.67%
2025-06-03	1.800	1.800	1.830	1.800	1.800	27,000	48,600	1.8000	1.800	1.800	1.830	1.800	1.800	27,000	1.8000	1.69%
2025-06-02	1.770	1.770	1.780	1.770	1.770	1,500	2,655	1.7700	1.770	1.770	1.780	1.770	1.770	1,500	1.7700	-1.21%
2025-05-30	1.830	1.770	1.830	-	-	0	0	-	1.792	1.733	1.792	-	-	0	-	0.00%
2025-05-29	1.830	1.770	1.830	-	-	0	0	-	1.792	1.733	1.792	-	-	0	-	0.00%
2025-05-28	1.830	1.730	1.830	1.830	1.830	1,500	2,745	1.8300	1.792	1.694	1.792	1.792	1.792	1,532	1.7917	1.67%
2025-05-27	1.800	1.720	1.800	1.720	1.800	151,500	263,175	1.7371	1.762	1.684	1.762	1.684	1.762	154,737	1.7008	0.00%
2025-05-26	1.800	1.780	1.850	1.750	1.800	753,000	1,326,420	1.7615	1.762	1.743	1.811	1.713	1.762	769,088	1.7247	-3.74%
2025-05-23	1.870	1.740	1.870	1.850	2.370	214,500	415,515	1.9371	1.831	1.704	1.831	1.811	2.320	219,083	1.8966	-22.08%
2025-05-22	2.400	1.710	2.390	1.880	2.400	10,500	21,300	2.0286	2.350	1.674	2.340	1.841	2.350	10,724	1.9861	40.35%
2025-05-21	1.710	1.690	1.710	-	-	36,000	61,380	1.7050	1.674	1.655	1.674	-	-	36,769	1.6693	0.00%
2025-05-20	1.710	1.700	1.750	1.710	1.710	49,500	84,615	1.7094	1.674	1.664	1.713	1.674	1.674	50,558	1.6736	0.00%
2025-05-19	1.710	1.600	1.710	1.710	1.710	37,500	64,530	1.7208	1.674	1.567	1.674	1.674	1.674	38,301	1.6848	-1.72%
2025-05-16	1.740	1.710	1.740	1.710	1.720	67,500	116,550	1.7267	1.704	1.674	1.704	1.674	1.684	68,942	1.6905	0.58%
2025-05-15	1.730	1.710	1.730	1.720	1.720	19,500	33,600	1.7231	1.694	1.674	1.694	1.684	1.684	19,917	1.6870	0.58%
2025-05-14	1.720	1.720	1.740	1.710	1.720	6,000	10,275	1.7125	1.684	1.684	1.704	1.674	1.684	6,128	1.6767	0.00%
2025-05-13	1.720	1.620	1.720	1.610	1.770	6,000	10,260	1.7100	1.684	1.586	1.684	1.576	1.733	6,128	1.6742	-1.15%
2025-05-12	1.740	1.650	1.740	1.650	1.790	4,500	7,830	1.7400	1.704	1.615	1.704	1.615	1.753	4,596	1.7036	1.75%
2025-05-09	1.710	-	1.710	-	-	0	0	-	1.674	-	1.674	-	-	0	-	-0.58%
2025-05-08	1.720	0.790	1.720	-	-	0	0	-	1.684	0.773	1.684	-	-	0	-	-0.58%
2025-05-07	1.730	0.760	1.780	-	-	0	0	-	1.694	0.744	1.743	-	-	0	-	0.00%
2025-05-06	1.730	0.690	1.720	-	-	0	0	-	1.694	0.676	1.684	-	-	0	-	-1.14%
2025-05-02	1.750	-	1.770	-	-	0	0	-	1.713	-	1.733	-	-	0	-	0.00%
2025-04-30	1.750	-	1.790	-	-	0	0	-	1.713	-	1.753	-	-	0	-	0.00%
2025-04-29	1.750	-	1.770	-	-	0	0	-	1.713	-	1.733	-	-	0	-	0.00%
2025-04-28	1.750	-	1.750	1.790	1.790	1,500	2,685	1.7900	1.713	-	1.713	1.753	1.753	1,532	1.7526	1.74%
2025-04-25	1.720	-	1.720	-	-	1,500	2,700	1.8000	1.684	-	1.684	-	-	1,532	1.7623	0.00%
2025-04-24	1.720	-	1.800	1.720	1.720	6,000	10,560	1.7600	1.684	-	1.762	1.684	1.684	6,128	1.7232	0.00%
2025-04-23	1.720	-	1.720	1.720	1.720	1,500	2,580	1.7200	1.684	-	1.684	1.684	1.684	1,532	1.6840	-3.91%
2025-04-22	1.790	-	1.790	-	-	0	0	-	1.753	-	1.753	-	-	0	-	-0.56%
2025-04-17	1.800	0.920	1.800	-	-	0	0	-	1.762	0.901	1.762	-	-	0	-	0.00%
2025-04-16	1.800	-	1.710	1.800	1.800	1,500	2,700	1.8000	1.762	-	1.674	1.762	1.762	1,532	1.7623	1.12%
2025-04-15	1.780	-	1.780	-	-	0	0	-	1.743	-	1.743	-	-	0	-	0.00%
2025-04-14	1.780	-	1.780	-	-	0	0	-	1.743	-	1.743	-	-	0	-	0.00%
2025-04-11	1.780	-	1.780	-	-	0	0	-	1.743	-	1.743	-	-	0	-	-0.56%
2025-04-10	1.790	-	1.790	-	-	0	0	-	1.753	-	1.753	-	-	0	-	0.00%
2025-04-09	1.790	1.550	1.790	-	-	0	0	-	1.753	1.518	1.753	-	-	0	-	0.00%
2025-04-08	1.790	-	1.710	1.790	1.790	1,500	2,685	1.7900	1.753	-	1.674	1.753	1.753	1,532	1.7526	1.13%
2025-04-07	1.770	-	1.770	-	-	0	0	-	1.733	-	1.733	-	-	0	-	0.00%
2025-04-03	1.770	-	1.820	-	-	0	0	-	1.733	-	1.782	-	-	0	-	0.00%
2025-04-02	1.770	0.850	1.770	-	-	1,500	2,700	1.8000	1.733	0.832	1.733	-	-	1,532	1.7623	-0.56%
2025-04-01	1.780	-	1.780	1.780	1.810	3,000	5,385	1.7950	1.743	-	1.743	1.743	1.772	3,064	1.7575	-3.78%
2025-03-31	1.850	1.000	1.850	1.800	1.850	6,000	10,935	1.8225	1.811	0.979	1.811	1.762	1.811	6,128	1.7844	-1.07%
2025-03-28	1.870	1.780	1.870	1.800	1.900	972,000	1,809,645	1.8618	1.831	1.743	1.831	1.762	1.860	992,767	1.8228	3.89%
2025-03-27	1.800	1.800	1.830	1.800	1.810	163,500	295,755	1.8089	1.762	1.762	1.792	1.762	1.772	166,993	1.7711	0.00%
2025-03-26	1.800	1.780	1.800	1.810	1.830	9,000	16,410	1.8233	1.762	1.743	1.762	1.772	1.792	9,192	1.7852	-1.64%
2025-03-25	1.830	-	1.830	1.830	1.850	581,000	1,074,555	1.8495	1.792	-	1.792	1.792	1.811	593,413	1.8108	-0.54%
2025-03-24	1.840	1.810	1.850	1.820	1.850	814,500	1,506,390	1.8495	1.802	1.772	1.811	1.782	1.811	831,902	1.8108	2.22%
2025-03-21	1.800	1.720	1.840	1.750	1.850	789,000	1,453,230	1.8419	1.762	1.684	1.802	1.713	1.811	805,857	1.8033	5.26%
2025-03-20	1.710	1.560	1.730	1.550	1.750	831,000	1,450,770	1.7458	1.674	1.527	1.694	1.518	1.713	848,754	1.7093	6.21%
2025-03-19	1.610	1.550	1.660	1.590	1.610	1,012,500	1,620,195	1.6002	1.576	1.518	1.625	1.557	1.576	1,034,132	1.5667	1.26%
2025-03-18	1.590	1.550	1.590	1.510	1.590	1,015,500	1,573,950	1.5499	1.557	1.518	1.557	1.478	1.557	1,037,196	1.5175	3.25%
2025-03-17	1.540	1.470	1.540	1.550	1.550	999,000	1,548,450	1.5500	1.508	1.439	1.508	1.518	1.518	1,020,344	1.5176	2.67%
2025-03-14	1.500	1.500	1.590	1.470	1.500	318,000	476,790	1.4993	1.469	1.469	1.557	1.439	1.469	324,794	1.4680	0.00%
2025-03-13	1.500	1.480	1.600	1.460	1.500	309,000	463,290	1.4993	1.469	1.449	1.567	1.429	1.469	315,602	1.4680	0.00%
2025-03-12	1.500	1.490	1.600	1.490	1.510	315,000	472,800	1.5010	1.469	1.459	1.567	1.459	1.478	321,730	1.4696	0.67%
2025-03-11	1.490	1.300	1.490	1.470	1.500	277,500	416,055	1.4993	1.459	1.273	1.459	1.439	1.469	283,429	1.4679	-1.32%
2025-03-10	1.510	1.500	1.640	1.460	1.510	514,500	771,345	1.4992	1.478	1.469	1.606	1.429	1.478	525,492	1.4679	7.86%
2025-03-07	1.400	-	1.400	1.400	1.400	426,000	596,400	1.4000	1.371	-	1.371	1.371	1.371	435,101	1.3707	0.00%
2025-03-06	1.400	1.360	1.400	1.340	1.400	400,500	560,250	1.3989	1.371	1.332	1.371	1.312	1.371	409,057	1.3696	4.48%
2025-03-05	1.340	-	1.400	-	-	0	0	-	1.312	-	1.371	-	-	0	-	0.00%
2025-03-04	1.340	-	1.400	-	-	0	0	-	1.312	-	1.371	-	-	0	-	0.00%
2025-03-03	1.340	-	1.340	-	-	0	0	-	1.312	-	1.312	-	-	0	-	-1.47%
2025-02-28	1.360	-	1.360	1.360	1.360	99,000	134,640	1.3600	1.332	-	1.332	1.332	1.332	101,115	1.3316	0.00%
2025-02-27	1.360	-	-	-	-	0	0	-	1.332	-	-	-	-	0	-	0.00%
2025-02-26	1.360	-	1.600	-	-	0	0	-	1.332	-	1.567	-	-	0	-	0.00%
2025-02-25	1.360	-	1.600	-	-	0	0	-	1.332	-	1.567	-	-	0	-	0.00%
2025-02-24	1.360	-	1.450	-	-	0	0	-	1.332	-	1.420	-	-	0	-	0.00%
2025-02-21	1.360	1.360	1.600	1.360	1.360	1,500	2,040	1.3600	1.332	1.332	1.567	1.332	1.332	1,532	1.3316	3.03%
2025-02-20	1.320	1.320	-	-	-	0	0	-	1.292	1.292	-	-	-	0	-	4.76%
2025-02-19	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-02-18	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-02-17	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-02-14	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-02-13	1.260	-	1.600	-	-	0	0	-	1.234	-	1.567	-	-	0	-	0.00%
2025-02-12	1.260	-	1.600	-	-	0	0	-	1.234	-	1.567	-	-	0	-	0.00%
2025-02-11	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-02-10	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-02-07	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-02-06	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-02-05	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-02-04	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-02-03	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-28	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-27	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-24	1.260	-	1.350	-	-	0	0	-	1.234	-	1.322	-	-	0	-	0.00%
2025-01-23	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-01-22	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-01-21	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-01-20	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-17	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-16	1.260	0.680	1.260	-	-	0	0	-	1.234	0.666	1.234	-	-	0	-	0.00%
2025-01-15	1.260	0.500	-	-	-	0	0	-	1.234	0.490	-	-	-	0	-	0.00%
2025-01-14	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-01-13	1.260	-	1.260	-	-	0	0	-	1.234	-	1.234	-	-	0	-	0.00%
2025-01-10	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-09	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-08	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-07	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-06	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2025-01-03	1.260	1.260	-	1.260	1.260	9,000	11,340	1.2600	1.234	1.234	-	1.234	1.234	9,192	1.2336	0.00%
2025-01-02	1.260	1.260	-	-	-	15,000	18,900	1.2600	1.234	1.234	-	-	-	15,320	1.2336	0.00%
2024-12-31	1.260	1.260	-	-	-	0	0	-	1.234	1.234	-	-	-	0	-	0.00%
2024-12-30	1.260	1.260	1.280	-	-	0	0	-	1.234	1.234	1.253	-	-	0	-	0.00%
2024-12-27	1.260	1.260	-	-	-	0	0	-	1.234	1.234	-	-	-	0	-	0.00%
2024-12-24	1.260	1.260	-	-	-	0	0	-	1.234	1.234	-	-	-	0	-	0.00%
2024-12-23	1.260	1.260	1.270	-	-	0	0	-	1.234	1.234	1.243	-	-	0	-	0.00%
2024-12-20	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2024-12-19	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2024-12-18	1.260	-	-	-	-	0	0	-	1.234	-	-	-	-	0	-	0.00%
2024-12-17	1.260	1.260	-	1.260	1.260	6,000	7,560	1.2600	1.234	1.234	-	1.234	1.234	6,128	1.2336	0.00%
2024-12-16	1.260	1.260	-	-	-	0	0	-	1.234	1.234	-	-	-	0	-	0.00%
2024-12-13	1.260	1.260	-	-	-	0	0	-	1.234	1.234	-	-	-	0	-	0.00%
2024-12-12	1.260	1.260	-	1.260	1.260	1,500	1,890	1.2600	1.234	1.234	-	1.234	1.234	1,532	1.2336	-3.08%
2024-12-11	1.300	1.300	-	-	-	0	0	-	1.273	1.273	-	-	-	0	-	0.00%
2024-12-10	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-12-09	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-12-06	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-12-05	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-12-04	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-12-03	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-12-02	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-11-29	1.300	-	-	1.300	1.300	1,500	1,950	1.3000	1.273	-	-	1.273	1.273	1,532	1.2728	0.00%
2024-11-28	1.300	0.810	1.300	-	-	0	0	-	1.273	0.793	1.273	-	-	0	-	0.00%
2024-11-27	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-26	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-25	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-22	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-21	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-20	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-19	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-18	1.300	-	1.300	-	-	0	0	-	1.273	-	1.273	-	-	0	-	0.00%
2024-11-15	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-11-14	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-11-13	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-11-12	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-11-11	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-11-08	1.300	-	-	-	-	0	0	-	1.273	-	-	-	-	0	-	0.00%
2024-11-07	1.300	1.100	1.600	1.300	1.300	3,000	3,900	1.3000	1.273	1.077	1.567	1.273	1.273	3,064	1.2728	-13.33%
2024-11-06	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-11-05	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-11-04	1.500	1.030	1.500	-	-	0	0	-	1.469	1.008	1.469	-	-	0	-	0.00%
2024-11-01	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-10-31	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-10-30	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-10-29	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-10-28	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-10-25	1.500	-	1.600	-	-	0	0	-	1.469	-	1.567	-	-	0	-	0.00%
2024-10-24	1.500	1.220	1.600	-	-	0	0	-	1.469	1.194	1.567	-	-	0	-	0.00%
2024-10-23	1.500	-	1.600	1.500	1.500	4,500	6,750	1.5000	1.469	-	1.567	1.469	1.469	4,596	1.4686	0.00%
2024-10-22	1.500	0.440	1.500	-	-	0	0	-	1.469	0.431	1.469	-	-	0	-	0.00%
2024-10-21	1.500	1.060	1.500	1.500	1.500	3,000	4,500	1.5000	1.469	1.038	1.469	1.469	1.469	3,064	1.4686	0.00%
2024-10-18	1.500	0.830	1.600	1.500	1.500	1,500	2,250	1.5000	1.469	0.813	1.567	1.469	1.469	1,532	1.4686	0.00%
2024-10-17	1.500	1.150	1.500	1.380	1.500	7,500	11,070	1.4760	1.469	1.126	1.469	1.351	1.469	7,660	1.4451	8.70%
2024-10-16	1.380	-	1.380	-	-	0	0	-	1.351	-	1.351	-	-	0	-	0.00%
2024-10-15	1.380	0.990	1.380	-	-	3,000	4,500	1.5000	1.351	0.969	1.351	-	-	3,064	1.4686	0.00%
2024-10-14	1.380	1.380	-	-	-	0	0	-	1.351	1.351	-	-	-	0	-	0.00%
2024-10-10	1.380	1.380	1.600	-	-	0	0	-	1.351	1.351	1.567	-	-	0	-	0.00%
2024-10-09	1.380	1.380	1.600	-	-	0	0	-	1.351	1.351	1.567	-	-	0	-	0.00%
2024-10-08	1.380	1.380	-	1.380	1.380	4,500	6,210	1.3800	1.351	1.351	-	1.351	1.351	4,596	1.3511	0.00%
2024-10-07	1.380	1.380	-	1.380	1.380	10,500	14,490	1.3800	1.351	1.351	-	1.351	1.351	10,724	1.3511	0.00%
2024-10-04	1.380	1.140	-	1.380	1.380	9,000	12,780	1.4200	1.351	1.116	-	1.351	1.351	9,192	1.3903	0.00%
2024-10-03	1.380	-	1.500	-	-	3,000	4,140	1.3800	1.351	-	1.469	-	-	3,064	1.3511	0.00%
2024-10-02	1.380	-	1.380	1.400	1.430	7,500	10,680	1.4240	1.351	-	1.351	1.371	1.400	7,660	1.3942	-3.50%
2024-09-30	1.430	-	1.430	1.440	1.450	22,500	32,580	1.4480	1.400	-	1.400	1.410	1.420	22,981	1.4177	-1.38%
2024-09-27	1.450	-	1.450	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2024-09-26	1.450	-	1.450	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2024-09-25	1.450	1.180	1.450	-	-	0	0	-	1.420	1.155	1.420	-	-	0	-	0.00%
2024-09-24	1.450	-	1.450	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2024-09-23	1.450	0.670	1.450	-	-	0	0	-	1.420	0.656	1.420	-	-	0	-	0.00%
2024-09-20	1.450	0.650	1.450	-	-	0	0	-	1.420	0.636	1.420	-	-	0	-	0.00%
2024-09-19	1.450	-	1.450	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2024-09-17	1.450	-	-	-	-	0	0	-	1.420	-	-	-	-	0	-	0.00%
2024-09-16	1.450	0.870	-	-	-	0	0	-	1.420	0.852	-	-	-	0	-	0.00%
2024-09-13	1.450	0.650	1.450	-	-	0	0	-	1.420	0.636	1.420	-	-	0	-	0.00%
2024-09-12	1.450	0.650	1.450	-	-	0	0	-	1.420	0.636	1.420	-	-	0	-	0.00%
2024-09-11	1.450	1.110	1.450	-	-	0	0	-	1.420	1.087	1.420	-	-	0	-	0.00%
2024-09-10	1.450	1.160	1.450	-	-	0	0	-	1.420	1.136	1.420	-	-	0	-	0.00%
2024-09-09	1.450	1.070	-	-	-	0	0	-	1.420	1.048	-	-	-	0	-	0.00%
2024-09-05	1.450	1.110	1.450	1.450	1.450	1,500	2,175	1.4500	1.420	1.087	1.420	1.420	1.420	1,532	1.4197	-0.68%
2024-09-04	1.460	1.120	1.460	1.460	1.460	3,000	4,380	1.4600	1.429	1.097	1.429	1.429	1.429	3,064	1.4295	-0.68%
2024-09-03	1.470	1.400	1.540	1.260	1.470	7,500	10,365	1.3820	1.439	1.371	1.508	1.234	1.439	7,660	1.3531	-6.37%
2024-09-02	1.570	1.110	1.600	-	-	0	0	-	1.537	1.087	1.567	-	-	0	-	0.00%
2024-08-30	1.570	1.150	1.570	-	-	0	0	-	1.537	1.126	1.537	-	-	0	-	-0.63%
2024-08-29	1.580	1.070	1.600	-	-	0	0	-	1.547	1.048	1.567	-	-	0	-	0.00%
2024-08-28	1.580	1.580	1.600	-	-	0	0	-	1.547	1.547	1.567	-	-	0	-	8.22%
2024-08-27	1.460	1.460	1.600	1.460	1.460	3,000	4,380	1.4600	1.429	1.429	1.567	1.429	1.429	3,064	1.4295	0.00%
2024-08-26	1.460	1.500	1.600	1.460	1.580	18,000	27,255	1.5142	1.429	1.469	1.567	1.429	1.547	18,385	1.4825	82.50%
2024-08-23	0.800	0.800	1.530	0.540	0.540	1,500	810	0.5400	0.783	0.783	1.498	0.529	0.529	1,532	0.5287	-48.39%
2024-08-22	1.550	0.960	1.600	1.550	1.550	1,500	2,325	1.5500	1.518	0.940	1.567	1.518	1.518	1,532	1.5176	0.00%
2024-08-21	1.550	0.680	1.600	-	-	0	0	-	1.518	0.666	1.567	-	-	0	-	0.00%
2024-08-20	1.550	-	1.600	1.550	1.550	94,500	146,475	1.5500	1.518	-	1.567	1.518	1.518	96,519	1.5176	0.00%
2024-08-19	1.550	1.550	1.600	1.550	1.550	4,500	6,975	1.5500	1.518	1.518	1.567	1.518	1.518	4,596	1.5176	0.00%
2024-08-16	1.550	0.860	1.550	-	-	0	0	-	1.518	0.842	1.518	-	-	0	-	0.00%
2024-08-15	1.550	1.090	1.600	1.550	1.550	1,500	2,325	1.5500	1.518	1.067	1.567	1.518	1.518	1,532	1.5176	0.00%
2024-08-14	1.550	-	1.590	1.550	1.550	99,000	153,450	1.5500	1.518	-	1.557	1.518	1.518	101,115	1.5176	0.00%
2024-08-13	1.550	0.490	1.590	1.550	1.550	4,500	6,975	1.5500	1.518	0.480	1.557	1.518	1.518	4,596	1.5176	0.00%
2024-08-12	1.550	-	1.550	-	-	0	0	-	1.518	-	1.518	-	-	0	-	0.00%
2024-08-09	1.550	-	1.600	1.550	1.550	117,000	181,350	1.5500	1.518	-	1.567	1.518	1.518	119,500	1.5176	0.00%
2024-08-08	1.550	-	-	1.550	1.550	3,000	4,650	1.5500	1.518	-	-	1.518	1.518	3,064	1.5176	0.65%
2024-08-07	1.540	-	1.550	-	-	0	0	-	1.508	-	1.518	-	-	0	-	0.00%
2024-08-06	1.540	-	1.550	-	-	0	0	-	1.508	-	1.518	-	-	0	-	0.00%
2024-08-05	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-08-02	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-08-01	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-07-31	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-07-30	1.540	-	1.550	1.540	1.540	30,000	46,200	1.5400	1.508	-	1.518	1.508	1.508	30,641	1.5078	0.00%
2024-07-29	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-07-26	1.540	-	1.550	-	-	0	0	-	1.508	-	1.518	-	-	0	-	0.00%
2024-07-25	1.540	-	1.550	-	-	0	0	-	1.508	-	1.518	-	-	0	-	0.00%
2024-07-24	1.540	-	1.550	-	-	0	0	-	1.508	-	1.518	-	-	0	-	0.00%
2024-07-23	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-07-22	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-07-19	1.540	-	1.640	-	-	0	0	-	1.508	-	1.606	-	-	0	-	0.00%
2024-07-18	1.540	-	1.700	-	-	0	0	-	1.508	-	1.664	-	-	0	-	0.00%
2024-07-17	1.540	-	1.700	-	-	0	0	-	1.508	-	1.664	-	-	0	-	0.00%
2024-07-16	1.540	-	-	-	-	0	0	-	1.508	-	-	-	-	0	-	0.00%
2024-07-15	1.540	-	1.700	-	-	0	0	-	1.508	-	1.664	-	-	0	-	0.00%
2024-07-12	1.540	-	1.700	-	-	0	0	-	1.508	-	1.664	-	-	0	-	0.00%
2024-07-11	1.540	-	1.700	-	-	0	0	-	1.508	-	1.664	-	-	0	-	0.00%
2024-07-10	1.540	-	-	-	-	0	0	-	1.508	-	-	-	-	0	-	0.00%
2024-07-09	1.540	-	1.700	-	-	0	0	-	1.508	-	1.664	-	-	0	-	0.00%
2024-07-08	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-07-05	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	-5.52%
2024-07-04	1.630	-	1.650	-	-	0	0	-	1.596	-	1.615	-	-	0	-	0.00%
2024-07-03	1.630	-	1.630	-	-	0	0	-	1.596	-	1.596	-	-	0	-	0.00%
2024-07-02	1.630	-	1.630	-	-	0	0	-	1.596	-	1.596	-	-	0	-	-1.21%
2024-06-28	1.650	-	1.650	-	-	0	0	-	1.615	-	1.615	-	-	0	-	0.00%
2024-06-27	1.650	-	1.700	-	-	0	0	-	1.615	-	1.664	-	-	0	-	0.00%
2024-06-26	1.650	-	1.700	-	-	0	0	-	1.615	-	1.664	-	-	0	-	0.00%
2024-06-25	1.650	-	1.650	-	-	0	0	-	1.615	-	1.615	-	-	0	-	0.00%
2024-06-24	1.650	-	-	1.650	1.650	3,000	4,950	1.6500	1.615	-	-	1.615	1.615	3,064	1.6155	0.00%
2024-06-21	1.650	-	1.650	-	-	0	0	-	1.615	-	1.615	-	-	0	-	0.00%
2024-06-20	1.650	-	1.650	-	-	0	0	-	1.615	-	1.615	-	-	0	-	0.00%
2024-06-19	1.650	-	1.650	-	-	0	0	-	1.615	-	1.615	-	-	0	-	0.00%
2024-06-18	1.650	-	1.690	-	-	0	0	-	1.615	-	1.655	-	-	0	-	0.00%
2024-06-17	1.650	0.610	1.700	1.650	1.650	1,500	2,475	1.6500	1.615	0.597	1.664	1.615	1.615	1,532	1.6155	0.00%
2024-06-14	1.650	-	1.700	-	-	0	0	-	1.615	-	1.664	-	-	0	-	0.00%
2024-06-13	1.650	-	1.700	-	-	0	0	-	1.615	-	1.664	-	-	0	-	0.00%
2024-06-12	1.650	1.400	-	1.630	1.650	10,500	17,265	1.6443	1.615	1.371	-	1.596	1.615	10,724	1.6099	3.12%
2024-06-11	1.600	1.540	-	1.540	1.600	4,500	7,140	1.5867	1.567	1.508	-	1.508	1.567	4,596	1.5535	3.90%
2024-06-07	1.540	-	1.540	-	-	0	0	-	1.508	-	1.508	-	-	0	-	0.00%
2024-06-06	1.540	-	1.600	-	-	0	0	-	1.508	-	1.567	-	-	0	-	0.00%
2024-06-05	1.540	-	-	-	-	0	0	-	1.508	-	-	-	-	0	-	0.00%
2024-06-04	1.540	-	-	-	-	0	0	-	1.508	-	-	-	-	0	-	0.00%
2024-06-03	1.540	-	1.560	1.540	1.540	4,500	6,990	1.5533	1.508	-	1.527	1.508	1.508	4,596	1.5208	2.31%
2024-05-31	1.550	1.550	-	-	-	0	0	-	1.474	1.474	-	-	-	0	-	1.31%
2024-05-30	1.530	1.530	-	-	-	0	0	-	1.455	1.455	-	-	-	0	-	0.00%
2024-05-29	1.530	1.530	-	-	-	0	0	-	1.455	1.455	-	-	-	0	-	3.38%
2024-05-28	1.480	1.480	-	-	-	0	0	-	1.407	1.407	-	-	-	0	-	2.78%
2024-05-27	1.440	1.440	-	-	-	0	0	-	1.369	1.369	-	-	-	0	-	0.00%
2024-05-24	1.440	1.440	-	1.400	1.400	1,500	2,100	1.4000	1.369	1.369	-	1.331	1.331	1,578	1.3311	2.86%
2024-05-23	1.400	-	-	-	-	0	0	-	1.331	-	-	-	-	0	-	0.00%
2024-05-22	1.400	1.400	-	-	-	0	0	-	1.331	1.331	-	-	-	0	-	2.19%
2024-05-21	1.370	-	-	-	-	0	0	-	1.303	-	-	-	-	0	-	0.00%
2024-05-20	1.370	1.370	-	-	-	0	0	-	1.303	1.303	-	-	-	0	-	3.01%
2024-05-17	1.330	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
2024-05-16	1.330	-	1.350	1.330	1.330	1,500	1,995	1.3300	1.265	-	1.284	1.265	1.265	1,578	1.2646	0.00%
2024-05-14	1.330	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
2024-05-13	1.330	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
2024-05-10	1.330	0.510	1.330	-	-	0	0	-	1.265	0.485	1.265	-	-	0	-	0.00%
2024-05-09	1.330	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
2024-05-08	1.330	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
2024-05-07	1.330	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
2024-05-06	1.330	-	-	-	-	0	0	-	1.265	-	-	-	-	0	-	0.00%
2024-05-03	1.330	1.330	-	-	-	0	0	-	1.265	1.265	-	-	-	0	-	2.31%
2024-05-02	1.300	1.300	-	1.300	1.300	1,500	1,950	1.3000	1.236	1.236	-	1.236	1.236	1,578	1.2360	4.00%
2024-04-30	1.250	1.250	-	-	-	0	0	-	1.189	1.189	-	-	-	0	-	4.17%
2024-04-29	1.200	1.200	-	-	-	0	0	-	1.141	1.141	-	-	-	0	-	0.00%
2024-04-26	1.200	1.200	-	-	-	0	0	-	1.141	1.141	-	-	-	0	-	0.00%
2024-04-25	1.200	-	-	-	-	0	0	-	1.141	-	-	-	-	0	-	0.00%
2024-04-24	1.200	-	-	-	-	0	0	-	1.141	-	-	-	-	0	-	0.00%
2024-04-23	1.200	-	-	-	-	0	0	-	1.141	-	-	-	-	0	-	0.00%
2024-04-22	1.200	-	-	-	-	0	0	-	1.141	-	-	-	-	0	-	0.00%
2024-04-19	1.200	1.200	-	-	-	0	0	-	1.141	1.141	-	-	-	0	-	2.56%
2024-04-18	1.170	1.170	-	1.170	1.170	3,000	3,510	1.1700	1.112	1.112	-	1.112	1.112	3,155	1.1124	0.00%
2024-04-17	1.170	-	-	-	-	0	0	-	1.112	-	-	-	-	0	-	0.00%
2024-04-16	1.170	1.170	-	1.160	1.170	3,000	3,495	1.1650	1.112	1.112	-	1.103	1.112	3,155	1.1077	-19.31%
2024-04-15	1.450	1.380	-	1.440	1.450	6,000	8,685	1.4475	1.379	1.312	-	1.369	1.379	6,310	1.3763	0.69%
2024-04-12	1.440	0.710	1.450	1.440	1.450	6,000	8,670	1.4450	1.369	0.675	1.379	1.369	1.379	6,310	1.3739	-0.69%
2024-04-11	1.450	-	-	-	-	0	0	-	1.379	-	-	-	-	0	-	0.00%
2024-04-10	1.450	1.450	-	1.340	1.340	1,500	2,010	1.3400	1.379	1.379	-	1.274	1.274	1,578	1.2741	7.41%
2024-04-09	1.350	1.300	-	1.350	1.350	1,500	2,025	1.3500	1.284	1.236	-	1.284	1.284	1,578	1.2836	0.00%
2024-04-08	1.350	-	1.350	-	-	0	0	-	1.284	-	1.284	-	-	0	-	0.00%
2024-04-05	1.350	1.350	-	-	-	0	0	-	1.284	1.284	-	-	-	0	-	0.00%
2024-04-03	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-04-02	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-28	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-27	1.350	-	1.350	-	-	0	0	-	1.284	-	1.284	-	-	0	-	0.00%
2024-03-26	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-25	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-22	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-21	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-20	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-19	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-18	1.350	-	1.350	-	-	0	0	-	1.284	-	1.284	-	-	0	-	0.00%
2024-03-15	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-14	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-13	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-12	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-11	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-08	1.350	-	1.350	-	-	0	0	-	1.284	-	1.284	-	-	0	-	0.00%
2024-03-07	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-06	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-05	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-04	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-03-01	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-02-29	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-02-28	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-02-27	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-02-26	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-02-23	1.350	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2024-02-22	1.350	1.150	-	-	-	0	0	-	1.284	1.093	-	-	-	0	-	0.00%
2024-02-21	1.350	0.510	-	1.350	1.350	3,000	4,050	1.3500	1.284	0.485	-	1.284	1.284	3,155	1.2836	0.00%
2024-02-20	1.350	1.300	-	1.350	1.350	3,000	4,050	1.3500	1.284	1.236	-	1.284	1.284	3,155	1.2836	0.00%
2024-02-19	1.350	1.350	-	1.350	1.350	10,500	14,175	1.3500	1.284	1.284	-	1.284	1.284	11,043	1.2836	5.47%
2024-02-16	1.280	1.280	1.480	1.280	1.280	1,500	1,920	1.2800	1.217	1.217	1.407	1.217	1.217	1,578	1.2170	0.00%
2024-02-15	1.280	1.280	1.490	-	-	0	0	-	1.217	1.217	1.417	-	-	0	-	0.00%
2024-02-14	1.280	1.280	2.590	-	-	0	0	-	1.217	1.217	2.463	-	-	0	-	0.00%
2024-02-09	1.280	1.280	1.780	-	-	0	0	-	1.217	1.217	1.692	-	-	0	-	0.79%
2024-02-08	1.270	1.270	1.660	1.210	1.770	3,000	4,470	1.4900	1.208	1.208	1.578	1.150	1.683	3,155	1.4167	-33.85%
2024-02-07	1.920	0.820	1.830	-	-	0	0	-	1.826	0.780	1.740	-	-	0	-	-3.52%
2024-02-06	1.990	-	1.900	1.990	1.990	3,000	5,970	1.9900	1.892	-	1.807	1.892	1.892	3,155	1.8921	13.07%
2024-02-05	1.760	-	1.840	-	-	0	0	-	1.673	-	1.749	-	-	0	-	0.00%
2024-02-02	1.760	1.520	1.840	1.760	2.050	9,000	16,710	1.8567	1.673	1.445	1.749	1.673	1.949	9,466	1.7653	7.98%
2024-02-01	1.630	-	2.070	-	-	0	0	-	1.550	-	1.968	-	-	0	-	0.00%
2024-01-31	1.630	1.600	2.080	1.490	1.710	16,500	26,115	1.5827	1.550	1.521	1.978	1.417	1.626	17,354	1.5049	-16.41%
2024-01-30	1.950	-	1.950	-	-	0	0	-	1.854	-	1.854	-	-	0	-	0.00%
2024-01-29	1.950	-	1.990	-	-	0	0	-	1.854	-	1.892	-	-	0	-	0.00%
2024-01-26	1.950	0.780	-	-	-	0	0	-	1.854	0.742	-	-	-	0	-	0.00%
2024-01-25	1.950	-	1.990	1.950	1.950	4,500	8,775	1.9500	1.854	-	1.892	1.854	1.854	4,733	1.8541	-3.47%
2024-01-24	2.020	-	2.020	-	-	0	0	-	1.921	-	1.921	-	-	0	-	0.00%
2024-01-23	2.020	-	2.020	2.020	2.020	1,500	3,030	2.0200	1.921	-	1.921	1.921	1.921	1,578	1.9206	0.00%
2024-01-22	2.020	1.950	2.030	1.990	2.020	61,500	123,000	2.0000	1.921	1.854	1.930	1.892	1.921	64,682	1.9016	1.00%
2024-01-19	2.000	1.990	-	2.000	2.000	3,000	6,000	2.0000	1.902	1.892	-	1.902	1.902	3,155	1.9016	0.00%
2024-01-18	2.000	1.990	2.060	2.000	2.000	1,500	3,000	2.0000	1.902	1.892	1.959	1.902	1.902	1,578	1.9016	0.00%
2024-01-17	2.000	1.950	2.040	2.000	2.000	22,500	45,000	2.0000	1.902	1.854	1.940	1.902	1.902	23,664	1.9016	0.00%
2024-01-16	2.000	2.000	2.050	2.000	2.030	129,000	258,090	2.0007	1.902	1.902	1.949	1.902	1.930	135,675	1.9023	-1.48%
2024-01-15	2.030	2.000	2.040	1.950	2.030	3,031,500	6,026,745	1.9880	1.930	1.902	1.940	1.854	1.930	3,188,360	1.8902	1.50%
2024-01-12	2.000	2.000	2.220	1.940	1.980	3,066,000	5,992,515	1.9545	1.902	1.902	2.111	1.845	1.883	3,224,645	1.8583	2.56%
2024-01-11	1.950	1.920	1.950	1.940	1.980	2,562,000	5,005,425	1.9537	1.854	1.826	1.854	1.845	1.883	2,694,567	1.8576	0.00%
2024-01-10	1.950	1.900	1.950	1.950	1.960	2,022,000	3,944,550	1.9508	1.854	1.807	1.854	1.854	1.864	2,126,625	1.8548	0.00%
2024-01-09	1.950	1.920	1.970	1.950	2.020	1,561,500	3,049,455	1.9529	1.854	1.826	1.873	1.854	1.921	1,642,297	1.8568	-2.50%
2024-01-08	2.000	1.970	2.000	1.950	2.000	652,500	1,304,925	1.9999	1.902	1.873	1.902	1.854	1.902	686,263	1.9015	4.71%
2024-01-05	1.910	1.910	1.940	1.910	1.980	1,084,500	2,118,210	1.9532	1.816	1.816	1.845	1.816	1.883	1,140,616	1.8571	-2.05%
2024-01-04	1.950	1.920	1.950	1.940	1.960	904,500	1,764,225	1.9505	1.854	1.826	1.854	1.845	1.864	951,302	1.8545	2.63%
2024-01-03	1.900	1.900	1.950	1.900	2.010	661,500	1,290,975	1.9516	1.807	1.807	1.854	1.807	1.911	695,728	1.8556	-5.00%
2024-01-02	2.000	1.970	2.000	1.990	2.100	640,500	1,281,555	2.0009	1.902	1.873	1.902	1.892	1.997	673,642	1.9024	0.00%
2023-12-29	2.000	1.980	2.000	2.000	2.000	496,500	993,000	2.0000	1.902	1.883	1.902	1.902	1.902	522,191	1.9016	0.00%
2023-12-28	2.000	1.970	2.000	1.990	2.010	399,000	797,865	1.9997	1.902	1.873	1.902	1.892	1.911	419,646	1.9013	0.00%
2023-12-27	2.000	1.950	2.000	1.950	2.000	364,500	728,625	1.9990	1.902	1.854	1.902	1.854	1.902	383,360	1.9006	0.00%
2023-12-22	2.000	1.960	2.020	1.990	2.190	382,500	766,260	2.0033	1.902	1.864	1.921	1.892	2.082	402,292	1.9047	-9.09%
2023-12-21	2.200	2.190	2.200	2.200	2.210	93,391,500	191,511,780	2.0506	2.092	2.082	2.092	2.092	2.101	98,223,890	1.9497	0.00%
2023-12-20	2.200	2.150	2.200	2.200	2.200	15,372,000	31,268,400	2.0341	2.092	2.044	2.092	2.092	2.092	16,167,399	1.9340	0.00%
2023-12-19	2.200	2.150	2.210	2.200	2.210	225,000	495,030	2.2001	2.092	2.044	2.101	2.092	2.101	236,642	2.0919	0.00%
2023-12-18	2.200	2.150	-	2.200	2.200	30,000	66,000	2.2000	2.092	2.044	-	2.092	2.092	31,552	2.0918	3.29%
2023-12-15	2.130	2.100	2.190	-	-	3,000	6,480	2.1600	2.025	1.997	2.082	-	-	3,155	2.0537	0.00%
2023-12-14	2.130	2.110	2.180	2.050	2.130	162,000	339,465	2.0955	2.025	2.006	2.073	1.949	2.025	170,382	1.9924	0.00%
2023-12-13	2.130	2.060	2.200	2.080	2.150	84,000	179,025	2.1313	2.025	1.959	2.092	1.978	2.044	88,346	2.0264	1.43%
2023-12-12	2.100	2.100	2.190	2.050	2.100	34,500	72,480	2.1009	1.997	1.997	2.082	1.949	1.997	36,285	1.9975	5.00%
2023-12-11	2.000	1.950	2.100	1.940	2.000	60,000	117,450	1.9575	1.902	1.854	1.997	1.845	1.902	63,105	1.8612	3.09%
2023-12-08	1.940	-	1.940	-	-	0	0	-	1.845	-	1.845	-	-	0	-	0.00%
2023-12-07	1.940	1.940	2.180	1.940	1.950	9,000	17,475	1.9417	1.845	1.845	2.073	1.845	1.854	9,466	1.8461	-11.01%
2023-12-06	2.180	1.980	2.180	-	-	0	0	-	2.073	1.883	2.073	-	-	0	-	0.00%
2023-12-05	2.180	-	2.180	-	-	0	0	-	2.073	-	2.073	-	-	0	-	0.00%
2023-12-04	2.180	-	2.180	-	-	0	0	-	2.073	-	2.073	-	-	0	-	-0.46%
2023-12-01	2.190	-	2.190	-	-	0	0	-	2.082	-	2.082	-	-	0	-	0.00%
2023-11-30	2.190	2.010	2.190	-	-	0	0	-	2.082	1.911	2.082	-	-	0	-	0.00%
2023-11-29	2.190	-	2.190	-	-	0	0	-	2.082	-	2.082	-	-	0	-	0.00%
2023-11-28	2.190	2.000	2.190	-	-	0	0	-	2.082	1.902	2.082	-	-	0	-	-0.45%
2023-11-27	2.200	2.110	2.250	2.200	2.200	49,500	108,900	2.2000	2.092	2.006	2.139	2.092	2.092	52,061	2.0918	0.00%
2023-11-24	2.200	2.100	2.200	2.200	2.200	48,000	105,600	2.2000	2.092	1.997	2.092	2.092	2.092	50,484	2.0918	0.00%
2023-11-23	2.200	2.100	2.200	2.190	2.200	55,500	122,040	2.1989	2.092	1.997	2.092	2.082	2.092	58,372	2.0907	0.00%
2023-11-22	2.200	2.100	2.200	2.200	2.200	22,500	49,500	2.2000	2.092	1.997	2.092	2.092	2.092	23,664	2.0918	0.00%
2023-11-21	2.200	2.110	2.200	2.170	2.200	55,500	121,965	2.1976	2.092	2.006	2.092	2.063	2.092	58,372	2.0895	1.38%
2023-11-20	2.170	2.110	2.240	2.170	2.170	157,500	343,245	2.1793	2.063	2.006	2.130	2.063	2.063	165,650	2.0721	0.00%
2023-11-17	2.170	2.100	2.170	2.170	2.180	75,000	163,260	2.1768	2.063	1.997	2.063	2.063	2.073	78,881	2.0697	-0.46%
2023-11-16	2.180	2.110	2.200	2.180	2.200	75,000	164,520	2.1936	2.073	2.006	2.092	2.073	2.092	78,881	2.0857	-0.91%
2023-11-15	2.200	2.110	2.200	2.170	2.240	103,500	226,575	2.1891	2.092	2.006	2.092	2.063	2.130	108,855	2.0814	0.46%
2023-11-14	2.190	2.100	2.190	2.180	2.200	76,500	167,565	2.1904	2.082	1.997	2.082	2.073	2.092	80,458	2.0826	0.00%
2023-11-13	2.190	2.120	2.190	2.180	2.200	52,500	115,395	2.1980	2.082	2.016	2.082	2.073	2.092	55,217	2.0899	0.00%
2023-11-10	2.190	2.110	2.190	2.170	2.200	52,500	115,215	2.1946	2.082	2.006	2.082	2.063	2.092	55,217	2.0866	0.46%
2023-11-09	2.180	2.110	2.190	2.180	2.200	58,500	128,520	2.1969	2.073	2.006	2.082	2.073	2.092	61,527	2.0888	0.00%
2023-11-08	2.180	2.160	2.190	2.180	2.250	93,000	207,075	2.2266	2.073	2.054	2.082	2.073	2.139	97,812	2.1171	-0.46%
2023-11-07	2.190	2.160	2.190	2.180	2.200	46,500	101,715	2.1874	2.082	2.054	2.082	2.073	2.092	48,906	2.0798	0.46%
2023-11-06	2.180	-	2.180	-	-	0	0	-	2.073	-	2.073	-	-	0	-	-0.46%
2023-11-03	2.190	1.640	2.190	-	-	0	0	-	2.082	1.559	2.082	-	-	0	-	0.00%
2023-11-02	2.190	2.080	2.200	2.170	2.200	333,000	727,545	2.1848	2.082	1.978	2.092	2.063	2.092	350,231	2.0773	0.00%
2023-11-01	2.190	1.560	2.200	2.180	2.200	165,000	361,365	2.1901	2.082	1.483	2.092	2.073	2.092	173,538	2.0823	0.00%
2023-10-31	2.190	2.080	2.190	2.110	2.200	447,000	971,070	2.1724	2.082	1.978	2.082	2.006	2.092	470,129	2.0655	0.46%
2023-10-30	2.180	2.050	2.180	2.180	2.190	382,500	835,785	2.1851	2.073	1.949	2.073	2.073	2.082	402,292	2.0776	-0.91%
2023-10-27	2.200	2.180	2.200	2.090	2.200	360,000	788,310	2.1898	2.092	2.073	2.092	1.987	2.092	378,628	2.0820	0.00%
2023-10-26	2.200	2.130	2.200	2.150	2.220	516,000	1,130,025	2.1900	2.092	2.025	2.092	2.044	2.111	542,700	2.0822	1.38%
2023-10-25	2.170	2.170	2.180	2.120	2.180	400,500	865,545	2.1612	2.063	2.063	2.073	2.016	2.073	421,223	2.0548	0.46%
2023-10-24	2.160	2.150	2.190	2.100	2.170	207,000	444,345	2.1466	2.054	2.044	2.082	1.997	2.063	217,711	2.0410	3.35%
2023-10-20	2.090	1.910	2.090	2.040	2.100	289,500	603,300	2.0839	1.987	1.816	1.987	1.940	1.997	304,480	1.9814	1.46%
2023-10-19	2.060	1.910	2.080	2.010	2.080	166,500	343,470	2.0629	1.959	1.816	1.978	1.911	1.978	175,115	1.9614	1.48%
2023-10-18	2.030	2.010	2.060	2.030	2.030	3,000	6,090	2.0300	1.930	1.911	1.959	1.930	1.930	3,155	1.9301	1.00%
2023-10-17	2.010	1.910	2.030	1.980	2.030	106,500	213,870	2.0082	1.911	1.816	1.930	1.883	1.930	112,011	1.9094	1.01%
2023-10-16	1.990	1.910	2.000	1.900	2.000	226,500	445,260	1.9658	1.892	1.816	1.902	1.807	1.902	238,220	1.8691	4.74%
2023-10-13	1.900	-	1.900	1.900	1.910	298,500	567,180	1.9001	1.807	-	1.807	1.807	1.816	313,945	1.8066	0.00%
2023-10-12	1.900	1.890	1.900	1.900	1.900	300,000	570,000	1.9000	1.807	1.797	1.807	1.807	1.807	315,523	1.8065	0.00%
2023-10-11	1.900	-	1.900	1.890	1.900	217,500	413,175	1.8997	1.807	-	1.807	1.797	1.807	228,754	1.8062	0.00%
2023-10-10	1.900	1.300	1.900	1.900	1.900	99,000	188,100	1.9000	1.807	1.236	1.807	1.807	1.807	104,123	1.8065	0.00%
2023-10-09	1.900	-	1.900	1.900	1.900	45,000	85,500	1.9000	1.807	-	1.807	1.807	1.807	47,328	1.8065	-0.52%
2023-10-06	1.910	-	2.000	-	-	0	0	-	1.816	-	1.902	-	-	0	-	0.00%
2023-10-05	1.910	1.250	2.000	-	-	0	0	-	1.816	1.189	1.902	-	-	0	-	0.00%
2023-10-04	1.910	0.950	1.910	-	-	0	0	-	1.816	0.903	1.816	-	-	0	-	0.00%
2023-10-03	1.910	1.900	1.950	-	-	0	0	-	1.816	1.807	1.854	-	-	0	-	0.00%
2023-09-29	1.910	1.900	1.950	1.910	1.910	1,500	2,865	1.9100	1.816	1.807	1.854	1.816	1.816	1,578	1.8160	0.53%
2023-09-28	1.900	1.890	1.920	1.900	1.920	34,500	65,595	1.9013	1.807	1.797	1.826	1.807	1.826	36,285	1.8078	0.00%
2023-09-27	1.900	1.890	1.900	1.900	1.900	63,000	119,700	1.9000	1.807	1.797	1.807	1.807	1.807	66,260	1.8065	0.00%
2023-09-26	1.900	1.890	1.900	1.870	1.910	201,000	381,510	1.8981	1.807	1.797	1.807	1.778	1.816	211,400	1.8047	1.60%
2023-09-25	1.870	-	1.900	1.870	1.910	253,500	481,290	1.8986	1.778	-	1.807	1.778	1.816	266,617	1.8052	-1.58%
2023-09-22	1.900	1.890	1.900	1.890	1.900	292,500	555,615	1.8995	1.807	1.797	1.807	1.797	1.807	307,635	1.8061	-4.52%
2023-09-21	1.990	1.530	1.990	1.910	1.990	54,000	106,950	1.9806	1.892	1.455	1.892	1.816	1.892	56,794	1.8831	4.19%
2023-09-20	1.910	-	1.910	1.820	1.910	22,500	42,735	1.8993	1.816	-	1.816	1.730	1.816	23,664	1.8059	4.95%
2023-09-19	1.820	1.790	1.900	1.750	1.900	79,500	150,705	1.8957	1.730	1.702	1.807	1.664	1.807	83,614	1.8024	-4.21%
2023-09-18	1.900	-	1.900	-	-	0	0	-	1.807	-	1.807	-	-	0	-	0.00%
2023-09-15	1.900	1.880	1.900	-	-	0	0	-	1.807	1.788	1.807	-	-	0	-	0.00%
2023-09-14	1.900	1.890	1.910	1.890	1.900	111,000	210,735	1.8985	1.807	1.797	1.816	1.797	1.807	116,744	1.8051	0.53%
2023-09-13	1.890	-	1.900	1.890	1.890	10,500	19,845	1.8900	1.797	-	1.807	1.797	1.797	11,043	1.7970	-0.53%
2023-09-12	1.900	1.890	1.900	1.890	1.900	120,000	227,880	1.8990	1.807	1.797	1.807	1.797	1.807	126,209	1.8056	0.53%
2023-09-11	1.890	1.890	1.900	1.880	1.900	99,000	187,965	1.8986	1.797	1.797	1.807	1.788	1.807	104,123	1.8052	0.53%
2023-09-07	1.880	1.850	1.880	-	-	0	0	-	1.788	1.759	1.788	-	-	0	-	0.00%
2023-09-06	1.880	1.790	1.900	1.870	1.900	36,000	68,040	1.8900	1.788	1.702	1.807	1.778	1.807	37,863	1.7970	0.00%
2023-09-05	1.880	1.880	1.890	1.810	1.880	36,000	67,575	1.8771	1.788	1.788	1.797	1.721	1.788	37,863	1.7847	-0.53%
2023-09-04	1.890	1.890	1.900	1.890	1.900	106,500	201,525	1.8923	1.797	1.797	1.807	1.797	1.807	112,011	1.7992	-0.53%
2023-08-31	1.900	1.890	1.900	1.880	1.900	99,000	187,530	1.8942	1.807	1.797	1.807	1.788	1.807	104,123	1.8011	1.06%
2023-08-30	1.880	1.770	1.880	-	-	0	0	-	1.788	1.683	1.788	-	-	0	-	-0.53%
2023-08-29	1.890	1.010	1.890	-	-	0	0	-	1.797	0.960	1.797	-	-	0	-	0.00%
2023-08-28	1.890	1.210	1.890	1.900	1.900	1,500	2,850	1.9000	1.797	1.150	1.797	1.807	1.807	1,578	1.8065	-0.53%
2023-08-25	1.900	-	1.900	1.900	1.900	1,500	2,850	1.9000	1.807	-	1.807	1.807	1.807	1,578	1.8065	6.15%
2023-08-24	1.790	-	1.790	-	-	0	0	-	1.702	-	1.702	-	-	0	-	0.00%
2023-08-23	1.790	-	-	-	-	0	0	-	1.702	-	-	-	-	0	-	0.00%
2023-08-22	1.790	1.130	1.800	1.700	1.800	10,500	18,075	1.7214	1.702	1.074	1.711	1.616	1.711	11,043	1.6367	2.29%
2023-08-21	1.750	0.710	1.750	1.800	1.800	3,000	5,400	1.8000	1.664	0.675	1.664	1.711	1.711	3,155	1.7114	2.34%
2023-08-18	1.710	1.700	1.710	1.580	1.710	19,500	31,620	1.6215	1.626	1.616	1.626	1.502	1.626	20,509	1.5418	6.88%
2023-08-17	1.600	1.600	1.690	1.600	1.600	9,000	14,940	1.6600	1.521	1.521	1.607	1.521	1.521	9,466	1.5783	-5.33%
2023-08-16	1.690	1.540	1.690	-	-	0	0	-	1.607	1.464	1.607	-	-	0	-	0.00%
2023-08-15	1.690	0.630	1.690	-	-	0	0	-	1.607	0.599	1.607	-	-	0	-	0.00%
2023-08-14	1.690	0.780	1.800	-	-	0	0	-	1.607	0.742	1.711	-	-	0	-	0.00%
2023-08-11	1.690	1.450	1.800	-	-	0	0	-	1.607	1.379	1.711	-	-	0	-	0.00%
2023-08-10	1.690	1.600	1.800	1.690	1.690	3,000	5,070	1.6900	1.607	1.521	1.711	1.607	1.607	3,155	1.6069	-0.59%
2023-08-09	1.700	1.530	1.990	1.650	1.700	18,000	30,225	1.6792	1.616	1.455	1.892	1.569	1.616	18,931	1.5966	4.94%
2023-08-08	1.620	1.620	1.800	1.510	1.620	31,500	50,205	1.5938	1.540	1.540	1.711	1.436	1.540	33,130	1.5154	-4.71%
2023-08-07	1.700	1.700	1.800	1.590	1.700	36,000	57,900	1.6083	1.616	1.616	1.711	1.512	1.616	37,863	1.5292	6.92%
2023-08-04	1.590	1.560	1.800	1.590	1.700	39,000	65,790	1.6869	1.512	1.483	1.711	1.512	1.616	41,018	1.6039	-11.67%
2023-08-03	1.800	1.700	1.800	1.700	1.800	16,500	29,400	1.7818	1.711	1.616	1.711	1.616	1.711	17,354	1.6942	0.00%
2023-08-02	1.800	1.700	1.800	1.700	1.800	81,000	144,300	1.7815	1.711	1.616	1.711	1.616	1.711	85,191	1.6938	5.88%
2023-08-01	1.700	1.610	1.700	1.530	1.730	63,000	102,690	1.6300	1.616	1.531	1.616	1.455	1.645	66,260	1.5498	-1.73%
2023-07-31	1.730	1.690	1.730	1.650	1.830	109,500	190,830	1.7427	1.645	1.607	1.645	1.569	1.740	115,166	1.6570	-10.36%
2023-07-28	1.930	1.880	1.930	1.860	1.950	2,071,500	3,935,640	1.8999	1.835	1.788	1.835	1.768	1.854	2,178,686	1.8064	1.58%
2023-07-27	1.900	1.880	1.950	1.900	1.900	24,000	45,600	1.9000	1.807	1.788	1.854	1.807	1.807	25,242	1.8065	-4.04%
2023-07-26	1.980	1.970	2.010	1.980	2.080	1,410,500	2,820,905	1.9999	1.883	1.873	1.911	1.883	1.978	1,483,484	1.9015	0.00%
2023-07-25	1.980	1.950	1.980	1.960	1.980	4,798,000	9,492,800	1.9785	1.883	1.854	1.883	1.864	1.883	5,046,265	1.8812	0.51%
2023-07-24	1.970	1.950	1.970	1.960	1.990	5,313,000	10,488,810	1.9742	1.873	1.854	1.873	1.864	1.892	5,587,912	1.8771	0.00%
2023-07-21	1.970	1.960	2.000	1.970	2.000	5,281,500	10,480,110	1.9843	1.873	1.864	1.902	1.873	1.902	5,554,783	1.8867	-1.50%
2023-07-20	2.000	1.980	2.000	1.980	2.000	3,780,000	7,545,825	1.9963	1.902	1.883	1.902	1.883	1.902	3,975,590	1.8980	0.50%
2023-07-19	1.990	1.980	1.990	1.980	1.990	3,346,500	6,659,325	1.9899	1.892	1.883	1.892	1.883	1.892	3,519,659	1.8920	1.02%
2023-07-18	1.970	1.960	1.970	1.960	1.980	2,857,500	5,630,190	1.9703	1.873	1.864	1.873	1.864	1.883	3,005,357	1.8734	1.55%
2023-07-14	1.940	1.920	1.940	1.880	1.950	3,447,000	6,698,355	1.9432	1.845	1.826	1.845	1.788	1.854	3,625,359	1.8476	3.19%
2023-07-13	1.880	1.860	1.900	1.880	1.930	1,791,000	3,379,155	1.8867	1.788	1.768	1.807	1.788	1.835	1,883,672	1.7939	0.00%
2023-07-12	1.880	1.840	1.900	1.840	1.900	2,148,000	4,021,770	1.8723	1.788	1.749	1.807	1.749	1.807	2,259,145	1.7802	0.00%
2023-07-11	1.880	1.820	1.880	1.800	1.880	93,000	171,810	1.8474	1.788	1.730	1.788	1.711	1.788	97,812	1.7565	1.62%
2023-07-10	1.850	1.800	1.850	1.850	1.870	57,000	106,380	1.8663	1.759	1.711	1.759	1.759	1.778	59,949	1.7745	2.21%
2023-07-07	1.810	1.810	1.850	1.810	1.810	10,500	19,005	1.8100	1.721	1.721	1.759	1.721	1.721	11,043	1.7210	0.56%
2023-07-06	1.800	1.800	1.840	1.800	1.840	33,000	59,775	1.8114	1.711	1.711	1.749	1.711	1.749	34,708	1.7222	-2.70%
2023-07-05	1.850	1.800	1.850	-	-	0	0	-	1.759	1.711	1.759	-	-	0	-	0.00%
2023-07-04	1.850	1.810	1.870	1.810	1.880	205,500	381,855	1.8582	1.759	1.721	1.778	1.721	1.788	216,133	1.7668	1.09%
2023-07-03	1.830	1.830	1.850	1.740	1.860	133,500	245,130	1.8362	1.740	1.740	1.759	1.654	1.768	140,408	1.7458	5.17%
2023-06-30	1.740	1.740	1.750	1.740	1.740	28,500	49,590	1.7400	1.654	1.654	1.664	1.654	1.654	29,975	1.6544	-2.25%
2023-06-29	1.780	1.670	1.790	1.670	1.780	93,000	164,040	1.7639	1.692	1.588	1.702	1.588	1.692	97,812	1.6771	1.14%
2023-06-28	1.760	1.710	1.760	1.770	1.790	9,000	16,035	1.7817	1.673	1.626	1.673	1.683	1.702	9,466	1.6940	0.00%
2023-06-27	1.760	1.760	1.780	1.680	1.800	124,500	222,330	1.7858	1.673	1.673	1.692	1.597	1.711	130,942	1.6979	4.76%
2023-06-26	1.680	1.600	1.680	-	-	0	0	-	1.597	1.521	1.597	-	-	0	-	-1.18%
2023-06-23	1.700	1.580	1.730	-	-	0	0	-	1.616	1.502	1.645	-	-	0	-	0.00%
2023-06-21	1.700	1.660	1.700	-	-	0	0	-	1.616	1.578	1.616	-	-	0	-	0.00%
2023-06-20	1.700	1.670	1.700	1.510	1.800	55,500	94,920	1.7103	1.616	1.588	1.616	1.436	1.711	58,372	1.6261	5.59%
2023-06-19	1.610	1.510	1.610	1.510	1.610	19,500	30,180	1.5477	1.531	1.436	1.531	1.436	1.531	20,509	1.4715	3.21%
2023-06-16	1.560	1.560	1.600	1.560	1.620	15,000	23,730	1.5820	1.483	1.483	1.521	1.483	1.540	15,776	1.5042	-3.70%
2023-06-15	1.620	1.580	1.620	1.620	1.630	25,500	41,460	1.6259	1.540	1.502	1.540	1.540	1.550	26,819	1.5459	-0.61%
2023-06-14	1.630	1.630	1.660	1.500	1.700	252,000	396,525	1.5735	1.550	1.550	1.578	1.426	1.616	265,039	1.4961	10.14%
2023-06-13	1.480	1.480	1.500	1.480	1.720	139,500	213,000	1.5269	1.407	1.407	1.426	1.407	1.635	146,718	1.4518	5.71%
2023-06-12	1.400	1.390	1.470	1.390	1.400	177,000	247,695	1.3994	1.331	1.322	1.398	1.322	1.331	186,159	1.3306	0.72%
2023-06-09	1.390	1.340	1.430	1.390	1.430	12,000	17,040	1.4200	1.322	1.274	1.360	1.322	1.360	12,621	1.3501	-4.79%
2023-06-08	1.460	1.400	1.460	1.450	1.470	84,000	123,165	1.4663	1.388	1.331	1.388	1.379	1.398	88,346	1.3941	1.39%
2023-06-07	1.440	1.320	1.440	1.220	1.500	291,000	398,580	1.3697	1.369	1.255	1.369	1.160	1.426	306,057	1.3023	19.01%
2023-06-06	1.210	1.210	1.220	1.110	1.210	22,500	26,925	1.1967	1.150	1.150	1.160	1.055	1.150	23,664	1.1378	9.01%
2023-06-05	1.110	1.110	1.150	1.100	1.100	15,000	16,500	1.1000	1.055	1.055	1.093	1.046	1.046	15,776	1.0459	0.91%
2023-06-02	1.100	1.100	1.160	1.100	1.100	39,000	43,020	1.1031	1.046	1.046	1.103	1.046	1.046	41,018	1.0488	5.57%
2023-06-01	1.042	0.940	-	-	-	0	0	-	0.991	0.894	-	-	-	0	-	0.01%
2023-05-31	1.090	1.050	1.100	1.090	1.100	117,000	128,445	1.0978	0.991	0.954	1.000	0.991	1.000	128,740	0.9977	9.00%
2023-05-30	1.000	1.000	1.030	0.970	1.050	364,500	360,105	0.9879	0.909	0.909	0.936	0.882	0.954	401,074	0.8979	7.53%
2023-05-29	0.930	0.920	0.930	0.930	0.980	6,000	5,775	0.9625	0.845	0.836	0.845	0.845	0.891	6,602	0.8747	-5.10%
2023-05-25	0.980	0.910	0.980	-	-	0	0	-	0.891	0.827	0.891	-	-	0	-	-1.01%
2023-05-24	0.990	0.930	0.990	0.990	0.990	15,000	14,850	0.9900	0.900	0.845	0.900	0.900	0.900	16,505	0.8997	0.00%
2023-05-23	0.990	0.920	0.990	0.990	0.990	13,500	13,365	0.9900	0.900	0.836	0.900	0.900	0.900	14,855	0.8997	0.00%
2023-05-22	0.990	0.940	0.990	0.950	0.990	31,500	30,765	0.9767	0.900	0.854	0.900	0.863	0.900	34,661	0.8876	4.21%
2023-05-19	0.950	0.950	0.970	0.950	0.950	4,500	4,275	0.9500	0.863	0.863	0.882	0.863	0.863	4,952	0.8634	0.00%
2023-05-18	0.950	0.930	0.980	0.910	0.930	3,000	2,760	0.9200	0.863	0.845	0.891	0.827	0.845	3,301	0.8361	0.00%
2023-05-17	0.950	0.950	0.990	0.950	0.950	13,500	12,825	0.9500	0.863	0.863	0.900	0.863	0.863	14,855	0.8634	0.00%
2023-05-16	0.950	0.910	0.950	-	-	0	0	-	0.863	0.827	0.863	-	-	0	-	0.00%
2023-05-15	0.950	0.930	0.980	0.950	0.980	202,500	194,130	0.9587	0.863	0.845	0.891	0.863	0.891	222,819	0.8712	-4.04%
2023-05-12	0.990	0.920	0.990	0.990	1.000	106,500	105,480	0.9904	0.900	0.836	0.900	0.900	0.909	117,186	0.9001	0.00%
2023-05-11	0.990	0.900	0.990	0.900	0.970	160,500	146,025	0.9098	0.900	0.818	0.900	0.818	0.882	176,605	0.8268	0.00%
2023-05-10	0.990	0.900	0.990	-	-	6,000	5,940	0.9900	0.900	0.818	0.900	-	-	6,602	0.8997	0.00%
2023-05-09	0.990	0.910	0.990	0.900	1.000	259,500	240,900	0.9283	0.900	0.827	0.900	0.818	0.909	285,538	0.8437	-1.00%
2023-05-08	1.000	0.920	1.000	0.860	1.000	159,000	143,775	0.9042	0.909	0.836	0.909	0.782	0.909	174,954	0.8218	1.01%
2023-05-05	0.990	0.880	0.990	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2023-05-04	0.990	0.890	0.990	-	-	0	0	-	0.900	0.809	0.900	-	-	0	-	0.00%
2023-05-03	0.990	0.860	1.050	0.900	0.960	96,000	87,180	0.9081	0.900	0.782	0.954	0.818	0.872	105,633	0.8253	5.32%
2023-05-02	0.940	0.910	0.960	-	-	0	0	-	0.854	0.827	0.872	-	-	0	-	0.00%
2023-04-28	0.940	0.910	0.940	0.940	0.940	3,000	2,820	0.9400	0.854	0.827	0.854	0.854	0.854	3,301	0.8543	0.00%
2023-04-27	0.940	0.940	0.990	0.940	0.940	24,000	22,560	0.9400	0.854	0.854	0.900	0.854	0.854	26,408	0.8543	0.00%
2023-04-26	0.940	0.920	0.940	-	-	0	0	-	0.854	0.836	0.854	-	-	0	-	0.00%
2023-04-25	0.940	0.930	0.950	0.930	0.950	93,000	87,930	0.9455	0.854	0.845	0.863	0.845	0.863	102,332	0.8593	2.17%
2023-04-24	0.920	0.920	0.990	0.900	0.920	3,000	2,730	0.9100	0.836	0.836	0.900	0.818	0.836	3,301	0.8270	-3.16%
2023-04-21	0.950	0.850	0.950	0.900	1.000	217,500	203,565	0.9359	0.863	0.772	0.863	0.818	0.909	239,324	0.8506	2.15%
2023-04-20	0.930	0.880	0.930	-	-	0	0	-	0.845	0.800	0.845	-	-	0	-	-1.06%
2023-04-19	0.940	0.930	0.940	0.900	1.000	72,000	70,590	0.9804	0.854	0.845	0.854	0.818	0.909	79,224	0.8910	4.44%
2023-04-18	0.900	0.890	0.900	0.890	0.900	6,000	5,295	0.8825	0.818	0.809	0.818	0.809	0.818	6,602	0.8020	0.00%
2023-04-17	0.900	0.900	0.920	0.900	0.920	93,000	84,180	0.9052	0.818	0.818	0.836	0.818	0.836	102,332	0.8226	0.00%
2023-04-14	0.900	0.820	0.900	0.840	0.900	34,500	29,070	0.8426	0.818	0.745	0.818	0.763	0.818	37,962	0.7658	0.00%
2023-04-13	0.900	0.810	0.900	-	-	0	0	-	0.818	0.736	0.818	-	-	0	-	0.00%
2023-04-12	0.900	0.860	0.900	-	-	0	0	-	0.818	0.782	0.818	-	-	0	-	0.00%
2023-04-11	0.900	0.850	0.900	0.850	0.900	10,500	9,225	0.8786	0.818	0.772	0.818	0.772	0.818	11,554	0.7985	-1.10%
2023-04-06	0.910	0.850	0.910	0.860	0.910	4,500	4,005	0.8900	0.827	0.772	0.827	0.782	0.827	4,952	0.8088	-1.09%
2023-04-04	0.920	0.830	0.950	0.890	0.900	42,000	37,440	0.8914	0.836	0.754	0.863	0.809	0.818	46,214	0.8101	0.00%
2023-04-03	0.920	0.850	0.940	-	-	0	0	-	0.836	0.772	0.854	-	-	0	-	0.00%
2023-03-31	0.920	0.850	0.950	0.830	0.890	160,500	136,740	0.8520	0.836	0.772	0.863	0.754	0.809	176,605	0.7743	9.52%
2023-03-30	0.840	0.800	0.850	0.840	0.840	1,500	1,260	0.8400	0.763	0.727	0.772	0.763	0.763	1,651	0.7634	-1.18%
2023-03-29	0.850	0.780	0.880	0.850	0.850	46,500	39,525	0.8500	0.772	0.709	0.800	0.772	0.772	51,166	0.7725	0.00%
2023-03-28	0.850	0.780	0.890	-	-	0	0	-	0.772	0.709	0.809	-	-	0	-	0.00%
2023-03-27	0.850	0.780	0.870	0.820	0.850	91,500	77,595	0.8480	0.772	0.709	0.791	0.745	0.772	100,681	0.7707	3.66%
2023-03-24	0.820	0.790	0.820	0.780	0.880	45,000	36,480	0.8107	0.745	0.718	0.745	0.709	0.800	49,515	0.7367	-4.65%
2023-03-23	0.860	0.800	0.860	0.770	0.860	39,000	31,575	0.8096	0.782	0.727	0.782	0.700	0.782	42,913	0.7358	6.17%
2023-03-22	0.810	0.760	0.810	0.840	0.840	1,500	1,260	0.8400	0.736	0.691	0.736	0.763	0.763	1,651	0.7634	-3.57%
2023-03-21	0.840	0.840	0.850	0.760	0.840	42,000	33,705	0.8025	0.763	0.763	0.772	0.691	0.763	46,214	0.7293	3.70%
2023-03-20	0.810	0.800	0.810	0.800	0.810	33,000	26,580	0.8055	0.736	0.727	0.736	0.727	0.736	36,311	0.7320	0.00%
2023-03-17	0.810	0.700	0.810	0.790	0.810	40,500	32,370	0.7993	0.736	0.636	0.736	0.718	0.736	44,564	0.7264	8.00%
2023-03-16	0.750	0.750	0.810	-	-	0	0	-	0.682	0.682	0.736	-	-	0	-	0.00%
2023-03-15	0.750	0.750	0.810	0.710	0.750	102,000	74,790	0.7332	0.682	0.682	0.736	0.645	0.682	112,235	0.6664	0.00%
2023-03-14	0.750	0.710	0.750	0.790	0.870	57,000	47,370	0.8311	0.682	0.645	0.682	0.718	0.791	62,719	0.7553	-5.06%
2023-03-13	0.790	0.750	0.800	0.790	0.830	64,500	52,980	0.8214	0.718	0.682	0.727	0.718	0.754	70,972	0.7465	12.86%
2023-03-10	0.700	0.700	0.830	0.680	0.730	19,500	13,950	0.7154	0.636	0.636	0.754	0.618	0.663	21,457	0.6501	-4.11%
2023-03-09	0.730	0.700	0.820	0.720	0.740	60,000	43,995	0.7333	0.663	0.636	0.745	0.654	0.673	66,020	0.6664	1.39%
2023-03-08	0.720	0.720	0.760	0.690	0.800	109,500	76,950	0.7027	0.654	0.654	0.691	0.627	0.727	120,487	0.6387	-13.25%
2023-03-07	0.830	0.710	0.830	0.660	0.830	471,000	324,375	0.6887	0.754	0.645	0.754	0.600	0.754	518,260	0.6259	13.70%
2023-03-06	0.730	0.700	0.740	0.700	0.730	19,500	14,100	0.7231	0.663	0.636	0.673	0.636	0.663	21,457	0.6571	-1.35%
2023-03-03	0.740	0.700	0.760	0.700	0.740	25,500	18,810	0.7376	0.673	0.636	0.691	0.636	0.673	28,059	0.6704	-1.33%
2023-03-02	0.750	0.730	0.750	0.700	0.760	61,500	45,165	0.7344	0.682	0.663	0.682	0.636	0.691	67,671	0.6674	-6.25%
2023-03-01	0.800	0.800	0.830	0.760	0.800	6,000	4,740	0.7900	0.727	0.727	0.754	0.691	0.727	6,602	0.7180	2.56%
2023-02-28	0.780	0.770	0.780	0.780	0.780	7,500	5,880	0.7840	0.709	0.700	0.709	0.709	0.709	8,253	0.7125	-2.50%
2023-02-27	0.800	0.790	0.810	0.800	0.820	18,000	14,595	0.8108	0.727	0.718	0.736	0.727	0.745	19,806	0.7369	-2.44%
2023-02-24	0.820	0.810	0.840	0.820	0.820	10,500	8,595	0.8186	0.745	0.736	0.763	0.745	0.745	11,554	0.7439	3.80%
2023-02-23	0.790	0.780	0.850	-	-	0	0	-	0.718	0.709	0.772	-	-	0	-	0.00%
2023-02-22	0.790	0.780	0.830	-	-	0	0	-	0.718	0.709	0.754	-	-	0	-	0.00%
2023-02-21	0.790	0.770	0.850	0.790	0.800	37,500	29,760	0.7936	0.718	0.700	0.772	0.718	0.727	41,263	0.7212	2.60%
2023-02-20	0.770	0.750	0.810	0.770	0.890	94,500	77,175	0.8167	0.700	0.682	0.736	0.700	0.809	103,982	0.7422	-11.49%
2023-02-17	0.870	0.830	0.870	0.870	0.930	66,000	59,985	0.9089	0.791	0.754	0.791	0.791	0.845	72,622	0.8260	-8.42%
2023-02-16	0.950	0.860	0.950	0.860	0.950	45,000	39,360	0.8747	0.863	0.782	0.863	0.782	0.863	49,515	0.7949	7.95%
2023-02-15	0.880	0.840	0.890	0.880	0.880	18,000	15,840	0.8800	0.800	0.763	0.809	0.800	0.800	19,806	0.7998	-1.12%
2023-02-14	0.890	0.840	0.890	0.840	0.890	27,000	22,965	0.8506	0.809	0.763	0.809	0.763	0.809	29,709	0.7730	-2.20%
2023-02-13	0.910	0.880	0.910	0.920	0.920	4,500	4,140	0.9200	0.827	0.800	0.827	0.836	0.836	4,952	0.8361	-3.19%
2023-02-10	0.940	0.910	0.950	0.910	0.940	3,000	2,775	0.9250	0.854	0.827	0.863	0.827	0.854	3,301	0.8406	0.00%
2023-02-09	0.940	0.860	0.950	0.870	0.940	55,500	50,640	0.9124	0.854	0.782	0.863	0.791	0.854	61,069	0.8292	-1.05%
2023-02-08	0.950	0.870	0.950	0.870	0.950	39,000	35,430	0.9085	0.863	0.791	0.863	0.791	0.863	42,913	0.8256	0.00%
2023-02-07	0.950	0.860	0.950	-	-	0	0	-	0.863	0.782	0.863	-	-	0	-	0.00%
2023-02-06	0.950	0.860	0.950	0.860	0.950	15,000	13,875	0.9250	0.863	0.782	0.863	0.782	0.863	16,505	0.8406	0.00%
2023-02-03	0.950	0.860	0.950	-	-	10,500	9,975	0.9500	0.863	0.782	0.863	-	-	11,554	0.8634	-1.04%
2023-02-02	0.960	0.860	0.960	-	-	0	0	-	0.872	0.782	0.872	-	-	0	-	-2.04%
2023-02-01	0.980	0.920	0.980	0.920	1.020	57,000	53,250	0.9342	0.891	0.836	0.891	0.836	0.927	62,719	0.8490	4.26%
2023-01-31	0.940	0.900	0.940	0.910	0.920	43,500	40,005	0.9197	0.854	0.818	0.854	0.827	0.836	47,865	0.8358	1.08%
2023-01-30	0.930	0.900	0.970	0.920	0.930	37,500	34,725	0.9260	0.845	0.818	0.882	0.836	0.845	41,263	0.8416	0.00%
2023-01-27	0.930	0.830	0.940	0.860	0.940	45,000	41,040	0.9120	0.845	0.754	0.854	0.782	0.854	49,515	0.8288	-1.06%
2023-01-26	0.940	0.810	0.980	0.800	0.890	187,500	158,175	0.8436	0.854	0.736	0.891	0.727	0.809	206,314	0.7667	0.00%
2023-01-20	0.940	0.880	0.950	-	-	0	0	-	0.854	0.800	0.863	-	-	0	-	0.00%
2023-01-19	0.940	0.910	0.990	0.870	0.940	64,500	56,835	0.8812	0.854	0.827	0.900	0.791	0.854	70,972	0.8008	0.00%
2023-01-18	0.940	0.910	0.980	0.910	0.940	33,000	30,615	0.9277	0.854	0.827	0.891	0.827	0.854	36,311	0.8431	3.30%
2023-01-17	0.910	0.910	0.970	0.870	0.910	66,000	58,620	0.8882	0.827	0.827	0.882	0.791	0.827	72,622	0.8072	0.00%
2023-01-16	0.910	0.900	1.000	0.870	1.070	13,500	13,530	1.0022	0.827	0.818	0.909	0.791	0.972	14,855	0.9108	1.11%
2023-01-13	0.900	0.900	0.960	0.890	0.950	75,000	69,150	0.9220	0.818	0.818	0.872	0.809	0.863	82,526	0.8379	-5.26%
2023-01-12	0.950	0.950	0.980	0.950	0.950	18,000	17,055	0.9475	0.863	0.863	0.891	0.863	0.863	19,806	0.8611	0.00%
2023-01-11	0.950	0.950	0.980	0.950	0.980	52,500	50,340	0.9589	0.863	0.863	0.891	0.863	0.891	57,768	0.8714	0.00%
2023-01-10	0.950	0.800	0.960	0.850	0.970	118,500	106,185	0.8961	0.863	0.727	0.872	0.772	0.882	130,390	0.8144	-1.04%
2023-01-09	0.960	0.930	0.970	0.910	0.910	4,500	4,125	0.9167	0.872	0.845	0.882	0.827	0.827	4,952	0.8331	0.00%
2023-01-06	0.960	0.930	0.970	0.910	0.990	94,500	90,270	0.9552	0.872	0.845	0.882	0.827	0.900	103,982	0.8681	-2.04%
2023-01-05	0.980	0.950	0.980	-	-	6,000	5,745	0.9575	0.891	0.863	0.891	-	-	6,602	0.8702	-1.01%
2023-01-04	0.990	0.960	0.990	0.980	0.990	7,500	7,380	0.9840	0.900	0.872	0.900	0.891	0.900	8,253	0.8943	-1.00%
2023-01-03	1.000	0.960	1.000	1.000	1.060	7,500	7,815	1.0420	0.909	0.872	0.909	0.909	0.963	8,253	0.9470	4.17%
2022-12-30	0.960	0.910	0.960	-	-	0	0	-	0.872	0.827	0.872	-	-	0	-	-1.03%
2022-12-29	0.970	0.910	0.970	0.910	1.000	51,000	49,980	0.9800	0.882	0.827	0.882	0.827	0.909	56,117	0.8906	4.30%
2022-12-28	0.930	0.870	0.930	0.930	0.930	99,000	92,070	0.9300	0.845	0.791	0.845	0.845	0.845	108,934	0.8452	-3.12%
2022-12-23	0.960	0.890	0.960	0.890	0.960	16,500	15,420	0.9345	0.872	0.809	0.872	0.809	0.872	18,156	0.8493	0.00%
2022-12-22	0.960	0.900	0.960	0.890	0.960	52,500	49,530	0.9434	0.872	0.818	0.872	0.809	0.872	57,768	0.8574	2.13%
2022-12-21	0.940	0.930	0.960	0.930	0.940	31,500	29,310	0.9305	0.854	0.845	0.872	0.845	0.854	34,661	0.8456	-6.00%
2022-12-20	1.000	0.940	1.000	0.920	1.050	148,500	146,415	0.9860	0.909	0.854	0.909	0.836	0.954	163,400	0.8960	-0.99%
2022-12-19	1.010	0.910	1.110	1.010	1.010	6,000	6,060	1.0100	0.918	0.827	1.009	0.918	0.918	6,602	0.9179	0.00%
2022-12-16	1.010	0.910	1.020	0.940	1.010	31,500	30,390	0.9648	0.918	0.827	0.927	0.854	0.918	34,661	0.8768	12.22%
2022-12-15	0.900	0.890	0.910	0.890	0.910	112,500	101,205	0.8996	0.818	0.809	0.827	0.809	0.827	123,788	0.8176	1.12%
2022-12-14	0.890	0.870	0.950	0.870	0.900	90,000	80,970	0.8997	0.809	0.791	0.863	0.791	0.818	99,031	0.8176	-1.11%
2022-12-13	0.900	0.830	1.000	0.840	0.860	42,000	35,535	0.8461	0.818	0.754	0.909	0.763	0.782	46,214	0.7689	4.65%
2022-12-12	0.860	0.860	0.920	0.810	0.860	57,000	47,895	0.8403	0.782	0.782	0.836	0.736	0.782	62,719	0.7636	10.26%
2022-12-09	0.780	0.780	0.820	0.740	0.890	166,500	133,125	0.7995	0.709	0.709	0.745	0.673	0.809	183,207	0.7266	4.00%
2022-12-08	0.750	0.750	0.790	0.750	0.800	12,000	9,150	0.7625	0.682	0.682	0.718	0.682	0.727	13,204	0.6930	-6.25%
2022-12-07	0.800	0.700	0.800	0.800	0.800	1,500	1,200	0.8000	0.727	0.636	0.727	0.727	0.727	1,651	0.7270	0.00%
2022-12-06	0.800	0.700	0.830	0.800	0.830	97,500	79,665	0.8171	0.727	0.636	0.754	0.727	0.754	107,283	0.7426	0.00%
2022-12-05	0.800	0.770	0.800	0.730	0.810	58,500	45,150	0.7718	0.727	0.700	0.727	0.663	0.736	64,370	0.7014	-4.76%
2022-12-02	0.840	0.770	0.840	-	-	0	0	-	0.763	0.700	0.763	-	-	0	-	-1.18%
2022-12-01	0.850	0.800	0.850	0.730	0.850	51,000	41,265	0.8091	0.772	0.727	0.772	0.663	0.772	56,117	0.7353	16.44%
2022-11-30	0.730	0.730	0.790	0.700	0.720	6,000	4,230	0.7050	0.663	0.663	0.718	0.636	0.654	6,602	0.6407	-8.75%
2022-11-29	0.800	0.740	0.820	0.740	0.800	7,500	5,775	0.7700	0.727	0.673	0.745	0.673	0.727	8,253	0.6998	2.56%
2022-11-28	0.780	0.690	0.780	0.790	0.790	3,000	2,340	0.7800	0.709	0.627	0.709	0.718	0.718	3,301	0.7089	-1.27%
2022-11-25	0.790	0.700	0.790	0.790	0.790	1,500	1,185	0.7900	0.718	0.636	0.718	0.718	0.718	1,651	0.7180	-1.25%
2022-11-24	0.800	0.680	0.800	0.800	0.830	51,000	41,310	0.8100	0.727	0.618	0.727	0.727	0.754	56,117	0.7361	2.56%
2022-11-23	0.780	0.720	0.780	-	-	0	0	-	0.709	0.654	0.709	-	-	0	-	0.00%
2022-11-22	0.780	0.750	0.840	0.710	0.780	45,000	32,880	0.7307	0.709	0.682	0.763	0.645	0.709	49,515	0.6640	0.00%
2022-11-21	0.780	0.680	0.780	0.780	0.780	1,500	1,170	0.7800	0.709	0.618	0.709	0.709	0.709	1,651	0.7089	0.00%
2022-11-18	0.780	0.710	0.800	0.700	0.760	145,500	103,755	0.7131	0.709	0.645	0.727	0.636	0.691	160,099	0.6481	0.00%
2022-11-17	0.780	0.630	0.780	0.800	0.800	7,500	6,000	0.8000	0.709	0.573	0.709	0.727	0.727	8,253	0.7270	-3.70%
2022-11-16	0.810	0.710	0.810	-	-	1,500	1,065	0.7100	0.736	0.645	0.736	-	-	1,651	0.6453	0.00%
2022-11-15	0.810	0.810	0.820	0.810	0.810	117,000	94,560	0.8082	0.736	0.736	0.745	0.736	0.736	128,740	0.7345	0.00%
2022-11-14	0.810	0.750	0.850	0.760	0.850	6,000	4,725	0.7875	0.736	0.682	0.772	0.691	0.772	6,602	0.7157	1.25%
2022-11-11	0.800	0.720	0.800	0.800	0.810	12,000	9,825	0.8188	0.727	0.654	0.727	0.727	0.736	13,204	0.7441	-1.23%
2022-11-10	0.810	0.690	0.810	0.810	0.810	3,000	2,430	0.8100	0.736	0.627	0.736	0.736	0.736	3,301	0.7361	0.00%
2022-11-09	0.810	0.730	0.820	0.740	0.810	6,000	4,545	0.7575	0.736	0.663	0.745	0.673	0.736	6,602	0.6884	-1.22%
2022-11-08	0.820	0.760	0.820	0.740	0.820	12,000	9,120	0.7600	0.745	0.691	0.745	0.673	0.745	13,204	0.6907	0.00%
2022-11-07	0.820	0.740	0.820	0.730	0.830	61,500	50,550	0.8220	0.745	0.673	0.745	0.663	0.754	67,671	0.7470	-2.38%
2022-11-04	0.840	0.750	0.840	0.750	0.850	6,000	4,950	0.8250	0.763	0.682	0.763	0.682	0.772	6,602	0.7498	-4.55%
2022-11-03	0.880	0.760	0.880	0.880	0.900	6,000	5,340	0.8900	0.800	0.691	0.800	0.800	0.818	6,602	0.8088	1.15%
2022-11-02	0.870	0.870	0.880	-	-	12,000	9,600	0.8000	0.791	0.791	0.800	-	-	13,204	0.7270	2.35%
2022-11-01	0.850	0.780	0.880	0.660	0.780	153,000	110,970	0.7253	0.772	0.709	0.800	0.600	0.709	168,352	0.6592	4.94%
2022-10-31	0.810	0.750	0.880	-	-	0	0	-	0.736	0.682	0.800	-	-	0	-	0.00%
2022-10-28	0.810	0.810	0.850	0.800	0.860	10,500	8,850	0.8429	0.736	0.736	0.772	0.727	0.782	11,554	0.7660	-12.90%
2022-10-27	0.930	0.860	0.930	0.870	0.930	9,000	8,010	0.8900	0.845	0.782	0.845	0.791	0.845	9,903	0.8088	-1.06%
2022-10-26	0.940	0.860	0.940	-	-	0	0	-	0.854	0.782	0.854	-	-	0	-	-1.05%
2022-10-25	0.950	0.830	0.950	0.800	0.950	9,000	8,010	0.8900	0.863	0.754	0.863	0.727	0.863	9,903	0.8088	18.75%
2022-10-24	0.800	0.750	0.810	0.770	0.870	54,000	43,245	0.8008	0.727	0.682	0.736	0.700	0.791	59,418	0.7278	-8.05%
2022-10-21	0.870	0.870	0.900	0.870	0.900	10,500	9,240	0.8800	0.791	0.791	0.818	0.791	0.818	11,554	0.7998	-3.33%
2022-10-20	0.900	0.900	0.910	0.900	0.900	6,000	5,400	0.9000	0.818	0.818	0.827	0.818	0.818	6,602	0.8179	-4.26%
2022-10-19	0.940	0.850	0.940	-	-	0	0	-	0.854	0.772	0.854	-	-	0	-	-1.05%
2022-10-18	0.950	0.930	0.990	0.950	0.990	6,000	5,760	0.9600	0.863	0.845	0.900	0.863	0.900	6,602	0.8725	-8.65%
2022-10-17	1.040	0.940	1.040	0.970	1.050	4,500	4,605	1.0233	0.945	0.854	0.945	0.882	0.954	4,952	0.9300	7.22%
2022-10-14	0.970	0.930	1.050	0.970	0.970	1,500	1,455	0.9700	0.882	0.845	0.954	0.882	0.882	1,651	0.8815	0.00%
2022-10-13	0.970	0.940	0.980	0.920	0.980	72,000	66,645	0.9256	0.882	0.854	0.891	0.836	0.891	79,224	0.8412	0.00%
2022-10-12	0.970	0.970	1.010	0.970	1.020	141,000	139,080	0.9864	0.882	0.882	0.918	0.882	0.927	155,148	0.8964	-5.83%
2022-10-11	1.030	0.950	1.040	1.030	1.080	21,000	21,705	1.0336	0.936	0.863	0.945	0.936	0.982	23,107	0.9393	-0.96%
2022-10-10	1.040	0.980	1.040	1.040	1.040	3,000	3,105	1.0350	0.945	0.891	0.945	0.945	0.945	3,301	0.9406	-0.95%
2022-10-07	1.050	1.000	1.060	0.970	1.060	63,000	63,660	1.0105	0.954	0.909	0.963	0.882	0.963	69,321	0.9183	-2.78%
2022-10-06	1.080	1.000	1.080	1.020	1.080	51,000	54,000	1.0588	0.982	0.909	0.982	0.927	0.982	56,117	0.9623	5.88%
2022-10-05	1.020	0.950	1.020	0.950	1.030	34,500	34,230	0.9922	0.927	0.863	0.927	0.863	0.936	37,962	0.9017	2.00%
2022-10-03	1.000	0.920	1.000	0.920	1.000	19,500	19,275	0.9885	0.909	0.836	0.909	0.836	0.909	21,457	0.8983	8.70%
2022-09-30	0.920	0.840	0.920	0.800	0.920	15,000	12,795	0.8530	0.836	0.763	0.836	0.727	0.836	16,505	0.7752	-5.15%
2022-09-29	0.970	0.900	0.970	0.900	0.970	6,000	5,625	0.9375	0.882	0.818	0.882	0.818	0.882	6,602	0.8520	-2.02%
2022-09-28	0.990	0.900	0.990	0.980	0.990	7,500	7,365	0.9820	0.900	0.818	0.900	0.891	0.900	8,253	0.8925	0.00%
2022-09-27	0.990	0.920	0.990	0.980	1.000	12,000	11,790	0.9825	0.900	0.836	0.900	0.891	0.909	13,204	0.8929	-1.00%
2022-09-26	1.000	0.910	1.000	1.000	1.000	1,500	1,500	1.0000	0.909	0.827	0.909	0.909	0.909	1,651	0.9088	-0.99%
2022-09-23	1.010	0.980	1.010	0.920	1.010	133,500	128,535	0.9628	0.918	0.891	0.918	0.836	0.918	146,895	0.8750	-2.88%
2022-09-22	1.040	0.930	1.040	0.970	1.060	36,000	35,715	0.9921	0.945	0.845	0.945	0.882	0.963	39,612	0.9016	0.00%
2022-09-21	1.040	0.980	1.060	0.990	1.080	21,000	21,495	1.0236	0.945	0.891	0.963	0.900	0.982	23,107	0.9302	0.00%
2022-09-20	1.040	0.990	1.040	0.990	1.040	15,000	15,255	1.0170	0.945	0.900	0.945	0.900	0.945	16,505	0.9243	-1.89%
2022-09-19	1.060	0.980	1.090	0.930	1.130	79,500	79,830	1.0042	0.963	0.891	0.991	0.845	1.027	87,477	0.9126	2.91%
2022-09-16	1.030	1.000	1.030	1.000	1.030	9,000	9,060	1.0067	0.936	0.909	0.936	0.909	0.936	9,903	0.9149	-6.36%
2022-09-15	1.100	1.030	1.100	1.050	1.130	42,000	45,465	1.0825	1.000	0.936	1.000	0.954	1.027	46,214	0.9838	4.76%
2022-09-14	1.050	0.930	1.050	0.960	1.050	52,500	51,240	0.9760	0.954	0.845	0.954	0.872	0.954	57,768	0.8870	2.94%
2022-09-13	1.020	0.970	1.030	0.980	1.020	43,500	43,005	0.9886	0.927	0.882	0.936	0.891	0.927	47,865	0.8985	-2.86%
2022-09-09	1.050	0.970	1.050	0.990	1.050	78,000	78,585	1.0075	0.954	0.882	0.954	0.900	0.954	85,827	0.9156	0.00%
2022-09-08	1.050	1.010	1.040	0.960	1.050	84,000	84,180	1.0021	0.954	0.918	0.945	0.872	0.954	92,429	0.9108	-5.41%
2022-09-07	1.110	1.000	1.110	-	-	0	0	-	1.009	0.909	1.009	-	-	0	-	-0.89%
2022-09-06	1.120	1.070	1.120	1.040	1.120	45,000	48,525	1.0783	1.018	0.972	1.018	0.945	1.018	49,515	0.9800	-1.75%
2022-09-05	1.140	1.110	1.150	1.090	1.190	10,500	11,925	1.1357	1.036	1.009	1.045	0.991	1.081	11,554	1.0321	-5.00%
2022-09-02	1.200	1.190	1.200	1.200	1.210	15,000	18,015	1.2010	1.091	1.081	1.091	1.091	1.100	16,505	1.0915	-4.00%
2022-09-01	1.250	1.170	1.250	1.190	1.250	42,000	50,595	1.2046	1.136	1.063	1.136	1.081	1.136	46,214	1.0948	-1.57%
2022-08-31	1.270	1.210	1.270	1.160	1.270	217,500	257,250	1.1828	1.154	1.100	1.154	1.054	1.154	239,324	1.0749	-0.78%
2022-08-30	1.280	1.250	1.280	1.220	1.280	123,000	153,120	1.2449	1.163	1.136	1.163	1.109	1.163	135,342	1.1314	4.92%
2022-08-29	1.220	1.210	1.220	1.170	1.230	64,500	78,510	1.2172	1.109	1.100	1.109	1.063	1.118	70,972	1.1062	2.52%
2022-08-26	1.190	1.190	1.260	1.190	1.280	57,000	69,465	1.2187	1.081	1.081	1.145	1.081	1.163	62,719	1.1076	-8.46%
2022-08-25	1.300	1.250	1.300	1.250	1.330	51,000	66,360	1.3012	1.181	1.136	1.181	1.136	1.209	56,117	1.1825	-1.52%
2022-08-24	1.320	1.250	1.320	1.250	1.320	12,000	15,120	1.2600	1.200	1.136	1.200	1.136	1.200	13,204	1.1451	-2.94%
2022-08-23	1.360	1.250	1.360	1.210	1.360	63,000	80,940	1.2848	1.236	1.136	1.236	1.100	1.236	69,321	1.1676	4.62%
2022-08-22	1.300	1.230	1.300	1.230	1.360	99,000	128,385	1.2968	1.181	1.118	1.181	1.118	1.236	108,934	1.1786	-5.11%
2022-08-19	1.370	1.310	1.370	1.330	1.340	28,500	38,175	1.3395	1.245	1.191	1.245	1.209	1.218	31,360	1.2173	-0.72%
2022-08-18	1.380	1.330	1.380	1.320	1.440	237,000	326,445	1.3774	1.254	1.209	1.254	1.200	1.309	260,781	1.2518	0.00%
2022-08-17	1.380	1.260	1.380	1.230	1.380	75,000	95,610	1.2748	1.254	1.145	1.254	1.118	1.254	82,526	1.1586	1.47%
2022-08-16	1.360	1.260	1.380	1.180	1.360	112,500	143,040	1.2715	1.236	1.145	1.254	1.072	1.236	123,788	1.1555	10.57%
2022-08-15	1.230	1.180	1.230	1.160	1.280	255,000	311,850	1.2229	1.118	1.072	1.118	1.054	1.163	280,587	1.1114	-5.38%
2022-08-12	1.300	1.280	1.300	1.250	1.350	88,500	115,095	1.3005	1.181	1.163	1.181	1.136	1.227	97,380	1.1819	-2.99%
2022-08-11	1.340	1.300	1.350	1.320	1.460	136,500	187,395	1.3729	1.218	1.181	1.227	1.200	1.327	150,196	1.2477	-7.59%
2022-08-10	1.450	1.430	1.460	1.450	1.510	25,500	37,305	1.4629	1.318	1.300	1.327	1.318	1.372	28,059	1.3295	-4.61%
2022-08-09	1.520	1.480	1.520	1.380	1.560	133,500	200,790	1.5040	1.381	1.345	1.381	1.254	1.418	146,895	1.3669	-2.56%
2022-08-08	1.560	1.540	1.570	1.540	1.700	205,500	332,250	1.6168	1.418	1.400	1.427	1.400	1.545	226,120	1.4694	-13.33%
2022-08-05	1.800	1.800	1.810	1.700	1.880	3,249,000	5,852,295	1.8013	1.636	1.636	1.645	1.545	1.709	3,575,005	1.6370	5.88%
2022-08-04	1.700	1.630	1.710	1.690	1.700	36,000	61,050	1.6958	1.545	1.481	1.554	1.536	1.545	39,612	1.5412	0.59%
2022-08-03	1.690	1.660	1.700	1.690	1.710	49,500	83,910	1.6952	1.536	1.509	1.545	1.536	1.554	54,467	1.5406	-1.17%
2022-08-02	1.710	1.680	1.720	1.570	1.720	594,000	1,009,545	1.6996	1.554	1.527	1.563	1.427	1.563	653,602	1.5446	1.79%
2022-08-01	1.680	1.670	1.700	1.630	1.700	73,500	122,760	1.6702	1.527	1.518	1.545	1.481	1.545	80,875	1.5179	-1.18%
2022-07-29	1.700	1.680	1.700	1.670	1.700	55,500	93,465	1.6841	1.545	1.527	1.545	1.518	1.545	61,069	1.5305	-0.58%
2022-07-28	1.710	1.710	1.750	1.550	1.780	1,162,500	2,022,120	1.7395	1.554	1.554	1.590	1.409	1.618	1,279,145	1.5808	10.32%
2022-07-27	1.550	1.550	1.570	1.500	1.550	33,000	50,880	1.5418	1.409	1.409	1.427	1.363	1.409	36,311	1.4012	-1.90%
2022-07-26	1.580	1.580	1.600	1.560	1.600	52,500	82,575	1.5729	1.436	1.436	1.454	1.418	1.454	57,768	1.4294	1.28%
2022-07-25	1.560	1.560	1.570	1.520	1.640	130,500	203,910	1.5625	1.418	1.418	1.427	1.381	1.490	143,594	1.4200	-4.88%
2022-07-22	1.640	1.640	1.670	1.600	1.650	136,500	223,020	1.6338	1.490	1.490	1.518	1.454	1.500	150,196	1.4849	-0.61%
2022-07-21	1.650	1.640	1.680	1.400	1.730	2,355,000	3,938,490	1.6724	1.500	1.490	1.527	1.272	1.572	2,591,301	1.5199	1.23%
2022-07-20	1.630	1.630	1.640	1.620	1.690	1,096,500	1,803,495	1.6448	1.481	1.481	1.490	1.472	1.536	1,206,523	1.4948	-4.12%
2022-07-19	1.700	1.700	1.710	1.680	1.760	1,539,000	2,631,300	1.7097	1.545	1.545	1.554	1.527	1.600	1,693,423	1.5538	-1.73%
2022-07-18	1.730	1.700	1.730	1.670	1.800	1,915,500	3,354,180	1.7511	1.572	1.545	1.572	1.518	1.636	2,107,701	1.5914	-3.89%
2022-07-15	1.800	1.800	1.810	1.600	1.820	18,556,500	32,766,780	1.7658	1.636	1.636	1.645	1.454	1.654	20,418,460	1.6048

Recommend Webb-site to a friend