Watts International Maritime Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02258	2018-11-19			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2026-02-02	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2026-01-30	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2026-01-29	0	0.220	-	-	-	-	138,000	31,740	0.2300	0.220	-	-	-	-	138,000	0.2300	0.00%
2026-01-28	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2026-01-27	0	0.220	-	-	0.220	0.220	214,000	47,080	0.2200	0.220	-	-	0.220	0.220	214,000	0.2200	-4.35%
2026-01-26	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-23	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2026-01-22	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-21	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-20	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-19	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-16	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-15	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2026-01-14	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2026-01-13	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-12	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-09	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-08	0	0.230	-	-	0.230	0.230	212,000	48,760	0.2300	0.230	-	-	0.230	0.230	212,000	0.2300	0.00%
2026-01-07	0	0.230	-	-	0.230	0.230	8,000	1,840	0.2300	0.230	-	-	0.230	0.230	8,000	0.2300	0.00%
2026-01-06	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2026-01-05	0	0.230	0.180	0.230	-	-	0	0	-	0.230	0.180	0.230	-	-	0	-	0.00%
2026-01-02	0	0.230	-	0.230	0.230	0.230	70,000	16,100	0.2300	0.230	-	0.230	0.230	0.230	70,000	0.2300	4.55%
2025-12-31	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2025-12-30	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-12-29	0	0.220	0.197	0.230	-	-	0	0	-	0.220	0.197	0.230	-	-	0	-	0.00%
2025-12-24	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-12-23	0	0.220	0.180	0.230	-	-	0	0	-	0.220	0.180	0.230	-	-	0	-	0.00%
2025-12-22	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-12-19	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-12-18	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-12-17	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2025-12-16	0	0.220	0.220	-	0.181	0.200	18,000	3,562	0.1979	0.220	0.220	-	0.181	0.200	18,000	0.1979	0.00%
2025-12-15	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2025-12-12	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2025-12-11	0	0.220	0.201	-	-	-	0	0	-	0.220	0.201	-	-	-	0	-	0.00%
2025-12-10	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2025-12-09	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2025-12-08	0	0.220	0.200	-	-	-	4,000	800	0.2000	0.220	0.200	-	-	-	4,000	0.2000	0.00%
2025-12-05	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2025-12-04	0	0.220	0.200	0.220	0.220	0.220	8,000	1,722	0.2153	0.220	0.200	0.220	0.220	0.220	8,000	0.2153	0.00%
2025-12-03	0	0.220	0.215	0.226	0.215	0.220	38,000	8,330	0.2192	0.220	0.215	0.226	0.215	0.220	38,000	0.2192	-2.65%
2025-12-02	0	0.226	0.215	-	-	-	0	0	-	0.226	0.215	-	-	-	0	-	0.00%
2025-12-01	0	0.226	0.215	-	-	-	0	0	-	0.226	0.215	-	-	-	0	-	0.00%
2025-11-28	0	0.226	0.215	-	-	-	0	0	-	0.226	0.215	-	-	-	0	-	0.00%
2025-11-27	0	0.226	0.215	-	-	-	0	0	-	0.226	0.215	-	-	-	0	-	0.00%
2025-11-26	0	0.226	0.226	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2025-11-25	0	0.226	0.225	0.265	0.223	0.265	198,000	48,024	0.2425	0.226	0.225	0.265	0.223	0.265	198,000	0.2425	6.60%
2025-11-24	0	0.212	0.200	0.220	-	-	0	0	-	0.212	0.200	0.220	-	-	0	-	0.00%
2025-11-21	0	0.212	0.200	0.223	-	-	0	0	-	0.212	0.200	0.223	-	-	0	-	0.00%
2025-11-20	0	0.212	0.210	0.222	0.210	0.214	106,000	22,306	0.2104	0.212	0.210	0.222	0.210	0.214	106,000	0.2104	5.47%
2025-11-19	0	0.201	0.200	0.227	0.200	0.201	32,000	6,402	0.2001	0.201	0.200	0.227	0.200	0.201	32,000	0.2001	-6.94%
2025-11-18	0	0.216	0.215	0.229	0.216	0.226	28,000	6,294	0.2248	0.216	0.215	0.229	0.216	0.226	28,000	0.2248	-13.60%
2025-11-17	0	0.250	0.250	0.270	0.250	0.280	28,000	7,190	0.2568	0.250	0.250	0.270	0.250	0.280	28,000	0.2568	-10.71%
2025-11-14	0	0.280	0.270	0.280	0.187	0.285	1,152,000	298,040	0.2587	0.280	0.270	0.280	0.187	0.285	1,152,000	0.2587	49.73%
2025-11-13	0	0.187	0.187	0.193	0.170	0.270	80,000	14,832	0.1854	0.187	0.187	0.193	0.170	0.270	80,000	0.1854	2.75%
2025-11-12	0	0.182	0.180	-	-	-	0	0	-	0.182	0.180	-	-	-	0	-	0.00%
2025-11-11	0	0.182	0.182	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2025-11-10	0	0.182	0.182	-	0.181	0.195	202,000	37,314	0.1847	0.182	0.182	-	0.181	0.195	202,000	0.1847	-9.45%
2025-11-07	0	0.201	0.180	-	-	-	48,000	9,600	0.2000	0.201	0.180	-	-	-	48,000	0.2000	0.00%
2025-11-06	0	0.201	0.200	-	-	-	0	0	-	0.201	0.200	-	-	-	0	-	0.00%
2025-11-05	0	0.201	0.200	-	-	-	0	0	-	0.201	0.200	-	-	-	0	-	0.00%
2025-11-04	0	0.201	0.200	-	-	-	0	0	-	0.201	0.200	-	-	-	0	-	0.00%
2025-11-03	0	0.201	0.201	0.245	0.200	0.230	24,000	5,458	0.2274	0.201	0.201	0.245	0.200	0.230	24,000	0.2274	-12.61%
2025-10-31	0	0.230	0.200	0.244	-	-	0	0	-	0.230	0.200	0.244	-	-	0	-	0.00%
2025-10-30	0	0.230	-	0.244	-	-	0	0	-	0.230	-	0.244	-	-	0	-	0.00%
2025-10-28	0	0.230	0.200	0.235	-	-	0	0	-	0.230	0.200	0.235	-	-	0	-	0.00%
2025-10-27	0	0.230	0.200	0.240	-	-	0	0	-	0.230	0.200	0.240	-	-	0	-	0.00%
2025-10-24	0	0.230	0.200	0.240	-	-	0	0	-	0.230	0.200	0.240	-	-	0	-	0.00%
2025-10-23	0	0.230	0.210	0.233	-	-	0	0	-	0.230	0.210	0.233	-	-	0	-	0.00%
2025-10-22	0	0.230	0.230	0.240	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2025-10-21	0	0.230	0.230	0.242	0.205	0.210	8,000	1,668	0.2085	0.230	0.230	0.242	0.205	0.210	8,000	0.2085	-1.29%
2025-10-20	0	0.233	0.233	0.255	0.233	0.235	8,000	1,870	0.2338	0.233	0.233	0.255	0.233	0.235	8,000	0.2338	-0.43%
2025-10-17	0	0.234	-	0.255	-	-	0	0	-	0.234	-	0.255	-	-	0	-	0.00%
2025-10-16	0	0.234	0.200	0.255	0.234	0.234	8,000	1,872	0.2340	0.234	0.200	0.255	0.234	0.234	8,000	0.2340	0.00%
2025-10-15	0	0.234	-	0.235	0.234	0.234	90,000	21,148	0.2350	0.234	-	0.235	0.234	0.234	90,000	0.2350	-0.43%
2025-10-14	0	0.235	0.235	0.265	-	-	0	0	-	0.235	0.235	0.265	-	-	0	-	0.00%
2025-10-13	0	0.235	0.235	0.270	0.235	0.235	4,000	948	0.2370	0.235	0.235	0.270	0.235	0.235	4,000	0.2370	0.43%
2025-10-10	0	0.234	0.203	0.234	0.234	0.265	4,000	998	0.2495	0.234	0.203	0.234	0.234	0.265	4,000	0.2495	-4.10%
2025-10-09	0	0.244	0.243	0.275	0.240	0.290	376,000	92,968	0.2473	0.244	0.243	0.275	0.240	0.290	376,000	0.2473	-7.92%
2025-10-08	0	0.265	0.260	0.290	0.260	0.265	210,000	54,640	0.2602	0.265	0.260	0.290	0.260	0.265	210,000	0.2602	3.92%
2025-10-06	0	0.255	0.255	0.275	0.250	0.250	16,000	4,000	0.2500	0.255	0.255	0.275	0.250	0.250	16,000	0.2500	-15.00%
2025-10-03	0	0.300	0.295	0.300	0.237	0.305	3,450,000	996,888	0.2890	0.300	0.295	0.300	0.237	0.305	3,450,000	0.2890	27.66%
2025-10-02	0	0.235	0.121	0.235	0.235	0.238	4,000	946	0.2365	0.235	0.121	0.235	0.235	0.238	4,000	0.2365	27.72%
2025-09-30	0	0.184	0.193	-	0.184	0.184	222,000	40,848	0.1840	0.184	0.193	-	0.184	0.184	222,000	0.1840	0.00%
2025-09-29	0	0.184	0.184	0.230	0.128	0.210	48,000	9,520	0.1983	0.184	0.184	0.230	0.128	0.210	48,000	0.1983	-5.15%
2025-09-26	0	0.194	0.032	0.194	-	-	0	0	-	0.194	0.032	0.194	-	-	0	-	-3.00%
2025-09-25	0	0.200	0.143	-	-	-	0	0	-	0.200	0.143	-	-	-	0	-	0.00%
2025-09-24	0	0.200	0.124	-	-	-	0	0	-	0.200	0.124	-	-	-	0	-	0.00%
2025-09-23	0	0.200	0.116	-	-	-	0	0	-	0.200	0.116	-	-	-	0	-	0.00%
2025-09-22	0	0.200	0.101	-	-	-	0	0	-	0.200	0.101	-	-	-	0	-	0.00%
2025-09-19	0	0.200	0.097	-	0.199	0.200	4,000	798	0.1995	0.200	0.097	-	0.199	0.200	4,000	0.1995	0.00%
2025-09-18	0	0.200	0.191	0.200	0.191	0.200	64,000	12,314	0.1924	0.200	0.191	0.200	0.191	0.200	64,000	0.1924	4.71%
2025-09-17	0	0.191	0.185	0.210	0.191	0.224	280,000	57,514	0.2054	0.191	0.185	0.210	0.191	0.224	280,000	0.2054	0.53%
2025-09-16	0	0.190	0.180	0.198	0.174	0.190	14,000	2,480	0.1771	0.190	0.180	0.198	0.174	0.190	14,000	0.1771	5.56%
2025-09-15	0	0.180	0.160	0.199	-	-	0	0	-	0.180	0.160	0.199	-	-	0	-	0.00%
2025-09-12	0	0.180	0.172	0.199	0.180	0.180	5,600	964	0.1721	0.180	0.172	0.199	0.180	0.180	5,600	0.1721	0.00%
2025-09-11	0	0.180	0.180	0.198	0.180	0.180	30,000	5,400	0.1800	0.180	0.180	0.198	0.180	0.180	30,000	0.1800	-2.70%
2025-09-10	0	0.185	0.180	0.185	-	-	0	0	-	0.185	0.180	0.185	-	-	0	-	0.00%
2025-09-09	0	0.185	0.180	0.198	0.185	0.185	294,000	54,390	0.1850	0.185	0.180	0.198	0.185	0.185	294,000	0.1850	0.00%
2025-09-08	0	0.185	0.180	0.186	0.185	0.185	2,000	370	0.1850	0.185	0.180	0.186	0.185	0.185	2,000	0.1850	-0.54%
2025-09-05	0	0.186	0.180	0.186	0.180	0.186	140,000	25,360	0.1811	0.186	0.180	0.186	0.180	0.186	140,000	0.1811	-1.59%
2025-09-04	0	0.189	0.189	0.208	0.189	0.190	50,000	9,470	0.1894	0.189	0.189	0.208	0.189	0.190	50,000	0.1894	0.00%
2025-09-03	0	0.189	0.080	0.197	0.189	0.189	8,000	1,512	0.1890	0.189	0.080	0.197	0.189	0.189	8,000	0.1890	-5.03%
2025-09-02	0	0.199	0.199	0.217	0.199	0.199	20,000	3,980	0.1990	0.199	0.199	0.217	0.199	0.199	20,000	0.1990	-0.50%
2025-09-01	0	0.200	0.200	0.218	0.200	0.200	18,000	3,600	0.2000	0.200	0.200	0.218	0.200	0.200	18,000	0.2000	-4.31%
2025-08-29	0	0.209	0.180	0.222	0.209	0.209	2,000	418	0.2090	0.209	0.180	0.222	0.209	0.209	2,000	0.2090	-2.79%
2025-08-28	0	0.215	0.191	0.228	0.191	0.218	224,000	46,704	0.2085	0.215	0.191	0.228	0.191	0.218	224,000	0.2085	-1.38%
2025-08-27	0	0.218	0.210	0.221	0.180	0.275	2,538,000	601,422	0.2370	0.218	0.210	0.221	0.180	0.275	2,538,000	0.2370	21.11%
2025-08-26	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-25	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-22	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-21	0	0.180	0.070	0.180	-	-	0	0	-	0.180	0.070	0.180	-	-	0	-	0.00%
2025-08-20	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-19	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-18	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-15	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-14	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-13	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-12	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-11	0	0.180	0.100	0.180	-	-	0	0	-	0.180	0.100	0.180	-	-	0	-	0.00%
2025-08-08	0	0.180	0.102	0.180	-	-	0	0	-	0.180	0.102	0.180	-	-	0	-	0.00%
2025-08-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-06	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-05	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-08-04	0	0.180	-	0.180	-	-	2,700,000	486,000	0.1800	0.180	-	0.180	-	-	2,700,000	0.1800	0.00%
2025-08-01	0	0.180	0.168	0.180	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2025-07-31	0	0.180	0.179	0.180	0.180	0.180	20,000	3,600	0.1800	0.180	0.179	0.180	0.180	0.180	20,000	0.1800	0.56%
2025-07-30	0	0.179	0.140	0.180	0.179	0.179	2,000	358	0.1790	0.179	0.140	0.180	0.179	0.179	2,000	0.1790	-0.56%
2025-07-29	0	0.180	-	0.180	0.180	0.180	18,000	3,240	0.1800	0.180	-	0.180	0.180	0.180	18,000	0.1800	0.00%
2025-07-28	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-07-25	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2025-07-24	0	0.180	0.180	-	0.180	0.180	28,000	5,040	0.1800	0.180	0.180	-	0.180	0.180	28,000	0.1800	-0.55%
2025-07-23	0	0.181	0.181	0.203	0.181	0.181	50,000	9,050	0.1810	0.181	0.181	0.203	0.181	0.181	50,000	0.1810	0.00%
2025-07-22	0	0.181	0.180	0.203	0.180	0.181	80,000	14,478	0.1810	0.181	0.180	0.203	0.180	0.181	80,000	0.1810	0.56%
2025-07-21	0	0.180	0.180	0.181	0.180	0.181	4,000	722	0.1805	0.180	0.180	0.181	0.180	0.181	4,000	0.1805	0.00%
2025-07-18	0	0.180	0.180	0.199	0.179	0.179	28,000	5,012	0.1790	0.180	0.180	0.199	0.179	0.179	28,000	0.1790	-9.09%
2025-07-17	0	0.198	0.183	0.198	-	-	0	0	-	0.198	0.183	0.198	-	-	0	-	0.00%
2025-07-16	0	0.198	0.183	0.198	0.198	0.198	10,000	1,980	0.1980	0.198	0.183	0.198	0.198	0.198	10,000	0.1980	8.20%
2025-07-15	0	0.183	0.183	0.200	-	-	0	0	-	0.183	0.183	0.200	-	-	0	-	0.00%
2025-07-14	0	0.183	-	0.200	-	-	0	0	-	0.183	-	0.200	-	-	0	-	0.00%
2025-07-11	0	0.183	-	0.200	0.183	0.183	20,000	3,660	0.1830	0.183	-	0.200	0.183	0.183	20,000	0.1830	-0.54%
2025-07-10	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-0.54%
2025-07-09	0	0.185	-	0.199	-	-	0	0	-	0.185	-	0.199	-	-	0	-	0.00%
2025-07-08	0	0.185	0.185	0.199	0.185	0.185	28,000	5,180	0.1850	0.185	0.185	0.199	0.185	0.185	28,000	0.1850	0.00%
2025-07-07	0	0.185	0.175	0.185	0.175	0.185	152,000	26,720	0.1758	0.185	0.175	0.185	0.175	0.185	152,000	0.1758	0.00%
2025-07-04	0	0.185	0.085	0.199	-	-	0	0	-	0.185	0.085	0.199	-	-	0	-	0.00%
2025-07-03	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-2.63%
2025-07-02	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-06-30	0	0.190	-	0.195	-	-	0	0	-	0.190	-	0.195	-	-	0	-	0.00%
2025-06-27	0	0.190	-	0.198	-	-	0	0	-	0.190	-	0.198	-	-	0	-	0.00%
2025-06-26	0	0.190	-	0.198	-	-	0	0	-	0.190	-	0.198	-	-	0	-	0.00%
2025-06-25	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-06-24	0	0.190	-	0.198	-	-	0	0	-	0.190	-	0.198	-	-	0	-	0.00%
2025-06-23	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2025-06-20	0	0.190	-	0.190	0.182	0.190	24,000	4,400	0.1833	0.190	-	0.190	0.182	0.190	24,000	0.1833	-2.56%
2025-06-19	0	0.195	0.182	0.199	-	-	0	0	-	0.195	0.182	0.199	-	-	0	-	0.00%
2025-06-18	0	0.195	0.182	0.199	-	-	0	0	-	0.195	0.182	0.199	-	-	0	-	0.00%
2025-06-17	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2025-06-16	0	0.195	-	0.198	-	-	0	0	-	0.195	-	0.198	-	-	0	-	0.00%
2025-06-13	0	0.195	-	0.198	-	-	0	0	-	0.195	-	0.198	-	-	0	-	0.00%
2025-06-12	0	0.195	-	0.199	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2025-06-11	0	0.195	-	0.198	-	-	0	0	-	0.195	-	0.198	-	-	0	-	0.00%
2025-06-10	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2025-06-09	0	0.195	-	0.199	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2025-06-06	0	0.195	-	0.199	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2025-06-05	0	0.195	-	0.199	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2025-06-04	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2025-06-03	0	0.195	-	0.199	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2025-06-02	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2025-05-30	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2025-05-29	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2025-05-28	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2025-05-27	0	0.195	-	0.195	0.195	0.195	2,000	390	0.1950	0.195	-	0.195	0.195	0.195	2,000	0.1950	8.33%
2025-05-26	0	0.180	0.180	0.195	-	-	0	0	-	0.180	0.180	0.195	-	-	0	-	0.00%
2025-05-23	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-22	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-05-21	0	0.180	-	0.180	0.180	0.180	30,000	5,400	0.1800	0.180	-	0.180	0.180	0.180	30,000	0.1800	0.00%
2025-05-20	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2025-05-19	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-16	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-15	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-14	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-13	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-12	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-09	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-05-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-05-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-05-06	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-05-02	0	0.180	0.115	0.180	-	-	2,000	390	0.1950	0.180	0.115	0.180	-	-	2,000	0.1950	0.00%
2025-04-30	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-29	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-28	0	0.180	-	0.180	0.180	0.180	44,000	7,920	0.1800	0.180	-	0.180	0.180	0.180	44,000	0.1800	0.00%
2025-04-25	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-24	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-23	0	0.180	0.161	0.195	-	-	0	0	-	0.180	0.161	0.195	-	-	0	-	0.00%
2025-04-22	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2025-04-17	0	0.180	0.102	0.195	-	-	0	0	-	0.180	0.102	0.195	-	-	0	-	0.00%
2025-04-16	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-15	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-14	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-04-11	0	0.180	-	0.192	-	-	0	0	-	0.180	-	0.192	-	-	0	-	0.00%
2025-04-10	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-09	0	0.180	-	0.195	-	-	0	0	-	0.180	-	0.195	-	-	0	-	0.00%
2025-04-08	0	0.180	-	0.195	0.180	0.180	50,000	9,000	0.1800	0.180	-	0.195	0.180	0.180	50,000	0.1800	-2.70%
2025-04-07	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2025-04-03	0	0.185	-	0.185	0.185	0.186	14,000	2,594	0.1853	0.185	-	0.185	0.185	0.186	14,000	0.1853	-0.54%
2025-04-02	0	0.186	-	0.195	-	-	0	0	-	0.186	-	0.195	-	-	0	-	0.00%
2025-04-01	0	0.186	-	0.195	-	-	0	0	-	0.186	-	0.195	-	-	0	-	0.00%
2025-03-31	0	0.186	0.186	0.195	0.186	0.187	40,000	7,450	0.1863	0.186	0.186	0.195	0.186	0.187	40,000	0.1863	0.00%
2025-03-28	0	0.186	0.102	0.195	-	-	0	0	-	0.186	0.102	0.195	-	-	0	-	0.00%
2025-03-27	0	0.186	0.155	0.186	-	-	0	0	-	0.186	0.155	0.186	-	-	0	-	0.00%
2025-03-26	0	0.186	-	0.195	-	-	0	0	-	0.186	-	0.195	-	-	0	-	0.00%
2025-03-25	0	0.186	-	0.195	-	-	0	0	-	0.186	-	0.195	-	-	0	-	0.00%
2025-03-24	0	0.186	-	0.187	-	-	0	0	-	0.186	-	0.187	-	-	0	-	0.00%
2025-03-21	0	0.186	0.145	0.186	0.186	0.189	38,000	7,166	0.1886	0.186	0.145	0.186	0.186	0.189	38,000	0.1886	11.38%
2025-03-20	0	0.167	0.167	0.190	-	-	0	0	-	0.167	0.167	0.190	-	-	0	-	0.00%
2025-03-19	0	0.167	0.120	0.190	-	-	0	0	-	0.167	0.120	0.190	-	-	0	-	0.00%
2025-03-18	0	0.167	0.167	0.190	-	-	0	0	-	0.167	0.167	0.190	-	-	0	-	0.00%
2025-03-17	0	0.167	0.167	0.188	-	-	0	0	-	0.167	0.167	0.188	-	-	0	-	0.00%
2025-03-14	0	0.167	0.120	0.190	-	-	0	0	-	0.167	0.120	0.190	-	-	0	-	0.00%
2025-03-13	0	0.167	0.167	0.190	-	-	0	0	-	0.167	0.167	0.190	-	-	0	-	0.00%
2025-03-12	0	0.167	0.150	0.190	-	-	0	0	-	0.167	0.150	0.190	-	-	0	-	0.00%
2025-03-11	0	0.167	0.167	0.190	-	-	0	0	-	0.167	0.167	0.190	-	-	0	-	0.00%
2025-03-10	0	0.167	0.167	0.189	0.167	0.167	20,000	3,340	0.1670	0.167	0.167	0.189	0.167	0.167	20,000	0.1670	0.00%
2025-03-07	0	0.167	0.167	-	-	-	0	0	-	0.167	0.167	-	-	-	0	-	0.00%
2025-03-06	0	0.167	0.140	0.190	-	-	0	0	-	0.167	0.140	0.190	-	-	0	-	0.00%
2025-03-05	0	0.167	0.167	0.188	0.167	0.168	214,000	35,742	0.1670	0.167	0.167	0.188	0.167	0.168	214,000	0.1670	-0.60%
2025-03-04	0	0.168	0.163	0.168	0.137	0.168	200,000	29,772	0.1489	0.168	0.163	0.168	0.137	0.168	200,000	0.1489	3.70%
2025-03-03	0	0.162	0.162	-	0.162	0.162	60,000	9,720	0.1620	0.162	0.162	-	0.162	0.162	60,000	0.1620	0.00%
2025-02-28	0	0.162	0.150	-	-	-	0	0	-	0.162	0.150	-	-	-	0	-	0.00%
2025-02-27	0	0.162	0.162	0.185	0.161	0.185	8,000	1,432	0.1790	0.162	0.162	0.185	0.161	0.185	8,000	0.1790	-12.43%
2025-02-26	0	0.185	0.185	0.190	0.180	0.190	10,000	1,840	0.1840	0.185	0.185	0.190	0.180	0.190	10,000	0.1840	-2.63%
2025-02-25	0	0.190	0.183	0.190	0.190	0.190	50,000	9,500	0.1900	0.190	0.183	0.190	0.190	0.190	50,000	0.1900	-0.52%
2025-02-24	0	0.191	0.180	0.245	0.191	0.260	270,000	67,414	0.2497	0.191	0.180	0.245	0.191	0.260	270,000	0.2497	15.06%
2025-02-21	0	0.166	0.150	0.166	-	-	0	0	-	0.166	0.150	0.166	-	-	0	-	0.00%
2025-02-20	0	0.166	0.158	-	-	-	0	0	-	0.166	0.158	-	-	-	0	-	0.00%
2025-02-19	0	0.166	0.166	0.200	0.166	0.185	10,000	1,782	0.1782	0.166	0.166	0.200	0.166	0.185	10,000	0.1782	-13.09%
2025-02-18	0	0.191	-	0.200	-	-	0	0	-	0.191	-	0.200	-	-	0	-	0.00%
2025-02-17	0	0.191	-	0.200	-	-	0	0	-	0.191	-	0.200	-	-	0	-	0.00%
2025-02-14	0	0.191	-	0.200	-	-	0	0	-	0.191	-	0.200	-	-	0	-	0.00%
2025-02-13	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2025-02-12	0	0.191	-	0.200	-	-	0	0	-	0.191	-	0.200	-	-	0	-	0.00%
2025-02-11	0	0.191	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
2025-02-10	0	0.191	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
2025-02-07	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2025-02-06	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2025-02-05	0	0.191	-	0.200	-	-	0	0	-	0.191	-	0.200	-	-	0	-	0.00%
2025-02-04	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2025-02-03	0	0.191	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
2025-01-28	0	0.191	-	-	0.191	0.191	40,000	7,640	0.1910	0.191	-	-	0.191	0.191	40,000	0.1910	-0.52%
2025-01-27	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2025-01-24	0	0.192	-	0.194	-	-	0	0	-	0.192	-	0.194	-	-	0	-	0.00%
2025-01-23	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-3.03%
2025-01-22	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2025-01-21	0	0.198	-	0.199	-	-	0	0	-	0.198	-	0.199	-	-	0	-	0.00%
2025-01-20	0	0.198	-	0.200	-	-	0	0	-	0.198	-	0.200	-	-	0	-	-1.00%
2025-01-17	0	0.200	0.155	0.200	-	-	0	0	-	0.200	0.155	0.200	-	-	0	-	0.00%
2025-01-16	0	0.200	0.121	0.200	-	-	0	0	-	0.200	0.121	0.200	-	-	0	-	0.00%
2025-01-15	0	0.200	0.103	0.200	-	-	0	0	-	0.200	0.103	0.200	-	-	0	-	0.00%
2025-01-14	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-01-13	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2025-01-10	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2025-01-09	0	0.200	0.125	0.200	-	-	0	0	-	0.200	0.125	0.200	-	-	0	-	0.00%
2025-01-08	0	0.200	-	0.255	-	-	0	0	-	0.200	-	0.255	-	-	0	-	0.00%
2025-01-07	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-01-06	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-01-03	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-01-02	0	0.200	-	0.200	0.200	0.200	20,000	4,000	0.2000	0.200	-	0.200	0.200	0.200	20,000	0.2000	0.00%
2024-12-31	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-30	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-27	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-24	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-23	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-20	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-19	0	0.200	0.140	0.200	-	-	0	0	-	0.200	0.140	0.200	-	-	0	-	0.00%
2024-12-18	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-17	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-16	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-13	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-12	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-11	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-10	0	0.200	-	0.200	0.200	0.200	10,000	2,000	0.2000	0.200	-	0.200	0.200	0.200	10,000	0.2000	0.00%
2024-12-09	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-06	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-05	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-12-04	0	0.200	-	0.215	-	-	0	0	-	0.200	-	0.215	-	-	0	-	0.00%
2024-12-03	0	0.200	-	0.211	0.190	0.200	20,000	3,960	0.1980	0.200	-	0.211	0.190	0.200	20,000	0.1980	0.00%
2024-12-02	0	0.200	-	0.205	0.200	0.200	2,000	400	0.2000	0.200	-	0.205	0.200	0.200	2,000	0.2000	0.00%
2024-11-29	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-27	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-25	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-22	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-21	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-20	0	0.200	0.166	0.200	-	-	0	0	-	0.200	0.166	0.200	-	-	0	-	0.00%
2024-11-19	0	0.200	0.148	-	-	-	0	0	-	0.200	0.148	-	-	-	0	-	0.00%
2024-11-18	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-11-15	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-14	0	0.200	0.180	-	-	-	0	0	-	0.200	0.180	-	-	-	0	-	0.00%
2024-11-13	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-12	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-11-11	0	0.200	-	0.200	0.199	0.200	6,000	1,196	0.1993	0.200	-	0.200	0.199	0.200	6,000	0.1993	5.26%
2024-11-08	0	0.190	0.190	0.195	0.180	0.195	4,000	750	0.1875	0.190	0.190	0.195	0.180	0.195	4,000	0.1875	-2.56%
2024-11-07	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2024-11-06	0	0.195	0.180	0.300	0.190	0.195	8,000	1,550	0.1938	0.195	0.180	0.300	0.190	0.195	8,000	0.1938	-27.78%
2024-11-05	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-04	0	0.270	-	0.320	-	-	0	0	-	0.270	-	0.320	-	-	0	-	0.00%
2024-11-01	0	0.270	0.161	0.270	0.290	0.350	6,000	1,860	0.3100	0.270	0.161	0.270	0.290	0.350	6,000	0.3100	33.66%
2024-10-31	0	0.202	0.195	-	-	-	0	0	-	0.202	0.195	-	-	-	0	-	0.00%
2024-10-30	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2024-10-29	0	0.202	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2024-10-28	0	0.202	0.202	0.249	0.200	0.250	236,000	57,246	0.2426	0.202	0.202	0.249	0.200	0.250	236,000	0.2426	-19.20%
2024-10-25	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-10-24	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2024-10-23	0	0.250	0.151	0.250	-	-	0	0	-	0.250	0.151	0.250	-	-	0	-	0.00%
2024-10-22	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	25.00%
2024-10-21	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2024-10-18	0	0.200	0.160	-	-	-	0	0	-	0.200	0.160	-	-	-	0	-	0.00%
2024-10-17	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-10-16	0	0.200	0.168	-	-	-	0	0	-	0.200	0.168	-	-	-	0	-	0.00%
2024-10-15	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-10-14	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-2.44%
2024-10-10	0	0.205	0.160	0.205	0.205	0.205	10,000	2,050	0.2050	0.205	0.160	0.205	0.205	0.205	10,000	0.2050	3.02%
2024-10-09	0	0.199	0.199	0.200	0.199	0.209	156,000	31,216	0.2001	0.199	0.199	0.200	0.199	0.209	156,000	0.2001	-7.44%
2024-10-08	0	0.215	-	0.270	0.215	0.215	2,000	430	0.2150	0.215	-	0.270	0.215	0.215	2,000	0.2150	-10.04%
2024-10-07	0	0.239	0.210	0.240	0.200	0.240	72,000	17,082	0.2373	0.239	0.210	0.240	0.200	0.240	72,000	0.2373	27.13%
2024-10-04	0	0.188	0.188	0.218	0.180	0.220	78,000	14,948	0.1916	0.188	0.188	0.218	0.180	0.220	78,000	0.1916	-14.55%
2024-10-03	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-10-02	0	0.220	0.200	0.220	0.220	0.220	202,000	44,402	0.2198	0.220	0.200	0.220	0.220	0.220	202,000	0.2198	-2.22%
2024-09-30	0	0.225	-	0.225	0.225	0.225	240,000	54,000	0.2250	0.225	-	0.225	0.225	0.225	240,000	0.2250	-1.75%
2024-09-27	0	0.229	0.200	0.229	0.230	0.230	102,000	23,460	0.2300	0.229	0.200	0.229	0.230	0.230	102,000	0.2300	15.08%
2024-09-26	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-09-25	0	0.199	0.149	0.199	-	-	0	0	-	0.199	0.149	0.199	-	-	0	-	0.00%
2024-09-24	0	0.199	0.150	0.199	0.200	0.200	2,000	400	0.2000	0.199	0.150	0.199	0.200	0.200	2,000	0.2000	28.39%
2024-09-23	0	0.155	0.155	0.237	-	-	0	0	-	0.155	0.155	0.237	-	-	0	-	0.00%
2024-09-20	0	0.155	0.141	0.156	-	-	0	0	-	0.155	0.141	0.156	-	-	0	-	0.00%
2024-09-19	0	0.155	0.141	0.156	0.155	0.155	58,000	8,990	0.1550	0.155	0.141	0.156	0.155	0.155	58,000	0.1550	-0.64%
2024-09-17	0	0.156	0.141	0.156	-	-	0	0	-	0.156	0.141	0.156	-	-	0	-	0.00%
2024-09-16	0	0.156	0.141	0.156	-	-	0	0	-	0.156	0.141	0.156	-	-	0	-	0.00%
2024-09-13	0	0.156	0.141	0.229	0.156	0.156	2,000	312	0.1560	0.156	0.141	0.229	0.156	0.156	2,000	0.1560	0.00%
2024-09-12	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2024-09-11	0	0.156	0.130	0.156	0.156	0.156	96,000	14,976	0.1560	0.156	0.130	0.156	0.156	0.156	96,000	0.1560	-0.64%
2024-09-10	0	0.157	0.135	0.166	-	-	0	0	-	0.157	0.135	0.166	-	-	0	-	0.00%
2024-09-09	0	0.157	-	0.166	-	-	0	0	-	0.157	-	0.166	-	-	0	-	0.00%
2024-09-05	0	0.157	0.131	0.166	-	-	0	0	-	0.157	0.131	0.166	-	-	0	-	0.00%
2024-09-04	0	0.157	0.152	0.157	0.141	0.157	54,000	8,446	0.1564	0.157	0.152	0.157	0.141	0.157	54,000	0.1564	1.29%
2024-09-03	0	0.155	0.145	0.166	-	-	0	0	-	0.155	0.145	0.166	-	-	0	-	0.00%
2024-09-02	0	0.155	0.150	0.166	-	-	0	0	-	0.155	0.150	0.166	-	-	0	-	0.00%
2024-08-30	0	0.155	0.155	0.166	0.140	0.143	116,000	16,280	0.1403	0.155	0.155	0.166	0.140	0.143	116,000	0.1403	0.00%
2024-08-29	0	0.155	0.145	0.280	-	-	21,098,000	3,270,190	0.1550	0.155	0.145	0.280	-	-	21,098,000	0.1550	0.00%
2024-08-28	0	0.155	0.155	0.180	0.146	0.150	42,000	6,140	0.1462	0.155	0.155	0.180	0.146	0.150	42,000	0.1462	-3.12%
2024-08-27	0	0.160	0.160	0.193	0.140	0.140	2,000	280	0.1400	0.160	0.160	0.193	0.140	0.140	2,000	0.1400	-20.00%
2024-08-26	0	0.200	0.156	0.208	0.155	0.200	4,000	710	0.1775	0.200	0.156	0.208	0.155	0.200	4,000	0.1775	11.11%
2024-08-23	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	12.50%
2024-08-22	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	5.96%
2024-08-21	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	1.34%
2024-08-20	0	0.149	0.149	-	0.149	0.149	4,000	596	0.1490	0.149	0.149	-	0.149	0.149	4,000	0.1490	-1.32%
2024-08-19	0	0.151	0.151	-	0.151	0.151	2,000	302	0.1510	0.151	0.151	-	0.151	0.151	2,000	0.1510	0.00%
2024-08-16	0	0.151	0.151	0.280	-	-	0	0	-	0.151	0.151	0.280	-	-	0	-	1.34%
2024-08-15	0	0.149	0.149	0.290	0.149	0.149	6,000	894	0.1490	0.149	0.149	0.290	0.149	0.149	6,000	0.1490	-6.29%
2024-08-14	0	0.159	0.150	0.290	-	-	0	0	-	0.159	0.150	0.290	-	-	0	-	0.00%
2024-08-13	0	0.159	0.147	0.280	-	-	0	0	-	0.159	0.147	0.280	-	-	0	-	0.00%
2024-08-12	0	0.159	0.154	0.280	-	-	0	0	-	0.159	0.154	0.280	-	-	0	-	0.00%
2024-08-09	0	0.159	0.150	0.186	-	-	0	0	-	0.159	0.150	0.186	-	-	0	-	0.00%
2024-08-08	0	0.159	0.145	0.186	-	-	0	0	-	0.159	0.145	0.186	-	-	0	-	0.00%
2024-08-07	0	0.159	0.152	0.185	0.159	0.163	10,000	1,622	0.1622	0.159	0.152	0.185	0.159	0.163	10,000	0.1622	-6.47%
2024-08-06	0	0.170	0.155	0.178	0.146	0.170	62,000	10,252	0.1654	0.170	0.155	0.178	0.146	0.170	62,000	0.1654	-8.60%
2024-08-05	0	0.186	0.167	0.186	-	-	0	0	-	0.186	0.167	0.186	-	-	0	-	0.00%
2024-08-02	0	0.186	0.167	0.295	-	-	0	0	-	0.186	0.167	0.295	-	-	0	-	0.00%
2024-08-01	0	0.186	0.166	0.295	-	-	0	0	-	0.186	0.166	0.295	-	-	0	-	0.00%
2024-07-31	0	0.186	0.168	0.270	-	-	0	0	-	0.186	0.168	0.270	-	-	0	-	0.00%
2024-07-30	0	0.186	0.166	0.295	-	-	0	0	-	0.186	0.166	0.295	-	-	0	-	0.00%
2024-07-29	0	0.186	0.166	0.295	-	-	0	0	-	0.186	0.166	0.295	-	-	0	-	0.00%
2024-07-26	0	0.186	0.166	0.290	-	-	0	0	-	0.186	0.166	0.290	-	-	0	-	0.00%
2024-07-25	0	0.186	0.166	0.295	-	-	0	0	-	0.186	0.166	0.295	-	-	0	-	0.00%
2024-07-24	0	0.186	0.166	0.295	-	-	0	0	-	0.186	0.166	0.295	-	-	0	-	0.00%
2024-07-23	0	0.186	0.166	0.295	-	-	0	0	-	0.186	0.166	0.295	-	-	0	-	0.00%
2024-07-22	0	0.186	0.167	0.290	-	-	0	0	-	0.186	0.167	0.290	-	-	0	-	0.00%
2024-07-19	0	0.186	0.167	0.195	-	-	0	0	-	0.186	0.167	0.195	-	-	0	-	2.20%
2024-07-18	0	0.182	0.167	0.240	-	-	0	0	-	0.182	0.167	0.240	-	-	0	-	0.00%
2024-07-17	0	0.182	0.161	0.295	-	-	0	0	-	0.182	0.161	0.295	-	-	0	-	0.00%
2024-07-16	0	0.182	0.160	0.295	-	-	0	0	-	0.182	0.160	0.295	-	-	0	-	0.00%
2024-07-15	0	0.182	0.160	0.295	-	-	0	0	-	0.182	0.160	0.295	-	-	0	-	0.00%
2024-07-12	0	0.182	0.146	0.285	-	-	0	0	-	0.182	0.146	0.285	-	-	0	-	0.00%
2024-07-11	0	0.182	0.161	0.260	0.182	0.182	10,000	1,820	0.1820	0.182	0.161	0.260	0.182	0.182	10,000	0.1820	12.35%
2024-07-10	0	0.162	0.162	0.270	-	-	0	0	-	0.162	0.162	0.270	-	-	0	-	0.62%
2024-07-09	0	0.161	0.160	0.280	-	-	0	0	-	0.161	0.160	0.280	-	-	0	-	0.00%
2024-07-08	0	0.161	0.161	0.250	0.161	0.163	170,000	27,670	0.1628	0.161	0.161	0.250	0.161	0.163	170,000	0.1628	0.00%
2024-07-05	0	0.161	0.161	0.169	0.154	0.188	68,000	10,980	0.1615	0.161	0.161	0.169	0.154	0.188	68,000	0.1615	-4.17%
2024-07-04	0	0.168	0.168	0.275	0.168	0.168	28,000	4,704	0.1680	0.168	0.168	0.275	0.168	0.168	28,000	0.1680	3.07%
2024-07-03	0	0.163	0.163	0.290	0.146	0.146	100,000	14,600	0.1460	0.163	0.163	0.290	0.146	0.146	100,000	0.1460	-13.76%
2024-07-02	0	0.189	0.145	0.290	-	-	0	0	-	0.189	0.145	0.290	-	-	0	-	0.00%
2024-06-28	0	0.189	0.180	0.290	-	-	0	0	-	0.189	0.180	0.290	-	-	0	-	0.11%
2024-06-27	0	0.199	-	0.290	-	-	0	0	-	0.189	-	0.275	-	-	0	-	0.00%
2024-06-26	0	0.199	-	0.300	-	-	0	0	-	0.189	-	0.285	-	-	0	-	0.00%
2024-06-25	0	0.199	0.180	0.295	0.199	0.199	10,000	1,990	0.1990	0.189	0.171	0.280	0.189	0.189	10,540	0.1888	0.00%
2024-06-24	0	0.199	0.157	0.280	-	-	0	0	-	0.189	0.149	0.266	-	-	0	-	0.00%
2024-06-21	0	0.199	0.190	0.280	0.199	0.199	38,000	7,562	0.1990	0.189	0.180	0.266	0.189	0.189	40,053	0.1888	0.51%
2024-06-20	0	0.198	0.190	0.198	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	0.00%
2024-06-19	0	0.198	0.190	0.199	0.190	0.198	148,000	28,516	0.1927	0.188	0.180	0.189	0.180	0.188	155,996	0.1828	-0.50%
2024-06-18	0	0.199	0.162	0.199	-	-	0	0	-	0.189	0.154	0.189	-	-	0	-	0.00%
2024-06-17	0	0.199	0.163	0.200	-	-	0	0	-	0.189	0.155	0.190	-	-	0	-	0.00%
2024-06-14	0	0.199	0.175	0.200	-	-	0	0	-	0.189	0.166	0.190	-	-	0	-	0.00%
2024-06-13	0	0.199	0.190	0.200	0.199	0.199	10,000	1,990	0.1990	0.189	0.180	0.190	0.189	0.189	10,540	0.1888	-0.50%
2024-06-12	0	0.200	0.170	0.200	0.200	0.200	50,000	10,000	0.2000	0.190	0.161	0.190	0.190	0.190	52,701	0.1897	0.00%
2024-06-11	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-06-07	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-06-06	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-06-05	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-06-04	0	0.200	-	0.200	0.200	0.200	18,000	3,600	0.2000	0.190	-	0.190	0.190	0.190	18,972	0.1897	0.00%
2024-06-03	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-05-31	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-05-30	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-05-29	0	0.200	0.158	0.200	-	-	0	0	-	0.190	0.150	0.190	-	-	0	-	0.00%
2024-05-28	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-05-27	0	0.200	-	0.200	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-05-24	0	0.200	0.165	0.200	-	-	0	0	-	0.190	0.157	0.190	-	-	0	-	0.00%
2024-05-23	0	0.200	0.168	0.200	-	-	0	0	-	0.190	0.159	0.190	-	-	0	-	0.00%
2024-05-22	0	0.200	0.175	0.200	-	-	0	0	-	0.190	0.166	0.190	-	-	0	-	0.00%
2024-05-21	0	0.200	0.161	0.200	-	-	0	0	-	0.190	0.153	0.190	-	-	0	-	0.00%
2024-05-20	0	0.200	-	0.200	0.200	0.200	10,000	2,000	0.2000	0.190	-	0.190	0.190	0.190	10,540	0.1897	5.26%
2024-05-17	0	0.190	0.190	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	5.56%
2024-05-16	0	0.180	0.172	0.198	0.180	0.180	42,000	7,560	0.1800	0.171	0.163	0.188	0.171	0.171	44,269	0.1708	7.78%
2024-05-14	0	0.167	0.167	0.180	-	-	0	0	-	0.158	0.158	0.171	-	-	0	-	2.45%
2024-05-13	0	0.163	0.163	0.180	0.160	0.160	60,000	9,600	0.1600	0.155	0.155	0.171	0.152	0.152	63,242	0.1518	0.62%
2024-05-10	0	0.162	0.162	0.180	-	-	0	0	-	0.154	0.154	0.171	-	-	0	-	1.25%
2024-05-09	0	0.160	0.160	0.190	0.158	0.158	10,000	1,580	0.1580	0.152	0.152	0.180	0.150	0.150	10,540	0.1499	-10.61%
2024-05-08	0	0.179	0.156	0.180	-	-	0	0	-	0.170	0.148	0.171	-	-	0	-	0.00%
2024-05-07	0	0.179	0.156	0.190	-	-	0	0	-	0.170	0.148	0.180	-	-	0	-	0.00%
2024-05-06	0	0.179	0.156	0.190	-	-	0	0	-	0.170	0.148	0.180	-	-	0	-	0.00%
2024-05-03	0	0.179	0.156	0.190	-	-	0	0	-	0.170	0.148	0.180	-	-	0	-	0.00%
2024-05-02	0	0.179	0.170	0.190	-	-	0	0	-	0.170	0.161	0.180	-	-	0	-	0.00%
2024-04-30	0	0.179	0.156	0.185	-	-	0	0	-	0.170	0.148	0.176	-	-	0	-	0.00%
2024-04-29	0	0.179	0.156	0.185	-	-	0	0	-	0.170	0.148	0.176	-	-	0	-	0.00%
2024-04-26	0	0.179	0.156	0.185	-	-	0	0	-	0.170	0.148	0.176	-	-	0	-	0.00%
2024-04-25	0	0.179	0.156	0.185	-	-	0	0	-	0.170	0.148	0.176	-	-	0	-	0.00%
2024-04-24	0	0.179	0.156	0.200	-	-	0	0	-	0.170	0.148	0.190	-	-	0	-	0.00%
2024-04-23	0	0.179	0.156	0.200	-	-	0	0	-	0.170	0.148	0.190	-	-	0	-	0.00%
2024-04-22	0	0.179	0.156	0.200	-	-	0	0	-	0.170	0.148	0.190	-	-	0	-	0.00%
2024-04-19	0	0.179	0.160	0.200	-	-	0	0	-	0.170	0.152	0.190	-	-	0	-	0.00%
2024-04-18	0	0.179	0.156	0.180	0.179	0.179	2,000	358	0.1790	0.170	0.148	0.171	0.170	0.170	2,108	0.1698	5.29%
2024-04-17	0	0.170	0.156	0.180	-	-	0	0	-	0.161	0.148	0.171	-	-	0	-	0.00%
2024-04-16	0	0.170	0.156	0.180	-	-	0	0	-	0.161	0.148	0.171	-	-	0	-	0.00%
2024-04-15	0	0.170	0.170	0.180	-	-	0	0	-	0.161	0.161	0.171	-	-	0	-	3.03%
2024-04-12	0	0.165	0.162	0.290	0.165	0.165	22,000	3,630	0.1650	0.157	0.154	0.275	0.157	0.157	23,189	0.1565	-13.16%
2024-04-11	0	0.190	0.165	0.200	-	-	0	0	-	0.180	0.157	0.190	-	-	0	-	0.00%
2024-04-10	0	0.190	0.190	0.200	0.156	0.156	6,000	936	0.1560	0.180	0.180	0.190	0.148	0.148	6,324	0.1480	11.76%
2024-04-09	0	0.170	0.166	0.260	-	-	0	0	-	0.161	0.157	0.247	-	-	0	-	0.00%
2024-04-08	0	0.170	0.166	0.300	-	-	0	0	-	0.161	0.157	0.285	-	-	0	-	0.00%
2024-04-05	0	0.170	0.156	-	-	-	0	0	-	0.161	0.148	-	-	-	0	-	0.00%
2024-04-03	0	0.170	0.166	0.300	-	-	0	0	-	0.161	0.157	0.285	-	-	0	-	0.00%
2024-04-02	0	0.170	0.156	0.300	-	-	0	0	-	0.161	0.148	0.285	-	-	0	-	0.00%
2024-03-28	0	0.170	0.156	0.295	-	-	0	0	-	0.161	0.148	0.280	-	-	0	-	0.00%
2024-03-27	0	0.170	0.156	0.300	-	-	0	0	-	0.161	0.148	0.285	-	-	0	-	0.00%
2024-03-26	0	0.170	0.156	0.290	-	-	0	0	-	0.161	0.148	0.275	-	-	0	-	0.00%
2024-03-25	0	0.170	0.156	0.275	-	-	0	0	-	0.161	0.148	0.261	-	-	0	-	0.00%
2024-03-22	0	0.170	0.157	0.250	-	-	0	0	-	0.161	0.149	0.237	-	-	0	-	0.00%
2024-03-21	0	0.170	0.157	0.280	-	-	0	0	-	0.161	0.149	0.266	-	-	0	-	0.00%
2024-03-20	0	0.170	0.170	0.290	0.166	0.169	78,000	13,044	0.1672	0.161	0.161	0.275	0.157	0.160	82,214	0.1587	-1.73%
2024-03-19	0	0.173	0.168	0.270	-	-	0	0	-	0.164	0.159	0.256	-	-	0	-	0.00%
2024-03-18	0	0.173	0.167	0.260	-	-	0	0	-	0.164	0.158	0.247	-	-	0	-	0.00%
2024-03-15	0	0.173	0.173	0.260	0.166	0.167	46,000	7,638	0.1660	0.164	0.164	0.247	0.157	0.158	48,485	0.1575	-11.73%
2024-03-14	0	0.196	0.166	0.260	-	-	0	0	-	0.186	0.157	0.247	-	-	0	-	0.00%
2024-03-13	0	0.196	0.166	0.260	-	-	0	0	-	0.186	0.157	0.247	-	-	0	-	0.00%
2024-03-12	0	0.196	0.169	0.196	0.199	0.199	14,000	2,786	0.1990	0.186	0.160	0.186	0.189	0.189	14,756	0.1888	9.50%
2024-03-11	0	0.179	0.179	0.200	-	-	0	0	-	0.170	0.170	0.190	-	-	0	-	4.07%
2024-03-08	0	0.172	0.172	0.200	-	-	0	0	-	0.163	0.163	0.190	-	-	0	-	2.99%
2024-03-07	0	0.167	0.167	0.199	0.167	0.173	10,000	1,704	0.1704	0.158	0.158	0.189	0.158	0.164	10,540	0.1617	-5.65%
2024-03-06	0	0.177	0.167	0.199	-	-	0	0	-	0.168	0.158	0.189	-	-	0	-	0.00%
2024-03-05	0	0.177	0.167	0.200	-	-	0	0	-	0.168	0.158	0.190	-	-	0	-	0.00%
2024-03-04	0	0.177	0.177	0.200	0.176	0.181	72,000	12,708	0.1765	0.168	0.168	0.190	0.167	0.172	75,890	0.1675	-4.84%
2024-03-01	0	0.186	0.186	0.209	0.186	0.186	22,000	4,092	0.1860	0.176	0.176	0.198	0.176	0.176	23,189	0.1765	0.00%
2024-02-29	0	0.186	0.186	0.205	0.185	0.200	10,000	1,940	0.1940	0.176	0.176	0.194	0.176	0.190	10,540	0.1841	-10.58%
2024-02-28	0	0.208	0.200	0.232	-	-	0	0	-	0.197	0.190	0.220	-	-	0	-	0.00%
2024-02-27	0	0.208	0.200	0.208	-	-	0	0	-	0.197	0.190	0.197	-	-	0	-	-0.48%
2024-02-26	0	0.209	0.200	0.232	-	-	0	0	-	0.198	0.190	0.220	-	-	0	-	0.00%
2024-02-23	0	0.209	0.200	0.209	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2024-02-22	0	0.209	0.200	0.209	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2024-02-21	0	0.209	0.200	0.209	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2024-02-20	0	0.209	0.200	0.209	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2024-02-19	0	0.209	0.200	0.232	-	-	0	0	-	0.198	0.190	0.220	-	-	0	-	0.00%
2024-02-16	0	0.209	0.200	0.209	0.208	0.209	50,000	10,434	0.2087	0.198	0.190	0.198	0.197	0.198	52,701	0.1980	0.00%
2024-02-15	0	0.209	0.200	0.209	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2024-02-14	0	0.209	0.200	0.230	-	-	0	0	-	0.198	0.190	0.218	-	-	0	-	0.00%
2024-02-09	0	0.209	0.200	0.210	-	-	0	0	-	0.198	0.190	0.199	-	-	0	-	-0.48%
2024-02-08	0	0.210	0.208	0.214	0.210	0.295	238,000	55,286	0.2323	0.199	0.197	0.203	0.199	0.280	250,858	0.2204	-15.66%
2024-02-07	0	0.249	0.200	0.249	0.204	0.300	56,000	11,698	0.2089	0.236	0.190	0.236	0.194	0.285	59,025	0.1982	22.06%
2024-02-06	0	0.204	0.190	0.204	0.204	0.204	6,000	1,224	0.2040	0.194	0.180	0.194	0.194	0.194	6,324	0.1935	0.00%
2024-02-05	0	0.204	0.183	0.245	-	-	0	0	-	0.194	0.174	0.232	-	-	0	-	0.00%
2024-02-02	0	0.204	0.185	0.204	-	-	0	0	-	0.194	0.176	0.194	-	-	0	-	-1.45%
2024-02-01	0	0.207	0.183	0.230	-	-	0	0	-	0.196	0.174	0.218	-	-	0	-	0.00%
2024-01-31	0	0.207	0.183	0.230	-	-	0	0	-	0.196	0.174	0.218	-	-	0	-	0.00%
2024-01-30	0	0.207	0.185	0.207	-	-	0	0	-	0.196	0.176	0.196	-	-	0	-	0.00%
2024-01-29	0	0.207	0.183	0.230	-	-	0	0	-	0.196	0.174	0.218	-	-	0	-	0.00%
2024-01-26	0	0.207	0.185	0.228	-	-	0	0	-	0.196	0.176	0.216	-	-	0	-	0.00%
2024-01-25	0	0.207	0.198	0.215	0.207	0.207	2,000	414	0.2070	0.196	0.188	0.204	0.196	0.196	2,108	0.1964	13.74%
2024-01-24	0	0.182	0.182	0.207	0.182	0.182	10,000	1,820	0.1820	0.173	0.173	0.196	0.173	0.173	10,540	0.1727	-13.33%
2024-01-23	0	0.210	0.182	0.240	-	-	0	0	-	0.199	0.173	0.228	-	-	0	-	0.00%
2024-01-22	0	0.210	-	0.240	-	-	0	0	-	0.199	-	0.228	-	-	0	-	0.00%
2024-01-19	0	0.210	-	0.210	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-01-18	0	0.210	-	0.210	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-01-17	0	0.210	-	0.210	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2024-01-16	0	0.210	0.182	0.240	-	-	0	0	-	0.199	0.173	0.228	-	-	0	-	0.00%
2024-01-15	0	0.210	0.182	0.210	-	-	0	0	-	0.199	0.173	0.199	-	-	0	-	0.00%
2024-01-12	0	0.210	0.182	0.240	-	-	0	0	-	0.199	0.173	0.228	-	-	0	-	0.00%
2024-01-11	0	0.210	0.182	0.240	-	-	0	0	-	0.199	0.173	0.228	-	-	0	-	0.00%
2024-01-10	0	0.210	0.182	0.240	-	-	0	0	-	0.199	0.173	0.228	-	-	0	-	0.00%
2024-01-09	0	0.210	0.191	0.240	-	-	0	0	-	0.199	0.181	0.228	-	-	0	-	0.00%
2024-01-08	0	0.210	0.182	0.210	-	-	0	0	-	0.199	0.173	0.199	-	-	0	-	0.00%
2024-01-05	0	0.210	0.182	0.210	-	-	0	0	-	0.199	0.173	0.199	-	-	0	-	0.00%
2024-01-04	0	0.210	0.183	0.210	-	-	2,000	420	0.2100	0.199	0.174	0.199	-	-	2,108	0.1992	0.00%
2024-01-03	0	0.210	0.210	0.227	-	-	0	0	-	0.199	0.199	0.215	-	-	0	-	5.53%
2024-01-02	0	0.199	0.173	0.227	-	-	0	0	-	0.189	0.164	0.215	-	-	0	-	0.00%
2023-12-29	0	0.199	0.173	0.227	-	-	0	0	-	0.189	0.164	0.215	-	-	0	-	0.00%
2023-12-28	0	0.199	0.173	0.227	-	-	0	0	-	0.189	0.164	0.215	-	-	0	-	0.00%
2023-12-27	0	0.199	0.173	0.227	-	-	0	0	-	0.189	0.164	0.215	-	-	0	-	0.00%
2023-12-22	0	0.199	0.199	0.226	-	-	0	0	-	0.189	0.189	0.214	-	-	0	-	0.51%
2023-12-21	0	0.198	0.173	0.226	-	-	0	0	-	0.188	0.164	0.214	-	-	0	-	0.00%
2023-12-20	0	0.198	0.173	0.226	-	-	0	0	-	0.188	0.164	0.214	-	-	0	-	0.00%
2023-12-19	0	0.198	0.173	0.198	-	-	0	0	-	0.188	0.164	0.188	-	-	0	-	0.00%
2023-12-18	0	0.198	0.173	0.226	-	-	0	0	-	0.188	0.164	0.214	-	-	0	-	0.00%
2023-12-15	0	0.198	0.173	0.198	-	-	0	0	-	0.188	0.164	0.188	-	-	0	-	0.00%
2023-12-14	0	0.198	0.173	0.198	0.198	0.198	50,000	9,900	0.1980	0.188	0.164	0.188	0.188	0.188	52,701	0.1879	0.00%
2023-12-13	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-12-12	0	0.198	0.171	0.225	-	-	0	0	-	0.188	0.162	0.213	-	-	0	-	0.00%
2023-12-11	0	0.198	-	0.226	-	-	0	0	-	0.188	-	0.214	-	-	0	-	0.00%
2023-12-08	0	0.198	0.172	0.250	-	-	0	0	-	0.188	0.163	0.237	-	-	0	-	0.00%
2023-12-07	0	0.198	0.172	0.226	-	-	0	0	-	0.188	0.163	0.214	-	-	0	-	0.00%
2023-12-06	0	0.198	0.172	0.226	0.197	0.198	22,000	4,344	0.1975	0.188	0.163	0.214	0.187	0.188	23,189	0.1873	0.00%
2023-12-05	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-12-04	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-12-01	0	0.198	0.171	0.198	-	-	0	0	-	0.188	0.162	0.188	-	-	0	-	0.00%
2023-11-30	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-11-29	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-11-28	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-11-27	0	0.198	0.171	0.225	-	-	0	0	-	0.188	0.162	0.213	-	-	0	-	0.00%
2023-11-24	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-11-23	0	0.198	0.171	0.226	-	-	0	0	-	0.188	0.162	0.214	-	-	0	-	0.00%
2023-11-22	0	0.198	-	0.226	-	-	0	0	-	0.188	-	0.214	-	-	0	-	0.00%
2023-11-21	0	0.198	0.198	0.200	0.191	0.200	98,000	19,294	0.1969	0.188	0.188	0.190	0.181	0.190	103,294	0.1868	-0.50%
2023-11-20	0	0.199	-	0.199	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.50%
2023-11-17	0	0.200	0.173	0.200	-	-	0	0	-	0.190	0.164	0.190	-	-	0	-	0.00%
2023-11-16	0	0.200	0.175	0.200	-	-	0	0	-	0.190	0.166	0.190	-	-	0	-	-0.99%
2023-11-15	0	0.202	0.191	0.226	-	-	0	0	-	0.192	0.181	0.214	-	-	0	-	0.00%
2023-11-14	0	0.202	0.192	0.202	-	-	0	0	-	0.192	0.182	0.192	-	-	0	-	0.00%
2023-11-13	0	0.202	0.175	0.226	-	-	0	0	-	0.192	0.166	0.214	-	-	0	-	0.00%
2023-11-10	0	0.202	0.175	0.226	-	-	0	0	-	0.192	0.166	0.214	-	-	0	-	0.00%
2023-11-09	0	0.202	0.175	0.226	-	-	0	0	-	0.192	0.166	0.214	-	-	0	-	0.00%
2023-11-08	0	0.202	0.202	0.243	0.200	0.205	68,000	13,884	0.2042	0.192	0.192	0.231	0.190	0.194	71,674	0.1937	1.00%
2023-11-07	0	0.200	0.175	0.224	-	-	0	0	-	0.190	0.166	0.213	-	-	0	-	0.00%
2023-11-06	0	0.200	0.184	0.200	-	-	0	0	-	0.190	0.175	0.190	-	-	0	-	0.00%
2023-11-03	0	0.200	0.196	0.224	-	-	0	0	-	0.190	0.186	0.213	-	-	0	-	0.00%
2023-11-02	0	0.200	0.200	0.220	0.196	0.200	22,000	4,320	0.1964	0.190	0.190	0.209	0.186	0.190	23,189	0.1863	2.04%
2023-11-01	0	0.196	0.196	0.220	-	-	0	0	-	0.186	0.186	0.209	-	-	0	-	0.00%
2023-10-31	0	0.196	0.196	0.220	-	-	0	0	-	0.186	0.186	0.209	-	-	0	-	0.00%
2023-10-30	0	0.196	0.196	0.220	0.195	0.195	10,000	1,950	0.1950	0.186	0.186	0.209	0.185	0.185	10,540	0.1850	-2.00%
2023-10-27	0	0.200	0.179	0.220	-	-	0	0	-	0.190	0.170	0.209	-	-	0	-	0.00%
2023-10-26	0	0.200	0.193	0.220	-	-	0	0	-	0.190	0.183	0.209	-	-	0	-	0.00%
2023-10-25	0	0.200	0.193	0.200	-	-	0	0	-	0.190	0.183	0.190	-	-	0	-	0.00%
2023-10-24	0	0.200	0.194	0.220	-	-	0	0	-	0.190	0.184	0.209	-	-	0	-	0.00%
2023-10-20	0	0.200	0.193	0.220	0.200	0.200	90,000	18,000	0.2000	0.190	0.183	0.209	0.190	0.190	94,862	0.1897	0.00%
2023-10-19	0	0.200	0.179	0.220	-	-	0	0	-	0.190	0.170	0.209	-	-	0	-	0.00%
2023-10-18	0	0.200	0.180	0.220	-	-	0	0	-	0.190	0.171	0.209	-	-	0	-	0.00%
2023-10-17	0	0.200	0.179	0.220	-	-	0	0	-	0.190	0.170	0.209	-	-	0	-	0.00%
2023-10-16	0	0.200	0.179	0.220	-	-	0	0	-	0.190	0.170	0.209	-	-	0	-	0.00%
2023-10-13	0	0.200	0.179	0.220	-	-	0	0	-	0.190	0.170	0.209	-	-	0	-	0.00%
2023-10-12	0	0.200	-	0.220	-	-	0	0	-	0.190	-	0.209	-	-	0	-	0.00%
2023-10-11	0	0.200	0.179	0.220	-	-	0	0	-	0.190	0.170	0.209	-	-	0	-	0.00%
2023-10-10	0	0.200	0.180	0.200	0.200	0.200	20,000	4,000	0.2000	0.190	0.171	0.190	0.190	0.190	21,081	0.1897	-0.50%
2023-10-09	0	0.201	-	0.245	-	-	0	0	-	0.191	-	0.232	-	-	0	-	0.00%
2023-10-06	0	0.201	0.180	0.220	-	-	0	0	-	0.191	0.171	0.209	-	-	0	-	0.00%
2023-10-05	0	0.201	0.180	0.220	-	-	0	0	-	0.191	0.171	0.209	-	-	0	-	0.00%
2023-10-04	0	0.201	0.180	0.220	-	-	0	0	-	0.191	0.171	0.209	-	-	0	-	0.00%
2023-10-03	0	0.201	0.180	0.220	-	-	0	0	-	0.191	0.171	0.209	-	-	0	-	0.00%
2023-09-29	0	0.201	0.181	0.220	-	-	0	0	-	0.191	0.172	0.209	-	-	0	-	0.00%
2023-09-28	0	0.201	0.189	0.260	0.201	0.210	52,000	10,902	0.2097	0.191	0.179	0.247	0.191	0.199	54,809	0.1989	-4.74%
2023-09-27	0	0.211	0.189	0.260	-	-	0	0	-	0.200	0.179	0.247	-	-	0	-	0.00%
2023-09-26	0	0.211	0.192	0.240	-	-	0	0	-	0.200	0.182	0.228	-	-	0	-	0.00%
2023-09-25	0	0.211	-	0.211	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-09-22	0	0.211	0.201	0.260	-	-	0	0	-	0.200	0.191	0.247	-	-	0	-	0.00%
2023-09-21	0	0.211	0.205	0.250	0.204	0.211	128,000	26,624	0.2080	0.200	0.194	0.237	0.194	0.200	134,915	0.1973	2.93%
2023-09-20	0	0.205	0.189	0.250	-	-	0	0	-	0.194	0.179	0.237	-	-	0	-	0.00%
2023-09-19	0	0.205	0.189	0.250	-	-	0	0	-	0.194	0.179	0.237	-	-	0	-	0.00%
2023-09-18	0	0.205	0.196	0.250	-	-	0	0	-	0.194	0.186	0.237	-	-	0	-	0.00%
2023-09-15	0	0.205	0.196	0.250	-	-	0	0	-	0.194	0.186	0.237	-	-	0	-	0.00%
2023-09-14	0	0.205	0.196	0.250	0.196	0.197	250,000	49,054	0.1962	0.194	0.186	0.237	0.186	0.187	263,506	0.1862	0.00%
2023-09-13	0	0.205	0.197	0.229	0.200	0.209	64,000	13,342	0.2085	0.194	0.187	0.217	0.190	0.198	67,458	0.1978	-4.21%
2023-09-12	0	0.214	0.198	0.250	0.194	0.199	22,000	4,278	0.1945	0.203	0.188	0.237	0.184	0.189	23,189	0.1845	-0.93%
2023-09-11	0	0.216	0.190	0.222	-	-	0	0	-	0.205	0.180	0.211	-	-	0	-	0.00%
2023-09-07	0	0.216	0.202	0.250	0.193	0.200	54,000	10,436	0.1933	0.205	0.192	0.237	0.183	0.190	56,917	0.1834	-1.82%
2023-09-06	0	0.220	-	0.220	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
2023-09-05	0	0.220	-	0.250	-	-	0	0	-	0.209	-	0.237	-	-	0	-	0.00%
2023-09-04	0	0.220	-	0.220	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-2.22%
2023-08-31	0	0.225	-	0.250	-	-	0	0	-	0.213	-	0.237	-	-	0	-	0.00%
2023-08-30	0	0.225	-	0.250	-	-	0	0	-	0.213	-	0.237	-	-	0	-	0.00%
2023-08-29	0	0.225	0.220	0.236	0.223	0.225	100,000	22,496	0.2250	0.213	0.209	0.224	0.212	0.213	105,403	0.2134	6.64%
2023-08-28	0	0.211	0.170	0.223	-	-	0	0	-	0.200	0.161	0.212	-	-	0	-	0.00%
2023-08-25	0	0.211	0.193	0.223	-	-	0	0	-	0.200	0.183	0.212	-	-	0	-	0.00%
2023-08-24	0	0.211	0.201	0.223	-	-	0	0	-	0.200	0.191	0.212	-	-	0	-	0.00%
2023-08-23	0	0.211	0.201	0.223	-	-	0	0	-	0.200	0.191	0.212	-	-	0	-	0.00%
2023-08-22	0	0.211	0.201	0.223	-	-	0	0	-	0.200	0.191	0.212	-	-	0	-	0.00%
2023-08-21	0	0.211	0.201	0.211	0.211	0.211	2,000	422	0.2110	0.200	0.191	0.200	0.200	0.200	2,108	0.2002	0.00%
2023-08-18	0	0.211	0.201	0.211	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	0.00%
2023-08-17	0	0.211	-	0.211	0.211	0.211	2,000	422	0.2110	0.200	-	0.200	0.200	0.200	2,108	0.2002	0.00%
2023-08-16	0	0.211	-	0.223	-	-	0	0	-	0.200	-	0.212	-	-	0	-	0.00%
2023-08-15	0	0.211	-	0.223	-	-	0	0	-	0.200	-	0.212	-	-	0	-	0.00%
2023-08-14	0	0.211	0.181	0.223	-	-	0	0	-	0.200	0.172	0.212	-	-	0	-	0.00%
2023-08-11	0	0.211	0.170	0.226	-	-	0	0	-	0.200	0.161	0.214	-	-	0	-	0.00%
2023-08-10	0	0.211	0.170	0.226	-	-	0	0	-	0.200	0.161	0.214	-	-	0	-	0.00%
2023-08-09	0	0.211	0.203	0.226	-	-	0	0	-	0.200	0.193	0.214	-	-	0	-	0.00%
2023-08-08	0	0.211	0.203	0.226	-	-	0	0	-	0.200	0.193	0.214	-	-	0	-	0.00%
2023-08-07	0	0.211	0.203	0.226	-	-	0	0	-	0.200	0.193	0.214	-	-	0	-	0.00%
2023-08-04	0	0.211	0.203	0.226	-	-	0	0	-	0.200	0.193	0.214	-	-	0	-	0.00%
2023-08-03	0	0.211	0.203	0.226	-	-	0	0	-	0.200	0.193	0.214	-	-	0	-	0.00%
2023-08-02	0	0.211	-	0.226	-	-	0	0	-	0.200	-	0.214	-	-	0	-	0.00%
2023-08-01	0	0.211	0.200	0.226	-	-	0	0	-	0.200	0.190	0.214	-	-	0	-	0.00%
2023-07-31	0	0.211	0.170	0.226	-	-	0	0	-	0.200	0.161	0.214	-	-	0	-	0.00%
2023-07-28	0	0.211	0.170	0.226	-	-	0	0	-	0.200	0.161	0.214	-	-	0	-	0.00%
2023-07-27	0	0.211	0.210	0.226	-	-	0	0	-	0.200	0.199	0.214	-	-	0	-	0.48%
2023-07-26	0	0.210	0.202	0.226	-	-	0	0	-	0.199	0.192	0.214	-	-	0	-	0.00%
2023-07-25	0	0.210	-	0.226	-	-	0	0	-	0.199	-	0.214	-	-	0	-	0.00%
2023-07-24	0	0.210	0.170	0.226	-	-	0	0	-	0.199	0.161	0.214	-	-	0	-	0.00%
2023-07-21	0	0.210	-	0.226	-	-	0	0	-	0.199	-	0.214	-	-	0	-	0.00%
2023-07-20	0	0.210	-	0.226	-	-	0	0	-	0.199	-	0.214	-	-	0	-	0.00%
2023-07-19	0	0.210	0.210	0.226	-	-	0	0	-	0.199	0.199	0.214	-	-	0	-	0.00%
2023-07-18	0	0.210	0.209	0.226	0.209	0.209	68,000	14,212	0.2090	0.199	0.198	0.214	0.198	0.198	71,674	0.1983	2.94%
2023-07-14	0	0.204	0.204	0.228	0.202	0.202	66,000	13,332	0.2020	0.194	0.194	0.216	0.192	0.192	69,566	0.1916	-1.92%
2023-07-13	0	0.208	0.208	0.241	0.202	0.202	4,000	808	0.2020	0.197	0.197	0.229	0.192	0.192	4,216	0.1916	-13.69%
2023-07-12	0	0.241	0.200	0.241	-	-	0	0	-	0.229	0.190	0.229	-	-	0	-	0.00%
2023-07-11	0	0.241	0.205	0.241	-	-	0	0	-	0.229	0.194	0.229	-	-	0	-	0.00%
2023-07-10	0	0.241	0.205	0.241	0.241	0.241	2,000	482	0.2410	0.229	0.194	0.229	0.229	0.229	2,108	0.2286	9.55%
2023-07-07	0	0.220	0.220	0.241	-	-	0	0	-	0.209	0.209	0.229	-	-	0	-	0.00%
2023-07-06	0	0.220	0.204	0.241	-	-	0	0	-	0.209	0.194	0.229	-	-	0	-	0.00%
2023-07-05	0	0.220	0.204	0.241	-	-	0	0	-	0.209	0.194	0.229	-	-	0	-	0.00%
2023-07-04	0	0.220	0.204	0.241	-	-	0	0	-	0.209	0.194	0.229	-	-	0	-	0.00%
2023-07-03	0	0.220	0.218	0.241	0.218	0.218	2,000	436	0.2180	0.209	0.207	0.229	0.207	0.207	2,108	0.2068	0.92%
2023-06-30	0	0.218	0.205	0.241	-	-	0	0	-	0.207	0.194	0.229	-	-	0	-	0.00%
2023-06-29	0	0.218	0.204	0.241	-	-	0	0	-	0.207	0.194	0.229	-	-	0	-	0.00%
2023-06-28	0	0.218	0.204	0.241	-	-	0	0	-	0.207	0.194	0.229	-	-	0	-	0.00%
2023-06-27	0	0.218	0.204	0.241	-	-	0	0	-	0.207	0.194	0.229	-	-	0	-	0.00%
2023-06-26	0	0.218	-	0.241	-	-	0	0	-	0.207	-	0.229	-	-	0	-	0.00%
2023-06-23	0	0.218	-	0.241	-	-	0	0	-	0.207	-	0.229	-	-	0	-	0.00%
2023-06-21	0	0.218	0.218	0.241	-	-	0	0	-	0.207	0.207	0.229	-	-	0	-	0.93%
2023-06-20	0	0.216	0.215	0.241	-	-	0	0	-	0.205	0.204	0.229	-	-	0	-	0.93%
2023-06-19	0	0.214	0.207	0.241	-	-	0	0	-	0.203	0.196	0.229	-	-	0	-	0.09%
2023-06-16	0	0.223	0.223	0.241	-	-	0	0	-	0.203	0.203	0.219	-	-	0	-	1.36%
2023-06-15	0	0.220	0.220	0.300	-	-	0	0	-	0.200	0.200	0.273	-	-	0	-	2.80%
2023-06-14	0	0.214	0.220	0.238	0.200	0.212	734,000	147,120	0.2004	0.195	0.200	0.216	0.182	0.193	806,946	0.1823	-3.60%
2023-06-13	0	0.222	0.222	0.260	-	-	0	0	-	0.202	0.202	0.236	-	-	0	-	2.78%
2023-06-12	0	0.216	0.215	0.300	-	-	0	0	-	0.196	0.196	0.273	-	-	0	-	2.37%
2023-06-09	0	0.211	0.210	0.260	0.204	0.204	4,000	816	0.2040	0.192	0.191	0.236	0.186	0.186	4,398	0.1856	-6.64%
2023-06-08	0	0.226	0.204	0.260	-	-	0	0	-	0.206	0.186	0.236	-	-	0	-	0.00%
2023-06-07	0	0.226	0.220	0.260	-	-	0	0	-	0.206	0.200	0.236	-	-	0	-	0.00%
2023-06-06	0	0.226	0.225	0.260	0.221	0.243	26,000	6,274	0.2413	0.206	0.205	0.236	0.201	0.221	28,584	0.2195	-7.00%
2023-06-05	0	0.243	-	0.270	-	-	0	0	-	0.221	-	0.246	-	-	0	-	0.00%
2023-06-02	0	0.243	-	0.270	-	-	0	0	-	0.221	-	0.246	-	-	0	-	0.00%
2023-06-01	0	0.243	0.240	0.255	-	-	0	0	-	0.221	0.218	0.232	-	-	0	-	0.00%
2023-05-31	0	0.243	-	0.255	-	-	0	0	-	0.221	-	0.232	-	-	0	-	0.00%
2023-05-30	0	0.243	0.218	0.270	-	-	0	0	-	0.221	0.198	0.246	-	-	0	-	0.00%
2023-05-29	0	0.243	0.213	0.243	-	-	0	0	-	0.221	0.194	0.221	-	-	0	-	0.00%
2023-05-25	0	0.243	0.223	0.270	-	-	0	0	-	0.221	0.203	0.246	-	-	0	-	0.00%
2023-05-24	0	0.243	0.231	0.255	0.243	0.250	90,000	22,598	0.2511	0.221	0.210	0.232	0.221	0.227	98,944	0.2284	-4.71%
2023-05-23	0	0.255	0.250	0.270	0.255	0.255	18,000	4,590	0.2550	0.232	0.227	0.246	0.232	0.232	19,789	0.2319	-5.56%
2023-05-22	0	0.270	0.255	0.270	-	-	0	0	-	0.246	0.232	0.246	-	-	0	-	0.00%
2023-05-19	0	0.270	0.265	0.300	-	-	0	0	-	0.246	0.241	0.273	-	-	0	-	0.00%
2023-05-18	0	0.270	0.260	0.300	-	-	0	0	-	0.246	0.236	0.273	-	-	0	-	0.00%
2023-05-17	0	0.270	0.250	0.300	-	-	0	0	-	0.246	0.227	0.273	-	-	0	-	0.00%
2023-05-16	0	0.270	0.255	0.300	-	-	0	0	-	0.246	0.232	0.273	-	-	0	-	0.00%
2023-05-15	0	0.270	0.250	0.310	-	-	0	0	-	0.246	0.227	0.282	-	-	0	-	0.00%
2023-05-12	0	0.270	0.250	0.300	-	-	0	0	-	0.246	0.227	0.273	-	-	0	-	0.00%
2023-05-11	0	0.270	0.255	0.300	-	-	0	0	-	0.246	0.232	0.273	-	-	0	-	0.00%
2023-05-10	0	0.270	0.255	0.300	-	-	0	0	-	0.246	0.232	0.273	-	-	0	-	0.00%
2023-05-09	0	0.270	0.255	0.300	0.260	0.280	8,000	2,180	0.2725	0.246	0.232	0.273	0.236	0.255	8,795	0.2479	-1.82%
2023-05-08	0	0.275	0.265	0.450	0.260	0.300	50,000	13,790	0.2758	0.250	0.241	0.409	0.236	0.273	54,969	0.2509	-8.33%
2023-05-05	0	0.300	0.280	0.320	0.275	0.290	12,000	3,380	0.2817	0.273	0.255	0.291	0.250	0.264	13,193	0.2562	-3.23%
2023-05-04	0	0.310	0.275	0.365	-	-	0	0	-	0.282	0.250	0.332	-	-	0	-	0.00%
2023-05-03	0	0.310	0.275	0.350	-	-	0	0	-	0.282	0.250	0.318	-	-	0	-	0.00%
2023-05-02	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.318	-	-	0	-	0.00%
2023-04-28	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.318	-	-	0	-	0.00%
2023-04-27	0	0.310	0.270	0.340	-	-	0	0	-	0.282	0.246	0.309	-	-	0	-	0.00%
2023-04-26	0	0.310	0.265	0.350	-	-	0	0	-	0.282	0.241	0.318	-	-	0	-	0.00%
2023-04-25	0	0.310	0.270	0.320	-	-	0	0	-	0.282	0.246	0.291	-	-	0	-	0.00%
2023-04-24	0	0.310	0.270	0.345	-	-	0	0	-	0.282	0.246	0.314	-	-	0	-	0.00%
2023-04-21	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.318	-	-	0	-	0.00%
2023-04-20	0	0.310	0.275	0.350	-	-	0	0	-	0.282	0.250	0.318	-	-	0	-	0.00%
2023-04-19	0	0.310	0.270	0.310	-	-	0	0	-	0.282	0.246	0.282	-	-	0	-	0.00%
2023-04-18	0	0.310	0.270	0.350	-	-	0	0	-	0.282	0.246	0.318	-	-	0	-	0.00%
2023-04-17	0	0.310	0.275	0.325	-	-	0	0	-	0.282	0.250	0.296	-	-	0	-	0.00%
2023-04-14	0	0.310	0.265	0.310	0.310	0.310	576,000	178,560	0.3100	0.282	0.241	0.282	0.282	0.282	633,243	0.2820	1.64%
2023-04-13	0	0.305	0.270	0.305	-	-	0	0	-	0.277	0.246	0.277	-	-	0	-	0.00%
2023-04-12	0	0.305	0.280	0.305	0.280	0.305	606,000	184,140	0.3039	0.277	0.255	0.277	0.255	0.277	666,225	0.2764	17.31%
2023-04-11	0	0.260	0.260	0.275	-	-	0	0	-	0.236	0.236	0.250	-	-	0	-	0.00%
2023-04-06	0	0.260	0.260	0.275	-	-	0	0	-	0.236	0.236	0.250	-	-	0	-	0.00%
2023-04-04	0	0.260	0.260	0.275	-	-	0	0	-	0.236	0.236	0.250	-	-	0	-	0.00%
2023-04-03	0	0.260	0.260	0.275	-	-	0	0	-	0.236	0.236	0.250	-	-	0	-	1.96%
2023-03-31	0	0.255	0.255	0.270	0.250	0.250	14,000	3,500	0.2500	0.232	0.232	0.246	0.227	0.227	15,391	0.2274	2.00%
2023-03-30	0	0.250	0.250	0.270	-	-	0	0	-	0.227	0.227	0.246	-	-	0	-	0.00%
2023-03-29	0	0.250	0.250	0.270	0.250	0.250	6,000	1,500	0.2500	0.227	0.227	0.246	0.227	0.227	6,596	0.2274	0.00%
2023-03-28	0	0.250	-	0.270	-	-	0	0	-	0.227	-	0.246	-	-	0	-	0.00%
2023-03-27	0	0.250	0.260	0.270	0.250	0.250	20,000	5,000	0.2500	0.227	0.236	0.246	0.227	0.227	21,988	0.2274	-3.85%
2023-03-24	0	0.260	0.235	0.270	-	-	0	0	-	0.236	0.214	0.246	-	-	0	-	0.00%
2023-03-23	0	0.260	0.241	0.270	-	-	0	0	-	0.236	0.219	0.246	-	-	0	-	0.00%
2023-03-22	0	0.260	0.255	0.265	0.260	0.260	20,000	5,200	0.2600	0.236	0.232	0.241	0.236	0.236	21,988	0.2365	0.00%
2023-03-21	0	0.260	0.250	0.265	0.255	0.255	18,000	4,590	0.2550	0.236	0.227	0.241	0.232	0.232	19,789	0.2319	-1.89%
2023-03-20	0	0.265	0.255	0.265	-	-	0	0	-	0.241	0.232	0.241	-	-	0	-	-1.85%
2023-03-17	0	0.270	0.255	0.270	-	-	0	0	-	0.246	0.232	0.246	-	-	0	-	0.00%
2023-03-16	0	0.270	0.255	0.290	-	-	0	0	-	0.246	0.232	0.264	-	-	0	-	0.00%
2023-03-15	0	0.270	0.255	0.285	-	-	0	0	-	0.246	0.232	0.259	-	-	0	-	0.00%
2023-03-14	0	0.270	0.255	0.315	0.265	0.270	10,000	2,670	0.2670	0.246	0.232	0.287	0.241	0.246	10,994	0.2429	1.89%
2023-03-13	0	0.265	0.260	0.290	-	-	0	0	-	0.241	0.236	0.264	-	-	0	-	0.00%
2023-03-10	0	0.265	0.255	0.300	-	-	0	0	-	0.241	0.232	0.273	-	-	0	-	0.00%
2023-03-09	0	0.265	0.260	0.305	-	-	0	0	-	0.241	0.236	0.277	-	-	0	-	1.92%
2023-03-08	0	0.260	0.260	0.330	0.265	0.265	64,000	16,800	0.2625	0.236	0.236	0.300	0.241	0.241	70,360	0.2388	-10.34%
2023-03-07	0	0.290	0.270	0.290	0.250	0.290	212,000	56,670	0.2673	0.264	0.246	0.264	0.227	0.264	233,069	0.2431	0.00%
2023-03-06	0	0.290	0.260	0.350	-	-	0	0	-	0.264	0.236	0.318	-	-	0	-	0.00%
2023-03-03	0	0.290	0.280	0.290	0.250	0.310	106,000	29,020	0.2738	0.264	0.255	0.264	0.227	0.282	116,534	0.2490	-6.45%
2023-03-02	0	0.310	0.265	0.355	-	-	0	0	-	0.282	0.241	0.323	-	-	0	-	0.00%
2023-03-01	0	0.310	0.265	0.340	-	-	0	0	-	0.282	0.241	0.309	-	-	0	-	0.00%
2023-02-28	0	0.310	0.265	0.355	-	-	0	0	-	0.282	0.241	0.323	-	-	0	-	0.00%
2023-02-27	0	0.310	0.265	0.350	-	-	0	0	-	0.282	0.241	0.318	-	-	0	-	0.00%
2023-02-24	0	0.310	0.265	0.310	-	-	0	0	-	0.282	0.241	0.282	-	-	0	-	0.00%
2023-02-23	0	0.310	0.265	0.330	-	-	0	0	-	0.282	0.241	0.300	-	-	0	-	0.00%
2023-02-22	0	0.310	0.265	0.350	-	-	0	0	-	0.282	0.241	0.318	-	-	0	-	0.00%
2023-02-21	0	0.310	0.260	0.310	0.280	0.310	52,000	14,620	0.2812	0.282	0.236	0.282	0.255	0.282	57,168	0.2557	6.90%
2023-02-20	0	0.290	0.260	0.330	-	-	0	0	-	0.264	0.236	0.300	-	-	0	-	0.00%
2023-02-17	0	0.290	0.260	0.290	-	-	0	0	-	0.264	0.236	0.264	-	-	0	-	0.00%
2023-02-16	0	0.290	0.260	0.340	-	-	0	0	-	0.264	0.236	0.309	-	-	0	-	0.00%
2023-02-15	0	0.290	0.280	0.320	-	-	0	0	-	0.264	0.255	0.291	-	-	0	-	0.00%
2023-02-14	0	0.290	0.280	0.300	-	-	0	0	-	0.264	0.255	0.273	-	-	0	-	0.00%
2023-02-13	0	0.290	0.285	0.350	0.280	0.290	44,000	13,540	0.3077	0.264	0.259	0.318	0.255	0.264	48,373	0.2799	-6.45%
2023-02-10	0	0.310	0.280	0.355	-	-	0	0	-	0.282	0.255	0.323	-	-	0	-	0.00%
2023-02-09	0	0.310	0.265	0.360	-	-	0	0	-	0.282	0.241	0.327	-	-	0	-	0.00%
2023-02-08	0	0.310	0.260	0.350	-	-	0	0	-	0.282	0.236	0.318	-	-	0	-	0.00%
2023-02-07	0	0.310	-	0.310	0.310	0.310	48,000	14,880	0.3100	0.282	-	0.282	0.282	0.282	52,770	0.2820	0.00%
2023-02-06	0	0.310	0.260	0.360	-	-	0	0	-	0.282	0.236	0.327	-	-	0	-	0.00%
2023-02-03	0	0.310	0.250	0.400	-	-	0	0	-	0.282	0.227	0.364	-	-	0	-	0.00%
2023-02-02	0	0.310	0.280	0.310	-	-	0	0	-	0.282	0.255	0.282	-	-	0	-	0.00%
2023-02-01	0	0.310	0.290	0.330	0.310	0.310	88,000	27,280	0.3100	0.282	0.264	0.300	0.282	0.282	96,746	0.2820	6.90%
2023-01-31	0	0.290	0.245	0.310	-	-	0	0	-	0.264	0.223	0.282	-	-	0	-	0.00%
2023-01-30	0	0.290	0.255	0.345	-	-	0	0	-	0.264	0.232	0.314	-	-	0	-	0.00%
2023-01-27	0	0.290	0.243	0.350	-	-	0	0	-	0.264	0.221	0.318	-	-	0	-	0.00%
2023-01-26	0	0.290	0.290	0.350	-	-	0	0	-	0.264	0.264	0.318	-	-	0	-	1.75%
2023-01-20	0	0.285	0.255	0.350	-	-	0	0	-	0.259	0.232	0.318	-	-	0	-	0.00%
2023-01-19	0	0.285	0.260	0.340	-	-	0	0	-	0.259	0.236	0.309	-	-	0	-	0.00%
2023-01-18	0	0.285	0.255	0.340	-	-	0	0	-	0.259	0.232	0.309	-	-	0	-	0.00%
2023-01-17	0	0.285	0.285	0.340	-	-	0	0	-	0.259	0.259	0.309	-	-	0	-	0.00%
2023-01-16	0	0.285	0.255	0.285	-	-	0	0	-	0.259	0.232	0.259	-	-	0	-	0.00%
2023-01-13	0	0.285	0.243	0.340	-	-	0	0	-	0.259	0.221	0.309	-	-	0	-	0.00%
2023-01-12	0	0.285	0.255	0.340	-	-	0	0	-	0.259	0.232	0.309	-	-	0	-	0.00%
2023-01-11	0	0.285	0.250	0.325	-	-	0	0	-	0.259	0.227	0.296	-	-	0	-	0.00%
2023-01-10	0	0.285	0.260	0.335	-	-	0	0	-	0.259	0.236	0.305	-	-	0	-	0.00%
2023-01-09	0	0.285	0.285	0.295	0.270	0.285	14,000	3,930	0.2807	0.259	0.259	0.268	0.246	0.259	15,391	0.2553	1.79%
2023-01-06	0	0.280	0.260	0.285	-	-	0	0	-	0.255	0.236	0.259	-	-	0	-	0.00%
2023-01-05	0	0.280	0.260	0.285	-	-	0	0	-	0.255	0.236	0.259	-	-	0	-	0.00%
2023-01-04	0	0.280	0.280	0.300	0.280	0.280	66,000	18,480	0.2800	0.255	0.255	0.273	0.255	0.255	72,559	0.2547	0.00%
2023-01-03	0	0.280	0.243	0.300	-	-	0	0	-	0.255	0.221	0.273	-	-	0	-	0.00%
2022-12-30	0	0.280	0.280	0.300	0.280	0.280	4,000	1,120	0.2800	0.255	0.255	0.273	0.255	0.255	4,398	0.2547	0.00%
2022-12-29	0	0.280	0.280	0.300	0.280	0.280	202,000	56,560	0.2800	0.255	0.255	0.273	0.255	0.255	222,075	0.2547	0.00%
2022-12-28	0	0.280	0.280	0.300	0.280	0.280	6,000	1,680	0.2800	0.255	0.255	0.273	0.255	0.255	6,596	0.2547	0.00%
2022-12-23	0	0.280	0.280	0.335	0.255	0.280	48,000	12,780	0.2663	0.255	0.255	0.305	0.232	0.255	52,770	0.2422	-16.42%
2022-12-22	0	0.335	0.250	0.335	-	-	0	0	-	0.305	0.227	0.305	-	-	0	-	0.00%
2022-12-21	0	0.335	0.265	0.335	-	-	0	0	-	0.305	0.241	0.305	-	-	0	-	-1.47%
2022-12-20	0	0.340	-	0.360	-	-	0	0	-	0.309	-	0.327	-	-	0	-	0.00%
2022-12-19	0	0.340	0.280	0.355	-	-	0	0	-	0.309	0.255	0.323	-	-	0	-	0.00%
2022-12-16	0	0.340	0.260	0.340	-	-	0	0	-	0.309	0.236	0.309	-	-	0	-	-5.56%
2022-12-15	0	0.360	0.260	0.360	0.360	0.360	2,000	720	0.3600	0.327	0.236	0.327	0.327	0.327	2,199	0.3275	2.86%
2022-12-14	0	0.350	-	0.380	-	-	0	0	-	0.318	-	0.346	-	-	0	-	0.00%
2022-12-13	0	0.350	0.265	0.350	-	-	0	0	-	0.318	0.241	0.318	-	-	0	-	0.00%
2022-12-12	0	0.350	0.320	0.350	0.350	0.360	14,000	5,000	0.3571	0.318	0.291	0.318	0.318	0.327	15,391	0.3249	9.38%
2022-12-09	0	0.320	0.320	0.350	0.320	0.320	16,000	5,120	0.3200	0.291	0.291	0.318	0.291	0.291	17,590	0.2911	0.00%
2022-12-08	0	0.320	-	0.320	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
2022-12-07	0	0.320	0.113	0.320	-	-	0	0	-	0.291	0.103	0.291	-	-	0	-	0.00%
2022-12-06	0	0.320	-	0.330	-	-	0	0	-	0.291	-	0.300	-	-	0	-	0.00%
2022-12-05	0	0.320	0.250	0.320	-	-	0	0	-	0.291	0.227	0.291	-	-	0	-	0.00%
2022-12-02	0	0.320	0.320	0.330	0.310	0.320	48,000	15,010	0.3127	0.291	0.291	0.300	0.282	0.291	52,770	0.2844	1.59%
2022-12-01	0	0.315	-	0.315	-	-	0	0	-	0.287	-	0.287	-	-	0	-	-1.56%
2022-11-30	0	0.320	0.244	0.320	0.330	0.330	2,000	660	0.3300	0.291	0.222	0.291	0.300	0.300	2,199	0.3002	14.29%
2022-11-29	0	0.280	0.280	0.340	0.280	0.280	22,000	6,160	0.2800	0.255	0.255	0.309	0.255	0.255	24,186	0.2547	0.00%
2022-11-28	0	0.280	0.280	0.340	-	-	0	0	-	0.255	0.255	0.309	-	-	0	-	0.00%
2022-11-25	0	0.280	0.243	0.315	-	-	0	0	-	0.255	0.221	0.287	-	-	0	-	0.00%
2022-11-24	0	0.280	0.280	0.340	-	-	0	0	-	0.255	0.255	0.309	-	-	0	-	0.00%
2022-11-23	0	0.280	0.241	0.315	-	-	0	0	-	0.255	0.219	0.287	-	-	0	-	0.00%
2022-11-22	0	0.280	0.241	0.340	-	-	0	0	-	0.255	0.219	0.309	-	-	0	-	0.00%
2022-11-21	0	0.280	0.280	0.315	-	-	0	0	-	0.255	0.255	0.287	-	-	0	-	0.00%
2022-11-18	0	0.280	0.240	0.320	-	-	0	0	-	0.255	0.218	0.291	-	-	0	-	0.00%
2022-11-17	0	0.280	0.260	0.320	-	-	0	0	-	0.255	0.236	0.291	-	-	0	-	0.00%
2022-11-16	0	0.280	0.240	0.320	-	-	0	0	-	0.255	0.218	0.291	-	-	0	-	0.00%
2022-11-15	0	0.280	0.275	0.285	0.243	0.285	20,000	5,398	0.2699	0.255	0.250	0.259	0.221	0.259	21,988	0.2455	-1.75%
2022-11-14	0	0.285	-	0.320	0.285	0.285	34,000	9,690	0.2850	0.259	-	0.291	0.259	0.259	37,379	0.2592	0.00%
2022-11-11	0	0.285	0.280	0.290	0.240	0.285	38,000	9,530	0.2508	0.259	0.255	0.264	0.218	0.259	41,776	0.2281	7.55%
2022-11-10	0	0.265	0.240	0.265	0.265	0.265	10,000	2,650	0.2650	0.241	0.218	0.241	0.241	0.241	10,994	0.2410	-3.64%
2022-11-09	0	0.275	0.265	0.290	-	-	0	0	-	0.250	0.241	0.264	-	-	0	-	0.00%
2022-11-08	0	0.275	0.265	0.290	-	-	0	0	-	0.250	0.241	0.264	-	-	0	-	0.00%
2022-11-07	0	0.275	0.275	0.290	0.275	0.275	34,000	9,350	0.2750	0.250	0.250	0.264	0.250	0.250	37,379	0.2501	0.00%
2022-11-04	0	0.275	0.246	0.275	0.240	0.275	24,000	5,834	0.2431	0.250	0.224	0.250	0.218	0.250	26,385	0.2211	14.58%
2022-11-03	0	0.240	0.212	0.270	0.240	0.240	2,000	480	0.2400	0.218	0.193	0.246	0.218	0.218	2,199	0.2183	0.84%
2022-11-02	0	0.238	0.238	0.270	-	-	0	0	-	0.216	0.216	0.246	-	-	0	-	0.85%
2022-11-01	0	0.236	0.212	0.270	-	-	0	0	-	0.215	0.193	0.246	-	-	0	-	0.00%
2022-10-31	0	0.236	0.211	0.265	-	-	0	0	-	0.215	0.192	0.241	-	-	0	-	0.00%
2022-10-28	0	0.236	0.211	0.236	-	-	0	0	-	0.215	0.192	0.215	-	-	0	-	0.00%
2022-10-27	0	0.236	0.211	0.236	-	-	0	0	-	0.215	0.192	0.215	-	-	0	-	0.00%
2022-10-26	0	0.236	0.230	0.275	-	-	0	0	-	0.215	0.209	0.250	-	-	0	-	0.00%
2022-10-25	0	0.236	0.236	0.260	0.236	0.236	22,000	5,192	0.2360	0.215	0.215	0.236	0.215	0.215	24,186	0.2147	0.00%
2022-10-24	0	0.236	0.236	0.275	0.235	0.237	442,000	104,350	0.2361	0.215	0.215	0.250	0.214	0.216	485,926	0.2147	-14.18%
2022-10-21	0	0.275	-	0.275	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-10-20	0	0.275	-	0.275	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-10-19	0	0.275	-	0.275	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2022-10-18	0	0.275	0.210	0.275	-	-	0	0	-	0.250	0.191	0.250	-	-	0	-	0.00%
2022-10-17	0	0.275	-	0.275	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.79%
2022-10-14	0	0.280	-	0.285	-	-	0	0	-	0.255	-	0.259	-	-	0	-	0.00%
2022-10-13	0	0.280	0.250	0.280	-	-	0	0	-	0.255	0.227	0.255	-	-	0	-	-1.75%
2022-10-12	0	0.285	0.250	0.285	-	-	0	0	-	0.259	0.227	0.259	-	-	0	-	0.00%
2022-10-11	0	0.285	0.231	0.285	-	-	0	0	-	0.259	0.210	0.259	-	-	0	-	0.00%
2022-10-10	0	0.285	0.233	0.285	0.290	0.290	2,000	580	0.2900	0.259	0.212	0.259	0.264	0.264	2,199	0.2638	5.56%
2022-10-07	0	0.270	0.250	0.270	0.230	0.280	526,000	141,120	0.2683	0.246	0.227	0.246	0.209	0.255	578,274	0.2440	-5.26%
2022-10-06	0	0.285	-	0.280	0.245	0.285	24,000	5,960	0.2483	0.259	-	0.255	0.223	0.259	26,385	0.2259	0.00%
2022-10-05	0	0.285	0.202	0.285	-	-	0	0	-	0.259	0.184	0.259	-	-	0	-	0.00%
2022-10-03	0	0.285	0.157	0.285	-	-	0	0	-	0.259	0.143	0.259	-	-	0	-	0.00%
2022-09-30	0	0.285	0.250	0.285	0.250	0.295	82,000	21,140	0.2578	0.259	0.227	0.259	0.227	0.268	90,149	0.2345	7.55%
2022-09-29	0	0.265	0.265	0.270	0.260	0.290	92,000	24,080	0.2617	0.241	0.241	0.246	0.236	0.264	101,143	0.2381	-8.62%
2022-09-28	0	0.290	0.270	0.290	0.265	0.290	6,000	1,690	0.2817	0.264	0.246	0.264	0.241	0.264	6,596	0.2562	1.75%
2022-09-27	0	0.285	0.260	0.290	0.255	0.295	74,000	20,130	0.2720	0.259	0.236	0.264	0.232	0.268	81,354	0.2474	-10.94%
2022-09-26	0	0.320	0.285	0.320	-	-	0	0	-	0.291	0.259	0.291	-	-	0	-	-1.54%
2022-09-23	0	0.325	0.285	0.325	0.325	0.325	2,000	650	0.3250	0.296	0.259	0.296	0.296	0.296	2,199	0.2956	4.84%
2022-09-22	0	0.310	0.300	0.320	0.285	0.325	392,000	116,230	0.2965	0.282	0.273	0.291	0.259	0.296	430,957	0.2697	-8.82%
2022-09-21	0	0.340	-	0.340	-	-	0	0	-	0.309	-	0.309	-	-	0	-	0.00%
2022-09-20	0	0.340	0.285	0.340	-	-	0	0	-	0.309	0.259	0.309	-	-	0	-	-1.45%
2022-09-19	0	0.345	0.300	0.345	0.300	0.345	58,000	17,680	0.3048	0.314	0.273	0.314	0.273	0.314	63,764	0.2773	4.55%
2022-09-16	0	0.330	0.330	0.345	0.330	0.330	32,000	10,560	0.3300	0.300	0.300	0.314	0.300	0.300	35,180	0.3002	-2.94%
2022-09-15	0	0.340	0.310	0.340	0.345	0.345	2,000	690	0.3450	0.309	0.282	0.309	0.314	0.314	2,199	0.3138	7.94%
2022-09-14	0	0.315	0.310	0.350	0.310	0.350	38,000	12,060	0.3174	0.287	0.282	0.318	0.282	0.318	41,776	0.2887	-12.50%
2022-09-13	0	0.360	0.300	0.360	-	-	0	0	-	0.327	0.273	0.327	-	-	0	-	0.00%
2022-09-09	0	0.360	0.320	0.360	-	-	0	0	-	0.327	0.291	0.327	-	-	0	-	0.00%
2022-09-08	0	0.360	0.305	0.360	-	-	0	0	-	0.327	0.277	0.327	-	-	0	-	0.00%
2022-09-07	0	0.360	0.305	0.360	-	-	0	0	-	0.327	0.277	0.327	-	-	0	-	0.00%
2022-09-06	0	0.360	0.320	0.360	0.320	0.375	6,000	2,110	0.3517	0.327	0.291	0.327	0.291	0.341	6,596	0.3199	5.88%
2022-09-05	0	0.340	0.340	0.355	0.335	0.400	270,000	93,500	0.3463	0.309	0.309	0.323	0.305	0.364	296,833	0.3150	-11.69%
2022-09-02	0	0.385	0.350	0.385	-	-	0	0	-	0.350	0.318	0.350	-	-	0	-	-1.28%
2022-09-01	0	0.390	0.350	0.390	0.370	0.400	20,000	7,500	0.3750	0.355	0.318	0.355	0.337	0.364	21,988	0.3411	2.63%
2022-08-31	0	0.380	0.350	0.380	0.370	0.430	32,000	12,320	0.3850	0.346	0.318	0.346	0.337	0.391	35,180	0.3502	2.70%
2022-08-30	0	0.370	0.335	0.370	-	-	0	0	-	0.337	0.305	0.337	-	-	0	-	0.00%
2022-08-29	0	0.370	0.340	0.370	0.340	0.370	40,000	13,660	0.3415	0.337	0.309	0.337	0.309	0.337	43,975	0.3106	1.37%
2022-08-26	0	0.365	0.345	0.365	0.335	0.380	316,000	111,710	0.3535	0.332	0.314	0.332	0.305	0.346	347,404	0.3216	-7.59%
2022-08-25	0	0.395	0.365	0.395	-	-	0	0	-	0.359	0.332	0.359	-	-	0	-	-1.25%
2022-08-24	0	0.400	0.370	0.400	0.370	0.405	82,000	32,320	0.3941	0.364	0.337	0.364	0.337	0.368	90,149	0.3585	14.29%
2022-08-23	0	0.350	0.350	0.420	0.350	0.430	94,000	36,780	0.3913	0.318	0.318	0.382	0.318	0.391	103,342	0.3559	-6.67%
2022-08-22	0	0.375	0.335	0.375	0.375	0.375	4,000	1,500	0.3750	0.341	0.305	0.341	0.341	0.341	4,398	0.3411	-6.25%
2022-08-19	0	0.400	0.375	0.400	-	-	0	0	-	0.364	0.341	0.364	-	-	0	-	-2.44%
2022-08-18	0	0.410	0.375	0.410	0.375	0.420	26,000	9,910	0.3812	0.373	0.341	0.373	0.341	0.382	28,584	0.3467	5.13%
2022-08-17	0	0.390	0.375	0.390	0.380	0.410	128,000	48,740	0.3808	0.355	0.341	0.355	0.346	0.373	140,721	0.3464	-4.88%
2022-08-16	0	0.410	0.375	0.410	0.375	0.425	26,000	10,620	0.4085	0.373	0.341	0.373	0.341	0.387	28,584	0.3715	7.89%
2022-08-15	0	0.380	0.370	0.385	0.370	0.430	6,000	2,340	0.3900	0.346	0.337	0.350	0.337	0.391	6,596	0.3547	2.70%
2022-08-12	0	0.370	0.370	0.390	0.370	0.430	24,000	9,090	0.3788	0.337	0.337	0.355	0.337	0.391	26,385	0.3445	-11.90%
2022-08-11	0	0.420	0.370	0.420	0.345	0.420	462,000	170,310	0.3686	0.382	0.337	0.382	0.314	0.382	507,914	0.3353	9.09%
2022-08-10	0	0.385	0.375	0.385	0.370	0.400	264,000	103,280	0.3912	0.350	0.341	0.350	0.337	0.364	290,237	0.3558	4.05%
2022-08-09	0	0.370	0.335	0.370	-	-	0	0	-	0.337	0.305	0.337	-	-	0	-	-2.63%
2022-08-08	0	0.380	0.350	0.380	-	-	0	0	-	0.346	0.318	0.346	-	-	0	-	0.00%
2022-08-05	0	0.380	0.335	0.370	-	-	0	0	-	0.346	0.305	0.337	-	-	0	-	0.00%
2022-08-04	0	0.380	0.340	0.380	-	-	0	0	-	0.346	0.309	0.346	-	-	0	-	0.00%
2022-08-03	0	0.380	0.380	0.385	0.380	0.380	40,000	15,200	0.3800	0.346	0.346	0.350	0.346	0.346	43,975	0.3456	-2.56%
2022-08-02	0	0.390	0.360	0.390	0.390	0.390	12,000	4,680	0.3900	0.355	0.327	0.355	0.355	0.355	13,193	0.3547	-1.27%
2022-08-01	0	0.395	0.370	0.395	0.365	0.400	708,000	267,590	0.3780	0.359	0.337	0.359	0.332	0.364	778,362	0.3438	-1.25%
2022-07-29	0	0.400	0.370	0.390	0.355	0.405	610,000	223,990	0.3672	0.364	0.337	0.355	0.323	0.368	670,622	0.3340	5.26%
2022-07-28	0	0.380	0.380	0.395	0.380	0.420	52,000	21,090	0.4056	0.346	0.346	0.359	0.346	0.382	57,168	0.3689	-3.80%
2022-07-27	0	0.395	0.390	0.395	0.380	0.410	250,000	97,280	0.3891	0.359	0.355	0.359	0.346	0.373	274,845	0.3539	-5.95%
2022-07-26	0	0.420	0.395	0.420	0.370	0.420	850,000	332,580	0.3913	0.382	0.359	0.382	0.337	0.382	934,474	0.3559	2.44%
2022-07-25	0	0.410	0.410	0.430	0.400	0.580	3,884,000	1,765,120	0.4545	0.373	0.373	0.391	0.364	0.528	4,269,996	0.4134	-26.79%
2022-07-22	0	0.560	0.560	0.570	0.315	0.800	51,884,000	21,977,000	0.4236	0.509	0.509	0.518	0.287	0.728	57,040,287	0.3853	86.67%
2022-07-21	0	0.300	0.260	0.300	-	-	0	0	-	0.273	0.236	0.273	-	-	0	-	0.00%
2022-07-20	0	0.300	0.260	0.320	-	-	0	0	-	0.273	0.236	0.291	-	-	0	-	0.00%
2022-07-19	0	0.300	0.260	0.320	-	-	0	0	-	0.273	0.236	0.291	-	-	0	-	0.00%
2022-07-18	0	0.300	0.260	0.315	-	-	0	0	-	0.273	0.236	0.287	-	-	0	-	0.00%
2022-07-15	0	0.300	0.285	0.310	-	-	0	0	-	0.273	0.259	0.282	-	-	0	-	0.00%
2022-07-14	0	0.300	0.260	0.315	-	-	0	0	-	0.273	0.236	0.287	-	-	0	-	0.00%
2022-07-13	0	0.300	0.260	0.315	-	-	0	0	-	0.273	0.236	0.287	-	-	0	-	0.00%
2022-07-12	0	0.300	0.295	0.315	0.300	0.300	10,000	3,000	0.3000	0.273	0.268	0.287	0.273	0.273	10,994	0.2729	0.00%
2022-07-11	0	0.300	0.260	0.315	-	-	0	0	-	0.273	0.236	0.287	-	-	0	-	0.00%
2022-07-08	0	0.300	0.285	0.310	-	-	0	0	-	0.273	0.259	0.282	-	-	0	-	0.00%
2022-07-07	0	0.300	0.260	0.310	-	-	0	0	-	0.273	0.236	0.282	-	-	0	-	0.00%
2022-07-06	0	0.300	0.270	0.310	-	-	0	0	-	0.273	0.246	0.282	-	-	0	-	0.00%
2022-07-05	0	0.300	0.270	0.320	0.300	0.310	44,000	13,400	0.3045	0.273	0.246	0.291	0.273	0.282	48,373	0.2770	-4.76%
2022-07-04	0	0.315	0.310	0.315	-	-	0	0	-	0.287	0.282	0.287	-	-	0	-	-1.56%
2022-06-30	0	0.320	0.315	0.320	-	-	0	0	-	0.291	0.287	0.291	-	-	0	-	-1.54%
2022-06-29	0	0.325	0.320	0.325	0.315	0.385	260,000	90,850	0.3494	0.296	0.291	0.296	0.287	0.350	285,839	0.3178	-9.72%
2022-06-28	0	0.360	0.335	0.360	0.355	0.360	82,000	29,120	0.3551	0.327	0.305	0.327	0.323	0.327	90,149	0.3230	-1.37%
2022-06-27	0	0.365	0.345	0.365	0.350	0.385	392,000	144,540	0.3687	0.332	0.314	0.332	0.318	0.350	430,957	0.3354	2.82%
2022-06-24	0	0.355	0.335	0.360	0.305	0.390	618,000	229,740	0.3717	0.323	0.305	0.327	0.277	0.355	679,417	0.3381	16.39%
2022-06-23	0	0.305	0.300	0.310	0.290	0.305	192,000	55,860	0.2909	0.277	0.273	0.282	0.264	0.277	211,081	0.2646	3.39%
2022-06-22	0	0.295	0.260	0.295	-	-	0	0	-	0.268	0.236	0.268	-	-	0	-	-1.67%
2022-06-21	0	0.300	0.260	0.300	0.300	0.300	22,000	6,600	0.3000	0.273	0.236	0.273	0.273	0.273	24,186	0.2729	0.00%
2022-06-20	0	0.300	0.300	0.310	0.300	0.300	32,000	9,600	0.3000	0.273	0.273	0.282	0.273	0.273	35,180	0.2729	-1.32%
2022-06-17	0	0.320	0.300	0.330	0.280	0.320	16,000	4,850	0.3031	0.277	0.259	0.285	0.242	0.277	18,516	0.2619	1.59%
2022-06-16	0	0.315	0.270	0.325	0.315	0.320	32,000	10,230	0.3197	0.272	0.233	0.281	0.272	0.277	37,032	0.2762	-3.08%
2022-06-15	0	0.325	0.315	0.330	0.315	0.320	186,000	59,180	0.3182	0.281	0.272	0.285	0.272	0.277	215,247	0.2749	0.00%
2022-06-14	0	0.325	0.315	0.325	0.325	0.325	60,000	19,500	0.3250	0.281	0.272	0.281	0.281	0.281	69,435	0.2808	-1.52%
2022-06-13	0	0.330	0.315	0.365	-	-	0	0	-	0.285	0.272	0.315	-	-	0	-	0.00%
2022-06-10	0	0.330	0.315	0.330	0.315	0.330	356,000	116,370	0.3269	0.285	0.272	0.285	0.272	0.285	411,979	0.2825	0.00%
2022-06-09	0	0.330	0.315	0.360	0.330	0.330	92,000	30,360	0.3300	0.285	0.272	0.311	0.285	0.285	106,466	0.2852	-1.49%
2022-06-08	0	0.335	0.335	0.345	0.330	0.360	110,000	37,800	0.3436	0.289	0.289	0.298	0.285	0.311	127,297	0.2969	3.08%
2022-06-07	0	0.325	0.320	0.325	-	-	0	0	-	0.281	0.277	0.281	-	-	0	-	0.00%
2022-06-06	0	0.325	0.330	0.335	0.320	0.335	62,000	20,590	0.3321	0.281	0.285	0.289	0.277	0.289	71,749	0.2870	-4.41%
2022-06-02	0	0.340	0.320	0.340	-	-	0	0	-	0.294	0.277	0.294	-	-	0	-	-5.56%
2022-06-01	0	0.360	0.320	0.360	-	-	0	0	-	0.311	0.277	0.311	-	-	0	-	0.00%
2022-05-31	0	0.360	0.325	0.360	-	-	0	0	-	0.311	0.281	0.311	-	-	0	-	-1.37%
2022-05-30	0	0.365	0.315	0.365	0.365	0.365	2,000	730	0.3650	0.315	0.272	0.315	0.315	0.315	2,314	0.3154	8.96%
2022-05-27	0	0.335	0.325	0.350	-	-	0	0	-	0.289	0.281	0.302	-	-	0	-	0.00%
2022-05-26	0	0.335	0.325	0.360	-	-	0	0	-	0.289	0.281	0.311	-	-	0	-	0.00%
2022-05-25	0	0.335	0.335	0.380	0.335	0.335	10,000	3,350	0.3350	0.289	0.289	0.328	0.289	0.289	11,572	0.2895	0.00%
2022-05-24	0	0.335	0.335	0.350	0.335	0.380	54,000	19,910	0.3687	0.289	0.289	0.302	0.289	0.328	62,491	0.3186	1.52%
2022-05-23	0	0.330	0.330	0.340	-	-	0	0	-	0.285	0.285	0.294	-	-	0	-	0.00%
2022-05-20	0	0.330	0.330	0.340	0.305	0.330	386,000	124,090	0.3215	0.285	0.285	0.294	0.264	0.285	446,696	0.2778	-4.35%
2022-05-19	0	0.345	0.315	0.400	-	-	0	0	-	0.298	0.272	0.346	-	-	0	-	0.00%
2022-05-18	0	0.345	0.320	0.400	-	-	0	0	-	0.298	0.277	0.346	-	-	0	-	0.00%
2022-05-17	0	0.345	0.325	0.400	-	-	0	0	-	0.298	0.281	0.346	-	-	0	-	0.00%
2022-05-16	0	0.345	0.315	0.365	-	-	0	0	-	0.298	0.272	0.315	-	-	0	-	0.00%
2022-05-13	0	0.345	0.320	0.400	-	-	0	0	-	0.298	0.277	0.346	-	-	0	-	0.00%
2022-05-12	0	0.345	0.315	0.400	-	-	0	0	-	0.298	0.272	0.346	-	-	0	-	0.00%
2022-05-11	0	0.345	0.345	0.400	0.320	0.345	80,000	26,290	0.3286	0.298	0.298	0.346	0.277	0.298	92,579	0.2840	-1.43%
2022-05-10	0	0.350	0.315	0.400	-	-	0	0	-	0.302	0.272	0.346	-	-	0	-	0.00%
2022-05-06	0	0.350	0.315	-	-	-	0	0	-	0.302	0.272	-	-	-	0	-	0.00%
2022-05-05	0	0.350	0.315	0.350	-	-	0	0	-	0.302	0.272	0.302	-	-	0	-	0.00%
2022-05-04	0	0.350	0.315	0.380	-	-	0	0	-	0.302	0.272	0.328	-	-	0	-	0.00%
2022-05-03	0	0.350	0.320	0.380	-	-	0	0	-	0.302	0.277	0.328	-	-	0	-	0.00%
2022-04-29	0	0.350	0.310	0.380	-	-	0	0	-	0.302	0.268	0.328	-	-	0	-	0.00%
2022-04-28	0	0.350	0.315	0.380	-	-	0	0	-	0.302	0.272	0.328	-	-	0	-	0.00%
2022-04-27	0	0.350	0.315	0.350	0.335	0.350	50,000	16,780	0.3356	0.302	0.272	0.302	0.289	0.302	57,862	0.2900	1.45%
2022-04-26	0	0.345	0.315	-	-	-	0	0	-	0.298	0.272	-	-	-	0	-	0.00%
2022-04-25	0	0.345	0.315	0.380	-	-	0	0	-	0.298	0.272	0.328	-	-	0	-	0.00%
2022-04-22	0	0.345	0.320	0.380	-	-	0	0	-	0.298	0.277	0.328	-	-	0	-	0.00%
2022-04-21	0	0.345	0.325	0.380	-	-	0	0	-	0.298	0.281	0.328	-	-	0	-	0.00%
2022-04-20	0	0.345	0.345	0.380	0.320	0.345	80,000	27,450	0.3431	0.298	0.298	0.328	0.277	0.298	92,579	0.2965	-6.76%
2022-04-19	0	0.370	0.315	0.370	0.370	0.370	118,000	43,660	0.3700	0.320	0.272	0.320	0.320	0.320	136,555	0.3197	0.00%
2022-04-14	0	0.370	0.355	0.370	0.355	0.380	16,000	5,780	0.3613	0.320	0.307	0.320	0.307	0.328	18,516	0.3122	7.25%
2022-04-13	0	0.345	0.345	0.380	0.325	0.345	46,000	15,120	0.3287	0.298	0.298	0.328	0.281	0.298	53,233	0.2840	7.81%
2022-04-12	0	0.320	0.320	0.330	0.290	0.320	264,000	78,800	0.2985	0.277	0.277	0.285	0.251	0.277	305,512	0.2579	-5.88%
2022-04-11	0	0.340	0.310	0.355	-	-	0	0	-	0.294	0.268	0.307	-	-	0	-	0.00%
2022-04-08	0	0.340	0.320	0.355	-	-	0	0	-	0.294	0.277	0.307	-	-	0	-	0.00%
2022-04-07	0	0.340	0.315	0.355	-	-	0	0	-	0.294	0.272	0.307	-	-	0	-	0.00%
2022-04-06	0	0.340	0.340	0.355	-	-	0	0	-	0.294	0.294	0.307	-	-	0	-	0.00%
2022-04-04	0	0.340	0.325	0.355	-	-	0	0	-	0.294	0.281	0.307	-	-	0	-	0.00%
2022-04-01	0	0.340	0.340	0.350	0.340	0.340	26,000	8,840	0.3400	0.294	0.294	0.302	0.294	0.294	30,088	0.2938	0.00%
2022-03-31	0	0.340	0.320	0.350	-	-	0	0	-	0.294	0.277	0.302	-	-	0	-	-2.86%
2022-03-30	0	0.350	0.330	0.355	0.355	0.355	20,000	7,100	0.3550	0.302	0.285	0.307	0.307	0.307	23,145	0.3068	4.48%
2022-03-29	0	0.335	0.325	0.355	-	-	0	0	-	0.289	0.281	0.307	-	-	0	-	0.00%
2022-03-28	0	0.335	0.330	0.355	0.325	0.350	110,000	36,390	0.3308	0.289	0.285	0.307	0.281	0.302	127,297	0.2859	-9.46%
2022-03-25	0	0.370	0.350	0.370	-	-	0	0	-	0.320	0.302	0.320	-	-	0	-	-3.90%
2022-03-24	0	0.385	0.350	0.390	-	-	0	0	-	0.333	0.302	0.337	-	-	0	-	0.00%
2022-03-23	0	0.385	0.350	0.385	-	-	0	0	-	0.333	0.302	0.333	-	-	0	-	0.00%
2022-03-22	0	0.385	0.370	0.395	0.370	0.390	54,000	20,980	0.3885	0.333	0.320	0.341	0.320	0.337	62,491	0.3357	6.94%
2022-03-21	0	0.360	0.335	0.370	0.350	0.360	16,000	5,640	0.3525	0.311	0.289	0.320	0.302	0.311	18,516	0.3046	7.46%
2022-03-18	0	0.335	0.330	0.335	0.330	0.335	130,000	43,150	0.3319	0.289	0.285	0.289	0.285	0.289	150,442	0.2868	-1.47%
2022-03-17	0	0.340	0.340	0.360	0.325	0.385	240,000	86,560	0.3607	0.294	0.294	0.311	0.281	0.333	277,738	0.3117	-12.82%
2022-03-16	0	0.390	0.340	0.390	-	-	0	0	-	0.337	0.294	0.337	-	-	0	-	0.00%
2022-03-15	0	0.390	0.340	0.390	-	-	0	0	-	0.337	0.294	0.337	-	-	0	-	-1.27%
2022-03-14	0	0.395	0.340	0.395	-	-	0	0	-	0.341	0.294	0.341	-	-	0	-	-1.25%
2022-03-11	0	0.400	0.335	0.430	0.400	0.400	46,000	18,400	0.4000	0.346	0.289	0.372	0.346	0.346	53,233	0.3456	9.59%
2022-03-10	0	0.365	0.345	0.405	0.365	0.365	6,000	2,190	0.3650	0.315	0.298	0.350	0.315	0.315	6,943	0.3154	5.80%
2022-03-09	0	0.345	0.345	0.365	0.330	0.370	114,000	38,820	0.3405	0.298	0.298	0.315	0.285	0.320	131,926	0.2943	-6.76%
2022-03-08	0	0.370	0.340	0.370	0.370	0.390	82,000	31,900	0.3890	0.320	0.294	0.320	0.320	0.337	94,894	0.3362	0.00%
2022-03-07	0	0.370	0.370	0.410	0.345	0.345	76,000	26,220	0.3450	0.320	0.320	0.354	0.298	0.298	87,950	0.2981	7.25%
2022-03-04	0	0.345	0.345	0.360	0.335	0.345	150,000	50,670	0.3378	0.298	0.298	0.311	0.289	0.298	173,586	0.2919	-13.75%
2022-03-03	0	0.400	0.370	0.400	0.370	0.405	146,000	55,950	0.3832	0.346	0.320	0.346	0.320	0.350	168,958	0.3311	8.11%
2022-03-02	0	0.370	0.340	0.370	0.330	0.380	52,000	19,440	0.3738	0.320	0.294	0.320	0.285	0.328	60,177	0.3230	7.25%
2022-03-01	0	0.345	0.345	0.350	-	-	0	0	-	0.298	0.298	0.302	-	-	0	-	0.00%
2022-02-28	0	0.345	0.345	0.380	0.325	0.345	88,000	28,670	0.3258	0.298	0.298	0.328	0.281	0.298	101,837	0.2815	-9.21%
2022-02-25	0	0.380	0.335	0.380	0.395	0.400	44,000	17,390	0.3952	0.328	0.289	0.328	0.341	0.346	50,919	0.3415	7.04%
2022-02-24	0	0.355	0.330	0.355	-	-	2,000	720	0.3600	0.307	0.285	0.307	-	-	2,314	0.3111	-1.39%
2022-02-23	0	0.360	0.280	0.360	0.360	0.360	100,000	36,000	0.3600	0.311	0.242	0.311	0.311	0.311	115,724	0.3111	0.00%
2022-02-22	0	0.360	0.340	0.370	0.325	0.360	126,000	42,130	0.3344	0.311	0.294	0.320	0.281	0.311	145,813	0.2889	-10.00%
2022-02-21	0	0.400	0.350	0.400	0.395	0.410	186,000	74,660	0.4014	0.346	0.302	0.346	0.341	0.354	215,247	0.3469	11.11%
2022-02-18	0	0.360	0.340	0.380	0.360	0.380	10,000	3,700	0.3700	0.311	0.294	0.328	0.311	0.328	11,572	0.3197	4.35%
2022-02-17	0	0.345	0.320	0.350	0.320	0.360	130,000	42,990	0.3307	0.298	0.277	0.302	0.277	0.311	150,442	0.2858	-4.17%
2022-02-16	0	0.360	0.360	0.400	-	-	0	0	-	0.311	0.311	0.346	-	-	0	-	0.00%
2022-02-15	0	0.360	0.360	0.400	-	-	0	0	-	0.311	0.311	0.346	-	-	0	-	1.41%
2022-02-14	0	0.355	0.355	0.400	0.355	0.355	6,000	2,130	0.3550	0.307	0.307	0.346	0.307	0.307	6,943	0.3068	-6.58%
2022-02-11	0	0.380	0.355	0.400	-	-	0	0	-	0.328	0.307	0.346	-	-	0	-	0.00%
2022-02-10	0	0.380	0.365	0.400	-	-	0	0	-	0.328	0.315	0.346	-	-	0	-	0.00%
2022-02-09	0	0.380	0.360	0.400	-	-	0	0	-	0.328	0.311	0.346	-	-	0	-	-2.56%
2022-02-08	0	0.390	0.345	0.390	-	-	0	0	-	0.337	0.298	0.337	-	-	0	-	0.00%
2022-02-07	0	0.390	0.350	0.400	0.340	0.400	88,000	34,240	0.3891	0.337	0.302	0.346	0.294	0.346	101,837	0.3362	5.41%
2022-02-04	0	0.370	0.335	0.370	-	-	0	0	-	0.320	0.289	0.320	-	-	0	-	0.00%
2022-01-31	0	0.370	0.350	0.400	0.350	0.370	10,000	3,540	0.3540	0.320	0.302	0.346	0.302	0.320	11,572	0.3059	7.25%
2022-01-28	0	0.345	0.345	0.375	0.315	0.350	32,000	10,270	0.3209	0.298	0.298	0.324	0.272	0.302	37,032	0.2773	-12.66%
2022-01-27	0	0.395	0.385	0.395	0.310	0.395	96,000	36,630	0.3816	0.341	0.333	0.341	0.268	0.341	111,095	0.3297	5.33%
2022-01-26	0	0.375	0.375	0.400	-	-	0	0	-	0.324	0.324	0.346	-	-	0	-	1.35%
2022-01-25	0	0.370	0.370	0.400	0.370	0.375	82,000	30,680	0.3741	0.320	0.320	0.346	0.320	0.324	94,894	0.3233	0.00%
2022-01-24	0	0.370	0.370	0.400	-	-	0	0	-	0.320	0.320	0.346	-	-	0	-	1.37%
2022-01-21	0	0.365	0.365	0.440	0.360	0.430	326,000	134,450	0.4124	0.315	0.315	0.380	0.311	0.372	377,261	0.3564	-8.75%
2022-01-20	0	0.400	0.360	0.400	-	-	0	0	-	0.346	0.311	0.346	-	-	0	-	0.00%
2022-01-19	0	0.400	0.365	0.440	-	-	0	0	-	0.346	0.315	0.380	-	-	0	-	0.00%
2022-01-18	0	0.400	0.380	0.400	-	-	0	0	-	0.346	0.328	0.346	-	-	0	-	-3.61%
2022-01-17	0	0.415	0.365	0.415	-	-	0	0	-	0.359	0.315	0.359	-	-	0	-	0.00%
2022-01-14	0	0.415	0.365	0.425	-	-	0	0	-	0.359	0.315	0.367	-	-	0	-	0.00%
2022-01-13	0	0.415	0.365	0.425	0.415	0.415	138,000	57,270	0.4150	0.359	0.315	0.367	0.359	0.359	159,700	0.3586	0.00%
2022-01-12	0	0.415	0.365	0.425	0.415	0.415	40,000	16,600	0.4150	0.359	0.315	0.367	0.359	0.359	46,290	0.3586	0.00%
2022-01-11	0	0.415	0.365	0.415	-	-	0	0	-	0.359	0.315	0.359	-	-	0	-	-1.19%
2022-01-10	0	0.420	0.310	0.420	-	-	0	0	-	0.363	0.268	0.363	-	-	0	-	0.00%
2022-01-07	0	0.420	0.320	0.420	-	-	0	0	-	0.363	0.277	0.363	-	-	0	-	-1.18%
2022-01-06	0	0.425	0.325	0.425	-	-	0	0	-	0.367	0.281	0.367	-	-	0	-	0.00%
2022-01-05	0	0.425	0.365	0.425	-	-	0	0	-	0.367	0.315	0.367	-	-	0	-	0.00%
2022-01-04	0	0.425	0.365	0.425	-	-	0	0	-	0.367	0.315	0.367	-	-	0	-	0.00%
2022-01-03	0	0.425	0.375	0.500	-	-	0	0	-	0.367	0.324	0.432	-	-	0	-	0.00%
2021-12-31	0	0.425	0.370	0.425	-	-	0	0	-	0.367	0.320	0.367	-	-	0	-	0.00%
2021-12-30	0	0.425	0.385	0.450	-	-	0	0	-	0.367	0.333	0.389	-	-	0	-	0.00%
2021-12-29	0	0.425	0.425	0.495	0.425	0.425	158,000	67,150	0.4250	0.367	0.367	0.428	0.367	0.367	182,844	0.3673	4.94%
2021-12-28	0	0.405	0.405	0.425	0.405	0.415	18,000	7,330	0.4072	0.350	0.350	0.367	0.350	0.359	20,830	0.3519	0.00%
2021-12-24	0	0.405	0.370	0.425	0.360	0.425	138,000	50,080	0.3629	0.350	0.320	0.367	0.311	0.367	159,700	0.3136	3.85%
2021-12-23	0	0.390	0.385	0.435	0.360	0.445	14,000	5,790	0.4136	0.337	0.333	0.376	0.311	0.385	16,201	0.3574	-15.22%
2021-12-22	0	0.460	0.445	0.460	-	-	0	0	-	0.397	0.385	0.397	-	-	0	-	-2.13%
2021-12-21	0	0.470	0.445	0.470	-	-	0	0	-	0.406	0.385	0.406	-	-	0	-	-4.08%
2021-12-20	0	0.490	0.445	0.495	-	-	0	0	-	0.423	0.385	0.428	-	-	0	-	0.00%
2021-12-17	0	0.490	0.445	0.495	-	-	0	0	-	0.423	0.385	0.428	-	-	0	-	0.00%
2021-12-16	0	0.490	0.445	0.490	-	-	0	0	-	0.423	0.385	0.423	-	-	0	-	0.00%
2021-12-15	0	0.490	0.445	0.495	0.490	0.490	82,000	40,180	0.4900	0.423	0.385	0.428	0.423	0.423	94,894	0.4234	0.00%
2021-12-14	0	0.490	0.445	0.495	0.490	0.490	100,000	49,000	0.4900	0.423	0.385	0.428	0.423	0.423	115,724	0.4234	1.03%
2021-12-13	0	0.485	0.450	0.485	-	-	0	0	-	0.419	0.389	0.419	-	-	0	-	0.00%
2021-12-10	0	0.485	0.445	0.485	0.485	0.490	110,000	53,360	0.4851	0.419	0.385	0.419	0.419	0.423	127,297	0.4192	-1.02%
2021-12-09	0	0.490	0.460	0.490	0.425	0.495	298,000	132,070	0.4432	0.423	0.397	0.423	0.367	0.428	344,858	0.3830	5.38%
2021-12-08	0	0.465	0.460	0.510	0.460	0.465	58,000	26,930	0.4643	0.402	0.397	0.441	0.397	0.402	67,120	0.4012	1.09%
2021-12-07	0	0.460	0.430	0.510	-	-	0	0	-	0.397	0.372	0.441	-	-	0	-	0.00%
2021-12-06	0	0.460	0.450	0.510	-	-	0	0	-	0.397	0.389	0.441	-	-	0	-	0.00%
2021-12-03	0	0.460	0.460	0.495	0.460	0.460	8,000	3,680	0.4600	0.397	0.397	0.428	0.397	0.397	9,258	0.3975	0.00%
2021-12-02	0	0.460	0.460	0.495	0.445	0.445	8,000	3,630	0.4538	0.397	0.397	0.428	0.385	0.385	9,258	0.3921	-2.13%
2021-12-01	0	0.470	0.445	0.495	-	-	0	0	-	0.406	0.385	0.428	-	-	0	-	0.00%
2021-11-30	0	0.470	0.445	0.495	0.465	0.470	70,000	32,800	0.4686	0.406	0.385	0.428	0.402	0.406	81,007	0.4049	0.00%
2021-11-29	0	0.470	0.445	0.500	-	-	0	0	-	0.406	0.385	0.432	-	-	0	-	0.00%
2021-11-26	0	0.470	0.460	0.520	-	-	0	0	-	0.406	0.397	0.449	-	-	0	-	0.00%
2021-11-25	0	0.470	0.470	0.520	0.470	0.470	22,000	10,340	0.4700	0.406	0.406	0.449	0.406	0.406	25,459	0.4061	-3.09%
2021-11-24	0	0.485	0.485	0.520	0.465	0.485	6,000	2,830	0.4717	0.419	0.419	0.449	0.402	0.419	6,943	0.4076	-4.90%
2021-11-23	0	0.510	0.460	0.520	-	-	0	0	-	0.441	0.397	0.449	-	-	0	-	0.00%
2021-11-22	0	0.510	0.475	0.520	0.510	0.520	52,000	26,980	0.5188	0.441	0.410	0.449	0.441	0.449	60,177	0.4483	4.08%
2021-11-19	0	0.490	0.490	0.510	0.490	0.510	40,000	19,800	0.4950	0.423	0.423	0.441	0.423	0.441	46,290	0.4277	-3.92%
2021-11-18	0	0.510	0.460	0.520	-	-	0	0	-	0.441	0.397	0.449	-	-	0	-	0.00%
2021-11-17	0	0.510	0.495	0.510	0.470	0.510	636,000	318,890	0.5014	0.441	0.428	0.441	0.406	0.441	736,007	0.4333	10.87%
2021-11-16	0	0.460	0.460	0.530	0.460	0.465	302,000	138,970	0.4602	0.397	0.397	0.458	0.397	0.402	349,487	0.3976	-4.17%
2021-11-15	0	0.480	0.450	0.530	0.480	0.480	50,000	24,000	0.4800	0.415	0.389	0.458	0.415	0.415	57,862	0.4148	0.00%
2021-11-12	0	0.480	0.430	0.510	-	-	0	0	-	0.415	0.372	0.441	-	-	0	-	0.00%
2021-11-11	0	0.480	0.480	0.490	0.475	0.480	120,000	57,500	0.4792	0.415	0.415	0.423	0.410	0.415	138,869	0.4141	-2.04%
2021-11-10	0	0.490	0.455	0.500	0.420	0.500	14,000	6,040	0.4314	0.423	0.393	0.432	0.363	0.432	16,201	0.3728	8.89%
2021-11-09	0	0.450	0.450	0.530	0.450	0.450	50,000	22,500	0.4500	0.389	0.389	0.458	0.389	0.389	57,862	0.3889	1.12%
2021-11-08	0	0.445	0.435	0.530	0.445	0.445	2,000	890	0.4450	0.385	0.376	0.458	0.385	0.385	2,314	0.3845	-4.30%
2021-11-05	0	0.465	0.465	0.530	0.435	0.465	82,000	37,630	0.4589	0.402	0.402	0.458	0.376	0.402	94,894	0.3965	-3.12%
2021-11-04	0	0.480	0.440	0.530	-	-	0	0	-	0.415	0.380	0.458	-	-	0	-	0.00%
2021-11-03	0	0.480	0.410	0.510	-	-	0	0	-	0.415	0.354	0.441	-	-	0	-	0.00%
2021-11-02	0	0.480	0.410	0.510	-	-	0	0	-	0.415	0.354	0.441	-	-	0	-	0.00%
2021-11-01	0	0.480	0.420	0.500	-	-	0	0	-	0.415	0.363	0.432	-	-	0	-	0.00%
2021-10-29	0	0.480	0.415	0.480	0.480	0.480	10,000	4,800	0.4800	0.415	0.359	0.415	0.415	0.415	11,572	0.4148	0.00%
2021-10-28	0	0.480	0.430	0.495	-	-	0	0	-	0.415	0.372	0.428	-	-	0	-	0.00%
2021-10-27	0	0.480	0.445	0.490	-	-	0	0	-	0.415	0.385	0.423	-	-	0	-	-2.04%
2021-10-26	0	0.490	-	0.500	-	-	0	0	-	0.423	-	0.432	-	-	0	-	0.00%
2021-10-25	0	0.490	-	0.510	-	-	0	0	-	0.423	-	0.441	-	-	0	-	0.00%
2021-10-22	0	0.490	-	0.510	-	-	0	0	-	0.423	-	0.441	-	-	0	-	0.00%
2021-10-21	0	0.490	-	0.490	-	-	0	0	-	0.423	-	0.423	-	-	0	-	0.00%
2021-10-20	0	0.490	0.480	0.520	-	-	0	0	-	0.423	0.415	0.449	-	-	0	-	0.00%
2021-10-19	0	0.490	0.465	0.510	0.490	0.580	136,000	71,630	0.5267	0.423	0.402	0.441	0.423	0.501	157,385	0.4551	-2.00%
2021-10-18	0	0.500	0.470	0.510	-	-	0	0	-	0.432	0.406	0.441	-	-	0	-	0.00%
2021-10-15	0	0.500	0.485	0.510	0.465	0.500	128,000	61,470	0.4802	0.432	0.419	0.441	0.402	0.432	148,127	0.4150	6.38%
2021-10-12	0	0.470	0.430	0.510	-	-	0	0	-	0.406	0.372	0.441	-	-	0	-	0.00%
2021-10-11	0	0.470	0.470	0.475	0.470	0.470	32,000	15,040	0.4700	0.406	0.406	0.410	0.406	0.406	37,032	0.4061	-1.05%
2021-10-08	0	0.475	0.420	0.530	-	-	0	0	-	0.410	0.363	0.458	-	-	0	-	0.00%
2021-10-07	0	0.475	0.475	0.530	-	-	0	0	-	0.410	0.410	0.458	-	-	0	-	0.00%
2021-10-06	0	0.475	0.420	0.550	-	-	0	0	-	0.410	0.363	0.475	-	-	0	-	0.00%
2021-10-05	0	0.475	0.410	0.550	-	-	0	0	-	0.410	0.354	0.475	-	-	0	-	0.00%
2021-10-04	0	0.475	0.470	0.570	0.470	0.475	32,000	15,180	0.4744	0.410	0.406	0.493	0.406	0.410	37,032	0.4099	1.06%
2021-09-30	0	0.470	0.460	0.470	-	-	0	0	-	0.406	0.397	0.406	-	-	0	-	0.00%
2021-09-29	0	0.470	0.440	0.480	-	-	0	0	-	0.406	0.380	0.415	-	-	0	-	-2.08%
2021-09-28	0	0.480	0.480	0.530	0.480	0.480	90,000	43,200	0.4800	0.415	0.415	0.458	0.415	0.415	104,152	0.4148	0.00%
2021-09-27	0	0.480	0.480	0.520	0.480	0.480	76,000	36,480	0.4800	0.415	0.415	0.449	0.415	0.415	87,950	0.4148	0.00%
2021-09-24	0	0.480	0.480	0.550	0.480	0.480	50,000	24,000	0.4800	0.415	0.415	0.475	0.415	0.415	57,862	0.4148	0.00%
2021-09-23	0	0.480	0.480	0.490	0.480	0.480	46,000	22,080	0.4800	0.415	0.415	0.423	0.415	0.415	53,233	0.4148	0.00%
2021-09-21	0	0.480	0.480	0.550	0.460	0.490	208,000	98,470	0.4734	0.415	0.415	0.475	0.397	0.423	240,707	0.4091	-2.04%
2021-09-20	0	0.490	0.490	0.560	0.480	0.480	34,000	16,320	0.4800	0.423	0.423	0.484	0.415	0.415	39,346	0.4148	-2.00%
2021-09-17	0	0.500	-	0.560	-	-	0	0	-	0.432	-	0.484	-	-	0	-	0.00%
2021-09-16	0	0.500	0.460	0.510	-	-	0	0	-	0.432	0.397	0.441	-	-	0	-	0.00%
2021-09-15	0	0.500	0.500	0.520	0.500	0.520	104,000	54,000	0.5192	0.432	0.432	0.449	0.432	0.449	120,353	0.4487	-1.96%
2021-09-14	0	0.510	0.510	0.530	0.500	0.500	4,000	2,000	0.5000	0.441	0.441	0.458	0.432	0.432	4,629	0.4321	-5.56%
2021-09-13	0	0.540	0.520	0.560	-	-	0	0	-	0.467	0.449	0.484	-	-	0	-	0.00%
2021-09-10	0	0.540	0.460	0.550	0.540	0.540	140,000	75,600	0.5400	0.467	0.397	0.475	0.467	0.467	162,014	0.4666	-1.82%
2021-09-09	0	0.550	0.440	0.550	-	-	0	0	-	0.475	0.380	0.475	-	-	0	-	0.00%
2021-09-08	0	0.550	0.480	0.550	-	-	0	0	-	0.475	0.415	0.475	-	-	0	-	0.00%
2021-09-07	0	0.550	0.495	0.550	0.495	0.550	402,000	213,400	0.5308	0.475	0.428	0.475	0.428	0.475	465,212	0.4587	5.77%
2021-09-06	0	0.520	-	0.520	0.520	0.520	50,000	26,000	0.5200	0.449	-	0.449	0.449	0.449	57,862	0.4493	0.00%
2021-09-03	0	0.520	0.480	0.520	-	-	0	0	-	0.449	0.415	0.449	-	-	0	-	-1.89%
2021-09-02	0	0.530	0.470	0.530	0.520	0.530	242,000	127,760	0.5279	0.458	0.406	0.458	0.449	0.458	280,053	0.4562	1.92%
2021-09-01	0	0.520	-	0.520	0.530	0.530	50,000	26,500	0.5300	0.449	-	0.449	0.458	0.458	57,862	0.4580	-1.89%
2021-08-31	0	0.530	0.530	0.550	0.465	0.520	34,000	16,410	0.4826	0.458	0.458	0.475	0.402	0.449	39,346	0.4171	0.00%
2021-08-30	0	0.530	0.530	0.560	-	-	0	0	-	0.458	0.458	0.484	-	-	0	-	0.00%
2021-08-27	0	0.530	0.460	0.560	-	-	0	0	-	0.458	0.397	0.484	-	-	0	-	0.00%
2021-08-26	0	0.530	0.500	0.560	0.530	0.530	100,000	53,000	0.5300	0.458	0.432	0.484	0.458	0.458	115,724	0.4580	0.00%
2021-08-25	0	0.530	0.500	0.580	-	-	0	0	-	0.458	0.432	0.501	-	-	0	-	0.00%
2021-08-24	0	0.530	0.530	0.580	0.530	0.530	20,000	10,600	0.5300	0.458	0.458	0.501	0.458	0.458	23,145	0.4580	0.00%
2021-08-23	0	0.530	0.530	0.590	-	-	0	0	-	0.458	0.458	0.510	-	-	0	-	0.00%
2021-08-20	0	0.530	0.530	0.600	0.530	0.530	72,000	38,160	0.5300	0.458	0.458	0.518	0.458	0.458	83,322	0.4580	-8.62%
2021-08-19	0	0.580	0.490	0.580	-	-	0	0	-	0.501	0.423	0.501	-	-	0	-	0.00%
2021-08-18	0	0.580	0.530	0.600	-	-	0	0	-	0.501	0.458	0.518	-	-	0	-	0.00%
2021-08-17	0	0.580	0.520	0.590	0.520	0.580	1,018,000	589,720	0.5793	0.501	0.449	0.510	0.449	0.501	1,178,074	0.5006	1.75%
2021-08-16	0	0.570	0.510	0.570	-	-	0	0	-	0.493	0.441	0.493	-	-	0	-	0.00%
2021-08-13	0	0.570	0.520	0.570	-	-	0	0	-	0.493	0.449	0.493	-	-	0	-	-3.39%
2021-08-12	0	0.590	0.510	0.600	-	-	0	0	-	0.510	0.441	0.518	-	-	0	-	0.00%
2021-08-11	0	0.590	0.510	0.600	0.590	0.590	300,000	177,000	0.5900	0.510	0.441	0.518	0.510	0.510	347,173	0.5098	0.00%
2021-08-10	0	0.590	0.520	0.600	-	-	0	0	-	0.510	0.449	0.518	-	-	0	-	0.00%
2021-08-09	0	0.590	0.510	0.600	-	-	0	0	-	0.510	0.441	0.518	-	-	0	-	0.00%
2021-08-06	0	0.590	0.520	0.590	-	-	0	0	-	0.510	0.449	0.510	-	-	0	-	0.00%
2021-08-05	0	0.590	0.510	0.600	-	-	0	0	-	0.510	0.441	0.518	-	-	0	-	0.00%
2021-08-04	0	0.590	0.510	0.590	-	-	0	0	-	0.510	0.441	0.510	-	-	0	-	0.00%
2021-08-03	0	0.590	0.540	0.590	0.520	0.590	194,000	106,880	0.5509	0.510	0.467	0.510	0.449	0.510	224,505	0.4761	13.46%
2021-08-02	0	0.520	0.520	0.530	0.520	0.520	14,000	7,280	0.5200	0.449	0.449	0.458	0.449	0.449	16,201	0.4493	-1.89%
2021-07-30	0	0.530	0.500	0.560	-	-	0	0	-	0.458	0.432	0.484	-	-	0	-	0.00%
2021-07-29	0	0.530	0.520	0.530	0.500	0.540	174,000	92,180	0.5298	0.458	0.449	0.458	0.432	0.467	201,360	0.4578	6.00%
2021-07-28	0	0.500	0.500	0.530	0.485	0.500	40,000	19,700	0.4925	0.432	0.432	0.458	0.419	0.432	46,290	0.4256	-5.66%
2021-07-27	0	0.530	0.530	0.600	0.530	0.540	68,000	36,180	0.5321	0.458	0.458	0.518	0.458	0.467	78,693	0.4598	0.00%
2021-07-26	0	0.530	0.440	0.600	-	-	0	0	-	0.458	0.380	0.518	-	-	0	-	0.00%
2021-07-23	0	0.530	0.530	0.600	-	-	0	0	-	0.458	0.458	0.518	-	-	0	-	0.00%
2021-07-22	0	0.530	0.530	0.580	-	-	0	0	-	0.458	0.458	0.501	-	-	0	-	0.00%
2021-07-21	0	0.530	0.530	0.580	0.530	0.530	22,000	11,660	0.5300	0.458	0.458	0.501	0.458	0.458	25,459	0.4580	0.00%
2021-07-20	0	0.530	0.500	0.530	-	-	0	0	-	0.458	0.432	0.458	-	-	0	-	0.00%
2021-07-19	0	0.530	0.520	0.550	0.520	0.530	90,000	47,080	0.5231	0.458	0.449	0.475	0.449	0.458	104,152	0.4520	1.92%
2021-07-16	0	0.520	0.520	0.550	-	-	0	0	-	0.449	0.449	0.475	-	-	0	-	0.00%
2021-07-15	0	0.520	0.520	0.560	-	-	0	0	-	0.449	0.449	0.484	-	-	0	-	0.00%
2021-07-14	0	0.520	0.520	0.560	0.520	0.520	32,000	16,640	0.5200	0.449	0.449	0.484	0.449	0.449	37,032	0.4493	0.00%
2021-07-13	0	0.520	0.475	0.560	0.520	0.520	100,000	52,000	0.5200	0.449	0.410	0.484	0.449	0.449	115,724	0.4493	0.00%
2021-07-12	0	0.520	0.435	0.520	0.520	0.520	102,000	53,040	0.5200	0.449	0.376	0.449	0.449	0.449	118,039	0.4493	0.00%
2021-07-09	0	0.520	0.435	0.520	-	-	0	0	-	0.449	0.376	0.449	-	-	0	-	0.00%
2021-07-08	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	0.449	0.449	0.458	0.449	0.449	46,290	0.4493	-1.89%
2021-07-07	0	0.530	0.520	0.530	0.510	0.530	96,000	50,080	0.5217	0.458	0.449	0.458	0.441	0.458	111,095	0.4508	-1.85%
2021-07-06	0	0.540	-	0.560	-	-	0	0	-	0.467	-	0.484	-	-	0	-	0.00%
2021-07-05	0	0.540	0.530	0.560	0.530	0.540	62,000	33,460	0.5397	0.467	0.458	0.484	0.458	0.467	71,749	0.4663	-3.57%
2021-07-02	0	0.560	0.540	0.560	-	-	0	0	-	0.484	0.467	0.484	-	-	0	-	0.00%
2021-06-30	0	0.560	0.530	0.560	0.540	0.560	106,000	59,320	0.5596	0.484	0.458	0.484	0.467	0.484	122,668	0.4836	1.82%
2021-06-29	0	0.550	0.530	0.550	-	-	0	0	-	0.475	0.458	0.475	-	-	0	-	-1.79%
2021-06-28	0	0.560	-	0.560	-	-	0	0	-	0.484	-	0.484	-	-	0	-	0.00%
2021-06-25	0	0.560	0.520	0.560	-	-	0	0	-	0.484	0.449	0.484	-	-	0	-	-0.36%
2021-06-24	0	0.562	-	0.570	-	-	0	0	-	0.486	-	0.493	-	-	0	-	0.00%
2021-06-23	0	0.562	-	0.570	-	-	0	0	-	0.486	-	0.493	-	-	0	-	0.00%
2021-06-22	0	0.562	-	0.570	-	-	0	0	-	0.486	-	0.493	-	-	0	-	0.00%
2021-06-21	0	0.562	0.390	0.570	-	-	0	0	-	0.486	0.337	0.493	-	-	0	-	-0.00%
2021-06-18	0	0.570	-	0.570	-	-	0	0	-	0.486	-	0.486	-	-	0	-	0.00%
2021-06-17	0	0.570	0.520	0.580	-	-	0	0	-	0.486	0.443	0.494	-	-	0	-	0.00%
2021-06-16	0	0.570	0.550	0.580	-	-	0	0	-	0.486	0.469	0.494	-	-	0	-	0.00%
2021-06-15	0	0.570	0.550	0.570	-	-	0	0	-	0.486	0.469	0.486	-	-	0	-	0.00%
2021-06-11	0	0.570	0.570	0.580	0.550	0.570	8,000	4,440	0.5550	0.486	0.486	0.494	0.469	0.486	9,390	0.4729	-3.39%
2021-06-10	0	0.590	0.550	0.590	0.540	0.600	172,000	100,980	0.5871	0.503	0.469	0.503	0.460	0.511	201,879	0.5002	1.72%
2021-06-09	0	0.580	0.550	0.580	0.550	0.580	138,000	75,960	0.5504	0.494	0.469	0.494	0.469	0.494	161,973	0.4690	1.75%
2021-06-08	0	0.570	0.540	0.580	0.540	0.570	22,000	12,020	0.5464	0.486	0.460	0.494	0.460	0.486	25,822	0.4655	-3.39%
2021-06-07	0	0.590	0.540	0.590	0.580	0.590	138,000	81,240	0.5887	0.503	0.460	0.503	0.494	0.503	161,973	0.5016	9.26%
2021-06-04	0	0.540	0.540	0.580	-	-	0	0	-	0.460	0.460	0.494	-	-	0	-	1.89%
2021-06-03	0	0.530	0.540	0.580	0.520	0.560	30,000	16,040	0.5347	0.452	0.460	0.494	0.443	0.477	35,211	0.4555	-13.11%
2021-06-02	0	0.610	0.560	0.610	-	-	0	0	-	0.520	0.477	0.520	-	-	0	-	0.00%
2021-06-01	0	0.610	0.560	0.610	-	-	0	0	-	0.520	0.477	0.520	-	-	0	-	0.00%
2021-05-31	0	0.610	0.560	0.610	0.550	0.610	422,000	244,720	0.5799	0.520	0.477	0.520	0.469	0.520	495,308	0.4941	7.02%
2021-05-28	0	0.570	0.550	0.580	0.550	0.570	212,000	120,640	0.5691	0.486	0.469	0.494	0.469	0.486	248,828	0.4848	-1.72%
2021-05-27	0	0.580	0.580	0.600	0.560	0.630	370,000	223,780	0.6048	0.494	0.494	0.511	0.477	0.537	434,275	0.5153	-6.45%
2021-05-26	0	0.620	0.590	0.620	0.620	0.630	462,000	290,840	0.6295	0.528	0.503	0.528	0.528	0.537	542,257	0.5364	0.00%
2021-05-25	0	0.620	0.580	0.620	0.590	0.620	242,000	143,080	0.5912	0.528	0.494	0.528	0.503	0.528	284,039	0.5037	3.33%
2021-05-24	0	0.600	0.580	0.600	0.590	0.610	340,000	204,760	0.6022	0.511	0.494	0.511	0.503	0.520	399,064	0.5131	3.45%
2021-05-21	0	0.580	0.550	0.600	0.550	0.580	144,000	80,040	0.5558	0.494	0.469	0.511	0.469	0.494	169,015	0.4736	1.75%
2021-05-20	0	0.570	0.540	0.590	0.570	0.570	122,000	69,560	0.5702	0.486	0.460	0.503	0.486	0.486	143,193	0.4858	1.79%
2021-05-18	0	0.560	0.530	0.590	-	-	0	0	-	0.477	0.452	0.503	-	-	0	-	0.00%
2021-05-17	0	0.560	0.560	0.580	0.550	0.550	14,000	7,700	0.5500	0.477	0.477	0.494	0.469	0.469	16,432	0.4686	-6.67%
2021-05-14	0	0.600	0.550	0.600	-	-	0	0	-	0.511	0.469	0.511	-	-	0	-	0.00%
2021-05-13	0	0.600	0.540	0.600	0.550	0.600	134,000	73,800	0.5507	0.511	0.460	0.511	0.469	0.511	157,278	0.4692	0.00%
2021-05-12	0	0.600	0.560	0.620	-	-	0	0	-	0.511	0.477	0.528	-	-	0	-	0.00%
2021-05-11	0	0.600	0.560	0.600	-	-	0	0	-	0.511	0.477	0.511	-	-	0	-	0.00%
2021-05-10	0	0.600	0.560	0.600	0.610	0.610	102,000	62,220	0.6100	0.511	0.477	0.511	0.520	0.520	119,719	0.5197	1.69%
2021-05-07	0	0.590	0.560	0.590	0.550	0.590	272,000	155,020	0.5699	0.503	0.477	0.503	0.469	0.503	319,251	0.4856	7.27%
2021-05-06	0	0.550	0.550	0.590	0.540	0.550	100,000	54,020	0.5402	0.469	0.469	0.503	0.460	0.469	117,372	0.4602	-1.79%
2021-05-05	0	0.560	0.540	0.560	0.560	0.560	68,000	38,080	0.5600	0.477	0.460	0.477	0.477	0.477	79,813	0.4771	0.00%
2021-05-04	0	0.560	0.550	0.590	0.540	0.560	166,000	90,100	0.5428	0.477	0.469	0.503	0.460	0.477	194,837	0.4624	-5.08%
2021-05-03	0	0.590	0.580	0.590	-	-	0	0	-	0.503	0.494	0.503	-	-	0	-	0.00%
2021-04-30	0	0.590	0.550	0.600	-	-	0	0	-	0.503	0.469	0.511	-	-	0	-	-1.67%
2021-04-29	0	0.600	0.580	0.600	0.590	0.600	50,000	29,900	0.5980	0.511	0.494	0.511	0.503	0.511	58,686	0.5095	0.00%
2021-04-28	0	0.600	0.580	0.600	0.580	0.600	36,000	20,960	0.5822	0.511	0.494	0.511	0.494	0.511	42,254	0.4961	-3.23%
2021-04-27	0	0.620	0.570	0.620	0.620	0.620	100,000	62,000	0.6200	0.528	0.486	0.528	0.528	0.528	117,372	0.5282	0.00%
2021-04-26	0	0.620	0.570	0.630	0.610	0.630	6,000	3,720	0.6200	0.528	0.486	0.537	0.520	0.537	7,042	0.5282	5.08%
2021-04-23	0	0.590	0.590	0.600	0.560	0.630	26,000	15,140	0.5823	0.503	0.503	0.511	0.477	0.537	30,517	0.4961	-3.28%
2021-04-22	0	0.610	0.550	0.670	-	-	0	0	-	0.520	0.469	0.571	-	-	0	-	0.00%
2021-04-21	0	0.610	0.550	0.630	-	-	0	0	-	0.520	0.469	0.537	-	-	0	-	0.00%
2021-04-20	0	0.610	0.580	0.620	0.620	0.620	30,000	18,600	0.6200	0.520	0.494	0.528	0.528	0.528	35,211	0.5282	-1.61%
2021-04-19	0	0.620	0.580	0.630	0.570	0.640	340,000	212,640	0.6254	0.528	0.494	0.537	0.486	0.545	399,064	0.5328	14.81%
2021-04-16	0	0.540	0.530	0.580	0.530	0.590	570,000	326,600	0.5730	0.460	0.452	0.494	0.452	0.503	669,018	0.4882	-1.82%
2021-04-15	0	0.550	0.550	0.610	0.530	0.640	792,000	457,940	0.5782	0.469	0.469	0.520	0.452	0.545	929,583	0.4926	-6.78%
2021-04-14	0	0.590	0.560	0.700	0.550	0.700	488,000	319,120	0.6539	0.503	0.477	0.596	0.469	0.596	572,774	0.5571	1.72%
2021-04-13	0	0.580	0.550	0.630	-	-	0	0	-	0.494	0.469	0.537	-	-	0	-	0.00%
2021-04-12	0	0.580	0.570	0.630	-	-	0	0	-	0.494	0.486	0.537	-	-	0	-	0.00%
2021-04-09	0	0.580	0.580	0.610	0.580	0.630	138,000	82,180	0.5955	0.494	0.494	0.520	0.494	0.537	161,973	0.5074	-12.12%
2021-04-08	0	0.660	0.630	0.660	0.630	0.670	860,000	555,680	0.6461	0.562	0.537	0.562	0.537	0.571	1,009,396	0.5505	4.76%
2021-04-07	0	0.630	0.560	0.630	-	-	0	0	-	0.537	0.477	0.537	-	-	0	-	0.00%
2021-04-01	0	0.630	0.580	0.630	0.610	0.640	706,000	451,240	0.6392	0.537	0.494	0.537	0.520	0.545	828,644	0.5446	8.62%
2021-03-31	0	0.580	0.550	0.610	-	-	0	0	-	0.494	0.469	0.520	-	-	0	-	0.00%
2021-03-30	0	0.580	0.560	0.580	0.550	0.660	1,032,000	673,140	0.6523	0.494	0.477	0.494	0.469	0.562	1,211,275	0.5557	3.57%
2021-03-29	0	0.560	0.520	0.670	-	-	0	0	-	0.477	0.443	0.571	-	-	0	-	0.00%
2021-03-26	0	0.560	0.530	0.590	-	-	0	0	-	0.477	0.452	0.503	-	-	0	-	0.00%
2021-03-25	0	0.560	-	0.570	0.560	0.570	46,000	26,060	0.5665	0.477	-	0.486	0.477	0.486	53,991	0.4827	0.00%
2021-03-24	0	0.560	0.560	0.570	0.560	0.570	50,000	28,480	0.5696	0.477	0.477	0.486	0.477	0.486	58,686	0.4853	0.00%
2021-03-23	0	0.560	-	0.570	-	-	0	0	-	0.477	-	0.486	-	-	0	-	-1.75%
2021-03-22	0	0.570	0.560	0.800	0.570	0.570	2,000	1,140	0.5700	0.486	0.477	0.682	0.486	0.486	2,347	0.4856	0.00%
2021-03-19	0	0.570	0.500	0.590	0.570	0.580	6,000	3,440	0.5733	0.486	0.426	0.503	0.486	0.494	7,042	0.4885	0.00%
2021-03-18	0	0.570	0.540	0.580	-	-	0	0	-	0.486	0.460	0.494	-	-	0	-	0.00%
2021-03-17	0	0.570	0.540	0.580	0.570	0.570	20,000	11,400	0.5700	0.486	0.460	0.494	0.486	0.486	23,474	0.4856	0.00%
2021-03-16	0	0.570	0.540	0.580	-	-	0	0	-	0.486	0.460	0.494	-	-	0	-	0.00%
2021-03-15	0	0.570	0.540	0.580	0.530	0.570	52,000	29,540	0.5681	0.486	0.460	0.494	0.452	0.486	61,033	0.4840	0.00%
2021-03-12	0	0.570	0.550	0.590	-	-	0	0	-	0.486	0.469	0.503	-	-	0	-	0.00%
2021-03-11	0	0.570	0.550	0.570	0.570	0.570	122,000	69,540	0.5700	0.486	0.469	0.486	0.486	0.486	143,193	0.4856	-1.72%
2021-03-10	0	0.580	0.580	0.600	0.580	0.600	34,000	20,000	0.5882	0.494	0.494	0.511	0.494	0.511	39,906	0.5012	-1.69%
2021-03-09	0	0.590	0.560	0.630	-	-	0	0	-	0.503	0.477	0.537	-	-	0	-	0.00%
2021-03-08	0	0.590	0.570	0.600	0.570	0.590	300,000	176,920	0.5897	0.503	0.486	0.511	0.486	0.503	352,115	0.5024	1.72%
2021-03-05	0	0.580	0.570	0.630	0.560	0.610	424,000	258,000	0.6085	0.494	0.486	0.537	0.477	0.520	497,656	0.5184	-3.33%
2021-03-04	0	0.600	0.540	0.660	-	-	0	0	-	0.511	0.460	0.562	-	-	0	-	0.00%
2021-03-03	0	0.600	0.590	0.600	0.570	0.600	14,000	8,280	0.5914	0.511	0.503	0.511	0.486	0.511	16,432	0.5039	0.00%
2021-03-02	0	0.600	0.570	0.600	-	-	0	0	-	0.511	0.486	0.511	-	-	0	-	0.00%
2021-03-01	0	0.600	0.570	0.620	0.600	0.620	6,000	3,680	0.6133	0.511	0.486	0.528	0.511	0.528	7,042	0.5226	0.00%
2021-02-26	0	0.600	0.580	0.600	0.630	0.630	4,000	2,520	0.6300	0.511	0.494	0.511	0.537	0.537	4,695	0.5368	-4.76%
2021-02-25	0	0.630	0.600	0.640	-	-	0	0	-	0.537	0.511	0.545	-	-	0	-	-1.56%
2021-02-24	0	0.640	0.600	0.650	-	-	0	0	-	0.545	0.511	0.554	-	-	0	-	0.00%
2021-02-23	0	0.640	0.610	0.650	-	-	0	0	-	0.545	0.520	0.554	-	-	0	-	-1.54%
2021-02-22	0	0.650	0.610	0.650	-	-	0	0	-	0.554	0.520	0.554	-	-	0	-	-1.52%
2021-02-19	0	0.660	0.620	0.700	-	-	0	0	-	0.562	0.528	0.596	-	-	0	-	0.00%
2021-02-18	0	0.660	0.630	0.680	-	-	0	0	-	0.562	0.537	0.579	-	-	0	-	0.00%
2021-02-17	0	0.660	0.620	0.680	-	-	0	0	-	0.562	0.528	0.579	-	-	0	-	0.00%
2021-02-16	0	0.660	0.660	0.680	0.620	0.710	96,000	62,700	0.6531	0.562	0.562	0.579	0.528	0.605	112,677	0.5565	-15.38%
2021-02-11	0	0.780	0.650	0.780	0.750	0.800	38,000	28,600	0.7526	0.665	0.554	0.665	0.639	0.682	44,601	0.6412	6.85%
2021-02-10	0	0.730	0.650	0.740	0.720	0.730	130,000	94,680	0.7283	0.622	0.554	0.630	0.613	0.622	152,583	0.6205	1.39%
2021-02-09	0	0.720	0.650	0.710	0.680	0.730	150,000	104,980	0.6999	0.613	0.554	0.605	0.579	0.622	176,057	0.5963	7.46%
2021-02-08	0	0.670	0.610	0.670	0.570	0.670	292,000	180,900	0.6195	0.571	0.520	0.571	0.486	0.571	342,725	0.5278	4.69%
2021-02-05	0	0.640	0.600	0.640	0.630	0.640	200,000	127,760	0.6388	0.545	0.511	0.545	0.537	0.545	234,743	0.5443	4.92%
2021-02-04	0	0.610	0.570	0.630	-	-	0	0	-	0.520	0.486	0.537	-	-	0	-	0.00%
2021-02-03	0	0.610	0.600	0.640	0.570	0.610	48,000	28,160	0.5867	0.520	0.511	0.545	0.486	0.520	56,338	0.4998	-3.17%
2021-02-02	0	0.630	0.560	0.630	0.610	0.630	74,000	45,940	0.6208	0.537	0.477	0.537	0.520	0.537	86,855	0.5289	3.28%
2021-02-01	0	0.610	0.530	0.610	-	-	0	0	-	0.520	0.452	0.520	-	-	0	-	0.00%
2021-01-29	0	0.610	0.560	0.630	-	-	0	0	-	0.520	0.477	0.537	-	-	0	-	0.00%
2021-01-28	0	0.610	0.580	0.630	0.570	0.610	304,000	183,020	0.6020	0.520	0.494	0.537	0.486	0.520	356,810	0.5129	-3.17%
2021-01-27	0	0.630	0.570	0.640	0.630	0.630	202,000	127,260	0.6300	0.537	0.486	0.545	0.537	0.537	237,091	0.5368	5.00%
2021-01-26	0	0.600	0.530	0.610	0.590	0.660	260,000	160,500	0.6173	0.511	0.452	0.520	0.503	0.562	305,166	0.5259	11.11%
2021-01-25	0	0.540	0.520	0.550	0.540	0.550	112,000	61,560	0.5496	0.460	0.443	0.469	0.460	0.469	131,456	0.4683	-5.26%
2021-01-22	0	0.570	0.540	0.580	-	-	0	0	-	0.486	0.460	0.494	-	-	0	-	-1.72%
2021-01-21	0	0.580	0.530	0.590	0.560	0.590	4,000	2,300	0.5750	0.494	0.452	0.503	0.477	0.503	4,695	0.4899	3.57%
2021-01-20	0	0.560	0.560	0.580	0.550	0.590	126,000	72,860	0.5783	0.477	0.477	0.494	0.469	0.503	147,888	0.4927	-3.45%
2021-01-19	0	0.580	0.570	0.580	0.580	0.580	14,000	8,120	0.5800	0.494	0.486	0.494	0.494	0.494	16,432	0.4942	0.00%
2021-01-18	0	0.580	0.530	0.580	0.580	0.580	74,000	42,920	0.5800	0.494	0.452	0.494	0.494	0.494	86,855	0.4942	9.43%
2021-01-15	0	0.530	0.530	0.560	0.510	0.560	336,000	182,800	0.5440	0.452	0.452	0.477	0.435	0.477	394,369	0.4635	-7.02%
2021-01-14	0	0.570	0.520	0.580	-	-	0	0	-	0.486	0.443	0.494	-	-	0	-	0.00%
2021-01-13	0	0.570	0.540	0.580	-	-	0	0	-	0.486	0.460	0.494	-	-	0	-	-1.72%
2021-01-12	0	0.580	0.540	0.590	-	-	0	0	-	0.494	0.460	0.503	-	-	0	-	-1.69%
2021-01-11	0	0.590	0.540	0.600	-	-	0	0	-	0.503	0.460	0.511	-	-	0	-	-1.67%
2021-01-08	0	0.600	0.520	0.600	0.590	0.600	10,000	5,920	0.5920	0.511	0.443	0.511	0.503	0.511	11,737	0.5044	3.45%
2021-01-07	0	0.580	0.530	0.590	0.590	0.590	4,000	2,360	0.5900	0.494	0.452	0.503	0.503	0.503	4,695	0.5027	-3.33%
2021-01-06	0	0.600	0.530	0.620	-	-	0	0	-	0.511	0.452	0.528	-	-	0	-	0.00%
2021-01-05	0	0.600	0.530	0.620	0.600	0.600	2,000	1,200	0.6000	0.511	0.452	0.528	0.511	0.511	2,347	0.5112	1.69%
2021-01-04	0	0.590	0.550	0.640	-	-	0	0	-	0.503	0.469	0.545	-	-	0	-	0.00%
2020-12-31	0	0.590	0.540	0.630	-	-	0	0	-	0.503	0.460	0.537	-	-	0	-	0.00%
2020-12-30	0	0.590	0.550	0.600	0.530	0.590	28,000	15,920	0.5686	0.503	0.469	0.511	0.452	0.503	32,864	0.4844	-1.67%
2020-12-29	0	0.600	0.570	0.610	-	-	0	0	-	0.511	0.486	0.520	-	-	0	-	-1.64%
2020-12-28	0	0.610	0.570	0.610	-	-	0	0	-	0.520	0.486	0.520	-	-	0	-	-1.61%
2020-12-24	0	0.620	0.560	0.620	-	-	0	0	-	0.528	0.477	0.528	-	-	0	-	0.00%
2020-12-23	0	0.620	0.560	0.620	0.560	0.620	12,000	7,320	0.6100	0.528	0.477	0.528	0.477	0.528	14,085	0.5197	6.90%
2020-12-22	0	0.580	0.560	0.640	-	-	0	0	-	0.494	0.477	0.545	-	-	0	-	0.00%
2020-12-21	0	0.580	0.580	0.650	-	-	0	0	-	0.494	0.494	0.554	-	-	0	-	0.00%
2020-12-18	0	0.580	0.560	0.640	-	-	0	0	-	0.494	0.477	0.545	-	-	0	-	0.00%
2020-12-17	0	0.580	0.560	0.640	-	-	0	0	-	0.494	0.477	0.545	-	-	0	-	0.00%
2020-12-16	0	0.580	0.560	0.650	0.580	0.580	22,000	12,760	0.5800	0.494	0.477	0.554	0.494	0.494	25,822	0.4942	0.00%
2020-12-15	0	0.580	0.540	0.580	-	-	0	0	-	0.494	0.460	0.494	-	-	0	-	0.00%
2020-12-14	0	0.580	0.580	0.660	-	-	0	0	-	0.494	0.494	0.562	-	-	0	-	0.00%
2020-12-11	0	0.580	0.540	0.590	0.580	0.580	16,000	9,280	0.5800	0.494	0.460	0.503	0.494	0.494	18,779	0.4942	-1.69%
2020-12-10	0	0.590	0.550	0.590	0.590	0.650	40,000	24,800	0.6200	0.503	0.469	0.503	0.503	0.554	46,949	0.5282	0.00%
2020-12-09	0	0.590	0.530	0.590	-	-	0	0	-	0.503	0.452	0.503	-	-	0	-	-3.28%
2020-12-08	0	0.610	0.560	0.650	0.570	0.610	28,000	16,040	0.5729	0.520	0.477	0.554	0.486	0.520	32,864	0.4881	5.17%
2020-12-07	0	0.580	0.540	0.580	-	-	0	0	-	0.494	0.460	0.494	-	-	0	-	0.00%
2020-12-04	0	0.580	0.520	0.640	-	-	0	0	-	0.494	0.443	0.545	-	-	0	-	0.00%
2020-12-03	0	0.580	0.580	0.600	0.580	0.600	16,000	9,320	0.5825	0.494	0.494	0.511	0.494	0.511	18,779	0.4963	-4.92%
2020-12-02	0	0.610	0.570	0.640	-	-	0	0	-	0.520	0.486	0.545	-	-	0	-	0.00%
2020-12-01	0	0.610	0.610	0.620	0.610	0.610	64,000	39,040	0.6100	0.520	0.520	0.528	0.520	0.520	75,118	0.5197	0.00%
2020-11-30	0	0.610	0.610	0.640	0.610	0.610	142,000	86,620	0.6100	0.520	0.520	0.545	0.520	0.520	166,668	0.5197	-6.15%
2020-11-27	0	0.650	0.610	0.650	0.650	0.650	82,000	53,300	0.6500	0.554	0.520	0.554	0.554	0.554	96,245	0.5538	0.00%
2020-11-26	0	0.650	0.620	0.650	0.620	0.710	424,000	272,040	0.6416	0.554	0.528	0.554	0.528	0.605	497,656	0.5466	-1.52%
2020-11-25	0	0.660	0.650	0.660	0.650	0.670	152,000	99,680	0.6558	0.562	0.554	0.562	0.554	0.571	178,405	0.5587	-1.49%
2020-11-24	0	0.670	0.640	0.670	0.680	0.720	400,000	281,860	0.7047	0.571	0.545	0.571	0.579	0.613	469,487	0.6004	0.00%
2020-11-23	0	0.670	0.620	0.670	0.660	0.670	70,000	46,240	0.6606	0.571	0.528	0.571	0.562	0.571	82,160	0.5628	-2.90%
2020-11-20	0	0.690	0.610	0.690	0.650	0.690	194,000	127,160	0.6555	0.588	0.520	0.588	0.554	0.588	227,701	0.5585	6.15%
2020-11-19	0	0.650	0.620	0.660	0.640	0.650	132,000	85,440	0.6473	0.554	0.528	0.562	0.545	0.554	154,931	0.5515	0.00%
2020-11-18	0	0.650	0.620	0.650	0.650	0.650	22,000	14,300	0.6500	0.554	0.528	0.554	0.554	0.554	25,822	0.5538	0.00%
2020-11-17	0	0.650	0.650	0.680	0.620	0.650	58,000	37,100	0.6397	0.554	0.554	0.579	0.528	0.554	68,076	0.5450	0.00%
2020-11-16	0	0.650	0.650	0.700	0.650	0.680	104,000	69,580	0.6690	0.554	0.554	0.596	0.554	0.579	122,067	0.5700	0.00%
2020-11-13	0	0.650	0.610	0.650	-	-	0	0	-	0.554	0.520	0.554	-	-	0	-	0.00%
2020-11-12	0	0.650	0.610	0.680	-	-	0	0	-	0.554	0.520	0.579	-	-	0	-	0.00%
2020-11-11	0	0.650	0.610	0.680	0.640	0.650	14,000	9,080	0.6486	0.554	0.520	0.579	0.545	0.554	16,432	0.5526	1.56%
2020-11-10	0	0.640	0.610	0.690	0.640	0.640	102,000	65,280	0.6400	0.545	0.520	0.588	0.545	0.545	119,719	0.5453	0.00%
2020-11-09	0	0.640	0.640	0.650	0.610	0.650	98,000	62,860	0.6414	0.545	0.545	0.554	0.520	0.554	115,024	0.5465	4.92%
2020-11-06	0	0.610	0.610	0.620	0.610	0.620	54,000	33,320	0.6170	0.520	0.520	0.528	0.520	0.528	63,381	0.5257	-3.17%
2020-11-05	0	0.630	0.600	0.630	0.630	0.630	10,000	6,300	0.6300	0.537	0.511	0.537	0.537	0.537	11,737	0.5368	-1.56%
2020-11-04	0	0.640	0.550	0.640	0.640	0.640	16,000	10,240	0.6400	0.545	0.469	0.545	0.545	0.545	18,779	0.5453	-1.54%
2020-11-03	0	0.650	0.580	0.650	-	-	0	0	-	0.554	0.494	0.554	-	-	0	-	0.00%
2020-11-02	0	0.650	-	0.650	-	-	0	0	-	0.554	-	0.554	-	-	0	-	0.00%
2020-10-30	0	0.650	0.600	0.650	-	-	0	0	-	0.554	0.511	0.554	-	-	0	-	0.00%
2020-10-29	0	0.650	0.630	0.650	0.600	0.650	274,000	169,160	0.6174	0.554	0.537	0.554	0.511	0.554	321,598	0.5260	-7.14%
2020-10-28	0	0.700	0.700	0.710	0.680	0.700	18,000	12,500	0.6944	0.596	0.596	0.605	0.579	0.596	21,127	0.5917	-1.41%
2020-10-27	0	0.710	0.670	0.710	0.670	0.720	74,000	49,700	0.6716	0.605	0.571	0.605	0.571	0.613	86,855	0.5722	-2.74%
2020-10-23	0	0.730	0.480	0.730	0.700	0.730	26,000	18,260	0.7023	0.622	0.409	0.622	0.596	0.622	30,517	0.5984	-6.41%
2020-10-22	0	0.780	0.700	0.780	-	-	0	0	-	0.665	0.596	0.665	-	-	0	-	0.00%
2020-10-21	0	0.780	0.700	0.780	-	-	0	0	-	0.665	0.596	0.665	-	-	0	-	0.00%
2020-10-20	0	0.780	0.700	0.780	0.780	0.790	4,000	3,140	0.7850	0.665	0.596	0.665	0.665	0.673	4,695	0.6688	1.30%
2020-10-19	0	0.770	0.710	0.770	-	-	0	0	-	0.656	0.605	0.656	-	-	0	-	0.00%
2020-10-16	0	0.770	0.700	0.770	-	-	0	0	-	0.656	0.596	0.656	-	-	0	-	0.00%
2020-10-15	0	0.770	0.720	1.020	-	-	0	0	-	0.656	0.613	0.869	-	-	0	-	0.00%
2020-10-14	0	0.770	0.770	0.850	0.730	0.740	58,000	42,720	0.7366	0.656	0.656	0.724	0.622	0.630	68,076	0.6275	-4.94%
2020-10-12	0	0.810	0.810	0.960	0.800	0.810	96,000	77,560	0.8079	0.690	0.690	0.818	0.682	0.690	112,677	0.6883	0.00%
2020-10-09	0	0.810	0.710	0.810	-	-	0	0	-	0.690	0.605	0.690	-	-	0	-	-2.41%
2020-10-08	0	0.830	0.820	0.870	-	-	1,382,000	1,147,060	0.8300	0.707	0.699	0.741	-	-	1,622,076	0.7072	0.00%
2020-10-07	0	0.830	0.800	0.870	0.830	0.830	10,000	8,300	0.8300	0.707	0.682	0.741	0.707	0.707	11,737	0.7072	0.00%
2020-10-06	0	0.830	0.800	0.870	-	-	0	0	-	0.707	0.682	0.741	-	-	0	-	0.00%
2020-10-05	0	0.830	0.800	0.830	0.830	0.830	2,000	1,660	0.8300	0.707	0.682	0.707	0.707	0.707	2,347	0.7072	3.75%
2020-09-30	0	0.800	0.800	0.810	0.800	0.810	104,000	83,240	0.8004	0.682	0.682	0.690	0.682	0.690	122,067	0.6819	0.00%
2020-09-29	0	0.800	0.800	0.840	0.800	0.870	354,000	298,500	0.8432	0.682	0.682	0.716	0.682	0.741	415,496	0.7184	-3.61%
2020-09-28	0	0.830	0.830	0.860	0.820	0.840	242,000	200,580	0.8288	0.707	0.707	0.733	0.699	0.716	284,039	0.7062	5.06%
2020-09-25	0	0.790	0.790	0.800	0.660	0.800	304,000	236,380	0.7776	0.673	0.673	0.682	0.562	0.682	356,810	0.6625	5.33%
2020-09-24	0	0.750	0.740	0.750	0.710	0.750	404,000	299,220	0.7406	0.639	0.630	0.639	0.605	0.639	474,181	0.6310	7.14%
2020-09-23	0	0.700	0.700	0.720	0.690	0.750	438,000	310,660	0.7093	0.596	0.596	0.613	0.588	0.639	514,088	0.6043	6.06%
2020-09-22	0	0.660	0.660	0.670	0.590	0.680	324,000	206,060	0.6360	0.562	0.562	0.571	0.503	0.579	380,284	0.5419	10.00%
2020-09-21	0	0.600	0.550	0.600	0.590	0.600	286,000	168,860	0.5904	0.511	0.469	0.511	0.503	0.511	335,683	0.5030	1.69%
2020-09-18	0	0.590	0.570	0.590	0.570	0.590	124,000	71,800	0.5790	0.503	0.486	0.503	0.486	0.503	145,541	0.4933	1.72%
2020-09-17	0	0.580	0.570	0.580	0.560	0.600	114,000	66,000	0.5789	0.494	0.486	0.494	0.477	0.511	133,804	0.4933	-1.69%
2020-09-16	0	0.590	0.560	0.590	0.590	0.590	190,000	112,100	0.5900	0.503	0.477	0.503	0.503	0.503	223,006	0.5027	-1.67%
2020-09-15	0	0.600	0.560	0.610	0.590	0.600	134,000	80,360	0.5997	0.511	0.477	0.520	0.503	0.511	157,278	0.5109	-1.64%
2020-09-14	0	0.610	0.600	0.610	0.610	0.620	60,000	36,660	0.6110	0.520	0.511	0.520	0.520	0.528	70,423	0.5206	4.81%
2020-09-11	0	0.590	0.560	0.590	0.580	0.590	10,000	5,880	0.5880	0.496	0.471	0.496	0.487	0.496	11,898	0.4942	1.72%
2020-09-10	0	0.580	0.580	0.590	0.570	0.590	34,000	19,660	0.5782	0.487	0.487	0.496	0.479	0.496	40,455	0.4860	3.57%
2020-09-09	0	0.560	0.550	0.600	-	-	0	0	-	0.471	0.462	0.504	-	-	0	-	0.00%
2020-09-08	0	0.560	0.530	0.560	0.530	0.590	28,000	15,740	0.5621	0.471	0.445	0.471	0.445	0.496	33,316	0.4724	3.70%
2020-09-07	0	0.540	0.530	0.580	0.540	0.540	54,000	29,160	0.5400	0.454	0.445	0.487	0.454	0.454	64,252	0.4538	-3.57%
2020-09-04	0	0.560	0.550	0.590	0.530	0.590	126,000	69,920	0.5549	0.471	0.462	0.496	0.445	0.496	149,921	0.4664	-8.20%
2020-09-03	0	0.610	0.610	0.620	0.590	0.610	252,000	150,920	0.5989	0.513	0.513	0.521	0.496	0.513	299,842	0.5033	3.39%
2020-09-02	0	0.590	0.580	0.590	0.560	0.600	346,000	206,260	0.5961	0.496	0.487	0.496	0.471	0.504	411,688	0.5010	5.36%
2020-09-01	0	0.560	0.560	0.580	0.540	0.560	16,000	8,900	0.5563	0.471	0.471	0.487	0.454	0.471	19,038	0.4675	3.70%
2020-08-31	0	0.540	0.530	0.560	0.540	0.560	92,000	50,480	0.5487	0.454	0.445	0.471	0.454	0.471	109,466	0.4611	-3.57%
2020-08-28	0	0.560	0.540	0.560	0.540	0.560	64,000	34,840	0.5444	0.471	0.454	0.471	0.454	0.471	76,150	0.4575	0.00%
2020-08-27	0	0.560	0.550	0.580	0.550	0.560	20,000	11,080	0.5540	0.471	0.462	0.487	0.462	0.471	23,797	0.4656	0.00%
2020-08-26	0	0.560	0.560	0.570	0.560	0.560	6,000	3,360	0.5600	0.471	0.471	0.479	0.471	0.471	7,139	0.4706	3.70%
2020-08-25	0	0.540	0.540	0.570	0.540	0.570	10,000	5,580	0.5580	0.454	0.454	0.479	0.454	0.479	11,898	0.4690	-5.26%
2020-08-24	0	0.570	0.530	0.610	-	-	0	0	-	0.479	0.445	0.513	-	-	0	-	0.00%
2020-08-21	0	0.570	0.560	0.590	0.540	0.590	124,000	70,160	0.5658	0.479	0.471	0.496	0.454	0.496	147,541	0.4755	-1.72%
2020-08-20	0	0.580	0.580	0.600	0.570	0.580	54,000	30,860	0.5715	0.487	0.487	0.504	0.479	0.487	64,252	0.4803	1.75%
2020-08-19	0	0.570	0.560	0.590	0.530	0.600	144,000	82,840	0.5753	0.479	0.471	0.496	0.445	0.504	171,338	0.4835	1.79%
2020-08-18	0	0.560	0.540	0.560	0.540	0.600	1,172,000	658,800	0.5621	0.471	0.454	0.471	0.454	0.504	1,394,504	0.4724	-9.68%
2020-08-17	0	0.620	0.600	0.620	0.600	0.620	144,000	87,480	0.6075	0.521	0.504	0.521	0.504	0.521	171,338	0.5106	0.00%
2020-08-14	0	0.620	0.600	0.620	0.560	0.600	212,000	123,820	0.5841	0.521	0.504	0.521	0.471	0.504	252,248	0.4909	0.00%
2020-08-13	0	0.620	0.600	0.620	0.590	0.620	480,000	288,320	0.6007	0.521	0.504	0.521	0.496	0.521	571,128	0.5048	-3.12%
2020-08-12	0	0.640	0.610	0.650	0.610	0.610	76,000	46,480	0.6116	0.538	0.513	0.546	0.513	0.513	90,429	0.5140	-3.03%
2020-08-11	0	0.660	0.600	0.660	0.590	0.630	152,000	92,400	0.6079	0.555	0.504	0.555	0.496	0.529	180,857	0.5109	3.13%
2020-08-10	0	0.640	0.620	0.640	0.590	0.630	684,000	416,980	0.6096	0.538	0.521	0.538	0.496	0.529	813,857	0.5124	-4.48%
2020-08-07	0	0.670	0.630	0.700	-	-	0	0	-	0.563	0.529	0.588	-	-	0	-	0.00%
2020-08-06	0	0.670	0.630	0.680	-	-	0	0	-	0.563	0.529	0.572	-	-	0	-	0.00%
2020-08-05	0	0.670	0.640	0.670	0.630	0.670	44,000	28,180	0.6405	0.563	0.538	0.563	0.529	0.563	52,353	0.5383	0.00%
2020-08-04	0	0.670	0.670	0.680	0.670	0.670	112,000	75,040	0.6700	0.563	0.563	0.572	0.563	0.563	133,263	0.5631	-1.47%
2020-08-03	0	0.680	0.670	0.680	0.670	0.680	138,000	92,960	0.6736	0.572	0.563	0.572	0.563	0.572	164,199	0.5661	0.00%
2020-07-31	0	0.680	0.650	0.720	0.650	0.690	318,000	209,240	0.6580	0.572	0.546	0.605	0.546	0.580	378,372	0.5530	0.00%
2020-07-30	0	0.680	0.660	0.680	0.650	0.680	186,000	124,440	0.6690	0.572	0.555	0.572	0.546	0.572	221,312	0.5623	-1.45%
2020-07-29	0	0.690	0.670	0.700	0.670	0.700	100,000	68,300	0.6830	0.580	0.563	0.588	0.563	0.588	118,985	0.5740	2.99%
2020-07-28	0	0.670	0.640	0.670	0.630	0.720	698,000	460,320	0.6595	0.563	0.538	0.563	0.529	0.605	830,515	0.5543	-6.94%
2020-07-27	0	0.720	0.690	0.720	0.720	0.750	342,000	249,960	0.7309	0.605	0.580	0.605	0.605	0.630	406,929	0.6143	0.00%
2020-07-24	0	0.720	0.720	0.760	0.650	0.750	636,000	445,180	0.7000	0.605	0.605	0.639	0.546	0.630	756,745	0.5883	10.77%
2020-07-23	0	0.650	0.650	0.670	0.630	0.770	1,150,000	812,440	0.7065	0.546	0.546	0.563	0.529	0.647	1,368,327	0.5937	-17.72%
2020-07-22	0	0.790	0.770	0.830	-	-	0	0	-	0.664	0.647	0.698	-	-	0	-	0.00%
2020-07-21	0	0.790	0.790	0.800	0.750	0.850	532,000	419,400	0.7883	0.664	0.664	0.672	0.630	0.714	633,000	0.6626	-7.06%
2020-07-20	0	0.850	0.850	0.870	0.850	0.850	10,000	8,500	0.8500	0.714	0.714	0.731	0.714	0.714	11,898	0.7144	0.00%
2020-07-17	0	0.850	0.810	0.850	0.830	0.870	22,000	18,340	0.8336	0.714	0.681	0.714	0.698	0.731	26,177	0.7006	2.41%
2020-07-16	0	0.830	0.820	0.860	0.830	0.840	14,000	11,720	0.8371	0.698	0.689	0.723	0.698	0.706	16,658	0.7036	-5.68%
2020-07-15	0	0.880	0.820	0.880	0.860	0.890	202,000	176,200	0.8723	0.740	0.689	0.740	0.723	0.748	240,350	0.7331	4.76%
2020-07-14	0	0.840	0.800	0.840	0.840	0.840	282,000	236,880	0.8400	0.706	0.672	0.706	0.706	0.706	335,538	0.7060	0.00%
2020-07-13	0	0.840	0.840	0.850	0.780	0.840	436,000	352,520	0.8085	0.706	0.706	0.714	0.656	0.706	518,775	0.6795	2.44%
2020-07-10	0	0.820	0.810	0.820	0.820	0.890	108,000	94,820	0.8780	0.689	0.681	0.689	0.689	0.748	128,504	0.7379	0.00%
2020-07-09	0	0.820	0.800	0.830	0.820	0.840	460,000	380,900	0.8280	0.689	0.672	0.698	0.689	0.706	547,331	0.6959	-3.53%
2020-07-08	0	0.850	0.820	0.860	0.850	0.860	300,000	255,120	0.8504	0.714	0.689	0.723	0.714	0.723	356,955	0.7147	-1.16%
2020-07-07	0	0.860	0.840	0.880	0.840	0.860	242,000	207,540	0.8576	0.723	0.706	0.740	0.706	0.723	287,944	0.7208	0.00%
2020-07-06	0	0.860	0.820	0.860	0.860	0.950	338,000	296,340	0.8767	0.723	0.689	0.723	0.723	0.798	402,169	0.7369	-1.15%
2020-07-03	0	0.870	0.820	0.870	0.840	0.880	204,000	175,260	0.8591	0.731	0.689	0.731	0.706	0.740	242,729	0.7220	1.16%
2020-07-02	0	0.860	0.820	0.860	0.810	0.900	482,000	402,120	0.8343	0.723	0.689	0.723	0.681	0.756	573,508	0.7012	-1.15%
2020-06-30	0	0.870	0.850	0.910	0.870	0.920	334,000	295,140	0.8837	0.731	0.714	0.765	0.731	0.773	397,410	0.7427	-4.40%
2020-06-29	0	0.910	0.900	0.920	0.900	0.930	1,140,000	1,036,320	0.9091	0.765	0.756	0.773	0.756	0.782	1,356,429	0.7640	1.11%
2020-06-26	0	0.900	0.850	0.900	0.900	0.920	380,000	343,840	0.9048	0.756	0.714	0.756	0.756	0.773	452,143	0.7605	0.00%
2020-06-24	0	0.900	0.850	0.900	0.880	0.910	232,000	207,880	0.8960	0.756	0.714	0.756	0.740	0.765	276,045	0.7531	2.27%
2020-06-23	0	0.880	0.800	0.880	0.870	0.880	220,000	192,660	0.8757	0.740	0.672	0.740	0.731	0.740	261,767	0.7360	2.56%
2020-06-22	0	0.880	0.870	0.880	0.870	0.890	276,000	242,800	0.8797	0.721	0.713	0.721	0.713	0.729	336,819	0.7209	1.15%
2020-06-19	0	0.870	0.840	0.870	0.850	0.880	274,000	237,200	0.8657	0.713	0.688	0.713	0.697	0.721	334,378	0.7094	2.35%
2020-06-18	0	0.850	0.810	0.850	0.840	0.850	212,000	179,260	0.8456	0.697	0.664	0.697	0.688	0.697	258,716	0.6929	3.66%
2020-06-17	0	0.820	0.780	0.820	0.800	0.820	202,000	164,220	0.8130	0.672	0.639	0.672	0.656	0.672	246,513	0.6662	2.50%
2020-06-16	0	0.800	0.780	0.810	0.800	0.820	730,000	585,720	0.8024	0.656	0.639	0.664	0.656	0.672	890,862	0.6575	0.00%
2020-06-15	0	0.800	0.780	0.800	0.790	0.800	212,000	168,560	0.7951	0.656	0.639	0.656	0.647	0.656	258,716	0.6515	0.00%
2020-06-12	0	0.800	0.780	0.800	0.790	0.810	266,000	213,360	0.8021	0.656	0.639	0.656	0.647	0.664	324,615	0.6573	1.27%
2020-06-11	0	0.790	0.740	0.800	0.740	0.800	488,000	383,100	0.7850	0.647	0.606	0.656	0.606	0.656	595,535	0.6433	2.60%
2020-06-10	0	0.770	0.770	0.790	0.720	0.770	158,000	121,160	0.7668	0.631	0.631	0.647	0.590	0.631	192,817	0.6284	4.05%
2020-06-09	0	0.740	0.770	0.780	0.710	0.760	112,000	82,580	0.7373	0.606	0.631	0.639	0.582	0.623	136,680	0.6042	-2.63%
2020-06-08	0	0.760	0.730	0.760	0.700	0.760	252,000	178,900	0.7099	0.623	0.598	0.623	0.574	0.623	307,530	0.5817	1.33%
2020-06-05	0	0.750	-	0.750	0.750	0.750	60,000	45,000	0.7500	0.615	-	0.615	0.615	0.615	73,222	0.6146	-2.60%
2020-06-04	0	0.770	-	0.800	0.730	0.770	68,000	50,660	0.7450	0.631	-	0.656	0.598	0.631	82,984	0.6105	1.32%
2020-06-03	0	0.760	0.770	0.780	0.750	0.770	68,000	51,800	0.7618	0.623	0.631	0.639	0.615	0.631	82,984	0.6242	-5.00%
2020-06-02	0	0.800	0.780	0.800	0.780	0.800	142,000	111,000	0.7817	0.656	0.639	0.656	0.639	0.656	173,291	0.6405	2.56%
2020-06-01	0	0.780	0.770	0.780	0.770	0.830	170,000	133,400	0.7847	0.639	0.631	0.639	0.631	0.680	207,461	0.6430	-2.50%
2020-05-29	0	0.800	0.770	0.800	0.790	0.800	124,000	98,000	0.7903	0.656	0.631	0.656	0.647	0.656	151,325	0.6476	0.00%
2020-05-28	0	0.800	0.770	0.800	0.780	0.800	404,000	317,600	0.7861	0.656	0.631	0.656	0.639	0.656	493,025	0.6442	-2.44%
2020-05-27	0	0.820	0.800	0.830	0.810	0.870	1,652,000	1,350,560	0.8175	0.672	0.656	0.680	0.664	0.713	2,016,033	0.6699	1.23%
2020-05-26	0	0.810	0.800	0.810	0.790	0.810	168,000	134,520	0.8007	0.664	0.656	0.664	0.647	0.664	205,020	0.6561	-2.41%
2020-05-25	0	0.830	0.800	0.830	0.760	0.880	398,000	328,580	0.8256	0.680	0.656	0.680	0.623	0.721	485,703	0.6765	-5.68%
2020-05-22	0	0.880	0.850	0.880	0.850	0.880	308,000	268,420	0.8715	0.721	0.697	0.721	0.697	0.721	375,871	0.7141	-1.12%
2020-05-21	0	0.890	0.870	0.890	0.880	0.890	264,000	233,740	0.8854	0.729	0.713	0.729	0.721	0.729	322,175	0.7255	-1.11%
2020-05-20	0	0.900	0.860	0.900	0.890	0.900	114,000	102,000	0.8947	0.737	0.705	0.737	0.729	0.737	139,121	0.7332	-2.17%
2020-05-19	0	0.920	0.900	0.920	0.920	0.930	240,000	221,040	0.9210	0.754	0.737	0.754	0.754	0.762	292,886	0.7547	-1.08%
2020-05-18	0	0.930	0.890	0.930	0.880	0.930	76,000	69,060	0.9087	0.762	0.729	0.762	0.721	0.762	92,747	0.7446	1.09%
2020-05-15	0	0.920	0.900	0.920	0.880	0.920	134,000	120,720	0.9009	0.754	0.737	0.754	0.721	0.754	163,528	0.7382	1.10%
2020-05-14	0	0.910	0.890	0.910	0.910	0.930	10,000	9,180	0.9180	0.746	0.729	0.746	0.746	0.762	12,204	0.7522	1.11%
2020-05-13	0	0.900	0.900	0.910	0.890	0.900	1,036,000	922,200	0.8902	0.737	0.737	0.746	0.729	0.737	1,264,292	0.7294	0.00%
2020-05-12	0	0.900	0.890	0.900	0.890	0.920	68,000	60,780	0.8938	0.737	0.729	0.737	0.729	0.754	82,984	0.7324	-1.10%
2020-05-11	0	0.910	0.900	0.910	0.900	0.970	508,000	475,480	0.9360	0.746	0.737	0.746	0.737	0.795	619,942	0.7670	0.00%
2020-05-08	0	0.910	0.900	0.910	0.920	0.940	70,000	64,980	0.9283	0.746	0.737	0.746	0.754	0.770	85,425	0.7607	1.11%
2020-05-07	0	0.900	0.890	0.920	0.870	0.910	122,000	109,300	0.8959	0.737	0.729	0.754	0.713	0.746	148,884	0.7341	-4.26%
2020-05-06	0	0.940	0.900	0.940	0.910	0.940	86,000	78,480	0.9126	0.770	0.737	0.770	0.746	0.770	104,951	0.7478	2.17%
2020-05-05	0	0.920	0.920	0.950	0.910	0.930	336,000	311,380	0.9267	0.754	0.754	0.778	0.746	0.762	410,041	0.7594	1.10%
2020-05-04	0	0.910	0.900	0.910	0.910	0.930	222,000	203,100	0.9149	0.746	0.737	0.746	0.746	0.762	270,920	0.7497	-5.21%
2020-04-29	0	0.960	0.930	0.960	0.920	0.960	190,000	177,640	0.9349	0.787	0.762	0.787	0.754	0.787	231,868	0.7661	-2.04%
2020-04-28	0	0.980	0.940	0.980	0.950	0.980	654,000	632,480	0.9671	0.803	0.770	0.803	0.778	0.803	798,115	0.7925	1.03%
2020-04-27	0	0.970	0.950	0.970	0.950	1.000	110,000	105,260	0.9569	0.795	0.778	0.795	0.778	0.819	134,239	0.7841	1.04%
2020-04-24	0	0.960	0.950	0.970	0.960	1.060	1,248,000	1,280,260	1.0258	0.787	0.778	0.795	0.787	0.869	1,523,008	0.8406	0.00%
2020-04-23	0	0.960	0.940	0.970	0.960	0.970	110,000	105,960	0.9633	0.787	0.770	0.795	0.787	0.795	134,239	0.7893	2.13%
2020-04-22	0	0.940	0.940	0.950	0.930	1.000	2,140,000	2,025,420	0.9465	0.770	0.770	0.778	0.762	0.819	2,611,568	0.7756	0.00%
2020-04-21	0	0.940	0.910	0.940	0.890	0.970	630,000	569,900	0.9046	0.770	0.746	0.770	0.729	0.795	768,826	0.7413	0.00%
2020-04-20	0	0.940	0.890	0.930	0.920	0.960	1,246,000	1,149,220	0.9223	0.770	0.729	0.762	0.754	0.787	1,520,567	0.7558	-3.09%
2020-04-17	0	0.970	0.910	0.970	0.920	0.970	140,000	130,120	0.9294	0.795	0.746	0.795	0.754	0.795	170,850	0.7616	3.19%
2020-04-16	0	0.940	0.920	0.940	0.930	0.950	102,000	95,480	0.9361	0.770	0.754	0.770	0.762	0.778	124,477	0.7671	-2.08%
2020-04-15	0	0.960	0.920	0.960	0.920	0.960	344,000	318,880	0.9270	0.787	0.754	0.787	0.754	0.787	419,803	0.7596	2.13%
2020-04-14	0	0.940	0.920	0.940	0.920	0.960	564,000	526,700	0.9339	0.770	0.754	0.770	0.754	0.787	688,282	0.7652	1.08%
2020-04-09	0	0.930	0.920	0.930	0.920	0.990	264,000	251,520	0.9527	0.762	0.754	0.762	0.754	0.811	322,175	0.7807	-5.10%
2020-04-08	0	0.980	0.960	0.990	0.970	1.050	226,000	222,700	0.9854	0.803	0.787	0.811	0.795	0.860	275,801	0.8075	-4.85%
2020-04-07	0	1.030	0.980	1.030	1.000	1.040	858,000	872,020	1.0163	0.844	0.803	0.844	0.819	0.852	1,047,068	0.8328	0.98%
2020-04-06	0	1.020	0.970	1.020	1.000	1.030	166,000	167,200	1.0072	0.836	0.795	0.836	0.819	0.844	202,580	0.8254	0.99%
2020-04-03	0	1.010	0.980	1.010	0.990	1.040	584,000	583,700	0.9995	0.828	0.803	0.828	0.811	0.852	712,690	0.8190	-1.94%
2020-04-02	0	1.030	0.960	1.030	0.990	1.030	226,000	224,840	0.9949	0.844	0.787	0.844	0.811	0.844	275,801	0.8152	0.98%
2020-04-01	0	1.020	0.950	1.030	0.960	1.050	392,000	386,280	0.9854	0.836	0.778	0.844	0.787	0.860	478,381	0.8075	5.15%
2020-03-31	0	0.970	0.930	0.970	0.950	0.980	484,000	463,700	0.9581	0.795	0.762	0.795	0.778	0.803	590,654	0.7851	-2.02%
2020-03-30	0	0.990	0.940	0.990	0.930	0.990	652,000	636,200	0.9758	0.811	0.770	0.811	0.762	0.811	795,674	0.7996	0.00%
2020-03-27	0	0.990	0.950	0.990	0.940	1.050	914,000	901,060	0.9858	0.811	0.778	0.811	0.770	0.860	1,115,408	0.8078	-3.88%
2020-03-26	0	1.030	0.990	1.030	1.050	1.050	2,000	2,100	1.0500	0.844	0.811	0.844	0.860	0.860	2,441	0.8604	3.00%
2020-03-25	0	1.000	0.950	1.000	0.980	1.040	260,000	259,680	0.9988	0.819	0.778	0.819	0.803	0.852	317,293	0.8184	1.01%
2020-03-24	0	0.990	0.950	0.990	0.950	1.080	338,000	340,880	1.0085	0.811	0.778	0.811	0.778	0.885	412,481	0.8264	-4.81%
2020-03-23	0	1.040	0.960	1.040	0.910	1.070	398,000	392,280	0.9856	0.852	0.787	0.852	0.746	0.877	485,703	0.8077	0.97%
2020-03-20	0	1.030	0.970	1.030	0.990	1.050	212,000	216,740	1.0224	0.844	0.795	0.844	0.811	0.860	258,716	0.8378	0.00%
2020-03-19	0	1.030	0.960	1.030	0.940	1.030	200,000	194,640	0.9732	0.844	0.787	0.844	0.770	0.844	244,072	0.7975	1.98%
2020-03-18	0	1.010	0.930	1.010	0.940	1.080	1,246,000	1,270,600	1.0197	0.828	0.762	0.828	0.770	0.885	1,520,567	0.8356	3.06%
2020-03-17	0	0.980	0.950	0.990	0.940	1.000	180,000	175,720	0.9762	0.803	0.778	0.811	0.770	0.819	219,665	0.7999	-2.00%
2020-03-16	0	1.000	0.950	1.000	0.980	1.060	428,000	425,620	0.9944	0.819	0.778	0.819	0.803	0.869	522,314	0.8149	-4.76%
2020-03-13	0	1.050	1.000	1.030	0.980	1.130	1,216,000	1,250,420	1.0283	0.860	0.819	0.844	0.803	0.926	1,483,956	0.8426	-7.89%
2020-03-12	0	1.140	1.080	1.140	1.120	1.150	290,000	332,560	1.1468	0.934	0.885	0.934	0.918	0.942	353,904	0.9397	-1.72%
2020-03-11	0	1.160	1.140	1.160	1.150	1.180	184,000	213,660	1.1612	0.951	0.934	0.951	0.942	0.967	224,546	0.9515	0.00%
2020-03-10	0	1.160	1.120	1.160	1.100	1.190	122,000	138,620	1.1362	0.951	0.918	0.951	0.901	0.975	148,884	0.9311	-1.69%
2020-03-09	0	1.180	1.150	1.180	1.170	1.190	1,160,000	1,367,060	1.1785	0.967	0.942	0.967	0.959	0.975	1,415,616	0.9657	0.00%
2020-03-06	0	1.180	1.140	1.180	1.100	1.190	258,000	297,660	1.1537	0.967	0.934	0.967	0.901	0.975	314,853	0.9454	0.00%
2020-03-05	0	1.180	1.160	1.180	1.170	1.210	326,000	385,560	1.1827	0.967	0.951	0.967	0.959	0.992	397,837	0.9691	-1.67%
2020-03-04	0	1.200	1.180	1.200	1.180	1.220	262,000	312,860	1.1941	0.983	0.967	0.983	0.967	1.000	319,734	0.9785	-0.83%
2020-03-03	0	1.210	1.180	1.210	1.190	1.230	324,000	389,300	1.2015	0.992	0.967	0.992	0.975	1.008	395,396	0.9846	0.00%
2020-03-02	0	1.210	1.170	1.210	1.160	1.220	296,000	354,300	1.1970	0.992	0.959	0.992	0.951	1.000	361,226	0.9808	2.54%
2020-02-28	0	1.180	1.140	1.180	1.140	1.230	242,000	282,700	1.1682	0.967	0.934	0.967	0.934	1.008	295,327	0.9572	-3.28%
2020-02-27	0	1.220	1.180	1.220	1.200	1.220	140,000	169,800	1.2129	1.000	0.967	1.000	0.983	1.000	170,850	0.9939	0.00%
2020-02-26	0	1.220	1.190	1.220	1.200	1.220	196,000	237,460	1.2115	1.000	0.975	1.000	0.983	1.000	239,190	0.9928	0.83%
2020-02-25	0	1.210	1.190	1.210	1.200	1.240	226,000	275,280	1.2181	0.992	0.975	0.992	0.983	1.016	275,801	0.9981	-2.42%
2020-02-24	0	1.240	1.210	1.240	1.220	1.240	352,000	432,820	1.2296	1.016	0.992	1.016	1.000	1.016	429,566	1.0076	-0.80%
2020-02-21	0	1.250	1.220	1.250	1.210	1.250	942,000	1,164,040	1.2357	1.024	1.000	1.024	0.992	1.024	1,149,578	1.0126	0.81%
2020-02-20	0	1.240	1.220	1.240	1.220	1.250	212,000	262,820	1.2397	1.016	1.000	1.016	1.000	1.024	258,716	1.0159	0.00%
2020-02-19	0	1.240	1.210	1.240	1.210	1.240	418,000	510,500	1.2213	1.016	0.992	1.016	0.992	1.016	510,110	1.0008	1.64%
2020-02-18	0	1.220	1.210	1.220	1.200	1.250	132,000	161,460	1.2232	1.000	0.992	1.000	0.983	1.024	161,087	1.0023	-1.61%
2020-02-17	0	1.240	1.220	1.240	1.210	1.240	446,000	549,860	1.2329	1.016	1.000	1.016	0.992	1.016	544,280	1.0103	0.81%
2020-02-14	0	1.230	1.210	1.230	1.210	1.240	330,000	403,160	1.2217	1.008	0.992	1.008	0.992	1.016	402,718	1.0011	-0.81%
2020-02-13	0	1.240	1.210	1.240	1.180	1.240	390,000	470,400	1.2062	1.016	0.992	1.016	0.967	1.016	475,940	0.9884	0.81%
2020-02-12	0	1.230	1.180	1.230	1.180	1.230	380,000	459,860	1.2102	1.008	0.967	1.008	0.967	1.008	463,736	0.9916	0.00%
2020-02-11	0	1.230	1.160	1.230	1.140	1.230	376,000	451,140	1.1998	1.008	0.951	1.008	0.934	1.008	458,855	0.9832	0.82%
2020-02-10	0	1.220	1.170	1.220	1.180	1.220	358,000	426,340	1.1909	1.000	0.959	1.000	0.967	1.000	436,889	0.9759	1.67%
2020-02-07	0	1.200	1.160	1.200	1.150	1.200	236,000	275,340	1.1667	0.983	0.951	0.983	0.942	0.983	288,005	0.9560	1.69%
2020-02-06	0	1.180	1.150	1.180	1.130	1.180	392,000	449,660	1.1471	0.967	0.942	0.967	0.926	0.967	478,381	0.9400	4.42%
2020-02-05	0	1.130	1.100	1.130	1.130	1.150	154,000	174,180	1.1310	0.926	0.901	0.926	0.926	0.942	187,935	0.9268	0.00%
2020-02-04	0	1.130	1.100	1.130	1.100	1.140	202,000	226,380	1.1207	0.926	0.901	0.926	0.901	0.934	246,513	0.9183	3.67%
2020-02-03	0	1.090	1.040	1.090	1.030	1.170	486,000	521,480	1.0730	0.893	0.852	0.893	0.844	0.959	593,094	0.8793	-5.22%
2020-01-31	0	1.150	1.130	1.150	1.150	1.190	98,000	115,120	1.1747	0.942	0.926	0.942	0.942	0.975	119,595	0.9626	-2.54%
2020-01-30	0	1.180	1.120	1.180	1.110	1.240	496,000	584,660	1.1788	0.967	0.918	0.967	0.910	1.016	605,298	0.9659	-4.07%
2020-01-29	0	1.230	1.200	1.230	1.200	1.300	538,000	675,240	1.2551	1.008	0.983	1.008	0.983	1.065	656,553	1.0285	-6.11%
2020-01-24	0	1.310	1.270	1.310	1.170	1.310	856,000	1,058,360	1.2364	1.073	1.041	1.073	0.959	1.073	1,044,627	1.0131	9.17%
2020-01-23	0	1.200	1.180	1.200	1.160	1.210	202,000	239,440	1.1853	0.983	0.967	0.983	0.951	0.992	246,513	0.9713	-0.83%
2020-01-22	0	1.210	1.180	1.210	1.180	1.220	280,000	335,480	1.1981	0.992	0.967	0.992	0.967	1.000	341,701	0.9818	2.54%
2020-01-21	0	1.180	1.150	1.180	1.120	1.190	538,000	623,100	1.1582	0.967	0.942	0.967	0.918	0.975	656,553	0.9490	0.85%
2020-01-20	0	1.170	1.120	1.170	1.110	1.170	180,000	204,740	1.1374	0.959	0.918	0.959	0.910	0.959	219,665	0.9321	1.74%
2020-01-17	0	1.150	1.120	1.150	1.120	1.180	418,000	484,380	1.1588	0.942	0.918	0.942	0.918	0.967	510,110	0.9496	-1.71%
2020-01-16	0	1.170	1.130	1.170	1.160	1.180	180,000	209,720	1.1651	0.959	0.926	0.959	0.951	0.967	219,665	0.9547	0.86%
2020-01-15	0	1.160	1.130	1.160	1.070	1.170	918,000	1,018,700	1.1097	0.951	0.926	0.951	0.877	0.959	1,120,290	0.9093	-1.69%
2020-01-14	0	1.180	1.150	1.180	1.150	1.200	90,000	106,580	1.1842	0.967	0.942	0.967	0.942	0.983	109,832	0.9704	-0.84%
2020-01-13	0	1.190	1.170	1.190	1.170	1.220	122,000	145,060	1.1890	0.975	0.959	0.975	0.959	1.000	148,884	0.9743	-0.83%
2020-01-10	0	1.200	1.180	1.200	1.160	1.230	110,000	131,940	1.1995	0.983	0.967	0.983	0.951	1.008	134,239	0.9829	0.00%
2020-01-09	0	1.200	1.160	1.200	1.140	1.210	336,000	399,480	1.1889	0.983	0.951	0.983	0.934	0.992	410,041	0.9742	1.69%
2020-01-08	0	1.180	1.150	1.180	1.150	1.200	206,000	242,980	1.1795	0.967	0.942	0.967	0.942	0.983	251,394	0.9665	0.85%
2020-01-07	0	1.170	1.160	1.170	1.130	1.250	1,254,000	1,483,220	1.1828	0.959	0.951	0.959	0.926	1.024	1,530,330	0.9692	3.54%
2020-01-06	0	1.130	1.130	1.150	1.090	1.150	182,000	204,280	1.1224	0.926	0.926	0.942	0.893	0.942	222,105	0.9197	-1.74%
2020-01-03	0	1.150	1.130	1.150	1.130	1.170	92,000	105,580	1.1476	0.942	0.926	0.942	0.926	0.959	112,273	0.9404	-0.86%
2020-01-02	0	1.160	1.130	1.160	1.120	1.160	166,000	189,580	1.1420	0.951	0.926	0.951	0.918	0.951	202,580	0.9358	0.87%
2019-12-31	0	1.150	1.120	1.150	1.140	1.160	84,000	96,180	1.1450	0.942	0.918	0.942	0.934	0.951	102,510	0.9382	0.88%
2019-12-30	0	1.140	1.140	1.150	1.120	1.200	452,000	526,940	1.1658	0.934	0.934	0.942	0.918	0.983	551,602	0.9553	-1.72%
2019-12-27	0	1.160	1.150	1.160	1.140	1.250	464,000	548,360	1.1818	0.951	0.942	0.951	0.934	1.024	566,247	0.9684	-7.94%
2019-12-24	0	1.260	1.250	1.270	1.180	1.280	620,000	760,860	1.2272	1.032	1.024	1.041	0.967	1.049	756,623	1.0056	7.69%
2019-12-23	0	1.170	1.170	1.190	1.140	1.190	476,000	558,360	1.1730	0.959	0.959	0.975	0.934	0.975	580,891	0.9612	2.63%
2019-12-20	0	1.140	1.120	1.140	1.100	1.150	554,000	626,320	1.1305	0.934	0.918	0.934	0.901	0.942	676,079	0.9264	2.70%
2019-12-19	0	1.110	1.090	1.110	1.050	1.110	298,000	321,860	1.0801	0.910	0.893	0.910	0.860	0.910	363,667	0.8850	3.74%
2019-12-18	0	1.070	1.050	1.070	1.040	1.080	150,000	158,660	1.0577	0.877	0.860	0.877	0.852	0.885	183,054	0.8667	0.94%
2019-12-17	0	1.060	1.050	1.060	1.060	1.080	234,000	251,380	1.0743	0.869	0.860	0.869	0.869	0.885	285,564	0.8803	-0.93%
2019-12-16	0	1.070	1.070	1.080	1.030	1.080	132,000	139,380	1.0559	0.877	0.877	0.885	0.844	0.885	161,087	0.8652	2.88%
2019-12-13	0	1.040	1.020	1.050	1.020	1.060	222,000	229,740	1.0349	0.852	0.836	0.860	0.836	0.869	270,920	0.8480	-1.89%
2019-12-12	0	1.060	1.030	1.060	1.040	1.070	66,000	69,440	1.0521	0.869	0.844	0.869	0.852	0.877	80,544	0.8621	1.92%
2019-12-11	0	1.040	1.020	1.050	1.040	1.050	498,000	518,100	1.0404	0.852	0.836	0.860	0.852	0.860	607,739	0.8525	0.00%
2019-12-10	0	1.040	1.040	1.060	1.040	1.060	366,000	385,160	1.0523	0.852	0.852	0.869	0.852	0.869	446,651	0.8623	-1.89%
2019-12-09	0	1.060	1.020	1.060	1.070	1.070	10,000	10,700	1.0700	0.869	0.836	0.869	0.877	0.877	12,204	0.8768	1.92%
2019-12-06	0	1.040	1.020	1.050	1.040	1.080	36,000	37,840	1.0511	0.852	0.836	0.860	0.852	0.885	43,933	0.8613	-0.95%
2019-12-05	0	1.050	1.020	1.050	1.020	1.080	20,000	21,120	1.0560	0.860	0.836	0.860	0.836	0.885	24,407	0.8653	0.96%
2019-12-04	0	1.040	1.040	1.060	1.020	1.150	190,000	207,060	1.0898	0.852	0.852	0.869	0.836	0.942	231,868	0.8930	0.00%
2019-12-03	0	1.040	1.010	1.050	1.040	1.040	42,000	43,680	1.0400	0.852	0.828	0.860	0.852	0.852	51,255	0.8522	2.97%
2019-12-02	0	1.010	1.000	1.030	1.000	1.060	336,000	339,800	1.0113	0.828	0.819	0.844	0.819	0.869	410,041	0.8287	-3.81%
2019-11-29	0	1.050	1.020	1.060	1.020	1.050	104,000	107,800	1.0365	0.860	0.836	0.869	0.836	0.860	126,917	0.8494	-0.94%
2019-11-28	0	1.060	1.060	1.100	1.050	1.060	28,000	29,480	1.0529	0.869	0.869	0.901	0.860	0.869	34,170	0.8627	0.00%
2019-11-27	0	1.060	1.060	1.090	1.020	1.060	148,000	152,800	1.0324	0.869	0.869	0.893	0.836	0.869	180,613	0.8460	2.91%
2019-11-26	0	1.030	1.000	1.050	1.030	1.060	76,000	79,700	1.0487	0.844	0.819	0.860	0.844	0.869	92,747	0.8593	0.00%
2019-11-25	0	1.030	1.000	1.030	1.000	1.030	148,000	151,920	1.0265	0.844	0.819	0.844	0.819	0.844	180,613	0.8411	-0.96%
2019-11-22	0	1.040	1.020	1.050	1.020	1.040	68,000	70,040	1.0300	0.852	0.836	0.860	0.836	0.852	82,984	0.8440	1.96%
2019-11-21	0	1.020	1.010	1.060	0.970	1.060	276,000	286,940	1.0396	0.836	0.828	0.869	0.795	0.869	336,819	0.8519	-2.86%
2019-11-20	0	1.050	1.050	1.080	1.020	1.080	666,000	702,440	1.0547	0.860	0.860	0.885	0.836	0.885	812,759	0.8643	-1.87%
2019-11-19	0	1.070	1.060	1.070	1.070	1.090	122,000	132,100	1.0828	0.877	0.869	0.877	0.877	0.893	148,884	0.8873	-2.73%
2019-11-18	0	1.100	1.070	1.100	1.070	1.140	168,000	186,920	1.1126	0.901	0.877	0.901	0.877	0.934	205,020	0.9117	-2.65%
2019-11-15	0	1.130	1.100	1.130	1.120	1.160	118,000	134,080	1.1363	0.926	0.901	0.926	0.918	0.951	144,002	0.9311	-0.88%
2019-11-14	0	1.140	1.140	1.150	1.100	1.140	130,000	144,920	1.1148	0.934	0.934	0.942	0.901	0.934	158,647	0.9135	2.70%
2019-11-13	0	1.110	1.110	1.130	1.110	1.150	90,000	102,000	1.1333	0.910	0.910	0.926	0.910	0.942	109,832	0.9287	0.91%
2019-11-12	0	1.100	1.100	1.140	1.100	1.150	342,000	387,020	1.1316	0.901	0.901	0.934	0.901	0.942	417,363	0.9273	-4.35%
2019-11-11	0	1.150	1.150	1.200	1.150	1.190	160,000	187,080	1.1693	0.942	0.942	0.983	0.942	0.975	195,257	0.9581	-2.54%
2019-11-08	0	1.180	1.180	1.200	1.170	1.200	198,000	233,540	1.1795	0.967	0.967	0.983	0.959	0.983	241,631	0.9665	0.00%
2019-11-07	0	1.180	1.170	1.200	1.170	1.200	136,000	160,180	1.1778	0.967	0.959	0.983	0.959	0.983	165,969	0.9651	1.72%
2019-11-06	0	1.160	1.160	1.170	1.100	1.330	2,248,000	2,780,760	1.2370	0.951	0.951	0.959	0.901	1.090	2,743,367	1.0136	-0.85%
2019-11-05	0	1.170	1.160	1.170	1.170	1.190	120,000	142,360	1.1863	0.959	0.951	0.959	0.959	0.975	146,443	0.9721	-0.85%
2019-11-04	0	1.180	1.170	1.200	1.180	1.210	164,000	195,560	1.1924	0.967	0.959	0.983	0.967	0.992	200,139	0.9771	-1.67%
2019-11-01	0	1.200	1.170	1.200	1.170	1.230	84,000	102,180	1.2164	0.983	0.959	0.983	0.959	1.008	102,510	0.9968	-1.64%
2019-10-31	0	1.220	1.200	1.250	1.190	1.220	88,000	106,320	1.2082	1.000	0.983	1.024	0.975	1.000	107,392	0.9900	2.52%
2019-10-30	0	1.190	1.190	1.210	1.180	1.210	156,000	187,260	1.2004	0.975	0.975	0.992	0.967	0.992	190,376	0.9836	-0.83%
2019-10-29	0	1.200	1.180	1.220	1.200	1.230	1,092,000	1,329,220	1.2172	0.983	0.967	1.000	0.983	1.008	1,332,632	0.9974	-1.64%
2019-10-28	0	1.220	1.200	1.220	1.190	1.230	174,000	210,540	1.2100	1.000	0.983	1.000	0.975	1.008	212,342	0.9915	1.67%
2019-10-25	0	1.200	1.190	1.220	1.200	1.220	1,666,000	2,008,040	1.2053	0.983	0.975	1.000	0.983	1.000	2,033,118	0.9877	0.00%
2019-10-24	0	1.200	1.180	1.210	1.200	1.250	150,000	184,220	1.2281	0.983	0.967	0.992	0.983	1.024	183,054	1.0064	-4.00%
2019-10-23	0	1.250	1.220	1.260	1.230	1.250	116,000	143,720	1.2390	1.024	1.000	1.032	1.008	1.024	141,562	1.0152	0.81%
2019-10-22	0	1.240	1.230	1.260	1.230	1.270	182,000	227,460	1.2498	1.016	1.008	1.032	1.008	1.041	222,105	1.0241	0.81%
2019-10-21	0	1.230	1.220	1.230	1.220	1.250	172,000	213,880	1.2435	1.008	1.000	1.008	1.000	1.024	209,902	1.0190	-0.81%
2019-10-18	0	1.240	1.220	1.250	1.230	1.270	346,000	430,080	1.2430	1.016	1.000	1.024	1.008	1.041	422,244	1.0186	0.00%
2019-10-17	0	1.240	1.220	1.240	1.220	1.280	308,000	385,440	1.2514	1.016	1.000	1.016	1.000	1.049	375,871	1.0255	-1.59%
2019-10-16	0	1.260	1.230	1.260	1.220	1.370	1,564,000	1,986,240	1.2700	1.032	1.008	1.032	1.000	1.123	1,908,641	1.0407	3.28%
2019-10-15	0	1.220	1.170	1.240	1.210	1.220	356,000	433,180	1.2168	1.000	0.959	1.016	0.992	1.000	434,448	0.9971	0.00%
2019-10-14	0	1.220	1.180	1.210	1.190	1.230	210,000	254,000	1.2095	1.000	0.967	0.992	0.975	1.008	256,275	0.9911	0.83%
2019-10-11	0	1.210	1.210	1.230	1.200	1.260	222,000	269,320	1.2132	0.992	0.992	1.008	0.983	1.032	270,920	0.9941	-2.42%
2019-10-10	0	1.240	1.220	1.250	1.200	1.240	168,000	205,280	1.2219	1.016	1.000	1.024	0.983	1.016	205,020	1.0013	1.64%
2019-10-09	0	1.220	1.200	1.240	1.200	1.260	184,000	225,200	1.2239	1.000	0.983	1.016	0.983	1.032	224,546	1.0029	-2.40%
2019-10-08	0	1.250	1.230	1.250	1.230	1.260	612,000	764,820	1.2497	1.024	1.008	1.024	1.008	1.032	746,860	1.0240	0.00%
2019-10-04	0	1.250	1.230	1.270	1.210	1.280	222,000	277,480	1.2499	1.024	1.008	1.041	0.992	1.049	270,920	1.0242	-2.34%
2019-10-03	0	1.280	1.270	1.300	1.280	1.310	1,276,000	1,639,800	1.2851	1.049	1.041	1.065	1.049	1.073	1,557,178	1.0531	-1.54%
2019-10-02	0	1.300	1.280	1.300	1.240	1.470	2,002,000	2,663,580	1.3305	1.065	1.049	1.065	1.016	1.205	2,443,159	1.0902	4.00%
2019-09-30	0	1.250	1.220	1.260	1.220	1.260	426,000	526,080	1.2349	1.024	1.000	1.032	1.000	1.032	519,873	1.0119	0.81%
2019-09-27	0	1.240	1.230	1.250	1.220	1.250	226,000	280,240	1.2400	1.016	1.008	1.024	1.000	1.024	275,801	1.0161	0.81%
2019-09-26	0	1.230	1.230	1.260	1.220	1.250	176,000	216,680	1.2311	1.008	1.008	1.032	1.000	1.024	214,783	1.0088	0.00%
2019-09-25	0	1.230	1.220	1.260	1.230	1.250	150,000	185,900	1.2393	1.008	1.000	1.032	1.008	1.024	183,054	1.0155	-1.60%
2019-09-24	0	1.250	1.220	1.260	1.200	1.250	468,000	575,320	1.2293	1.024	1.000	1.032	0.983	1.024	571,128	1.0073	1.63%
2019-09-23	0	1.230	1.220	1.250	1.220	1.260	234,000	289,700	1.2380	1.008	1.000	1.024	1.000	1.032	285,564	1.0145	-0.81%
2019-09-20	0	1.240	1.230	1.240	1.220	1.260	316,000	393,640	1.2457	1.016	1.008	1.016	1.000	1.032	385,633	1.0208	1.64%
2019-09-19	0	1.220	1.210	1.220	1.210	1.260	182,000	223,940	1.2304	1.000	0.992	1.000	0.992	1.032	222,105	1.0083	-2.40%
2019-09-18	0	1.250	1.230	1.250	1.190	1.250	408,000	503,660	1.2345	1.024	1.008	1.024	0.975	1.024	497,906	1.0116	0.81%
2019-09-17	0	1.240	1.210	1.250	1.230	1.260	186,000	230,880	1.2413	1.016	0.992	1.024	1.008	1.032	226,987	1.0172	-0.80%
2019-09-16	0	1.250	1.220	1.250	1.230	1.280	422,000	528,300	1.2519	1.024	1.000	1.024	1.008	1.049	514,991	1.0258	-0.79%
2019-09-13	0	1.260	1.220	1.270	1.200	1.270	406,000	502,240	1.2370	1.032	1.000	1.041	0.983	1.041	495,466	1.0137	0.00%
2019-09-12	0	1.260	1.220	1.260	1.200	1.270	256,000	314,680	1.2292	1.032	1.000	1.032	0.983	1.041	312,412	1.0073	1.61%
2019-09-11	0	1.240	1.200	1.260	1.150	1.260	538,000	656,320	1.2199	1.016	0.983	1.032	0.942	1.032	656,553	0.9996	0.81%
2019-09-10	0	1.230	1.220	1.230	1.210	1.260	334,000	412,040	1.2337	1.008	1.000	1.008	0.992	1.032	407,600	1.0109	-0.65%
2019-09-09	0	1.250	1.240	1.250	1.240	1.290	176,000	222,240	1.2627	1.014	1.006	1.014	1.006	1.047	216,865	1.0248	0.00%
2019-09-06	0	1.250	1.230	1.250	1.230	1.280	370,000	464,740	1.2561	1.014	0.998	1.014	0.998	1.039	455,910	1.0194	-3.10%
2019-09-05	0	1.290	1.260	1.290	1.260	1.330	396,000	508,460	1.2840	1.047	1.023	1.047	1.023	1.079	487,946	1.0420	-0.77%
2019-09-04	0	1.300	1.260	1.300	1.200	1.380	458,000	587,400	1.2825	1.055	1.023	1.055	0.974	1.120	564,342	1.0409	5.69%
2019-09-03	0	1.230	1.230	1.260	1.210	1.260	554,000	685,680	1.2377	0.998	0.998	1.023	0.982	1.023	682,632	1.0045	-0.81%
2019-09-02	0	1.240	1.240	1.260	1.240	1.270	1,332,000	1,675,080	1.2576	1.006	1.006	1.023	1.006	1.031	1,641,274	1.0206	-2.36%
2019-08-30	0	1.270	1.270	1.280	1.210	1.270	680,000	849,840	1.2498	1.031	1.031	1.039	0.982	1.031	837,888	1.0143	4.10%
2019-08-29	0	1.220	1.220	1.250	1.180	1.290	638,000	786,320	1.2325	0.990	0.990	1.014	0.958	1.047	786,136	1.0002	-5.43%
2019-08-28	0	1.290	1.250	1.290	1.190	1.340	1,330,000	1,656,740	1.2457	1.047	1.014	1.047	0.966	1.087	1,638,810	1.0109	-1.53%
2019-08-27	0	1.310	1.280	1.320	1.000	1.400	3,390,000	4,151,140	1.2245	1.063	1.039	1.071	0.812	1.136	4,177,117	0.9938	31.00%
2019-08-26	0	1.000	1.000	1.020	0.970	1.020	380,000	377,020	0.9922	0.812	0.812	0.828	0.787	0.828	468,231	0.8052	-2.91%
2019-08-23	0	1.030	1.030	1.050	0.970	1.030	294,000	294,300	1.0010	0.836	0.836	0.852	0.787	0.836	362,263	0.8124	4.04%
2019-08-22	0	0.990	0.940	0.990	0.930	1.000	98,000	94,240	0.9616	0.803	0.763	0.803	0.755	0.812	120,754	0.7804	-2.94%
2019-08-21	0	1.020	1.000	1.020	0.990	1.020	506,000	508,100	1.0042	0.828	0.812	0.828	0.803	0.828	623,487	0.8149	2.00%
2019-08-20	0	1.000	0.990	1.010	1.000	1.030	40,000	41,020	1.0255	0.812	0.803	0.820	0.812	0.836	49,288	0.8323	-8.26%
2019-08-19	0	1.090	1.000	1.090	0.960	1.100	250,000	253,360	1.0134	0.885	0.812	0.885	0.779	0.893	308,047	0.8225	9.00%
2019-08-16	0	1.000	0.970	1.000	0.940	1.000	318,000	308,720	0.9708	0.812	0.787	0.812	0.763	0.812	391,836	0.7879	1.01%
2019-08-15	0	0.990	0.920	0.990	0.920	0.990	388,000	376,480	0.9703	0.803	0.747	0.803	0.747	0.803	478,089	0.7875	2.06%
2019-08-14	0	0.970	0.940	0.970	0.960	0.970	36,000	34,900	0.9694	0.787	0.763	0.787	0.779	0.787	44,359	0.7868	2.11%
2019-08-13	0	0.950	0.910	0.970	0.920	0.960	258,000	240,420	0.9319	0.771	0.739	0.787	0.747	0.779	317,904	0.7563	-2.06%
2019-08-12	0	0.970	0.940	0.970	0.910	0.970	256,000	241,900	0.9449	0.787	0.763	0.787	0.739	0.787	315,440	0.7669	1.04%
2019-08-09	0	0.960	0.940	0.980	0.920	0.970	96,000	91,060	0.9485	0.779	0.763	0.795	0.747	0.787	118,290	0.7698	0.00%
2019-08-08	0	0.960	0.930	0.980	0.910	0.960	212,000	199,520	0.9411	0.779	0.755	0.795	0.739	0.779	261,224	0.7638	5.49%
2019-08-07	0	0.910	0.900	0.920	0.910	0.930	172,000	158,220	0.9199	0.739	0.730	0.747	0.739	0.755	211,936	0.7465	0.00%
2019-08-06	0	0.910	0.910	0.920	0.900	0.960	482,000	441,540	0.9161	0.739	0.739	0.747	0.730	0.779	593,915	0.7434	-6.19%
2019-08-05	0	0.970	0.970	0.980	0.970	0.980	20,000	19,500	0.9750	0.787	0.787	0.795	0.787	0.795	24,644	0.7913	-1.02%
2019-08-02	0	0.980	0.980	1.050	0.980	0.980	40,000	39,200	0.9800	0.795	0.795	0.852	0.795	0.795	49,288	0.7953	-2.00%
2019-08-01	0	1.000	1.000	1.020	1.000	1.030	34,000	34,420	1.0124	0.812	0.812	0.828	0.812	0.836	41,894	0.8216	-3.85%
2019-07-31	0	1.040	1.020	1.100	1.040	1.040	6,000	6,240	1.0400	0.844	0.828	0.893	0.844	0.844	7,393	0.8440	-0.95%
2019-07-30	0	1.050	1.050	1.080	1.050	1.050	10,000	10,500	1.0500	0.852	0.852	0.876	0.852	0.852	12,322	0.8521	0.96%
2019-07-29	0	1.040	1.040	1.060	1.040	1.060	30,000	31,400	1.0467	0.844	0.844	0.860	0.844	0.860	36,966	0.8494	-5.45%
2019-07-26	0	1.100	1.050	1.100	1.080	1.110	560,000	618,740	1.1049	0.893	0.852	0.893	0.876	0.901	690,025	0.8967	1.85%
2019-07-25	0	1.080	1.080	1.100	1.030	1.100	612,000	664,520	1.0858	0.876	0.876	0.893	0.836	0.893	754,099	0.8812	4.85%
2019-07-24	0	1.030	1.030	1.100	1.020	1.080	58,000	61,980	1.0686	0.836	0.836	0.893	0.828	0.876	71,467	0.8673	-4.63%
2019-07-23	0	1.080	1.040	1.090	1.040	1.100	132,000	144,040	1.0912	0.876	0.844	0.885	0.844	0.893	162,649	0.8856	-0.92%
2019-07-22	0	1.090	1.030	1.090	1.020	1.100	641,000	683,500	1.0663	0.885	0.836	0.885	0.828	0.893	789,832	0.8654	4.81%
2019-07-19	0	1.040	1.040	1.050	1.000	1.070	708,000	732,820	1.0351	0.844	0.844	0.852	0.812	0.868	872,389	0.8400	4.00%
2019-07-18	0	1.000	0.980	1.000	0.950	1.000	334,000	327,820	0.9815	0.812	0.795	0.812	0.771	0.812	411,551	0.7965	5.26%
2019-07-17	0	0.950	0.950	0.980	0.950	0.950	30,000	28,500	0.9500	0.771	0.771	0.795	0.771	0.771	36,966	0.7710	-4.04%
2019-07-16	0	0.990	0.950	0.990	0.930	1.000	170,000	169,000	0.9941	0.803	0.771	0.803	0.755	0.812	209,472	0.8068	3.13%
2019-07-15	0	0.960	0.930	0.970	0.940	0.990	135,000	132,100	0.9785	0.779	0.755	0.787	0.763	0.803	166,345	0.7941	2.13%
2019-07-12	0	0.940	0.930	0.950	0.940	0.970	142,000	134,940	0.9503	0.763	0.755	0.771	0.763	0.787	174,971	0.7712	-4.08%
2019-07-11	0	0.980	0.970	1.000	0.980	0.990	170,000	166,700	0.9806	0.795	0.787	0.812	0.795	0.803	209,472	0.7958	-1.01%
2019-07-10	0	0.990	0.990	1.020	0.990	1.030	410,000	420,940	1.0267	0.803	0.803	0.828	0.803	0.836	505,197	0.8332	0.00%
2019-07-09	0	0.990	0.970	1.010	-	-	50,000	48,500	0.9700	0.803	0.787	0.820	-	-	61,609	0.7872	0.00%
2019-07-08	0	0.990	0.980	1.000	0.970	1.060	776,000	773,480	0.9968	0.803	0.795	0.812	0.787	0.860	956,178	0.8089	1.02%
2019-07-05	0	0.980	0.970	0.980	0.970	0.980	96,000	93,960	0.9788	0.795	0.787	0.795	0.787	0.795	118,290	0.7943	1.03%
2019-07-04	0	0.970	0.970	1.000	0.970	1.000	78,000	77,940	0.9992	0.787	0.787	0.812	0.787	0.812	96,111	0.8109	-1.02%
2019-07-03	0	0.980	0.970	0.980	0.960	0.990	126,000	122,500	0.9722	0.795	0.787	0.795	0.779	0.803	155,256	0.7890	-1.01%
2019-07-02	0	0.990	0.980	1.000	0.950	1.000	398,000	395,660	0.9941	0.803	0.795	0.812	0.771	0.812	490,411	0.8068	-1.00%
2019-06-28	0	1.000	1.000	1.020	0.990	1.030	158,000	159,660	1.0105	0.812	0.812	0.828	0.803	0.836	194,686	0.8201	1.01%
2019-06-27	0	0.990	0.990	1.010	0.990	1.010	300,000	299,880	0.9996	0.803	0.803	0.820	0.803	0.820	369,656	0.8112	-1.98%
2019-06-26	0	1.010	1.000	1.010	0.980	1.060	378,000	375,020	0.9921	0.820	0.812	0.820	0.795	0.860	465,767	0.8052	-0.98%
2019-06-25	0	1.020	0.990	1.020	0.990	1.080	296,000	298,640	1.0089	0.828	0.803	0.828	0.803	0.876	364,728	0.8188	0.99%
2019-06-24	0	1.010	0.990	1.050	1.000	1.060	1,284,000	1,292,780	1.0068	0.820	0.803	0.852	0.812	0.860	1,582,129	0.8171	-5.61%
2019-06-21	0	1.070	1.070	1.110	1.070	1.120	143,000	155,190	1.0852	0.868	0.868	0.901	0.868	0.909	176,203	0.8807	-4.46%
2019-06-20	0	1.120	1.090	1.140	1.080	1.120	308,000	337,200	1.0948	0.909	0.885	0.925	0.876	0.909	379,514	0.8885	0.90%
2019-06-19	0	1.110	1.110	1.180	1.110	1.230	632,000	736,540	1.1654	0.901	0.901	0.958	0.901	0.998	778,743	0.9458	-4.31%
2019-06-18	0	1.160	1.080	1.160	1.080	1.170	62,000	72,060	1.1623	0.941	0.876	0.941	0.876	0.950	76,396	0.9432	0.00%
2019-06-17	0	1.160	1.110	1.160	1.080	1.170	689,000	798,280	1.1586	0.941	0.901	0.941	0.876	0.950	848,978	0.9403	1.75%
2019-06-14	0	1.140	1.110	1.140	1.090	1.190	148,000	165,440	1.1178	0.925	0.901	0.925	0.885	0.966	182,364	0.9072	0.00%
2019-06-13	0	1.140	1.130	1.150	1.080	1.160	836,000	941,920	1.1267	0.925	0.917	0.933	0.876	0.941	1,030,109	0.9144	7.55%
2019-06-12	0	1.060	1.060	1.090	1.060	1.080	326,000	347,840	1.0670	0.860	0.860	0.885	0.860	0.876	401,693	0.8659	-0.93%
2019-06-11	0	1.070	1.070	1.080	1.010	1.100	396,000	422,020	1.0657	0.868	0.868	0.876	0.820	0.893	487,946	0.8649	5.94%
2019-06-10	0	1.010	1.010	1.020	0.990	1.020	180,000	180,980	1.0054	0.820	0.820	0.828	0.803	0.828	221,794	0.8160	-0.98%
2019-06-06	0	1.020	1.000	1.020	0.990	1.020	76,000	75,640	0.9953	0.828	0.812	0.828	0.803	0.828	93,646	0.8077	3.03%
2019-06-05	0	0.990	0.980	1.010	0.980	1.030	664,000	666,440	1.0037	0.803	0.795	0.820	0.795	0.836	818,173	0.8145	-2.94%
2019-06-04	0	1.020	1.000	1.030	0.990	1.050	356,000	359,980	1.0112	0.828	0.812	0.836	0.803	0.852	438,659	0.8206	0.99%
2019-06-03	0	1.010	1.010	1.020	1.000	1.020	254,000	257,480	1.0137	0.820	0.820	0.828	0.812	0.828	312,976	0.8227	-0.98%
2019-05-31	0	1.020	1.020	1.060	0.900	1.070	452,000	444,000	0.9823	0.828	0.828	0.860	0.730	0.868	556,949	0.7972	-1.92%
2019-05-30	0	1.040	1.030	1.050	1.040	1.040	34,000	35,360	1.0400	0.844	0.836	0.852	0.844	0.844	41,894	0.8440	0.00%
2019-05-29	0	1.040	1.040	1.060	1.030	1.050	238,000	246,480	1.0356	0.844	0.844	0.860	0.836	0.852	293,261	0.8405	-0.95%
2019-05-28	0	1.050	1.050	1.070	1.030	1.060	302,000	316,340	1.0475	0.852	0.852	0.868	0.836	0.860	372,121	0.8501	-1.87%
2019-05-27	0	1.070	1.070	1.100	1.050	1.080	32,000	33,920	1.0600	0.868	0.868	0.893	0.852	0.876	39,430	0.8603	-1.83%
2019-05-24	0	1.090	1.050	1.100	1.060	1.100	92,000	97,980	1.0650	0.885	0.852	0.893	0.860	0.893	113,361	0.8643	0.00%
2019-05-23	0	1.090	1.060	1.100	1.020	1.160	796,000	876,120	1.1007	0.885	0.860	0.893	0.828	0.941	980,822	0.8933	1.87%
2019-05-22	0	1.070	1.070	1.120	1.060	1.070	56,000	59,640	1.0650	0.868	0.868	0.909	0.860	0.868	69,003	0.8643	1.90%
2019-05-21	0	1.050	1.040	1.070	1.020	1.070	392,000	408,140	1.0412	0.852	0.844	0.868	0.828	0.868	483,018	0.8450	1.94%
2019-05-20	0	1.030	1.010	1.030	1.030	1.060	310,000	323,160	1.0425	0.836	0.820	0.836	0.836	0.860	381,978	0.8460	-1.90%
2019-05-17	0	1.050	1.050	1.080	1.050	1.100	766,000	818,460	1.0685	0.852	0.852	0.876	0.852	0.893	943,856	0.8671	-7.08%
2019-05-16	0	1.130	1.110	1.130	1.120	1.140	100,000	113,020	1.1302	0.917	0.901	0.917	0.909	0.925	123,219	0.9172	0.00%
2019-05-15	0	1.130	1.100	1.150	1.080	1.160	644,000	718,600	1.1158	0.917	0.893	0.933	0.876	0.941	793,529	0.9056	5.61%
2019-05-14	0	1.070	1.070	1.120	1.060	1.200	1,354,000	1,525,500	1.1267	0.868	0.868	0.909	0.860	0.974	1,668,383	0.9144	-4.46%
2019-05-10	0	1.120	1.100	1.150	1.050	1.120	986,000	1,063,980	1.0791	0.909	0.893	0.933	0.852	0.909	1,214,937	0.8757	10.89%
2019-05-09	0	1.010	1.000	1.010	1.000	1.060	1,258,000	1,285,320	1.0217	0.820	0.812	0.820	0.812	0.860	1,550,092	0.8292	-7.34%
2019-05-08	0	1.090	1.090	1.100	1.080	1.140	532,000	588,960	1.1071	0.885	0.885	0.893	0.876	0.925	655,524	0.8985	-6.84%
2019-05-07	0	1.170	1.160	1.190	1.130	1.250	1,250,000	1,472,960	1.1784	0.950	0.941	0.966	0.917	1.014	1,540,235	0.9563	-2.50%
2019-05-06	0	1.200	1.170	1.200	1.160	1.270	1,372,000	1,640,180	1.1955	0.974	0.950	0.974	0.941	1.031	1,690,562	0.9702	-6.98%
2019-05-03	0	1.290	1.280	1.300	1.270	1.300	364,000	471,240	1.2946	1.047	1.039	1.055	1.031	1.055	448,516	1.0507	1.57%
2019-05-02	0	1.270	1.240	1.280	1.240	1.280	342,000	431,220	1.2609	1.031	1.006	1.039	1.006	1.039	421,408	1.0233	0.79%
2019-04-30	0	1.260	1.250	1.260	1.260	1.310	350,000	443,900	1.2683	1.023	1.014	1.023	1.023	1.063	431,266	1.0293	-2.33%
2019-04-29	0	1.290	1.290	1.300	1.290	1.380	298,000	388,980	1.3053	1.047	1.047	1.055	1.047	1.120	367,192	1.0593	0.00%
2019-04-26	0	1.290	1.290	1.310	1.290	1.320	426,000	555,420	1.3038	1.047	1.047	1.063	1.047	1.071	524,912	1.0581	-2.27%
2019-04-25	0	1.320	1.320	1.340	1.320	1.370	682,000	910,300	1.3348	1.071	1.071	1.087	1.071	1.112	840,352	1.0832	-3.65%
2019-04-24	0	1.370	1.360	1.380	1.330	1.450	640,000	876,100	1.3689	1.112	1.104	1.120	1.079	1.177	788,600	1.1110	-3.52%
2019-04-23	0	1.420	1.410	1.420	1.400	1.490	724,000	1,042,900	1.4405	1.152	1.144	1.152	1.136	1.209	892,104	1.1690	2.16%
2019-04-18	0	1.390	1.370	1.400	1.240	1.520	3,170,000	4,504,800	1.4211	1.128	1.112	1.136	1.006	1.234	3,906,036	1.1533	9.45%
2019-04-17	0	1.270	1.280	1.290	1.250	1.320	1,372,000	1,766,120	1.2873	1.031	1.039	1.047	1.014	1.071	1,690,562	1.0447	-4.51%
2019-04-16	0	1.330	1.320	1.330	1.310	1.360	754,000	1,002,100	1.3290	1.079	1.071	1.079	1.063	1.104	929,070	1.0786	-2.21%
2019-04-15	0	1.360	1.350	1.370	1.300	1.400	852,000	1,172,000	1.3756	1.104	1.096	1.112	1.055	1.136	1,049,824	1.1164	-1.45%
2019-04-12	0	1.380	1.380	1.400	1.370	1.440	1,130,000	1,575,180	1.3940	1.120	1.120	1.136	1.112	1.169	1,392,372	1.1313	-4.17%
2019-04-11	0	1.440	1.440	1.470	1.430	1.510	904,000	1,311,080	1.4503	1.169	1.169	1.193	1.161	1.225	1,113,898	1.1770	-4.64%
2019-04-10	0	1.510	1.500	1.510	1.440	1.530	1,032,000	1,517,360	1.4703	1.225	1.217	1.225	1.169	1.242	1,271,618	1.1933	1.34%
2019-04-09	0	1.490	1.480	1.490	1.440	1.510	932,000	1,380,860	1.4816	1.209	1.201	1.209	1.169	1.225	1,148,399	1.2024	-1.32%
2019-04-08	0	1.510	1.520	1.530	1.480	1.640	2,186,000	3,367,260	1.5404	1.225	1.234	1.242	1.201	1.331	2,693,563	1.2501	-1.95%
2019-04-04	0	1.540	1.530	1.540	1.330	1.620	5,744,000	8,530,600	1.4851	1.250	1.242	1.250	1.079	1.315	7,077,688	1.2053	6.21%
2019-04-03	0	1.450	1.450	1.460	1.400	1.620	6,472,000	9,440,880	1.4587	1.177	1.177	1.185	1.136	1.315	7,974,721	1.1839	-10.49%
2019-04-02	0	1.620	1.610	1.650	1.600	1.710	2,200,000	3,635,840	1.6527	1.315	1.307	1.339	1.299	1.388	2,710,814	1.3412	-2.41%
2019-04-01	0	1.660	1.650	1.660	1.530	1.800	3,940,000	6,598,500	1.6747	1.347	1.339	1.347	1.242	1.461	4,854,821	1.3592	-5.14%
2019-03-29	0	1.750	1.740	1.750	1.670	2.100	11,034,000	20,856,980	1.8902	1.420	1.412	1.420	1.355	1.704	13,595,962	1.5341	-1.13%
2019-03-28	0	1.770	1.750	1.800	1.160	3.750	51,420,000	90,873,620	1.7673	1.436	1.420	1.461	0.941	3.043	63,359,105	1.4343	-52.80%
2019-03-27	0	3.750	3.740	3.750	3.500	3.900	60,222,001	225,067,223	3.7373	3.043	3.035	3.043	2.840	3.165	74,204,825	3.0331	5.93%
2019-03-26	0	3.540	3.520	3.550	3.300	3.550	1,760,000	6,068,200	3.4478	2.873	2.857	2.881	2.678	2.881	2,168,651	2.7981	8.26%
2019-03-25	0	3.270	3.260	3.270	2.960	3.280	1,706,000	5,333,800	3.1265	2.654	2.646	2.654	2.402	2.662	2,102,113	2.5374	8.28%
2019-03-22	0	3.020	2.960	3.020	2.840	3.020	2,154,000	6,252,960	2.9030	2.451	2.402	2.451	2.305	2.451	2,654,133	2.3559	1.34%
2019-03-21	0	2.980	2.950	2.990	2.860	2.980	1,130,000	3,310,020	2.9292	2.418	2.394	2.427	2.321	2.418	1,392,372	2.3773	4.56%
2019-03-20	0	2.850	2.820	2.870	2.580	2.900	4,402,000	12,157,220	2.7617	2.313	2.289	2.329	2.094	2.354	5,424,091	2.2413	10.89%
2019-03-19	0	2.570	2.560	2.570	2.350	2.570	3,612,000	8,942,640	2.4758	2.086	2.078	2.086	1.907	2.086	4,450,663	2.0093	9.83%
2019-03-18	0	2.340	2.340	2.370	2.210	2.480	3,640,000	8,546,340	2.3479	1.899	1.899	1.923	1.794	2.013	4,485,164	1.9055	6.36%
2019-03-15	0	2.200	2.220	2.240	1.780	2.220	2,368,000	4,788,140	2.0220	1.785	1.802	1.818	1.445	1.802	2,917,821	1.6410	15.79%
2019-03-14	0	1.900	1.900	1.930	1.830	1.950	676,000	1,277,540	1.8899	1.542	1.542	1.566	1.485	1.583	832,959	1.5337	-1.04%
2019-03-13	0	1.920	1.920	1.940	1.740	2.020	2,456,000	4,709,720	1.9176	1.558	1.558	1.574	1.412	1.639	3,026,254	1.5563	9.09%
2019-03-12	0	1.760	1.720	1.780	1.590	1.760	1,800,000	3,042,620	1.6903	1.428	1.396	1.445	1.290	1.428	2,217,938	1.3718	8.64%
2019-03-11	0	1.620	1.590	1.630	1.550	1.650	1,110,000	1,789,100	1.6118	1.315	1.290	1.323	1.258	1.339	1,367,729	1.3081	4.52%
2019-03-08	0	1.550	1.530	1.550	1.440	1.550	1,570,000	2,331,420	1.4850	1.258	1.242	1.258	1.169	1.258	1,934,535	1.2052	6.90%
2019-03-07	0	1.450	1.380	1.450	1.300	1.500	2,138,000	2,948,440	1.3791	1.177	1.120	1.177	1.055	1.217	2,634,418	1.1192	9.02%
2019-03-06	0	1.330	1.300	1.330	1.300	1.330	254,000	332,920	1.3107	1.079	1.055	1.079	1.055	1.079	312,976	1.0637	-0.75%
2019-03-05	0	1.340	1.300	1.340	1.300	1.340	150,000	197,660	1.3177	1.087	1.055	1.087	1.055	1.087	184,828	1.0694	0.75%
2019-03-04	0	1.330	1.320	1.340	1.310	1.350	248,000	330,380	1.3322	1.079	1.071	1.087	1.063	1.096	305,583	1.0811	-1.48%
2019-03-01	0	1.350	1.300	1.350	1.280	1.350	3,904,000	5,162,880	1.3225	1.096	1.055	1.096	1.039	1.096	4,810,462	1.0733	1.50%
2019-02-28	0	1.330	1.300	1.330	1.330	1.340	974,000	1,296,400	1.3310	1.079	1.055	1.079	1.079	1.087	1,200,151	1.0802	-0.75%
2019-02-27	0	1.340	1.280	1.340	1.270	1.340	572,000	744,280	1.3012	1.087	1.039	1.087	1.031	1.087	704,812	1.0560	0.00%
2019-02-26	0	1.340	1.320	1.340	1.310	1.350	586,000	785,380	1.3402	1.087	1.071	1.087	1.063	1.096	722,062	1.0877	-0.74%
2019-02-25	0	1.350	1.320	1.370	1.340	1.350	40,000	53,660	1.3415	1.096	1.071	1.112	1.087	1.096	49,288	1.0887	0.75%
2019-02-22	0	1.340	1.340	1.350	1.310	1.370	1,438,000	1,934,960	1.3456	1.087	1.087	1.096	1.063	1.112	1,771,886	1.0920	-0.74%
2019-02-21	0	1.350	1.310	1.350	1.260	1.360	6,336,000	8,197,100	1.2937	1.096	1.063	1.096	1.023	1.104	7,807,143	1.0499	5.47%
2019-02-20	0	1.280	1.280	1.340	1.270	1.360	50,000	65,880	1.3176	1.039	1.039	1.087	1.031	1.104	61,609	1.0693	-2.29%
2019-02-19	0	1.310	1.310	1.320	1.300	1.310	170,000	222,400	1.3082	1.063	1.063	1.071	1.055	1.063	209,472	1.0617	-2.96%
2019-02-18	0	1.350	1.350	1.360	1.320	1.350	228,000	302,940	1.3287	1.096	1.096	1.104	1.071	1.096	280,939	1.0783	0.75%
2019-02-15	0	1.340	1.330	1.350	1.340	1.350	32,000	43,100	1.3469	1.087	1.079	1.096	1.087	1.096	39,430	1.0931	-3.60%
2019-02-14	0	1.390	1.370	1.390	1.320	1.400	338,000	457,500	1.3536	1.128	1.112	1.128	1.071	1.136	416,480	1.0985	1.46%
2019-02-13	0	1.370	1.370	1.390	1.370	1.420	740,000	1,039,840	1.4052	1.112	1.112	1.128	1.112	1.152	911,819	1.1404	-1.44%
2019-02-12	0	1.390	1.390	1.430	1.380	1.390	106,000	146,720	1.3842	1.128	1.128	1.161	1.120	1.128	130,612	1.1233	-3.47%
2019-02-11	0	1.440	1.390	1.440	1.390	1.450	238,000	337,120	1.4165	1.169	1.128	1.169	1.128	1.177	293,261	1.1496	-0.69%
2019-02-08	0	1.450	1.400	1.450	1.390	1.450	434,000	614,440	1.4158	1.177	1.136	1.177	1.128	1.177	534,770	1.1490	1.40%
2019-02-04	0	1.430	1.410	1.430	1.310	1.440	552,000	781,800	1.4163	1.161	1.144	1.161	1.063	1.169	680,168	1.1494	3.62%
2019-02-01	0	1.380	1.290	1.380	1.240	1.380	1,990,000	2,569,900	1.2914	1.120	1.047	1.120	1.006	1.120	2,452,054	1.0481	6.15%
2019-01-31	0	1.300	1.290	1.300	1.260	1.320	3,050,000	3,903,880	1.2800	1.055	1.047	1.055	1.023	1.071	3,758,173	1.0388	3.17%
2019-01-30	0	1.260	1.250	1.260	1.250	1.270	1,288,000	1,615,600	1.2543	1.023	1.014	1.023	1.014	1.031	1,587,058	1.0180	0.80%
2019-01-29	0	1.250	1.230	1.270	1.220	1.270	2,728,000	3,427,420	1.2564	1.014	0.998	1.031	0.990	1.031	3,361,409	1.0196	-2.34%
2019-01-28	0	1.280	1.240	1.280	1.250	1.300	2,044,000	2,569,280	1.2570	1.039	1.006	1.039	1.014	1.055	2,518,592	1.0201	-1.54%
2019-01-25	0	1.300	1.260	1.300	1.200	1.300	1,786,000	2,229,900	1.2485	1.055	1.023	1.055	0.974	1.055	2,200,688	1.0133	4.84%
2019-01-24	0	1.240	1.240	1.250	1.210	1.250	1,938,000	2,398,520	1.2376	1.006	1.006	1.014	0.982	1.014	2,387,980	1.0044	3.33%
2019-01-23	0	1.200	1.190	1.200	1.170	1.250	5,218,000	6,355,040	1.2179	0.974	0.966	0.974	0.950	1.014	6,429,557	0.9884	2.56%
2019-01-22	0	1.170	1.160	1.190	1.120	1.220	1,200,000	1,450,580	1.2088	0.950	0.941	0.966	0.909	0.990	1,478,626	0.9810	0.86%
2019-01-21	0	1.160	1.150	1.170	1.160	1.170	70,000	81,400	1.1629	0.941	0.933	0.950	0.941	0.950	86,253	0.9437	-0.85%
2019-01-18	0	1.170	1.170	1.180	1.150	1.190	284,000	333,440	1.1741	0.950	0.950	0.958	0.933	0.966	349,941	0.9528	-1.68%
2019-01-17	0	1.190	1.160	1.190	1.100	1.220	7,358,000	8,797,620	1.1957	0.966	0.941	0.966	0.893	0.990	9,066,439	0.9704	0.85%
2019-01-16	0	1.180	1.180	1.210	1.180	1.200	1,332,000	1,584,940	1.1899	0.958	0.958	0.982	0.958	0.974	1,641,274	0.9657	-4.07%
2019-01-15	0	1.230	1.220	1.230	1.170	1.240	5,758,000	7,012,820	1.2179	0.998	0.990	0.998	0.950	1.006	7,094,938	0.9884	5.13%
2019-01-14	0	1.170	1.170	1.210	1.170	1.230	306,000	363,000	1.1863	0.950	0.950	0.982	0.950	0.998	377,050	0.9627	-0.85%
2019-01-11	0	1.180	1.180	1.190	1.160	1.190	398,000	469,060	1.1785	0.958	0.958	0.966	0.941	0.966	490,411	0.9565	0.85%
2019-01-10	0	1.170	1.170	1.180	1.170	1.180	32,000	37,580	1.1744	0.950	0.950	0.958	0.950	0.958	39,430	0.9531	-3.31%
2019-01-09	0	1.210	1.210	1.230	1.170	1.240	1,092,000	1,330,300	1.2182	0.982	0.982	0.998	0.950	1.006	1,345,549	0.9887	-1.63%
2019-01-08	0	1.230	1.230	1.240	1.230	1.240	62,000	76,460	1.2332	0.998	0.998	1.006	0.998	1.006	76,396	1.0008	-1.60%
2019-01-07	0	1.250	1.240	1.260	1.100	1.300	5,834,000	7,279,980	1.2479	1.014	1.006	1.023	0.893	1.055	7,188,585	1.0127	6.84%
2019-01-04	0	1.170	1.170	1.180	1.130	1.190	64,000	74,500	1.1641	0.950	0.950	0.958	0.917	0.966	78,860	0.9447	-0.85%
2019-01-03	0	1.180	1.140	1.180	1.120	1.200	52,000	59,100	1.1365	0.958	0.925	0.958	0.909	0.974	64,074	0.9224	-0.84%
2019-01-02	0	1.190	1.190	1.230	1.180	1.230	1,774,000	2,161,120	1.2182	0.966	0.966	0.998	0.958	0.998	2,185,901	0.9887	-6.30%
2018-12-31	0	1.270	1.210	1.270	1.230	1.330	548,000	703,800	1.2843	1.031	0.982	1.031	0.998	1.079	675,239	1.0423	0.79%
2018-12-28	0	1.260	1.250	1.260	1.120	1.260	3,052,000	3,766,560	1.2341	1.023	1.014	1.023	0.909	1.023	3,760,638	1.0016	9.57%
2018-12-27	0	1.150	1.120	1.150	1.120	1.170	414,000	470,240	1.1358	0.933	0.909	0.933	0.909	0.950	510,126	0.9218	-2.54%
2018-12-24	0	1.180	1.110	1.180	1.120	1.180	168,000	189,580	1.1285	0.958	0.901	0.958	0.909	0.958	207,008	0.9158	0.00%
2018-12-21	0	1.180	1.150	1.180	1.130	1.200	1,646,000	1,907,880	1.1591	0.958	0.933	0.958	0.917	0.974	2,028,181	0.9407	-1.67%
2018-12-20	0	1.200	1.190	1.200	1.030	1.250	8,758,000	10,551,240	1.2048	0.974	0.966	0.974	0.836	1.014	10,791,502	0.9777	14.29%
2018-12-19	0	1.050	1.020	1.050	1.020	1.060	156,000	160,880	1.0313	0.852	0.828	0.852	0.828	0.860	192,221	0.8370	-0.94%
2018-12-18	0	1.060	1.040	1.060	1.040	1.070	42,000	43,860	1.0443	0.860	0.844	0.860	0.844	0.868	51,752	0.8475	-0.93%
2018-12-17	0	1.070	1.040	1.070	1.010	1.080	278,000	289,080	1.0399	0.868	0.844	0.868	0.820	0.876	342,548	0.8439	0.94%
2018-12-14	0	1.060	1.020	1.060	1.000	1.060	414,000	423,340	1.0226	0.860	0.828	0.860	0.812	0.860	510,126	0.8299	-0.93%
2018-12-13	0	1.070	1.030	1.070	1.030	1.070	1,944,000	2,023,940	1.0411	0.868	0.836	0.868	0.836	0.868	2,395,373	0.8449	0.94%
2018-12-12	0	1.060	1.070	1.090	1.050	1.100	262,000	281,800	1.0756	0.860	0.868	0.885	0.852	0.893	322,833	0.8729	-4.50%
2018-12-11	0	1.110	1.070	1.090	1.030	1.140	452,000	490,060	1.0842	0.901	0.868	0.885	0.836	0.925	556,949	0.8799	4.72%
2018-12-10	0	1.060	1.040	1.060	1.000	1.110	862,000	910,320	1.0561	0.860	0.844	0.860	0.812	0.901	1,062,146	0.8571	-4.50%
2018-12-07	0	1.110	1.110	1.130	1.110	1.130	2,052,000	2,298,120	1.1199	0.901	0.901	0.917	0.901	0.917	2,528,450	0.9089	-2.63%
2018-12-06	0	1.140	1.130	1.140	1.110	1.160	1,560,000	1,756,700	1.1261	0.925	0.917	0.925	0.901	0.941	1,922,213	0.9139	0.00%
2018-12-05	0	1.140	1.130	1.140	1.110	1.180	428,000	488,380	1.1411	0.925	0.917	0.925	0.901	0.958	527,376	0.9261	-1.72%
2018-12-04	0	1.160	1.140	1.160	1.130	1.190	954,000	1,093,880	1.1466	0.941	0.925	0.941	0.917	0.966	1,175,507	0.9306	-0.85%
2018-12-03	0	1.170	1.160	1.190	1.140	1.240	1,306,000	1,535,000	1.1753	0.950	0.941	0.966	0.925	1.006	1,609,237	0.9539	-3.31%
2018-11-30	0	1.210	1.210	1.220	1.170	1.230	1,150,000	1,373,440	1.1943	0.982	0.982	0.990	0.950	0.998	1,417,016	0.9692	-0.82%
2018-11-29	0	1.220	1.190	1.220	1.170	1.370	12,658,000	15,790,400	1.2475	0.990	0.966	0.990	0.950	1.112	15,597,035	1.0124	0.83%
2018-11-28	0	1.210	1.210	1.230	1.160	1.280	5,182,000	6,348,260	1.2251	0.982	0.982	0.998	0.941	1.039	6,385,198	0.9942	-0.82%
2018-11-27	0	1.220	1.220	1.230	1.170	1.250	910,000	1,109,160	1.2189	0.990	0.990	0.998	0.950	1.014	1,121,291	0.9892	0.00%
2018-11-26	0	1.220	1.220	1.230	1.070	1.230	3,786,000	4,321,980	1.1416	0.990	0.990	0.998	0.868	0.998	4,665,064	0.9265	4.27%
2018-11-23	0	1.170	1.160	1.170	1.130	1.290	5,190,000	6,289,640	1.2119	0.950	0.941	0.950	0.917	1.047	6,395,056	0.9835	-9.30%
2018-11-22	0	1.290	1.280	1.290	1.260	1.340	6,830,000	8,831,080	1.2930	1.047	1.039	1.047	1.023	1.087	8,415,844	1.0493	-1.53%
2018-11-21	0	1.310	1.310	1.330	1.310	1.690	22,236,000	31,862,460	1.4329	1.063	1.063	1.079	1.063	1.372	27,398,932	1.1629	-19.14%
2018-11-20	0	1.620	1.600	1.610	1.270	1.630	13,042,000	18,816,220	1.4427	1.315	1.299	1.307	1.031	1.323	16,070,195	1.1709	21.80%
2018-11-19	0	1.330	1.330	1.340	1.230	1.500	27,296,000	35,987,320	1.3184	1.079	1.079	1.087	0.998	1.217	33,633,803	1.0700

---

Copyright & disclaimer, Privacy policy

Back to top

---