Metaspacex Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01796	2018-12-31			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-01-23	0	3.290	3.280	3.290	3.200	3.300	4,258,000	13,691,820	3.2156	3.290	3.280	3.290	3.200	3.300	4,258,000	3.2156	0.30%
2026-01-22	0	3.280	3.260	3.280	3.150	3.400	768,000	2,501,360	3.2570	3.280	3.260	3.280	3.150	3.400	768,000	3.2570	2.50%
2026-01-21	0	3.200	3.200	3.230	3.160	3.300	372,000	1,203,180	3.2344	3.200	3.200	3.230	3.160	3.300	372,000	3.2344	1.27%
2026-01-20	0	3.160	3.150	3.170	3.160	3.400	880,000	2,854,040	3.2432	3.160	3.150	3.170	3.160	3.400	880,000	3.2432	-5.11%
2026-01-19	0	3.330	3.310	3.330	3.200	3.570	6,246,000	21,083,360	3.3755	3.330	3.310	3.330	3.200	3.570	6,246,000	3.3755	-6.72%
2026-01-16	0	3.570	3.550	3.570	3.250	3.650	1,784,000	6,140,500	3.4420	3.570	3.550	3.570	3.250	3.650	1,784,000	3.4420	6.57%
2026-01-15	0	3.350	3.310	3.380	3.230	3.380	1,388,000	4,550,100	3.2782	3.350	3.310	3.380	3.230	3.380	1,388,000	3.2782	-1.18%
2026-01-14	0	3.390	3.380	3.390	3.140	3.400	11,476,000	38,264,260	3.3343	3.390	3.380	3.390	3.140	3.400	11,476,000	3.3343	3.04%
2026-01-13	0	3.290	3.270	3.290	3.060	3.380	438,000	1,420,140	3.2423	3.290	3.270	3.290	3.060	3.380	438,000	3.2423	0.61%
2026-01-12	0	3.270	3.240	3.280	2.700	3.270	1,640,000	4,839,800	2.9511	3.270	3.240	3.280	2.700	3.270	1,640,000	2.9511	18.91%
2026-01-09	0	2.750	2.730	2.750	2.650	2.750	1,164,000	3,116,680	2.6776	2.750	2.730	2.750	2.650	2.750	1,164,000	2.6776	1.85%
2026-01-08	0	2.700	2.670	2.710	2.670	2.720	264,000	706,580	2.6764	2.700	2.670	2.710	2.670	2.720	264,000	2.6764	0.00%
2026-01-07	0	2.700	2.670	2.700	2.650	2.720	244,000	656,400	2.6902	2.700	2.670	2.700	2.650	2.720	244,000	2.6902	0.75%
2026-01-06	0	2.680	2.600	2.680	2.650	2.760	3,218,000	8,837,080	2.7461	2.680	2.600	2.680	2.650	2.760	3,218,000	2.7461	-3.25%
2026-01-05	0	2.770	2.710	2.740	2.680	2.790	572,000	1,557,960	2.7237	2.770	2.710	2.740	2.680	2.790	572,000	2.7237	1.09%
2026-01-02	0	2.740	2.710	2.740	2.680	2.840	302,000	831,840	2.7544	2.740	2.710	2.740	2.680	2.840	302,000	2.7544	-3.52%
2025-12-31	0	2.840	2.770	2.820	2.750	2.840	366,000	1,014,020	2.7705	2.840	2.770	2.820	2.750	2.840	366,000	2.7705	1.79%
2025-12-30	0	2.790	2.730	2.770	2.690	2.790	2,006,000	5,419,860	2.7018	2.790	2.730	2.770	2.690	2.790	2,006,000	2.7018	1.82%
2025-12-29	0	2.740	2.720	2.740	2.630	2.800	1,096,000	3,017,900	2.7536	2.740	2.720	2.740	2.630	2.800	1,096,000	2.7536	2.62%
2025-12-24	0	2.670	2.670	2.710	2.670	3.050	1,592,000	4,625,920	2.9057	2.670	2.670	2.710	2.670	3.050	1,592,000	2.9057	-12.46%
2025-12-23	0	3.050	3.050	3.060	2.910	3.060	1,836,000	5,454,320	2.9708	3.050	3.050	3.060	2.910	3.060	1,836,000	2.9708	0.66%
2025-12-22	0	3.030	3.010	3.030	2.820	3.070	976,000	2,845,640	2.9156	3.030	3.010	3.030	2.820	3.070	976,000	2.9156	-0.33%
2025-12-19	0	3.040	3.040	3.050	2.760	3.100	1,454,000	4,122,540	2.8353	3.040	3.040	3.050	2.760	3.100	1,454,000	2.8353	7.42%
2025-12-18	0	2.830	2.810	2.830	2.740	2.950	696,000	1,976,780	2.8402	2.830	2.810	2.830	2.740	2.950	696,000	2.8402	-3.74%
2025-12-17	0	2.940	2.920	2.950	2.700	3.070	756,000	2,189,160	2.8957	2.940	2.920	2.950	2.700	3.070	756,000	2.8957	-1.67%
2025-12-16	0	2.990	2.920	2.990	2.800	3.080	454,000	1,330,940	2.9316	2.990	2.920	2.990	2.800	3.080	454,000	2.9316	2.40%
2025-12-15	0	2.920	2.900	2.920	2.750	3.000	1,446,000	4,068,780	2.8138	2.920	2.900	2.920	2.750	3.000	1,446,000	2.8138	1.04%
2025-12-12	0	2.890	2.890	2.900	2.560	2.890	1,994,000	5,281,360	2.6486	2.890	2.890	2.900	2.560	2.890	1,994,000	2.6486	13.33%
2025-12-11	0	2.550	2.530	2.550	2.470	2.610	2,776,000	7,054,460	2.5412	2.550	2.530	2.550	2.470	2.610	2,776,000	2.5412	-3.04%
2025-12-10	0	2.630	2.560	2.630	2.560	2.910	1,282,000	3,412,680	2.6620	2.630	2.560	2.630	2.560	2.910	1,282,000	2.6620	-7.07%
2025-12-09	0	2.830	2.810	2.830	2.750	2.880	1,972,000	5,543,940	2.8113	2.830	2.810	2.830	2.750	2.880	1,972,000	2.8113	1.07%
2025-12-08	0	2.800	2.790	2.810	2.740	2.860	638,000	1,773,500	2.7798	2.800	2.790	2.810	2.740	2.860	638,000	2.7798	-1.75%
2025-12-05	0	2.850	2.840	2.850	2.620	2.850	2,010,000	5,380,360	2.6768	2.850	2.840	2.850	2.620	2.850	2,010,000	2.6768	4.40%
2025-12-04	0	2.730	2.700	2.730	2.630	2.730	568,000	1,520,560	2.6770	2.730	2.700	2.730	2.630	2.730	568,000	2.6770	0.37%
2025-12-03	0	2.720	2.690	2.720	2.630	2.800	1,330,000	3,592,960	2.7015	2.720	2.690	2.720	2.630	2.800	1,330,000	2.7015	0.00%
2025-12-02	0	2.720	2.720	2.790	2.720	2.860	874,000	2,473,680	2.8303	2.720	2.720	2.790	2.720	2.860	874,000	2.8303	-5.23%
2025-12-01	0	2.870	2.870	2.880	2.870	3.150	518,000	1,514,080	2.9229	2.870	2.870	2.880	2.870	3.150	518,000	2.9229	-4.01%
2025-11-28	0	2.990	2.930	2.990	2.860	3.000	1,992,000	5,773,440	2.8983	2.990	2.930	2.990	2.860	3.000	1,992,000	2.8983	2.05%
2025-11-27	0	2.930	2.910	2.930	2.920	3.110	690,000	2,066,040	2.9943	2.930	2.910	2.930	2.920	3.110	690,000	2.9943	-4.25%
2025-11-26	0	3.060	3.040	3.060	3.000	3.150	670,000	2,051,140	3.0614	3.060	3.040	3.060	3.000	3.150	670,000	3.0614	-0.33%
2025-11-25	0	3.070	3.020	3.090	2.950	3.120	1,078,000	3,284,820	3.0471	3.070	3.020	3.090	2.950	3.120	1,078,000	3.0471	0.33%
2025-11-24	0	3.060	3.030	3.060	3.000	3.180	546,000	1,658,620	3.0378	3.060	3.030	3.060	3.000	3.180	546,000	3.0378	0.99%
2025-11-21	0	3.030	3.030	3.080	2.900	3.040	1,224,000	3,626,860	2.9631	3.030	3.030	3.080	2.900	3.040	1,224,000	2.9631	3.77%
2025-11-20	0	2.920	2.900	2.920	2.860	3.090	1,242,000	3,669,020	2.9541	2.920	2.900	2.920	2.860	3.090	1,242,000	2.9541	-6.71%
2025-11-19	0	3.130	3.100	3.140	3.010	3.250	2,836,000	8,737,180	3.0808	3.130	3.100	3.140	3.010	3.250	2,836,000	3.0808	-2.19%
2025-11-18	0	3.200	3.170	3.200	2.930	3.260	1,756,000	5,389,180	3.0690	3.200	3.170	3.200	2.930	3.260	1,756,000	3.0690	6.67%
2025-11-17	0	3.000	3.000	3.020	2.910	3.010	1,134,000	3,350,880	2.9549	3.000	3.000	3.020	2.910	3.010	1,134,000	2.9549	-1.64%
2025-11-14	0	3.050	2.940	3.050	2.900	3.050	1,438,000	4,254,340	2.9585	3.050	2.940	3.050	2.900	3.050	1,438,000	2.9585	1.67%
2025-11-13	0	3.000	2.980	3.000	2.900	3.030	1,164,000	3,474,300	2.9848	3.000	2.980	3.000	2.900	3.030	1,164,000	2.9848	-1.64%
2025-11-12	0	3.050	2.980	3.050	2.970	3.100	1,160,000	3,527,860	3.0413	3.050	2.980	3.050	2.970	3.100	1,160,000	3.0413	0.33%
2025-11-11	0	3.040	3.040	3.070	3.030	3.090	1,038,000	3,175,000	3.0588	3.040	3.040	3.070	3.030	3.090	1,038,000	3.0588	-0.65%
2025-11-10	0	3.060	3.050	3.060	3.040	3.150	982,000	3,026,760	3.0822	3.060	3.050	3.060	3.040	3.150	982,000	3.0822	-0.33%
2025-11-07	0	3.070	3.050	3.070	3.000	3.070	1,054,000	3,194,840	3.0312	3.070	3.050	3.070	3.000	3.070	1,054,000	3.0312	-0.32%
2025-11-06	0	3.080	3.080	3.090	3.010	3.130	1,038,000	3,169,260	3.0532	3.080	3.080	3.090	3.010	3.130	1,038,000	3.0532	-0.32%
2025-11-05	0	3.090	3.050	3.090	3.040	3.140	1,036,000	3,190,200	3.0793	3.090	3.050	3.090	3.040	3.140	1,036,000	3.0793	-0.64%
2025-11-04	0	3.110	3.080	3.100	3.010	3.110	1,042,000	3,177,400	3.0493	3.110	3.080	3.100	3.010	3.110	1,042,000	3.0493	0.32%
2025-11-03	0	3.100	3.060	3.100	3.060	3.140	1,074,000	3,325,700	3.0966	3.100	3.060	3.100	3.060	3.140	1,074,000	3.0966	0.00%
2025-10-31	0	3.100	3.060	3.100	3.050	3.110	1,046,000	3,226,940	3.0850	3.100	3.060	3.100	3.050	3.110	1,046,000	3.0850	0.65%
2025-10-30	0	3.080	3.080	3.090	3.040	3.110	1,048,000	3,226,880	3.0791	3.080	3.080	3.090	3.040	3.110	1,048,000	3.0791	-1.28%
2025-10-28	0	3.120	3.090	3.120	3.090	3.180	988,000	3,103,920	3.1416	3.120	3.090	3.120	3.090	3.180	988,000	3.1416	-1.89%
2025-10-27	0	3.180	3.110	3.200	3.110	3.210	1,074,000	3,378,260	3.1455	3.180	3.110	3.200	3.110	3.210	1,074,000	3.1455	0.95%
2025-10-24	0	3.150	3.140	3.150	3.050	3.190	1,086,000	3,386,720	3.1185	3.150	3.140	3.150	3.050	3.190	1,086,000	3.1185	0.32%
2025-10-23	0	3.140	3.080	3.140	3.080	3.200	984,000	3,098,360	3.1487	3.140	3.080	3.140	3.080	3.200	984,000	3.1487	0.32%
2025-10-22	0	3.130	3.050	3.170	3.060	3.270	1,058,000	3,304,640	3.1235	3.130	3.050	3.170	3.060	3.270	1,058,000	3.1235	0.64%
2025-10-21	0	3.110	3.110	3.120	3.050	3.120	1,006,000	3,104,120	3.0856	3.110	3.110	3.120	3.050	3.120	1,006,000	3.0856	0.65%
2025-10-20	0	3.090	3.050	3.090	3.050	3.190	1,038,000	3,202,100	3.0849	3.090	3.050	3.090	3.050	3.190	1,038,000	3.0849	-1.90%
2025-10-17	0	3.150	3.120	3.150	3.020	3.180	1,054,000	3,227,080	3.0617	3.150	3.120	3.150	3.020	3.180	1,054,000	3.0617	0.64%
2025-10-16	0	3.130	3.100	3.130	3.100	3.170	982,000	3,089,660	3.1463	3.130	3.100	3.130	3.100	3.170	982,000	3.1463	0.00%
2025-10-15	0	3.130	3.130	3.160	3.070	3.350	1,072,000	3,440,500	3.2094	3.130	3.130	3.160	3.070	3.350	1,072,000	3.2094	-4.57%
2025-10-14	0	3.280	3.200	3.300	3.030	3.280	1,320,000	4,110,020	3.1137	3.280	3.200	3.300	3.030	3.280	1,320,000	3.1137	6.49%
2025-10-13	0	3.080	3.030	3.080	2.930	3.190	1,090,000	3,345,820	3.0696	3.080	3.030	3.080	2.930	3.190	1,090,000	3.0696	-3.14%
2025-10-10	0	3.180	3.160	3.180	3.130	3.200	1,000,000	3,176,600	3.1766	3.180	3.160	3.180	3.130	3.200	1,000,000	3.1766	0.63%
2025-10-09	0	3.160	3.160	3.180	3.150	3.330	992,000	3,189,500	3.2152	3.160	3.160	3.180	3.150	3.330	992,000	3.2152	-6.78%
2025-10-08	0	3.390	3.300	3.390	3.180	3.400	1,072,000	3,456,100	3.2240	3.390	3.300	3.390	3.180	3.400	1,072,000	3.2240	3.35%
2025-10-06	0	3.280	3.210	3.290	3.150	3.320	948,000	3,068,400	3.2367	3.280	3.210	3.290	3.150	3.320	948,000	3.2367	2.82%
2025-10-03	0	3.190	3.160	3.190	3.150	3.290	938,000	3,015,280	3.2146	3.190	3.160	3.190	3.150	3.290	938,000	3.2146	1.27%
2025-10-02	0	3.150	3.150	3.230	3.140	3.380	953,563	3,057,890	3.2068	3.150	3.150	3.230	3.140	3.380	953,563	3.2068	-3.96%
2025-09-30	0	3.280	3.150	3.280	3.050	3.280	642,000	1,999,840	3.1150	3.280	3.150	3.280	3.050	3.280	642,000	3.1150	4.79%
2025-09-29	0	3.130	3.090	3.120	3.050	3.160	342,000	1,066,740	3.1191	3.130	3.090	3.120	3.050	3.160	342,000	3.1191	-2.19%
2025-09-26	0	3.200	3.150	3.190	3.100	3.200	3,462,000	10,803,140	3.1205	3.200	3.150	3.190	3.100	3.200	3,462,000	3.1205	0.95%
2025-09-25	0	3.170	3.150	3.170	3.120	3.250	380,000	1,200,120	3.1582	3.170	3.150	3.170	3.120	3.250	380,000	3.1582	-0.94%
2025-09-24	0	3.200	3.180	3.200	3.150	3.240	526,000	1,673,140	3.1809	3.200	3.180	3.200	3.150	3.240	526,000	3.1809	-0.31%
2025-09-23	0	3.210	3.160	3.210	3.120	3.220	404,000	1,273,640	3.1526	3.210	3.160	3.210	3.120	3.220	404,000	3.1526	0.31%
2025-09-22	0	3.200	3.200	3.230	3.100	3.250	120,000	382,440	3.1870	3.200	3.200	3.230	3.100	3.250	120,000	3.1870	-4.19%
2025-09-19	0	3.340	3.230	3.340	3.160	3.450	620,000	2,003,320	3.2312	3.340	3.230	3.340	3.160	3.450	620,000	3.2312	4.70%
2025-09-18	0	3.190	3.170	3.200	3.180	3.280	430,000	1,380,580	3.2107	3.190	3.170	3.200	3.180	3.280	430,000	3.2107	-1.85%
2025-09-17	0	3.250	3.190	3.250	3.210	3.260	378,000	1,219,200	3.2254	3.250	3.190	3.250	3.210	3.260	378,000	3.2254	-0.31%
2025-09-16	0	3.260	3.200	3.260	3.190	3.280	326,000	1,062,060	3.2579	3.260	3.200	3.260	3.190	3.280	326,000	3.2579	0.31%
2025-09-15	0	3.250	3.220	3.260	3.120	3.270	406,000	1,304,860	3.2139	3.250	3.220	3.260	3.120	3.270	406,000	3.2139	0.31%
2025-09-12	0	3.240	3.180	3.240	3.180	3.280	622,000	2,005,340	3.2240	3.240	3.180	3.240	3.180	3.280	622,000	3.2240	0.31%
2025-09-11	0	3.230	3.200	3.250	3.150	3.260	100,000	322,640	3.2264	3.230	3.200	3.250	3.150	3.260	100,000	3.2264	0.31%
2025-09-10	0	3.220	3.170	3.220	3.150	3.270	32,000	102,180	3.1931	3.220	3.170	3.220	3.150	3.270	32,000	3.1931	0.31%
2025-09-09	0	3.210	3.150	3.220	3.020	3.220	428,000	1,329,240	3.1057	3.210	3.150	3.220	3.020	3.220	428,000	3.1057	0.31%
2025-09-08	0	3.200	3.200	3.210	3.180	3.680	290,000	951,600	3.2814	3.200	3.200	3.210	3.180	3.680	290,000	3.2814	-6.71%
2025-09-05	0	3.430	3.350	3.700	3.180	3.430	188,000	607,520	3.2315	3.430	3.350	3.700	3.180	3.430	188,000	3.2315	4.89%
2025-09-04	0	3.270	3.150	3.280	3.070	3.380	214,000	668,640	3.1245	3.270	3.150	3.280	3.070	3.380	214,000	3.1245	2.51%
2025-09-03	0	3.190	3.150	3.190	3.180	3.250	22,000	70,940	3.2245	3.190	3.150	3.190	3.180	3.250	22,000	3.2245	-0.62%
2025-09-02	0	3.210	3.200	3.210	3.150	3.230	36,000	114,760	3.1878	3.210	3.200	3.210	3.150	3.230	36,000	3.1878	0.63%
2025-09-01	0	3.190	3.150	3.190	3.150	3.330	96,000	307,180	3.1998	3.190	3.150	3.190	3.150	3.330	96,000	3.1998	-2.74%
2025-08-29	0	3.280	3.250	3.280	3.160	3.280	536,000	1,733,340	3.2338	3.280	3.250	3.280	3.160	3.280	536,000	3.2338	0.61%
2025-08-28	0	3.260	3.200	3.220	3.200	3.260	322,000	1,040,160	3.2303	3.260	3.200	3.220	3.200	3.260	322,000	3.2303	1.87%
2025-08-27	0	3.200	3.200	3.250	3.200	3.290	998,000	3,222,460	3.2289	3.200	3.200	3.250	3.200	3.290	998,000	3.2289	-3.03%
2025-08-26	0	3.300	3.280	3.300	3.230	3.380	1,194,000	3,922,600	3.2853	3.300	3.280	3.300	3.230	3.380	1,194,000	3.2853	-1.20%
2025-08-25	0	3.340	3.310	3.340	3.220	3.400	984,000	3,199,980	3.2520	3.340	3.310	3.340	3.220	3.400	984,000	3.2520	0.60%
2025-08-22	0	3.320	3.280	3.310	3.200	3.330	998,000	3,226,600	3.2331	3.320	3.280	3.310	3.200	3.330	998,000	3.2331	0.30%
2025-08-21	0	3.310	3.250	3.310	3.200	3.320	930,000	3,041,120	3.2700	3.310	3.250	3.310	3.200	3.320	930,000	3.2700	0.30%
2025-08-20	0	3.300	3.280	3.300	3.180	3.440	966,000	3,172,460	3.2841	3.300	3.280	3.300	3.180	3.440	966,000	3.2841	1.85%
2025-08-19	0	3.240	3.210	3.240	3.190	3.480	992,000	3,182,340	3.2080	3.240	3.210	3.240	3.190	3.480	992,000	3.2080	-1.82%
2025-08-18	0	3.300	3.280	3.310	3.220	3.390	1,670,000	5,503,660	3.2956	3.300	3.280	3.310	3.220	3.390	1,670,000	3.2956	0.61%
2025-08-15	0	3.280	3.250	3.280	3.230	3.330	934,000	3,047,820	3.2632	3.280	3.250	3.280	3.230	3.330	934,000	3.2632	0.31%
2025-08-14	0	3.270	3.200	3.270	3.210	3.410	390,000	1,312,680	3.3658	3.270	3.200	3.270	3.210	3.410	390,000	3.3658	-6.03%
2025-08-13	0	3.480	3.450	3.480	3.340	3.570	398,000	1,356,820	3.4091	3.480	3.450	3.480	3.340	3.570	398,000	3.4091	0.58%
2025-08-12	0	3.460	3.400	3.450	3.280	3.460	252,000	840,980	3.3372	3.460	3.400	3.450	3.280	3.460	252,000	3.3372	0.29%
2025-08-11	0	3.450	3.400	3.450	3.400	3.520	716,000	2,501,360	3.4935	3.450	3.400	3.450	3.400	3.520	716,000	3.4935	-3.63%
2025-08-08	0	3.580	3.410	3.590	3.400	3.580	92,000	318,280	3.4596	3.580	3.410	3.590	3.400	3.580	92,000	3.4596	0.28%
2025-08-07	0	3.570	3.380	3.570	3.300	3.660	170,000	581,940	3.4232	3.570	3.380	3.570	3.300	3.660	170,000	3.4232	6.25%
2025-08-06	0	3.360	3.270	3.490	3.320	3.700	40,000	139,260	3.4815	3.360	3.270	3.490	3.320	3.700	40,000	3.4815	1.20%
2025-08-05	0	3.320	3.280	3.320	3.140	3.330	216,000	706,620	3.2714	3.320	3.280	3.320	3.140	3.330	216,000	3.2714	-2.35%
2025-08-04	0	3.400	3.370	3.430	3.400	3.510	80,000	277,880	3.4735	3.400	3.370	3.430	3.400	3.510	80,000	3.4735	-2.30%
2025-08-01	0	3.480	3.300	3.480	3.250	3.600	648,000	2,254,520	3.4792	3.480	3.300	3.480	3.250	3.600	648,000	3.4792	-0.57%
2025-07-31	0	3.500	3.480	3.500	3.480	3.530	1,028,000	3,606,360	3.5081	3.500	3.480	3.500	3.480	3.530	1,028,000	3.5081	-0.57%
2025-07-30	0	3.520	3.460	3.520	3.450	3.570	1,370,000	4,828,520	3.5245	3.520	3.460	3.520	3.450	3.570	1,370,000	3.5245	0.57%
2025-07-29	0	3.500	3.500	3.580	3.450	3.770	616,000	2,250,520	3.6534	3.500	3.500	3.580	3.450	3.770	616,000	3.6534	0.00%
2025-07-28	0	3.500	3.490	3.550	3.500	3.740	382,000	1,391,460	3.6426	3.500	3.490	3.550	3.500	3.740	382,000	3.6426	-6.17%
2025-07-25	0	3.730	3.680	3.740	3.600	3.770	404,000	1,486,600	3.6797	3.730	3.680	3.740	3.600	3.770	404,000	3.6797	0.54%
2025-07-24	0	3.710	3.670	3.720	3.650	3.830	366,000	1,364,720	3.7287	3.710	3.670	3.720	3.650	3.830	366,000	3.7287	-0.54%
2025-07-23	0	3.730	3.730	3.750	3.720	3.850	180,000	673,980	3.7443	3.730	3.730	3.750	3.720	3.850	180,000	3.7443	-1.58%
2025-07-22	0	3.790	3.740	3.790	3.670	3.810	86,000	322,080	3.7451	3.790	3.740	3.790	3.670	3.810	86,000	3.7451	0.00%
2025-07-21	0	3.790	3.790	3.870	3.710	3.900	184,000	704,480	3.8287	3.790	3.790	3.870	3.710	3.900	184,000	3.8287	-2.07%
2025-07-18	0	3.870	3.850	3.870	3.580	3.870	2,304,000	8,444,460	3.6651	3.870	3.850	3.870	3.580	3.870	2,304,000	3.6651	1.84%
2025-07-17	0	3.800	3.700	3.820	3.340	3.810	3,384,000	11,701,760	3.4580	3.800	3.700	3.820	3.340	3.810	3,384,000	3.4580	11.11%
2025-07-16	0	3.420	3.390	3.420	3.280	3.420	78,000	261,280	3.3497	3.420	3.390	3.420	3.280	3.420	78,000	3.3497	0.59%
2025-07-15	0	3.400	3.230	3.450	3.200	3.500	226,000	751,900	3.3270	3.400	3.230	3.450	3.200	3.500	226,000	3.3270	-1.45%
2025-07-14	0	3.450	3.300	3.450	3.300	3.560	138,000	465,720	3.3748	3.450	3.300	3.450	3.300	3.560	138,000	3.3748	1.17%
2025-07-11	0	3.410	3.360	3.410	3.380	3.490	100,000	340,320	3.4032	3.410	3.360	3.410	3.380	3.490	100,000	3.4032	-2.29%
2025-07-10	0	3.490	3.490	3.500	3.320	3.490	1,383,000	4,640,610	3.3555	3.490	3.490	3.500	3.320	3.490	1,383,000	3.3555	1.16%
2025-07-09	0	3.450	3.340	3.450	3.320	3.450	1,390,000	4,660,100	3.3526	3.450	3.340	3.450	3.320	3.450	1,390,000	3.3526	1.47%
2025-07-08	0	3.400	3.350	3.400	3.360	3.550	160,000	551,260	3.4454	3.400	3.350	3.400	3.360	3.550	160,000	3.4454	-4.23%
2025-07-07	0	3.550	3.450	3.550	3.450	3.600	260,000	922,140	3.5467	3.550	3.450	3.550	3.450	3.600	260,000	3.5467	-1.39%
2025-07-04	0	3.600	3.490	3.610	3.310	3.600	264,000	904,880	3.4276	3.600	3.490	3.610	3.310	3.600	264,000	3.4276	2.86%
2025-07-03	0	3.500	3.270	3.330	3.300	3.500	213,000	714,790	3.3558	3.500	3.270	3.330	3.300	3.500	213,000	3.3558	0.00%
2025-07-02	0	3.500	3.430	3.500	3.020	3.500	520,000	1,682,120	3.2348	3.500	3.430	3.500	3.020	3.500	520,000	3.2348	8.70%
2025-06-30	0	3.220	3.050	3.220	2.800	3.330	482,000	1,540,640	3.1963	3.220	3.050	3.220	2.800	3.330	482,000	3.1963	0.94%
2025-06-27	0	3.190	3.180	3.190	2.720	3.500	1,178,000	3,440,220	2.9204	3.190	3.180	3.190	2.720	3.500	1,178,000	2.9204	16.00%
2025-06-26	0	2.750	2.710	2.750	2.590	2.750	466,000	1,277,000	2.7403	2.750	2.710	2.750	2.590	2.750	466,000	2.7403	4.56%
2025-06-25	0	2.630	2.540	2.630	2.520	2.690	126,000	328,560	2.6076	2.630	2.540	2.630	2.520	2.690	126,000	2.6076	1.15%
2025-06-24	0	2.600	2.550	2.600	2.500	2.610	144,000	367,960	2.5553	2.600	2.550	2.600	2.500	2.610	144,000	2.5553	-0.38%
2025-06-23	0	2.610	2.500	2.610	2.430	2.630	156,000	395,100	2.5327	2.610	2.500	2.610	2.430	2.630	156,000	2.5327	4.40%
2025-06-20	0	2.500	2.420	2.500	2.380	2.500	136,000	337,080	2.4785	2.500	2.420	2.500	2.380	2.500	136,000	2.4785	3.31%
2025-06-19	0	2.420	2.250	2.420	2.200	2.420	88,000	200,860	2.2825	2.420	2.250	2.420	2.200	2.420	88,000	2.2825	0.83%
2025-06-18	0	2.400	2.300	2.400	2.400	2.480	28,000	68,120	2.4329	2.400	2.300	2.400	2.400	2.480	28,000	2.4329	-3.23%
2025-06-17	0	2.480	2.200	2.490	2.200	2.480	54,000	120,360	2.2289	2.480	2.200	2.490	2.200	2.480	54,000	2.2289	11.71%
2025-06-16	0	2.220	2.090	2.220	2.090	2.220	54,000	119,140	2.2063	2.220	2.090	2.220	2.090	2.220	54,000	2.2063	0.45%
2025-06-13	0	2.210	2.010	2.220	2.080	2.220	82,000	175,480	2.1400	2.210	2.010	2.220	2.080	2.220	82,000	2.1400	-3.07%
2025-06-12	0	2.280	2.200	2.280	2.190	2.300	62,000	142,000	2.2903	2.280	2.200	2.280	2.190	2.300	62,000	2.2903	-0.87%
2025-06-11	0	2.300	2.200	2.300	2.210	2.470	84,000	196,380	2.3379	2.300	2.200	2.300	2.210	2.470	84,000	2.3379	-2.54%
2025-06-10	0	2.360	2.220	2.360	2.250	2.460	34,000	78,580	2.3112	2.360	2.220	2.360	2.250	2.460	34,000	2.3112	0.85%
2025-06-09	0	2.340	2.280	2.350	2.250	2.510	114,000	275,140	2.4135	2.340	2.280	2.350	2.250	2.510	114,000	2.4135	-6.02%
2025-06-06	0	2.490	2.480	2.490	1.420	2.490	1,300,000	2,296,980	1.7669	2.490	2.480	2.490	1.420	2.490	1,300,000	1.7669	4.62%
2025-06-05	0	2.380	2.380	2.650	2.250	3.000	888,000	2,256,940	2.5416	2.380	2.380	2.650	2.250	3.000	888,000	2.5416	5.78%
2025-06-04	0	2.250	1.960	2.250	2.200	2.250	150,000	330,100	2.2007	2.250	1.960	2.250	2.200	2.250	150,000	2.2007	2.27%
2025-06-03	0	2.200	2.180	2.200	2.150	2.250	838,000	1,843,400	2.1998	2.200	2.180	2.200	2.150	2.250	838,000	2.1998	2.33%
2025-06-02	0	2.150	2.000	2.200	1.930	2.150	1,482,000	3,058,500	2.0638	2.150	2.000	2.200	1.930	2.150	1,482,000	2.0638	2.38%
2025-05-30	0	2.100	2.010	2.100	1.990	2.100	1,132,000	2,264,920	2.0008	2.100	2.010	2.100	1.990	2.100	1,132,000	2.0008	2.94%
2025-05-29	0	2.040	2.000	2.050	1.780	2.050	240,000	446,680	1.8612	2.040	2.000	2.050	1.780	2.050	240,000	1.8612	16.57%
2025-05-28	0	1.750	1.680	1.750	1.680	1.750	120,000	204,140	1.7012	1.750	1.680	1.750	1.680	1.750	120,000	1.7012	4.17%
2025-05-27	0	1.680	1.670	1.750	1.650	1.680	24,000	40,200	1.6750	1.680	1.670	1.750	1.650	1.680	24,000	1.6750	-4.00%
2025-05-26	0	1.750	1.660	1.750	-	-	0	0	-	1.750	1.660	1.750	-	-	0	-	0.00%
2025-05-23	0	1.750	1.670	1.820	-	-	0	0	-	1.750	1.670	1.820	-	-	0	-	0.00%
2025-05-22	0	1.750	1.730	1.810	1.750	1.840	8,000	14,540	1.8175	1.750	1.730	1.810	1.750	1.840	8,000	1.8175	0.00%
2025-05-21	0	1.750	1.680	1.840	1.700	1.840	20,000	35,600	1.7800	1.750	1.680	1.840	1.700	1.840	20,000	1.7800	1.16%
2025-05-20	0	1.730	1.730	1.800	1.730	1.730	2,000	3,460	1.7300	1.730	1.730	1.800	1.730	1.730	2,000	1.7300	0.00%
2025-05-19	0	1.730	1.700	1.800	-	-	0	0	-	1.730	1.700	1.800	-	-	0	-	0.00%
2025-05-16	0	1.730	1.730	1.750	1.730	1.740	4,000	6,940	1.7350	1.730	1.730	1.750	1.730	1.740	4,000	1.7350	0.00%
2025-05-15	0	1.730	1.730	1.760	1.710	1.760	14,000	24,480	1.7486	1.730	1.730	1.760	1.710	1.760	14,000	1.7486	-1.70%
2025-05-14	0	1.760	1.760	1.780	1.720	1.760	40,000	69,560	1.7390	1.760	1.760	1.780	1.720	1.760	40,000	1.7390	5.39%
2025-05-13	0	1.670	1.670	1.730	-	-	0	0	-	1.670	1.670	1.730	-	-	0	-	1.83%
2025-05-12	0	1.640	1.640	1.700	1.640	1.700	22,000	37,280	1.6945	1.640	1.640	1.700	1.640	1.700	22,000	1.6945	-3.53%
2025-05-09	0	1.700	1.620	1.700	1.700	1.740	106,000	181,880	1.7158	1.700	1.620	1.700	1.700	1.740	106,000	1.7158	4.94%
2025-05-08	0	1.620	1.620	1.730	1.620	1.620	6,000	9,720	1.6200	1.620	1.620	1.730	1.620	1.620	6,000	1.6200	-0.61%
2025-05-07	0	1.630	1.630	1.650	1.630	1.660	10,000	16,480	1.6480	1.630	1.630	1.650	1.630	1.660	10,000	1.6480	0.00%
2025-05-06	0	1.630	1.620	1.650	1.620	1.650	80,000	130,580	1.6323	1.630	1.620	1.650	1.620	1.650	80,000	1.6323	1.24%
2025-05-02	0	1.610	1.620	1.630	1.600	1.620	60,000	96,300	1.6050	1.610	1.620	1.630	1.600	1.620	60,000	1.6050	-0.62%
2025-04-30	0	1.620	1.620	1.700	1.620	1.630	124,000	202,100	1.6298	1.620	1.620	1.700	1.620	1.630	124,000	1.6298	0.00%
2025-04-29	0	1.620	1.620	1.630	1.600	1.630	136,000	219,220	1.6119	1.620	1.620	1.630	1.600	1.630	136,000	1.6119	-0.61%
2025-04-28	0	1.630	1.630	1.640	1.630	1.630	6,000	9,780	1.6300	1.630	1.630	1.640	1.630	1.630	6,000	1.6300	0.62%
2025-04-25	0	1.620	1.620	1.640	1.600	1.630	72,000	116,600	1.6194	1.620	1.620	1.640	1.600	1.630	72,000	1.6194	-0.61%
2025-04-24	0	1.630	1.630	1.650	1.620	1.630	34,000	55,240	1.6247	1.630	1.630	1.650	1.620	1.630	34,000	1.6247	-1.21%
2025-04-23	0	1.650	1.650	1.670	1.650	1.680	164,000	270,960	1.6522	1.650	1.650	1.670	1.650	1.680	164,000	1.6522	-2.37%
2025-04-22	0	1.690	1.670	1.690	1.670	1.690	28,000	47,200	1.6857	1.690	1.670	1.690	1.670	1.690	28,000	1.6857	1.20%
2025-04-17	0	1.670	1.650	1.670	1.640	1.670	194,000	319,580	1.6473	1.670	1.650	1.670	1.640	1.670	194,000	1.6473	0.00%
2025-04-16	0	1.670	1.670	1.680	1.660	1.670	12,000	20,000	1.6667	1.670	1.670	1.680	1.660	1.670	12,000	1.6667	0.00%
2025-04-15	0	1.670	1.670	1.700	1.620	1.680	54,000	89,740	1.6619	1.670	1.670	1.700	1.620	1.680	54,000	1.6619	-0.60%
2025-04-14	0	1.680	1.680	1.700	1.680	1.680	8,000	13,380	1.6725	1.680	1.680	1.700	1.680	1.680	8,000	1.6725	1.20%
2025-04-11	0	1.660	1.660	1.670	1.640	1.680	464,000	778,760	1.6784	1.660	1.660	1.670	1.640	1.680	464,000	1.6784	0.00%
2025-04-10	0	1.660	1.660	1.690	-	-	0	0	-	1.660	1.660	1.690	-	-	0	-	0.00%
2025-04-09	0	1.660	1.660	1.690	1.660	1.680	172,000	288,320	1.6763	1.660	1.660	1.690	1.660	1.680	172,000	1.6763	-1.19%
2025-04-08	0	1.680	1.650	1.680	1.650	1.680	200,000	335,040	1.6752	1.680	1.650	1.680	1.650	1.680	200,000	1.6752	0.00%
2025-04-07	0	1.680	1.670	1.690	1.670	1.680	42,000	70,500	1.6786	1.680	1.670	1.690	1.670	1.680	42,000	1.6786	-1.18%
2025-04-03	0	1.700	1.680	1.700	1.650	1.700	196,000	326,120	1.6639	1.700	1.680	1.700	1.650	1.700	196,000	1.6639	1.19%
2025-04-02	0	1.680	1.650	1.670	1.670	1.680	70,000	117,140	1.6734	1.680	1.650	1.670	1.670	1.680	70,000	1.6734	-1.75%
2025-04-01	0	1.710	1.670	1.710	1.670	1.710	122,000	205,520	1.6846	1.710	1.670	1.710	1.670	1.710	122,000	1.6846	1.79%
2025-03-31	0	1.680	1.680	1.690	1.660	1.700	282,000	473,760	1.6800	1.680	1.680	1.690	1.660	1.700	282,000	1.6800	-1.18%
2025-03-28	0	1.700	1.680	1.700	1.680	1.710	64,000	108,460	1.6947	1.700	1.680	1.700	1.680	1.710	64,000	1.6947	0.59%
2025-03-27	0	1.690	1.660	1.690	1.660	1.700	104,000	174,220	1.6752	1.690	1.660	1.690	1.660	1.700	104,000	1.6752	-1.17%
2025-03-26	0	1.710	1.670	1.710	1.660	1.710	86,000	145,200	1.6884	1.710	1.670	1.710	1.660	1.710	86,000	1.6884	-0.58%
2025-03-25	0	1.720	1.680	1.720	1.660	1.720	46,000	76,900	1.6717	1.720	1.680	1.720	1.660	1.720	46,000	1.6717	0.58%
2025-03-24	0	1.710	1.680	1.710	1.670	1.710	8,000	13,540	1.6925	1.710	1.680	1.710	1.670	1.710	8,000	1.6925	1.79%
2025-03-21	0	1.680	1.680	1.700	1.630	1.700	383,200	639,952	1.6700	1.680	1.680	1.700	1.630	1.700	383,200	1.6700	-1.18%
2025-03-20	0	1.700	1.680	1.700	1.640	1.730	224,000	379,780	1.6954	1.700	1.680	1.700	1.640	1.730	224,000	1.6954	0.00%
2025-03-19	0	1.700	1.680	1.700	1.610	1.710	280,800	465,688	1.6584	1.700	1.680	1.700	1.610	1.710	280,800	1.6584	-2.86%
2025-03-18	0	1.750	1.730	1.750	1.700	1.750	52,000	89,680	1.7246	1.750	1.730	1.750	1.700	1.750	52,000	1.7246	0.00%
2025-03-17	0	1.750	1.750	1.760	1.750	1.770	28,000	49,400	1.7643	1.750	1.750	1.760	1.750	1.770	28,000	1.7643	-1.13%
2025-03-14	0	1.770	1.630	1.770	1.700	1.770	64,000	112,060	1.7509	1.770	1.630	1.770	1.700	1.770	64,000	1.7509	1.14%
2025-03-13	0	1.750	1.700	1.750	1.730	1.750	12,000	20,800	1.7333	1.750	1.700	1.750	1.730	1.750	12,000	1.7333	1.16%
2025-03-12	0	1.730	1.680	1.750	1.700	1.730	36,000	61,400	1.7056	1.730	1.680	1.750	1.700	1.730	36,000	1.7056	0.58%
2025-03-11	0	1.720	1.680	1.740	1.680	1.720	18,000	30,640	1.7022	1.720	1.680	1.740	1.680	1.720	18,000	1.7022	1.18%
2025-03-10	0	1.700	1.680	1.700	1.620	1.750	102,000	170,040	1.6671	1.700	1.680	1.700	1.620	1.750	102,000	1.6671	-2.86%
2025-03-07	0	1.750	1.680	1.730	1.700	1.750	28,000	48,260	1.7236	1.750	1.680	1.730	1.700	1.750	28,000	1.7236	1.74%
2025-03-06	0	1.720	1.650	1.740	1.600	1.730	288,000	472,540	1.6408	1.720	1.650	1.740	1.600	1.730	288,000	1.6408	8.86%
2025-03-05	0	1.580	1.580	1.650	1.580	1.760	304,000	497,200	1.6355	1.580	1.580	1.650	1.580	1.760	304,000	1.6355	-9.20%
2025-03-04	0	1.740	1.700	1.750	1.640	1.760	150,000	249,760	1.6651	1.740	1.700	1.750	1.640	1.760	150,000	1.6651	2.35%
2025-03-03	0	1.700	1.680	1.700	1.660	1.720	168,000	283,520	1.6876	1.700	1.680	1.700	1.660	1.720	168,000	1.6876	-2.30%
2025-02-28	0	1.740	1.720	1.740	1.740	1.780	244,000	426,860	1.7494	1.740	1.720	1.740	1.740	1.780	244,000	1.7494	-7.94%
2025-02-27	0	1.890	1.850	1.890	1.610	1.910	396,000	680,660	1.7188	1.890	1.850	1.890	1.610	1.910	396,000	1.7188	9.88%
2025-02-26	0	1.720	1.720	1.730	1.610	1.900	798,000	1,423,420	1.7837	1.720	1.720	1.730	1.610	1.900	798,000	1.7837	-4.44%
2025-02-25	0	1.800	1.750	1.800	1.730	1.840	588,000	1,049,800	1.7854	1.800	1.750	1.800	1.730	1.840	588,000	1.7854	2.86%
2025-02-24	0	1.750	1.750	1.840	1.700	1.750	76,000	131,520	1.7305	1.750	1.750	1.840	1.700	1.750	76,000	1.7305	0.00%
2025-02-21	0	1.750	1.700	1.750	1.700	1.780	254,000	438,420	1.7261	1.750	1.700	1.750	1.700	1.780	254,000	1.7261	-4.89%
2025-02-20	0	1.840	1.760	1.840	1.760	1.840	176,000	316,820	1.8001	1.840	1.760	1.840	1.760	1.840	176,000	1.8001	0.00%
2025-02-19	0	1.840	1.760	1.840	1.780	1.840	118,000	210,160	1.7810	1.840	1.760	1.840	1.780	1.840	118,000	1.7810	3.37%
2025-02-18	0	1.780	1.750	1.780	-	-	0	0	-	1.780	1.750	1.780	-	-	0	-	0.00%
2025-02-17	0	1.780	1.750	1.780	1.750	1.780	44,000	77,720	1.7664	1.780	1.750	1.780	1.750	1.780	44,000	1.7664	0.56%
2025-02-14	0	1.770	1.760	1.780	1.750	1.770	6,000	10,540	1.7567	1.770	1.760	1.780	1.750	1.770	6,000	1.7567	1.14%
2025-02-13	0	1.750	1.750	1.770	1.740	1.750	10,000	17,460	1.7460	1.750	1.750	1.770	1.740	1.750	10,000	1.7460	0.00%
2025-02-12	0	1.750	1.740	1.750	1.740	1.750	32,000	55,760	1.7425	1.750	1.740	1.750	1.740	1.750	32,000	1.7425	-1.69%
2025-02-11	0	1.780	1.750	1.780	1.750	1.790	156,000	275,700	1.7673	1.780	1.750	1.780	1.750	1.790	156,000	1.7673	-0.56%
2025-02-10	0	1.790	1.750	1.790	1.800	1.800	4,000	7,200	1.8000	1.790	1.750	1.790	1.800	1.800	4,000	1.8000	0.56%
2025-02-07	0	1.780	1.750	1.780	1.760	1.780	12,000	21,160	1.7633	1.780	1.750	1.780	1.760	1.780	12,000	1.7633	0.00%
2025-02-06	0	1.780	1.750	1.780	1.720	1.780	148,000	258,400	1.7459	1.780	1.750	1.780	1.720	1.780	148,000	1.7459	0.00%
2025-02-05	0	1.780	1.750	1.780	1.760	1.780	82,000	144,800	1.7659	1.780	1.750	1.780	1.760	1.780	82,000	1.7659	0.00%
2025-02-04	0	1.780	1.750	1.780	1.750	1.780	64,000	113,280	1.7700	1.780	1.750	1.780	1.750	1.780	64,000	1.7700	-1.11%
2025-02-03	0	1.800	1.760	1.790	1.720	1.830	186,000	328,000	1.7634	1.800	1.760	1.790	1.720	1.830	186,000	1.7634	-12.20%
2025-01-28	0	2.050	2.000	2.050	1.720	2.090	306,000	572,080	1.8695	2.050	2.000	2.050	1.720	2.090	306,000	1.8695	15.17%
2025-01-27	0	1.780	1.750	1.780	-	-	2,000	3,500	1.7500	1.780	1.750	1.780	-	-	2,000	1.7500	-1.11%
2025-01-24	0	1.800	1.750	1.800	1.710	1.800	112,000	197,760	1.7657	1.800	1.750	1.800	1.710	1.800	112,000	1.7657	0.00%
2025-01-23	0	1.800	1.780	1.800	1.750	1.850	90,000	160,780	1.7864	1.800	1.780	1.800	1.750	1.850	90,000	1.7864	-4.26%
2025-01-22	0	1.880	1.840	1.880	1.820	1.880	30,000	55,520	1.8507	1.880	1.840	1.880	1.820	1.880	30,000	1.8507	-3.09%
2025-01-21	0	1.940	1.850	1.950	1.940	1.940	2,000	3,880	1.9400	1.940	1.850	1.950	1.940	1.940	2,000	1.9400	2.11%
2025-01-20	0	1.900	1.850	1.910	1.900	1.900	10,000	19,000	1.9000	1.900	1.850	1.910	1.900	1.900	10,000	1.9000	0.53%
2025-01-17	0	1.890	1.820	1.900	1.830	1.890	26,000	48,840	1.8785	1.890	1.820	1.900	1.830	1.890	26,000	1.8785	1.07%
2025-01-16	0	1.870	1.800	1.870	1.800	1.900	36,000	66,280	1.8411	1.870	1.800	1.870	1.800	1.900	36,000	1.8411	-2.60%
2025-01-15	0	1.920	1.850	1.900	1.810	1.930	96,000	174,960	1.8225	1.920	1.850	1.900	1.810	1.930	96,000	1.8225	1.05%
2025-01-14	0	1.900	1.890	1.900	1.880	1.920	24,000	45,520	1.8967	1.900	1.890	1.900	1.880	1.920	24,000	1.8967	-2.56%
2025-01-13	0	1.950	1.900	1.950	1.900	1.980	58,000	112,500	1.9397	1.950	1.900	1.950	1.900	1.980	58,000	1.9397	1.04%
2025-01-10	0	1.930	1.900	1.920	1.900	1.950	54,000	103,560	1.9178	1.930	1.900	1.920	1.900	1.950	54,000	1.9178	-3.02%
2025-01-09	0	1.990	1.970	2.000	1.930	2.000	132,000	261,900	1.9841	1.990	1.970	2.000	1.930	2.000	132,000	1.9841	2.58%
2025-01-08	0	1.940	1.920	2.010	1.900	2.000	104,000	202,920	1.9512	1.940	1.920	2.010	1.900	2.000	104,000	1.9512	-4.90%
2025-01-07	0	2.040	1.970	2.050	1.920	2.040	120,000	232,860	1.9405	2.040	1.970	2.050	1.920	2.040	120,000	1.9405	3.03%
2025-01-06	0	1.980	1.980	2.000	1.900	2.030	370,000	708,940	1.9161	1.980	1.980	2.000	1.900	2.030	370,000	1.9161	-2.94%
2025-01-03	0	2.040	1.900	2.050	1.810	2.040	1,150,000	2,246,280	1.9533	2.040	1.900	2.050	1.810	2.040	1,150,000	1.9533	1.49%
2025-01-02	0	2.010	1.820	2.010	1.840	2.100	3,552,000	6,726,620	1.8938	2.010	1.820	2.010	1.840	2.100	3,552,000	1.8938	9.24%
2024-12-31	0	1.840	1.750	1.840	1.770	1.840	318,000	567,100	1.7833	1.840	1.750	1.840	1.770	1.840	318,000	1.7833	3.37%
2024-12-30	0	1.780	1.770	1.810	1.770	1.800	72,000	128,160	1.7800	1.780	1.770	1.810	1.770	1.800	72,000	1.7800	-3.26%
2024-12-27	0	1.840	1.760	1.840	1.750	1.840	82,000	147,680	1.8010	1.840	1.760	1.840	1.750	1.840	82,000	1.8010	0.55%
2024-12-24	0	1.830	1.740	1.840	1.740	1.830	192,000	338,980	1.7655	1.830	1.740	1.840	1.740	1.830	192,000	1.7655	2.81%
2024-12-23	0	1.780	1.750	1.760	1.750	1.810	64,000	113,440	1.7725	1.780	1.750	1.760	1.750	1.810	64,000	1.7725	-4.30%
2024-12-20	0	1.860	1.750	1.870	1.750	1.860	24,000	43,180	1.7992	1.860	1.750	1.870	1.750	1.860	24,000	1.7992	3.33%
2024-12-19	0	1.800	1.740	1.800	1.740	1.800	16,000	28,300	1.7688	1.800	1.740	1.800	1.740	1.800	16,000	1.7688	1.12%
2024-12-18	0	1.780	1.720	1.790	1.700	1.780	74,000	128,080	1.7308	1.780	1.720	1.790	1.700	1.780	74,000	1.7308	1.71%
2024-12-17	0	1.750	1.720	1.760	1.750	1.790	8,000	14,100	1.7625	1.750	1.720	1.760	1.750	1.790	8,000	1.7625	-3.31%
2024-12-16	0	1.810	1.790	1.810	1.800	1.830	82,000	148,400	1.8098	1.810	1.790	1.810	1.800	1.830	82,000	1.8098	-1.63%
2024-12-13	0	1.840	1.740	1.850	1.750	1.840	176,000	310,320	1.7632	1.840	1.740	1.850	1.750	1.840	176,000	1.7632	1.10%
2024-12-12	0	1.820	1.810	1.850	1.750	1.830	54,000	97,160	1.7993	1.820	1.810	1.850	1.750	1.830	54,000	1.7993	1.11%
2024-12-11	0	1.800	1.780	1.800	1.730	1.800	148,000	264,980	1.7904	1.800	1.780	1.800	1.730	1.800	148,000	1.7904	0.56%
2024-12-10	0	1.790	1.750	1.790	1.710	1.830	746,000	1,337,420	1.7928	1.790	1.750	1.790	1.710	1.830	746,000	1.7928	0.00%
2024-12-09	0	1.790	1.720	1.790	1.750	1.830	60,000	108,140	1.8023	1.790	1.720	1.790	1.750	1.830	60,000	1.8023	-2.72%
2024-12-06	0	1.840	1.700	1.850	1.700	1.840	40,000	69,900	1.7475	1.840	1.700	1.850	1.700	1.840	40,000	1.7475	7.60%
2024-12-05	0	1.710	1.700	1.710	1.700	1.710	96,000	163,660	1.7048	1.710	1.700	1.710	1.700	1.710	96,000	1.7048	0.00%
2024-12-04	0	1.710	1.710	1.760	1.710	1.760	34,000	59,400	1.7471	1.710	1.710	1.760	1.710	1.760	34,000	1.7471	-3.93%
2024-12-03	0	1.780	1.720	1.780	1.700	1.790	38,000	66,400	1.7474	1.780	1.720	1.780	1.700	1.790	38,000	1.7474	0.00%
2024-12-02	0	1.780	1.700	1.780	-	-	188,000	332,660	1.7695	1.780	1.700	1.780	-	-	188,000	1.7695	0.00%
2024-11-29	0	1.780	1.730	1.790	1.720	1.780	40,000	69,460	1.7365	1.780	1.730	1.790	1.720	1.780	40,000	1.7365	-0.56%
2024-11-28	0	1.790	1.750	1.810	1.790	1.790	2,000	3,580	1.7900	1.790	1.750	1.810	1.790	1.790	2,000	1.7900	-1.10%
2024-11-27	0	1.810	1.770	1.900	1.750	1.810	52,000	91,200	1.7538	1.810	1.770	1.900	1.750	1.810	52,000	1.7538	0.56%
2024-11-26	0	1.800	1.740	1.850	1.720	1.800	68,000	121,800	1.7912	1.800	1.740	1.850	1.720	1.800	68,000	1.7912	0.00%
2024-11-25	0	1.800	1.680	1.910	1.600	1.800	246,000	410,180	1.6674	1.800	1.680	1.910	1.600	1.800	246,000	1.6674	2.86%
2024-11-22	0	1.750	1.690	1.770	1.740	1.770	298,000	521,580	1.7503	1.750	1.690	1.770	1.740	1.770	298,000	1.7503	-1.69%
2024-11-21	0	1.780	1.670	1.790	1.600	1.780	50,000	83,200	1.6640	1.780	1.670	1.790	1.600	1.780	50,000	1.6640	4.71%
2024-11-20	0	1.700	1.690	1.700	1.700	1.700	4,000	6,780	1.6950	1.700	1.690	1.700	1.700	1.700	4,000	1.6950	0.00%
2024-11-19	0	1.700	1.690	1.700	1.700	1.700	2,000	3,400	1.7000	1.700	1.690	1.700	1.700	1.700	2,000	1.7000	0.00%
2024-11-18	0	1.700	1.680	1.700	1.700	1.700	2,000	3,400	1.7000	1.700	1.680	1.700	1.700	1.700	2,000	1.7000	0.00%
2024-11-15	0	1.700	1.690	1.700	1.670	1.700	24,000	40,420	1.6842	1.700	1.690	1.700	1.670	1.700	24,000	1.6842	0.59%
2024-11-14	0	1.690	1.680	1.690	1.680	1.690	14,000	23,640	1.6886	1.690	1.680	1.690	1.680	1.690	14,000	1.6886	-0.59%
2024-11-13	0	1.700	1.670	1.700	1.610	1.730	186,000	319,200	1.7161	1.700	1.670	1.700	1.610	1.730	186,000	1.7161	-4.49%
2024-11-12	0	1.780	1.720	1.790	1.720	1.780	44,000	76,640	1.7418	1.780	1.720	1.790	1.720	1.780	44,000	1.7418	-1.11%
2024-11-11	0	1.800	1.730	1.800	-	-	0	0	-	1.800	1.730	1.800	-	-	0	-	0.00%
2024-11-08	0	1.800	1.750	1.800	1.700	1.800	84,000	147,220	1.7526	1.800	1.750	1.800	1.700	1.800	84,000	1.7526	5.88%
2024-11-07	0	1.700	1.700	1.720	1.690	1.730	226,000	385,700	1.7066	1.700	1.700	1.720	1.690	1.730	226,000	1.7066	-5.56%
2024-11-06	0	1.800	1.780	1.800	1.700	1.890	476,000	864,780	1.8168	1.800	1.780	1.800	1.700	1.890	476,000	1.8168	-2.70%
2024-11-05	0	1.850	1.810	1.850	1.700	1.850	114,000	201,640	1.7688	1.850	1.810	1.850	1.700	1.850	114,000	1.7688	1.65%
2024-11-04	0	1.820	1.790	1.840	1.780	1.920	142,000	257,020	1.8100	1.820	1.790	1.840	1.780	1.920	142,000	1.8100	-7.14%
2024-11-01	0	1.960	1.800	1.960	1.760	1.960	4,814,000	8,533,420	1.7726	1.960	1.800	1.960	1.760	1.960	4,814,000	1.7726	8.89%
2024-10-31	0	1.800	1.720	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	1.720	1.800	1.800	1.800	2,000	1.8000	-1.64%
2024-10-30	0	1.830	1.780	1.820	1.880	1.970	38,000	70,280	1.8495	1.830	1.780	1.820	1.880	1.970	38,000	1.8495	-2.66%
2024-10-29	0	1.880	1.780	1.880	1.880	1.880	6,000	11,280	1.8800	1.880	1.780	1.880	1.880	1.880	6,000	1.8800	-3.59%
2024-10-28	0	1.950	1.860	1.950	-	-	0	0	-	1.950	1.860	1.950	-	-	0	-	-1.02%
2024-10-25	0	1.970	1.850	1.980	1.690	1.990	162,000	289,940	1.7898	1.970	1.850	1.980	1.690	1.990	162,000	1.7898	3.14%
2024-10-24	0	1.910	1.840	1.910	1.840	2.000	32,000	62,960	1.9675	1.910	1.840	1.910	1.840	2.000	32,000	1.9675	1.60%
2024-10-23	0	1.880	1.790	1.890	1.770	1.880	44,000	78,920	1.7936	1.880	1.790	1.890	1.770	1.880	44,000	1.7936	3.87%
2024-10-22	0	1.810	1.790	1.820	1.760	1.980	78,000	141,960	1.8200	1.810	1.790	1.820	1.760	1.980	78,000	1.8200	0.00%
2024-10-21	0	1.810	1.780	1.820	1.690	1.810	112,000	196,780	1.7570	1.810	1.780	1.820	1.690	1.810	112,000	1.7570	-2.69%
2024-10-18	0	1.860	1.660	1.860	1.750	1.920	206,000	371,900	1.8053	1.860	1.660	1.860	1.750	1.920	206,000	1.8053	-3.63%
2024-10-17	0	1.930	1.780	1.930	1.850	2.050	28,000	53,400	1.9071	1.930	1.780	1.930	1.850	2.050	28,000	1.9071	2.12%
2024-10-16	0	1.890	1.860	1.900	1.840	1.890	16,000	29,900	1.8688	1.890	1.860	1.900	1.840	1.890	16,000	1.8688	2.72%
2024-10-15	0	1.840	1.800	1.840	1.770	1.990	48,000	92,180	1.9204	1.840	1.800	1.840	1.770	1.990	48,000	1.9204	-1.08%
2024-10-14	0	1.860	1.780	1.860	1.870	1.870	60,000	112,200	1.8700	1.860	1.780	1.860	1.870	1.870	60,000	1.8700	-0.53%
2024-10-10	0	1.870	1.870	1.880	1.780	1.920	84,000	153,560	1.8281	1.870	1.870	1.880	1.780	1.920	84,000	1.8281	3.89%
2024-10-09	0	1.800	1.800	1.910	1.780	1.950	88,000	162,760	1.8495	1.800	1.800	1.910	1.780	1.950	88,000	1.8495	2.27%
2024-10-08	0	1.760	1.670	1.760	1.680	1.760	128,000	221,340	1.7292	1.760	1.670	1.760	1.680	1.760	128,000	1.7292	-0.56%
2024-10-07	0	1.770	1.770	1.780	1.770	1.880	216,000	390,500	1.8079	1.770	1.770	1.780	1.770	1.880	216,000	1.8079	-5.85%
2024-10-04	0	1.880	1.820	1.880	1.810	1.920	72,000	133,320	1.8517	1.880	1.820	1.880	1.810	1.920	72,000	1.8517	0.53%
2024-10-03	0	1.870	1.810	1.870	1.830	1.900	40,000	74,620	1.8655	1.870	1.810	1.870	1.830	1.900	40,000	1.8655	-1.58%
2024-10-02	0	1.900	1.820	1.900	1.830	2.020	134,000	257,760	1.9236	1.900	1.820	1.900	1.830	2.020	134,000	1.9236	-5.00%
2024-09-30	0	2.000	1.850	2.000	1.800	2.000	254,000	469,140	1.8470	2.000	1.850	2.000	1.800	2.000	254,000	1.8470	3.09%
2024-09-27	0	1.940	1.800	1.940	1.650	2.000	240,000	455,360	1.8973	1.940	1.800	1.940	1.650	2.000	240,000	1.8973	4.30%
2024-09-26	0	1.860	1.790	1.870	1.800	1.890	46,000	84,920	1.8461	1.860	1.790	1.870	1.800	1.890	46,000	1.8461	-3.12%
2024-09-25	0	1.920	-	1.920	1.890	2.040	76,000	145,540	1.9150	1.920	-	1.920	1.890	2.040	76,000	1.9150	-3.03%
2024-09-24	0	1.980	1.850	1.980	1.910	1.980	12,000	23,340	1.9450	1.980	1.850	1.980	1.910	1.980	12,000	1.9450	3.66%
2024-09-23	0	1.910	1.840	1.910	1.900	1.940	190,000	364,560	1.9187	1.910	1.840	1.910	1.900	1.940	190,000	1.9187	0.53%
2024-09-20	0	1.900	1.700	1.900	1.900	2.140	568,000	1,103,160	1.9422	1.900	1.700	1.900	1.900	2.140	568,000	1.9422	-4.04%
2024-09-19	0	1.980	1.950	1.980	1.930	2.070	184,000	364,220	1.9795	1.980	1.950	1.980	1.930	2.070	184,000	1.9795	-4.35%
2024-09-17	0	2.070	1.950	2.080	1.910	2.090	66,000	130,700	1.9803	2.070	1.950	2.080	1.910	2.090	66,000	1.9803	1.47%
2024-09-16	0	2.040	2.040	2.070	1.910	2.100	36,000	71,300	1.9806	2.040	2.040	2.070	1.910	2.100	36,000	1.9806	0.99%
2024-09-13	0	2.020	1.760	2.010	1.880	2.140	114,000	224,680	1.9709	2.020	1.760	2.010	1.880	2.140	114,000	1.9709	-1.94%
2024-09-12	0	2.060	1.970	2.040	1.950	2.120	42,000	84,300	2.0071	2.060	1.970	2.040	1.950	2.120	42,000	2.0071	-4.63%
2024-09-11	0	2.160	1.980	2.180	2.000	2.170	36,000	75,120	2.0867	2.160	1.980	2.180	2.000	2.170	36,000	2.0867	1.41%
2024-09-10	0	2.130	1.960	2.140	2.130	2.130	8,000	16,820	2.1025	2.130	1.960	2.140	2.130	2.130	8,000	2.1025	2.40%
2024-09-09	0	2.080	1.990	2.090	2.080	2.080	4,000	8,320	2.0800	2.080	1.990	2.090	2.080	2.080	4,000	2.0800	2.46%
2024-09-05	0	2.030	1.900	2.050	1.950	2.080	36,000	71,700	1.9917	2.030	1.900	2.050	1.950	2.080	36,000	1.9917	2.01%
2024-09-04	0	1.990	1.890	1.990	1.850	2.180	82,000	160,120	1.9527	1.990	1.890	1.990	1.850	2.180	82,000	1.9527	-7.01%
2024-09-03	0	2.140	2.000	2.150	2.060	2.180	18,000	38,020	2.1122	2.140	2.000	2.150	2.060	2.180	18,000	2.1122	0.47%
2024-09-02	0	2.130	1.980	2.130	2.000	2.150	18,000	37,140	2.0633	2.130	1.980	2.130	2.000	2.150	18,000	2.0633	0.47%
2024-08-30	0	2.120	1.960	2.130	2.000	2.120	42,000	85,520	2.0362	2.120	1.960	2.130	2.000	2.120	42,000	2.0362	1.92%
2024-08-29	0	2.080	2.000	2.080	2.000	2.190	40,000	81,540	2.0385	2.080	2.000	2.080	2.000	2.190	40,000	2.0385	0.00%
2024-08-28	0	2.080	2.000	2.080	2.030	2.090	4,000	8,240	2.0600	2.080	2.000	2.080	2.030	2.090	4,000	2.0600	2.97%
2024-08-27	0	2.020	1.950	2.020	2.020	2.080	4,000	8,200	2.0500	2.020	1.950	2.020	2.020	2.080	4,000	2.0500	2.54%
2024-08-26	0	1.970	1.970	2.100	1.880	2.200	148,000	297,620	2.0109	1.970	1.970	2.100	1.880	2.200	148,000	2.0109	-2.96%
2024-08-23	0	2.030	1.980	2.030	1.970	2.130	120,000	240,500	2.0042	2.030	1.980	2.030	1.970	2.130	120,000	2.0042	2.53%
2024-08-22	0	1.980	1.980	2.040	1.980	2.170	116,000	233,960	2.0169	1.980	1.980	2.040	1.980	2.170	116,000	2.0169	-6.60%
2024-08-21	0	2.120	2.030	2.130	2.030	2.300	132,000	285,640	2.1639	2.120	2.030	2.130	2.030	2.300	132,000	2.1639	-1.85%
2024-08-20	0	2.160	1.950	2.160	1.900	2.160	162,000	317,880	1.9622	2.160	1.950	2.160	1.900	2.160	162,000	1.9622	10.20%
2024-08-19	0	1.960	1.960	2.070	1.960	2.190	72,000	145,960	2.0272	1.960	1.960	2.070	1.960	2.190	72,000	2.0272	-11.31%
2024-08-16	0	2.210	2.010	2.100	2.020	2.270	144,000	305,980	2.1249	2.210	2.010	2.100	2.020	2.270	144,000	2.1249	0.45%
2024-08-15	0	2.200	2.050	2.200	2.050	2.350	20,000	44,620	2.2310	2.200	2.050	2.200	2.050	2.350	20,000	2.2310	1.85%
2024-08-14	0	2.160	2.030	2.170	2.080	2.190	36,000	77,120	2.1422	2.160	2.030	2.170	2.080	2.190	36,000	2.1422	-1.37%
2024-08-13	0	2.190	2.180	2.240	2.120	2.240	100,000	217,440	2.1744	2.190	2.180	2.240	2.120	2.240	100,000	2.1744	-6.81%
2024-08-12	0	2.350	2.250	2.380	1.980	2.390	188,000	398,700	2.1207	2.350	2.250	2.380	1.980	2.390	188,000	2.1207	6.82%
2024-08-09	0	2.200	2.130	2.200	2.190	2.400	608,000	1,429,100	2.3505	2.200	2.130	2.200	2.190	2.400	608,000	2.3505	-13.73%
2024-08-08	0	2.550	2.270	2.500	2.400	2.840	68,000	169,080	2.4865	2.550	2.270	2.500	2.400	2.840	68,000	2.4865	-4.85%
2024-08-07	0	2.680	2.680	2.760	2.680	2.760	12,000	32,760	2.7300	2.680	2.680	2.760	2.680	2.760	12,000	2.7300	-2.90%
2024-08-06	0	2.760	2.120	2.760	2.770	2.770	106,000	293,620	2.7700	2.760	2.120	2.760	2.770	2.770	106,000	2.7700	-0.36%
2024-08-05	0	2.770	2.580	2.770	2.530	2.930	194,000	533,420	2.7496	2.770	2.580	2.770	2.530	2.930	194,000	2.7496	-5.46%
2024-08-02	0	2.930	2.930	2.940	2.810	3.120	22,000	64,320	2.9236	2.930	2.930	2.940	2.810	3.120	22,000	2.9236	-5.79%
2024-08-01	0	3.110	2.800	3.110	2.860	3.150	40,000	120,480	3.0120	3.110	2.800	3.110	2.860	3.150	40,000	3.0120	5.07%
2024-07-31	0	2.960	2.960	3.120	2.500	3.500	1,098,000	2,965,740	2.7010	2.960	2.960	3.120	2.500	3.500	1,098,000	2.7010	-15.19%
2024-07-30	0	3.490	3.420	3.490	3.050	4.500	1,116,000	4,177,420	3.7432	3.490	3.420	3.490	3.050	4.500	1,116,000	3.7432	16.33%
2024-07-29	0	3.000	2.920	3.000	2.750	3.270	112,000	331,960	2.9639	3.000	2.920	3.000	2.750	3.270	112,000	2.9639	9.09%
2024-07-26	0	2.750	2.500	2.750	2.640	2.750	42,000	111,300	2.6500	2.750	2.500	2.750	2.640	2.750	42,000	2.6500	3.77%
2024-07-25	0	2.650	2.330	2.660	2.320	2.700	374,000	939,920	2.5132	2.650	2.330	2.660	2.320	2.700	374,000	2.5132	-2.21%
2024-07-24	0	2.710	2.620	2.760	2.550	3.500	242,000	684,920	2.8302	2.710	2.620	2.760	2.550	3.500	242,000	2.8302	-15.31%
2024-07-23	0	3.200	3.130	3.260	2.700	3.650	460,000	1,504,640	3.2710	3.200	3.130	3.260	2.700	3.650	460,000	3.2710	25.49%
2024-07-22	0	2.550	2.500	2.550	1.820	2.600	192,000	425,280	2.2150	2.550	2.500	2.550	1.820	2.600	192,000	2.2150	50.00%
2024-07-19	0	1.700	1.660	1.720	1.610	1.770	160,000	265,600	1.6600	1.700	1.660	1.720	1.610	1.770	160,000	1.6600	4.94%
2024-07-18	0	1.620	1.580	1.620	1.580	1.800	590,000	973,620	1.6502	1.620	1.580	1.620	1.580	1.800	590,000	1.6502	-7.95%
2024-07-17	0	1.760	1.600	1.760	1.260	1.900	5,472,000	8,854,080	1.6181	1.760	1.600	1.760	1.260	1.900	5,472,000	1.6181	-7.37%
2024-07-16	0	1.900	1.860	1.880	1.880	2.050	1,734,000	3,446,080	1.9874	1.900	1.860	1.880	1.880	2.050	1,734,000	1.9874	-4.52%
2024-07-15	0	1.990	1.830	1.990	1.850	2.080	670,000	1,313,040	1.9598	1.990	1.830	1.990	1.850	2.080	670,000	1.9598	0.00%
2024-07-12	0	1.990	1.800	1.970	1.800	2.180	18,680,000	39,697,860	2.1252	1.990	1.800	1.970	1.800	2.180	18,680,000	2.1252	-3.40%
2024-07-11	0	2.060	1.950	2.060	1.990	2.230	378,000	761,420	2.0143	2.060	1.950	2.060	1.990	2.230	378,000	2.0143	-5.07%
2024-07-10	0	2.170	1.980	2.180	2.170	2.190	26,000	56,460	2.1715	2.170	1.980	2.180	2.170	2.190	26,000	2.1715	8.50%
2024-07-09	0	2.000	1.810	2.000	1.980	2.100	540,000	1,078,480	1.9972	2.000	1.810	2.000	1.980	2.100	540,000	1.9972	-1.48%
2024-07-08	0	2.030	1.860	2.200	1.950	2.250	1,046,000	2,139,600	2.0455	2.030	1.860	2.200	1.950	2.250	1,046,000	2.0455	-3.33%
2024-07-05	0	2.100	2.090	2.100	1.920	2.100	454,000	886,840	1.9534	2.100	2.090	2.100	1.920	2.100	454,000	1.9534	6.60%
2024-07-04	0	1.970	1.920	1.970	1.920	2.260	716,000	1,465,300	2.0465	1.970	1.920	1.970	1.920	2.260	716,000	2.0465	-13.22%
2024-07-03	0	2.270	2.270	2.320	2.250	2.480	750,000	1,784,360	2.3791	2.270	2.270	2.320	2.250	2.480	750,000	2.3791	-9.56%
2024-07-02	0	2.510	-	2.520	2.400	2.550	102,000	255,380	2.5037	2.510	-	2.520	2.400	2.550	102,000	2.5037	-1.18%
2024-06-28	0	2.540	2.480	2.540	2.500	2.700	1,376,000	3,516,160	2.5553	2.540	2.480	2.540	2.500	2.700	1,376,000	2.5553	-5.58%
2024-06-27	0	2.690	2.530	2.700	2.600	2.840	48,000	128,880	2.6850	2.690	2.530	2.700	2.600	2.840	48,000	2.6850	-4.61%
2024-06-26	0	2.820	2.710	2.830	2.720	2.900	36,000	101,120	2.8089	2.820	2.710	2.830	2.720	2.900	36,000	2.8089	-0.35%
2024-06-25	0	2.830	2.700	2.840	2.680	2.910	100,000	276,080	2.7608	2.830	2.700	2.840	2.680	2.910	100,000	2.7608	-2.41%
2024-06-24	0	2.900	2.670	2.900	2.750	2.990	298,000	855,700	2.8715	2.900	2.670	2.900	2.750	2.990	298,000	2.8715	0.35%
2024-06-21	0	2.890	2.700	2.900	2.800	2.900	12,000	34,360	2.8633	2.890	2.700	2.900	2.800	2.900	12,000	2.8633	2.12%
2024-06-20	0	2.830	-	2.890	2.600	2.980	124,000	341,820	2.7566	2.830	-	2.890	2.600	2.980	124,000	2.7566	-2.75%
2024-06-19	0	2.910	2.910	2.930	2.900	2.990	124,000	361,180	2.9127	2.910	2.910	2.930	2.900	2.990	124,000	2.9127	-2.68%
2024-06-18	0	2.990	2.910	2.990	2.910	2.990	316,000	927,780	2.9360	2.990	2.910	2.990	2.910	2.990	316,000	2.9360	0.34%
2024-06-17	0	2.980	2.910	2.990	2.900	3.220	142,000	416,480	2.9330	2.980	2.910	2.990	2.900	3.220	142,000	2.9330	1.02%
2024-06-14	0	2.950	2.900	2.960	2.910	3.210	178,000	527,380	2.9628	2.950	2.900	2.960	2.910	3.210	178,000	2.9628	-4.53%
2024-06-13	0	3.090	2.960	3.100	2.960	3.100	122,000	366,700	3.0057	3.090	2.960	3.100	2.960	3.100	122,000	3.0057	5.46%
2024-06-12	0	2.930	2.930	2.990	2.900	3.050	386,000	1,147,920	2.9739	2.930	2.930	2.990	2.900	3.050	386,000	2.9739	-4.87%
2024-06-11	0	3.080	3.040	3.080	3.020	3.820	830,000	2,636,900	3.1770	3.080	3.040	3.080	3.020	3.820	830,000	3.1770	-12.75%
2024-06-07	0	3.530	3.480	3.550	3.490	3.780	566,000	2,004,980	3.5424	3.530	3.480	3.550	3.490	3.780	566,000	3.5424	-1.94%
2024-06-06	0	3.600	3.600	3.780	3.600	3.800	492,000	1,812,080	3.6831	3.600	3.600	3.780	3.600	3.800	492,000	3.6831	-5.26%
2024-06-05	0	3.800	3.630	3.800	3.650	3.890	374,000	1,389,720	3.7158	3.800	3.630	3.800	3.650	3.890	374,000	3.7158	-2.56%
2024-06-04	0	3.900	3.890	3.900	3.850	3.900	896,000	3,467,960	3.8705	3.900	3.890	3.900	3.850	3.900	896,000	3.8705	-1.52%
2024-06-03	0	3.960	3.960	4.000	3.780	4.000	1,484,000	5,667,000	3.8187	3.960	3.960	4.000	3.780	4.000	1,484,000	3.8187	-0.50%
2024-05-31	0	3.980	3.950	3.980	3.850	3.980	1,368,000	5,336,900	3.9012	3.980	3.950	3.980	3.850	3.980	1,368,000	3.9012	-0.25%
2024-05-30	0	3.990	3.970	3.990	3.820	4.100	1,640,000	6,375,660	3.8876	3.990	3.970	3.990	3.820	4.100	1,640,000	3.8876	0.50%
2024-05-29	0	3.970	3.900	3.970	3.680	4.150	1,276,000	4,951,840	3.8808	3.970	3.900	3.970	3.680	4.150	1,276,000	3.8808	-1.00%
2024-05-28	0	4.010	4.010	4.210	4.010	4.310	100,000	409,040	4.0904	4.010	4.010	4.210	4.010	4.310	100,000	4.0904	-6.74%
2024-05-27	0	4.300	4.120	4.300	4.120	4.480	204,000	874,080	4.2847	4.300	4.120	4.300	4.120	4.480	204,000	4.2847	0.23%
2024-05-24	0	4.290	4.290	4.390	3.940	4.470	956,000	3,888,860	4.0678	4.290	4.290	4.390	3.940	4.470	956,000	4.0678	4.63%
2024-05-23	0	4.100	4.030	4.190	3.900	4.130	1,224,000	4,868,680	3.9777	4.100	4.030	4.190	3.900	4.130	1,224,000	3.9777	3.54%
2024-05-22	0	3.960	3.910	3.960	3.900	3.970	944,000	3,709,740	3.9298	3.960	3.910	3.960	3.900	3.970	944,000	3.9298	1.28%
2024-05-21	0	3.910	3.900	3.910	3.910	4.000	132,000	522,700	3.9598	3.910	3.900	3.910	3.910	4.000	132,000	3.9598	-2.25%
2024-05-20	0	4.000	3.970	4.000	3.860	4.000	200,000	793,980	3.9699	4.000	3.970	4.000	3.860	4.000	200,000	3.9699	0.00%
2024-05-17	0	4.000	3.950	4.000	3.940	4.050	1,844,000	7,332,520	3.9764	4.000	3.950	4.000	3.940	4.050	1,844,000	3.9764	-2.44%
2024-05-16	0	4.100	3.950	4.100	3.900	4.100	1,940,000	7,673,940	3.9556	4.100	3.950	4.100	3.900	4.100	1,940,000	3.9556	-0.49%
2024-05-14	0	4.120	4.090	4.120	3.920	4.140	458,000	1,867,640	4.0778	4.120	4.090	4.120	3.920	4.140	458,000	4.0778	-0.96%
2024-05-13	0	4.160	4.160	4.170	4.050	4.170	142,000	586,580	4.1308	4.160	4.160	4.170	4.050	4.170	142,000	4.1308	-0.48%
2024-05-10	0	4.180	4.160	4.180	4.050	4.180	230,000	953,780	4.1469	4.180	4.160	4.180	4.050	4.180	230,000	4.1469	0.24%
2024-05-09	0	4.170	4.160	4.180	4.050	4.170	68,000	279,780	4.1144	4.170	4.160	4.180	4.050	4.170	68,000	4.1144	0.48%
2024-05-08	0	4.150	4.040	4.150	4.070	4.290	296,000	1,218,400	4.1162	4.150	4.040	4.150	4.070	4.290	296,000	4.1162	-1.19%
2024-05-07	0	4.200	4.190	4.200	4.060	4.230	666,000	2,733,260	4.1040	4.200	4.190	4.200	4.060	4.230	666,000	4.1040	0.48%
2024-05-06	0	4.180	4.080	4.180	4.000	4.190	214,000	879,100	4.1079	4.180	4.080	4.180	4.000	4.190	214,000	4.1079	0.00%
2024-05-03	0	4.180	4.170	4.180	3.980	4.190	344,000	1,405,480	4.0857	4.180	4.170	4.180	3.980	4.190	344,000	4.0857	1.95%
2024-05-02	0	4.100	4.080	4.100	3.780	4.200	406,000	1,624,600	4.0015	4.100	4.080	4.100	3.780	4.200	406,000	4.0015	0.74%
2024-04-30	0	4.070	4.070	4.240	4.070	4.500	496,000	2,115,300	4.2647	4.070	4.070	4.240	4.070	4.500	496,000	4.2647	-8.95%
2024-04-29	0	4.470	4.460	4.670	4.470	4.880	368,000	1,664,260	4.5224	4.470	4.460	4.670	4.470	4.880	368,000	4.5224	-5.30%
2024-04-26	0	4.720	4.700	4.720	4.600	4.820	1,246,000	5,811,040	4.6638	4.720	4.700	4.720	4.600	4.820	1,246,000	4.6638	0.43%
2024-04-25	0	4.700	4.470	4.700	4.300	4.820	206,000	931,940	4.5240	4.700	4.470	4.700	4.300	4.820	206,000	4.5240	2.17%
2024-04-24	0	4.600	4.570	4.600	4.380	4.680	702,000	3,182,880	4.5340	4.600	4.570	4.600	4.380	4.680	702,000	4.5340	-2.13%
2024-04-23	0	4.700	4.700	4.800	4.700	5.000	104,000	498,240	4.7908	4.700	4.700	4.800	4.700	5.000	104,000	4.7908	-5.43%
2024-04-22	0	4.970	4.940	4.970	4.500	5.000	536,000	2,561,040	4.7781	4.970	4.940	4.970	4.500	5.000	536,000	4.7781	-0.20%
2024-04-19	0	4.980	4.970	4.980	4.720	5.090	270,000	1,322,240	4.8972	4.980	4.970	4.980	4.720	5.090	270,000	4.8972	-0.40%
2024-04-18	0	5.000	4.970	5.090	4.850	5.100	638,000	3,166,640	4.9634	5.000	4.970	5.090	4.850	5.100	638,000	4.9634	-2.53%
2024-04-17	0	5.130	5.130	5.150	4.880	5.130	264,000	1,315,580	4.9833	5.130	5.130	5.150	4.880	5.130	264,000	4.9833	1.38%
2024-04-16	0	5.060	5.060	5.070	4.930	5.280	192,000	975,080	5.0785	5.060	5.060	5.070	4.930	5.280	192,000	5.0785	1.20%
2024-04-15	0	5.000	5.000	5.010	4.850	5.270	308,000	1,537,840	4.9930	5.000	5.000	5.010	4.850	5.270	308,000	4.9930	-5.12%
2024-04-12	0	5.270	5.200	5.280	5.150	5.500	1,074,000	5,767,560	5.3702	5.270	5.200	5.280	5.150	5.500	1,074,000	5.3702	2.33%
2024-04-11	0	5.150	5.120	5.170	3.980	5.330	2,026,000	9,811,980	4.8430	5.150	5.120	5.170	3.980	5.330	2,026,000	4.8430	22.04%
2024-04-10	0	4.220	4.100	4.220	4.000	4.250	238,000	986,000	4.1429	4.220	4.100	4.220	4.000	4.250	238,000	4.1429	-0.71%
2024-04-09	0	4.250	4.200	4.250	4.060	4.290	20,478,000	81,998,240	4.0042	4.250	4.200	4.250	4.060	4.290	20,478,000	4.0042	1.43%
2024-04-08	0	4.190	4.100	4.200	4.050	4.350	3,362,000	13,928,080	4.1428	4.190	4.100	4.200	4.050	4.350	3,362,000	4.1428	0.00%
2024-04-05	0	4.190	4.000	4.180	3.780	4.190	180,000	721,480	4.0082	4.190	4.000	4.180	3.780	4.190	180,000	4.0082	8.55%
2024-04-03	0	3.860	3.860	3.900	3.810	4.500	632,000	2,525,060	3.9953	3.860	3.860	3.900	3.810	4.500	632,000	3.9953	-14.22%
2024-04-02	0	4.500	4.400	4.500	3.980	5.350	1,886,199	8,880,747	4.7083	4.500	4.400	4.500	3.980	5.350	1,886,199	4.7083	2.27%
2024-03-28	0	4.400	4.320	4.330	3.600	4.490	6,880,000	26,278,200	3.8195	4.400	4.320	4.330	3.600	4.490	6,880,000	3.8195	25.36%
2024-03-27	0	3.510	3.300	3.530	3.180	3.800	2,096,000	7,339,300	3.5016	3.510	3.300	3.530	3.180	3.800	2,096,000	3.5016	10.38%
2024-03-26	0	3.180	3.170	3.210	3.180	3.220	42,000	134,560	3.2038	3.180	3.170	3.210	3.180	3.220	42,000	3.2038	-1.24%
2024-03-25	0	3.220	3.100	3.290	3.050	3.220	384,000	1,190,040	3.0991	3.220	3.100	3.290	3.050	3.220	384,000	3.0991	2.22%
2024-03-22	0	3.150	3.100	3.160	3.010	3.350	400,000	1,235,080	3.0877	3.150	3.100	3.160	3.010	3.350	400,000	3.0877	4.30%
2024-03-21	0	3.020	3.010	3.100	2.950	3.010	766,000	2,295,220	2.9964	3.020	3.010	3.100	2.950	3.010	766,000	2.9964	0.67%
2024-03-20	0	3.000	2.950	3.000	2.910	3.000	16,000	47,760	2.9850	3.000	2.950	3.000	2.910	3.000	16,000	2.9850	2.74%
2024-03-19	0	2.920	2.900	2.920	2.900	2.920	42,000	122,500	2.9167	2.920	2.900	2.920	2.900	2.920	42,000	2.9167	-2.34%
2024-03-18	0	2.990	2.970	2.990	2.990	3.100	40,000	120,800	3.0200	2.990	2.970	2.990	2.990	3.100	40,000	3.0200	2.05%
2024-03-15	0	2.930	2.930	3.070	2.920	3.070	58,000	170,780	2.9445	2.930	2.930	3.070	2.920	3.070	58,000	2.9445	-4.56%
2024-03-14	0	3.070	3.000	3.070	3.000	3.080	640,000	1,883,620	2.9432	3.070	3.000	3.070	3.000	3.080	640,000	2.9432	3.02%
2024-03-13	0	2.980	2.920	2.980	2.920	3.070	2,092,000	6,264,380	2.9944	2.980	2.920	2.980	2.920	3.070	2,092,000	2.9944	2.05%
2024-03-12	0	2.920	2.920	2.950	2.900	3.100	1,342,000	4,126,540	3.0749	2.920	2.920	2.950	2.900	3.100	1,342,000	3.0749	-0.34%
2024-03-11	0	2.930	2.800	2.940	2.890	3.100	2,112,000	6,197,780	2.9346	2.930	2.800	2.940	2.890	3.100	2,112,000	2.9346	1.03%
2024-03-08	0	2.900	2.800	2.950	2.750	2.990	854,000	2,462,580	2.8836	2.900	2.800	2.950	2.750	2.990	854,000	2.8836	0.00%
2024-03-07	0	2.900	2.900	2.920	2.850	2.900	1,770,000	5,115,600	2.8902	2.900	2.900	2.920	2.850	2.900	1,770,000	2.8902	0.00%
2024-03-06	0	2.900	2.880	2.900	2.880	2.990	542,000	1,615,840	2.9813	2.900	2.880	2.900	2.880	2.990	542,000	2.9813	0.69%
2024-03-05	0	2.880	2.800	2.880	2.730	2.900	118,000	334,860	2.8378	2.880	2.800	2.880	2.730	2.900	118,000	2.8378	-0.69%
2024-03-04	0	2.900	2.880	2.900	2.880	3.050	636,000	1,907,140	2.9986	2.900	2.880	2.900	2.880	3.050	636,000	2.9986	-2.36%
2024-03-01	0	2.970	2.880	2.970	2.960	3.250	1,742,000	5,220,580	2.9969	2.970	2.880	2.970	2.960	3.250	1,742,000	2.9969	-4.50%
2024-02-29	0	3.110	3.000	3.120	2.980	3.140	56,000	170,580	3.0461	3.110	3.000	3.120	2.980	3.140	56,000	3.0461	-0.96%
2024-02-28	0	3.140	3.140	3.180	3.120	3.300	26,000	81,820	3.1469	3.140	3.140	3.180	3.120	3.300	26,000	3.1469	-1.26%
2024-02-27	0	3.180	3.170	3.260	3.150	3.190	84,000	266,100	3.1679	3.180	3.170	3.260	3.150	3.190	84,000	3.1679	-0.62%
2024-02-26	0	3.200	3.200	3.320	3.130	3.400	98,000	315,900	3.2235	3.200	3.200	3.320	3.130	3.400	98,000	3.2235	-3.90%
2024-02-23	0	3.330	3.350	3.390	3.300	3.420	36,000	119,880	3.3300	3.330	3.350	3.390	3.300	3.420	36,000	3.3300	-0.89%
2024-02-22	0	3.360	3.200	3.370	3.180	3.390	22,000	71,040	3.2291	3.360	3.200	3.370	3.180	3.390	22,000	3.2291	4.02%
2024-02-21	0	3.230	3.150	3.240	3.150	3.300	74,000	239,060	3.2305	3.230	3.150	3.240	3.150	3.300	74,000	3.2305	-2.12%
2024-02-20	0	3.300	3.270	3.300	3.300	3.450	42,000	141,520	3.3695	3.300	3.270	3.300	3.300	3.450	42,000	3.3695	-4.35%
2024-02-19	0	3.450	3.410	3.480	3.450	3.590	92,000	326,980	3.5541	3.450	3.410	3.480	3.450	3.590	92,000	3.5541	-3.90%
2024-02-16	0	3.590	3.460	3.600	3.450	3.590	58,000	201,720	3.4779	3.590	3.460	3.600	3.450	3.590	58,000	3.4779	2.87%
2024-02-15	0	3.490	3.440	3.490	3.400	3.520	72,000	248,920	3.4572	3.490	3.440	3.490	3.400	3.520	72,000	3.4572	-2.79%
2024-02-14	0	3.590	3.340	3.600	3.280	3.600	226,000	784,880	3.4729	3.590	3.340	3.600	3.280	3.600	226,000	3.4729	9.45%
2024-02-09	0	3.280	3.100	3.290	3.160	3.290	38,000	121,120	3.1874	3.280	3.100	3.290	3.160	3.290	38,000	3.1874	2.18%
2024-02-08	0	3.210	3.150	3.210	2.970	3.300	1,572,000	4,819,260	3.0657	3.210	3.150	3.210	2.970	3.300	1,572,000	3.0657	6.29%
2024-02-07	0	3.020	2.920	3.020	2.980	3.200	483,990	1,457,930	3.0123	3.020	2.920	3.020	2.980	3.200	483,990	3.0123	0.00%
2024-02-06	0	3.020	2.920	3.020	2.840	3.100	2,610,000	7,697,240	2.9491	3.020	2.920	3.020	2.840	3.100	2,610,000	2.9491	0.67%
2024-02-05	0	3.000	3.000	3.140	3.000	3.140	1,364,000	4,120,300	3.0207	3.000	3.000	3.140	3.000	3.140	1,364,000	3.0207	-5.06%
2024-02-02	0	3.160	3.050	3.160	3.030	3.180	78,000	245,460	3.1469	3.160	3.050	3.160	3.030	3.180	78,000	3.1469	0.00%
2024-02-01	0	3.160	2.980	3.160	3.180	3.190	14,000	44,480	3.1771	3.160	2.980	3.160	3.180	3.190	14,000	3.1771	-0.63%
2024-01-31	0	3.180	3.050	3.170	2.900	3.180	376,000	1,114,580	2.9643	3.180	3.050	3.170	2.900	3.180	376,000	2.9643	4.26%
2024-01-30	0	3.050	2.990	3.050	3.000	3.080	42,000	127,580	3.0376	3.050	2.990	3.050	3.000	3.080	42,000	3.0376	-0.33%
2024-01-29	0	3.060	2.930	3.060	3.000	3.060	70,000	211,300	3.0186	3.060	2.930	3.060	3.000	3.060	70,000	3.0186	1.66%
2024-01-26	0	3.010	2.920	3.000	2.940	3.120	206,000	630,560	3.0610	3.010	2.920	3.000	2.940	3.120	206,000	3.0610	0.33%
2024-01-25	0	3.000	3.000	3.050	2.860	3.090	512,000	1,512,000	2.9531	3.000	3.000	3.050	2.860	3.090	512,000	2.9531	-0.99%
2024-01-24	0	3.030	2.870	3.090	2.800	3.030	362,000	1,043,140	2.8816	3.030	2.870	3.090	2.800	3.030	362,000	2.8816	2.36%
2024-01-23	0	2.960	2.960	3.100	2.960	3.150	112,000	339,280	3.0293	2.960	2.960	3.100	2.960	3.150	112,000	3.0293	-1.33%
2024-01-22	0	3.000	2.860	3.000	2.770	3.000	352,000	1,011,440	2.8734	3.000	2.860	3.000	2.770	3.000	352,000	2.8734	6.76%
2024-01-19	0	2.810	2.810	2.900	2.650	2.930	358,000	1,003,640	2.8035	2.810	2.810	2.900	2.650	2.930	358,000	2.8035	-3.77%
2024-01-18	0	2.920	2.900	2.930	2.820	3.040	138,000	410,040	2.9713	2.920	2.900	2.930	2.820	3.040	138,000	2.9713	1.39%
2024-01-17	0	2.880	2.850	2.880	2.880	2.980	132,000	387,340	2.9344	2.880	2.850	2.880	2.880	2.980	132,000	2.9344	-3.36%
2024-01-16	0	2.980	2.970	3.040	2.980	3.080	48,000	144,620	3.0129	2.980	2.970	3.040	2.980	3.080	48,000	3.0129	-3.25%
2024-01-15	0	3.080	3.000	3.080	2.980	3.080	66,000	200,780	3.0421	3.080	3.000	3.080	2.980	3.080	66,000	3.0421	-0.32%
2024-01-12	0	3.090	2.960	3.090	2.980	3.150	176,000	534,800	3.0386	3.090	2.960	3.090	2.980	3.150	176,000	3.0386	-1.90%
2024-01-11	0	3.150	3.100	3.150	3.150	3.150	26,000	81,800	3.1462	3.150	3.100	3.150	3.150	3.150	26,000	3.1462	0.00%
2024-01-10	0	3.150	3.070	3.180	3.080	3.200	146,000	453,640	3.1071	3.150	3.070	3.180	3.080	3.200	146,000	3.1071	1.61%
2024-01-09	0	3.100	3.060	3.100	3.000	3.220	314,000	965,280	3.0741	3.100	3.060	3.100	3.000	3.220	314,000	3.0741	-3.73%
2024-01-08	0	3.220	3.090	3.250	3.120	3.290	118,000	373,720	3.1671	3.220	3.090	3.250	3.120	3.290	118,000	3.1671	0.94%
2024-01-05	0	3.190	3.140	3.190	3.020	3.200	206,000	651,180	3.1611	3.190	3.140	3.190	3.020	3.200	206,000	3.1611	4.25%
2024-01-04	0	3.060	3.040	3.100	2.990	3.180	390,000	1,180,160	3.0261	3.060	3.040	3.100	2.990	3.180	390,000	3.0261	-0.65%
2024-01-03	0	3.080	2.990	3.090	2.910	3.100	178,000	540,940	3.0390	3.080	2.990	3.090	2.910	3.100	178,000	3.0390	1.32%
2024-01-02	0	3.040	3.000	3.100	2.990	3.140	646,000	2,003,520	3.1014	3.040	3.000	3.100	2.990	3.140	646,000	3.1014	1.67%
2023-12-29	0	2.990	2.980	3.100	2.990	3.250	684,000	2,108,200	3.0822	2.990	2.980	3.100	2.990	3.250	684,000	3.0822	-5.68%
2023-12-28	0	3.170	3.170	3.200	3.170	3.200	90,000	287,060	3.1896	3.170	3.170	3.200	3.170	3.200	90,000	3.1896	-0.94%
2023-12-27	0	3.200	3.190	3.280	3.150	3.230	170,000	545,440	3.2085	3.200	3.190	3.280	3.150	3.230	170,000	3.2085	0.00%
2023-12-22	0	3.200	3.200	3.300	3.190	3.340	106,000	350,540	3.3070	3.200	3.200	3.300	3.190	3.340	106,000	3.3070	-4.19%
2023-12-21	0	3.340	3.260	3.350	3.210	3.350	250,000	824,360	3.2974	3.340	3.260	3.350	3.210	3.350	250,000	3.2974	4.37%
2023-12-20	0	3.200	3.000	3.290	3.020	3.200	408,000	1,275,020	3.1250	3.200	3.000	3.290	3.020	3.200	408,000	3.1250	7.74%
2023-12-19	0	2.970	2.960	3.040	2.950	3.050	112,000	336,480	3.0043	2.970	2.960	3.040	2.950	3.050	112,000	3.0043	-0.34%
2023-12-18	0	2.980	2.950	2.980	2.940	3.000	98,000	293,520	2.9951	2.980	2.950	2.980	2.940	3.000	98,000	2.9951	0.34%
2023-12-15	0	2.970	2.950	3.000	2.970	3.010	60,000	180,020	3.0003	2.970	2.950	3.000	2.970	3.010	60,000	3.0003	-1.33%
2023-12-14	0	3.010	3.000	3.160	3.000	3.030	62,000	186,740	3.0119	3.010	3.000	3.160	3.000	3.030	62,000	3.0119	-0.66%
2023-12-13	0	3.030	3.020	3.050	3.000	3.190	152,000	480,300	3.1599	3.030	3.020	3.050	3.000	3.190	152,000	3.1599	1.34%
2023-12-12	0	2.990	2.990	3.030	2.910	3.000	46,000	135,820	2.9526	2.990	2.990	3.030	2.910	3.000	46,000	2.9526	-2.61%
2023-12-11	0	3.070	3.060	3.200	3.070	3.200	56,000	178,680	3.1907	3.070	3.060	3.200	3.070	3.200	56,000	3.1907	-4.06%
2023-12-08	0	3.200	3.020	3.200	3.040	3.200	48,000	148,960	3.1033	3.200	3.020	3.200	3.040	3.200	48,000	3.1033	5.96%
2023-12-07	0	3.020	3.020	3.160	3.010	3.160	74,000	224,280	3.0308	3.020	3.020	3.160	3.010	3.160	74,000	3.0308	-4.43%
2023-12-06	0	3.160	3.160	3.230	2.950	3.250	104,000	330,760	3.1804	3.160	3.160	3.230	2.950	3.250	104,000	3.1804	3.27%
2023-12-05	0	3.060	3.050	3.150	3.010	3.160	70,000	219,000	3.1286	3.060	3.050	3.150	3.010	3.160	70,000	3.1286	-3.77%
2023-12-04	0	3.180	3.040	3.180	2.900	3.240	150,000	453,300	3.0220	3.180	3.040	3.180	2.900	3.240	150,000	3.0220	4.26%
2023-12-01	0	3.050	3.050	3.250	3.000	3.290	158,000	486,320	3.0780	3.050	3.050	3.250	3.000	3.290	158,000	3.0780	-7.58%
2023-11-30	0	3.300	3.200	3.300	3.300	3.300	20,000	66,200	3.3100	3.300	3.200	3.300	3.300	3.300	20,000	3.3100	-0.90%
2023-11-29	0	3.330	3.160	3.330	3.100	3.450	302,000	975,460	3.2300	3.330	3.160	3.330	3.100	3.450	302,000	3.2300	-3.48%
2023-11-28	0	3.450	3.400	3.450	3.010	3.450	244,000	783,960	3.2130	3.450	3.400	3.450	3.010	3.450	244,000	3.2130	6.15%
2023-11-27	0	3.250	3.100	3.250	3.290	3.290	6,000	19,740	3.2900	3.250	3.100	3.250	3.290	3.290	6,000	3.2900	-1.22%
2023-11-24	0	3.290	3.120	3.290	3.300	3.300	6,000	19,800	3.3000	3.290	3.120	3.290	3.300	3.300	6,000	3.3000	-0.30%
2023-11-23	0	3.300	3.200	3.300	3.300	3.300	2,000	6,600	3.3000	3.300	3.200	3.300	3.300	3.300	2,000	3.3000	0.00%
2023-11-22	0	3.300	3.300	3.350	3.200	3.310	96,000	316,040	3.2921	3.300	3.300	3.350	3.200	3.310	96,000	3.2921	3.12%
2023-11-21	0	3.200	3.120	3.200	3.200	3.300	28,000	91,220	3.2579	3.200	3.120	3.200	3.200	3.300	28,000	3.2579	0.31%
2023-11-20	0	3.190	3.100	3.300	3.010	3.250	162,000	512,080	3.1610	3.190	3.100	3.300	3.010	3.250	162,000	3.1610	7.41%
2023-11-17	0	2.970	3.020	3.140	2.900	3.200	26,000	82,340	3.1669	2.970	3.020	3.140	2.900	3.200	26,000	3.1669	-1.66%
2023-11-16	0	3.020	2.850	3.040	2.900	3.020	50,000	148,980	2.9796	3.020	2.850	3.040	2.900	3.020	50,000	2.9796	4.14%
2023-11-15	0	2.900	2.850	3.020	2.900	2.900	10,000	29,000	2.9000	2.900	2.850	3.020	2.900	2.900	10,000	2.9000	-2.36%
2023-11-14	0	2.970	2.850	2.970	2.800	2.980	684,000	1,989,180	2.9082	2.970	2.850	2.970	2.800	2.980	684,000	2.9082	0.34%
2023-11-13	0	2.960	2.960	3.020	2.940	3.050	52,000	155,380	2.9881	2.960	2.960	3.020	2.940	3.050	52,000	2.9881	-1.33%
2023-11-10	0	3.000	3.000	3.060	2.930	3.100	168,000	516,600	3.0750	3.000	3.000	3.060	2.930	3.100	168,000	3.0750	0.00%
2023-11-09	0	3.000	2.890	3.000	3.000	3.080	16,000	48,160	3.0100	3.000	2.890	3.000	3.000	3.080	16,000	3.0100	-2.60%
2023-11-08	0	3.080	3.030	3.100	2.620	3.090	1,250,000	3,638,420	2.9107	3.080	3.030	3.100	2.620	3.090	1,250,000	2.9107	12.00%
2023-11-07	0	2.750	2.850	2.900	2.570	3.010	752,000	2,126,320	2.8276	2.750	2.850	2.900	2.570	3.010	752,000	2.8276	0.36%
2023-11-06	0	2.740	2.730	2.950	2.530	3.010	640,000	1,783,300	2.7864	2.740	2.730	2.950	2.530	3.010	640,000	2.7864	-3.86%
2023-11-03	0	2.850	2.780	2.900	2.620	2.850	568,000	1,571,460	2.7667	2.850	2.780	2.900	2.620	2.850	568,000	2.7667	5.56%
2023-11-02	0	2.700	2.610	2.900	2.700	2.760	64,000	176,280	2.7544	2.700	2.610	2.900	2.700	2.760	64,000	2.7544	-2.17%
2023-11-01	0	2.760	2.740	2.800	2.530	3.090	660,000	1,827,360	2.7687	2.760	2.740	2.800	2.530	3.090	660,000	2.7687	-10.97%
2023-10-31	0	3.100	3.090	3.170	3.100	3.550	886,000	2,990,640	3.3754	3.100	3.090	3.170	3.100	3.550	886,000	3.3754	-10.14%
2023-10-30	0	3.450	3.250	3.410	3.000	3.610	2,990,000	10,022,860	3.3521	3.450	3.250	3.410	3.000	3.610	2,990,000	3.3521	15.00%
2023-10-27	0	3.000	2.850	3.000	2.290	3.000	572,000	1,468,600	2.5675	3.000	2.850	3.000	2.290	3.000	572,000	2.5675	36.36%
2023-10-26	0	2.200	2.200	2.320	2.060	2.300	98,000	218,620	2.2308	2.200	2.200	2.320	2.060	2.300	98,000	2.2308	-3.93%
2023-10-25	0	2.290	2.280	2.330	2.150	2.290	132,000	295,260	2.2368	2.290	2.280	2.330	2.150	2.290	132,000	2.2368	7.51%
2023-10-24	0	2.130	2.130	2.300	1.940	2.360	1,026,000	2,172,620	2.1176	2.130	2.130	2.300	1.940	2.360	1,026,000	2.1176	-0.47%
2023-10-20	0	2.140	2.100	2.200	1.880	2.150	846,000	1,677,160	1.9825	2.140	2.100	2.200	1.880	2.150	846,000	1.9825	8.08%
2023-10-19	0	1.980	1.910	1.980	1.860	1.980	88,000	172,940	1.9652	1.980	1.910	1.980	1.860	1.980	88,000	1.9652	2.06%
2023-10-18	0	1.940	1.940	1.960	1.930	1.980	268,000	526,140	1.9632	1.940	1.940	1.960	1.930	1.980	268,000	1.9632	-2.51%
2023-10-17	0	1.990	1.970	1.990	1.840	2.020	326,000	644,780	1.9779	1.990	1.970	1.990	1.840	2.020	326,000	1.9779	1.02%
2023-10-16	0	1.970	1.970	2.050	1.820	2.200	1,844,000	3,769,460	2.0442	1.970	1.970	2.050	1.820	2.200	1,844,000	2.0442	2.60%
2023-10-13	0	1.920	1.870	1.920	1.740	1.960	580,000	1,086,620	1.8735	1.920	1.870	1.920	1.740	1.960	580,000	1.8735	7.87%
2023-10-12	0	1.780	1.730	1.900	1.610	2.010	1,000,000	1,850,100	1.8501	1.780	1.730	1.900	1.610	2.010	1,000,000	1.8501	-2.73%
2023-10-11	0	1.830	1.830	1.910	1.200	2.180	1,920,000	3,446,960	1.7953	1.830	1.830	1.910	1.200	2.180	1,920,000	1.7953	-8.04%
2023-10-10	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	1.990	-	-	-	-	0	-	0.00%
2023-09-21	0	1.990	1.900	1.990	1.960	2.000	248,000	492,920	1.9876	1.990	1.900	1.990	1.960	2.000	248,000	1.9876	5.85%
2023-09-20	0	1.880	1.860	1.880	1.820	2.000	908,000	1,783,940	1.9647	1.880	1.860	1.880	1.820	2.000	908,000	1.9647	-0.53%
2023-09-19	0	1.890	1.890	1.980	1.890	2.090	387,700	760,489	1.9615	1.890	1.890	1.980	1.890	2.090	387,700	1.9615	-4.55%
2023-09-18	0	1.980	1.970	1.980	1.870	2.100	346,000	691,280	1.9979	1.980	1.970	1.980	1.870	2.100	346,000	1.9979	7.61%
2023-09-15	0	1.840	1.840	2.030	1.770	2.200	768,000	1,539,320	2.0043	1.840	1.840	2.030	1.770	2.200	768,000	2.0043	3.95%
2023-09-14	0	1.770	1.770	1.790	1.160	2.110	1,684,000	2,819,500	1.6743	1.770	1.770	1.790	1.160	2.110	1,684,000	1.6743	71.84%
2023-09-13	0	1.030	1.020	1.170	1.030	1.200	78,000	81,480	1.0446	1.030	1.020	1.170	1.030	1.200	78,000	1.0446	-11.21%
2023-09-12	0	1.160	1.160	1.180	1.160	1.160	28,000	32,480	1.1600	1.160	1.160	1.180	1.160	1.160	28,000	1.1600	10.48%
2023-09-11	0	1.050	1.040	1.140	1.030	1.160	452,000	499,320	1.1047	1.050	1.040	1.140	1.030	1.160	452,000	1.1047	-4.55%
2023-09-07	0	1.100	0.980	1.100	1.100	1.100	70,000	77,000	1.1000	1.100	0.980	1.100	1.100	1.100	70,000	1.1000	0.00%
2023-09-06	0	1.100	0.970	1.100	1.100	1.100	4,000	4,400	1.1000	1.100	0.970	1.100	1.100	1.100	4,000	1.1000	0.92%
2023-09-05	0	1.090	0.880	1.090	-	-	6,000	6,520	1.0867	1.090	0.880	1.090	-	-	6,000	1.0867	0.00%
2023-09-04	0	1.090	0.950	1.090	1.090	1.090	2,000	2,180	1.0900	1.090	0.950	1.090	1.090	1.090	2,000	1.0900	10.10%
2023-08-31	0	0.990	0.990	1.090	0.990	1.040	96,000	99,080	1.0321	0.990	0.990	1.090	0.990	1.040	96,000	1.0321	8.79%
2023-08-30	0	0.910	0.840	1.030	0.880	0.920	178,000	160,760	0.9031	0.910	0.840	1.030	0.880	0.920	178,000	0.9031	4.60%
2023-08-29	0	0.870	0.870	0.970	0.860	0.900	98,000	87,380	0.8916	0.870	0.870	0.970	0.860	0.900	98,000	0.8916	-1.14%
2023-08-28	0	0.880	0.850	0.880	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
2023-08-25	0	0.880	0.880	1.050	-	-	0	0	-	0.880	0.880	1.050	-	-	0	-	0.00%
2023-08-24	0	0.880	0.880	1.050	-	-	0	0	-	0.880	0.880	1.050	-	-	0	-	0.00%
2023-08-23	0	0.880	0.880	1.040	0.880	0.910	134,000	120,300	0.8978	0.880	0.880	1.040	0.880	0.910	134,000	0.8978	-1.12%
2023-08-22	0	0.890	0.760	0.890	0.900	0.900	42,000	37,800	0.9000	0.890	0.760	0.890	0.900	0.900	42,000	0.9000	3.49%
2023-08-21	0	0.860	0.740	0.950	0.860	0.860	8,000	6,880	0.8600	0.860	0.740	0.950	0.860	0.860	8,000	0.8600	-9.47%
2023-08-18	0	0.950	0.860	0.950	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	0.00%
2023-08-17	0	0.950	0.860	0.950	-	-	2,000	1,720	0.8600	0.950	0.860	0.950	-	-	2,000	0.8600	0.00%
2023-08-16	0	0.950	0.870	0.950	-	-	2,000	1,900	0.9500	0.950	0.870	0.950	-	-	2,000	0.9500	0.00%
2023-08-15	0	0.950	0.860	0.950	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	-3.06%
2023-08-14	0	0.980	0.800	1.040	0.980	1.060	240,000	246,500	1.0271	0.980	0.800	1.040	0.980	1.060	240,000	1.0271	2.08%
2023-08-11	0	0.960	-	-	0.960	0.960	30,000	29,880	0.9960	0.960	-	-	0.960	0.960	30,000	0.9960	0.00%
2023-08-10	0	0.960	0.770	0.960	-	-	0	0	-	0.960	0.770	0.960	-	-	0	-	0.00%
2023-08-09	0	0.960	0.740	0.960	-	-	0	0	-	0.960	0.740	0.960	-	-	0	-	0.00%
2023-08-08	0	0.960	0.810	0.960	0.930	0.960	16,000	15,140	0.9463	0.960	0.810	0.960	0.930	0.960	16,000	0.9463	15.66%
2023-08-07	0	0.830	0.830	0.960	-	-	0	0	-	0.830	0.830	0.960	-	-	0	-	0.00%
2023-08-04	0	0.830	0.810	0.960	-	-	0	0	-	0.830	0.810	0.960	-	-	0	-	0.00%
2023-08-03	0	0.830	0.830	0.940	0.830	0.830	20,000	16,600	0.8300	0.830	0.830	0.940	0.830	0.830	20,000	0.8300	-4.60%
2023-08-02	0	0.870	0.870	0.920	0.870	1.000	130,000	127,880	0.9837	0.870	0.870	0.920	0.870	1.000	130,000	0.9837	-11.22%
2023-08-01	0	0.980	0.980	1.060	0.980	0.980	16,000	15,680	0.9800	0.980	0.980	1.060	0.980	0.980	16,000	0.9800	4.26%
2023-07-31	0	0.940	0.860	0.940	-	-	0	0	-	0.940	0.860	0.940	-	-	0	-	0.00%
2023-07-28	0	0.940	0.810	0.980	-	-	0	0	-	0.940	0.810	0.980	-	-	0	-	0.00%
2023-07-27	0	0.940	0.810	0.980	-	-	0	0	-	0.940	0.810	0.980	-	-	0	-	0.00%
2023-07-26	0	0.940	0.870	0.980	-	-	0	0	-	0.940	0.870	0.980	-	-	0	-	0.00%
2023-07-25	0	0.940	0.940	0.950	0.940	0.940	14,000	13,160	0.9400	0.940	0.940	0.950	0.940	0.940	14,000	0.9400	-1.05%
2023-07-24	0	0.950	0.810	0.970	0.950	0.950	70,000	66,500	0.9500	0.950	0.810	0.970	0.950	0.950	70,000	0.9500	-1.04%
2023-07-21	0	0.960	0.850	0.960	-	-	0	0	-	0.960	0.850	0.960	-	-	0	-	0.00%
2023-07-20	0	0.960	0.870	0.960	-	-	0	0	-	0.960	0.870	0.960	-	-	0	-	0.00%
2023-07-19	0	0.960	0.880	0.960	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2023-07-18	0	0.960	0.870	0.970	0.950	0.960	70,000	66,960	0.9566	0.960	0.870	0.970	0.950	0.960	70,000	0.9566	3.23%
2023-07-14	0	0.930	0.900	0.960	0.920	0.930	14,000	12,980	0.9271	0.930	0.900	0.960	0.920	0.930	14,000	0.9271	3.33%
2023-07-13	0	0.900	0.830	0.970	0.900	0.900	94,000	84,600	0.9000	0.900	0.830	0.970	0.900	0.900	94,000	0.9000	0.00%
2023-07-12	0	0.900	0.810	0.920	-	-	0	0	-	0.900	0.810	0.920	-	-	0	-	0.00%
2023-07-11	0	0.900	0.850	0.930	-	-	0	0	-	0.900	0.850	0.930	-	-	0	-	0.00%
2023-07-10	0	0.900	0.900	0.920	0.900	0.900	18,000	16,200	0.9000	0.900	0.900	0.920	0.900	0.900	18,000	0.9000	0.00%
2023-07-07	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	0.00%
2023-07-06	0	0.900	0.860	0.920	-	-	0	0	-	0.900	0.860	0.920	-	-	0	-	0.00%
2023-07-05	0	0.900	0.860	0.920	0.900	0.900	2,000	1,800	0.9000	0.900	0.860	0.920	0.900	0.900	2,000	0.9000	4.65%
2023-07-04	0	0.860	0.860	0.930	0.860	0.860	6,000	5,160	0.8600	0.860	0.860	0.930	0.860	0.860	6,000	0.8600	0.00%
2023-07-03	0	0.860	0.860	0.890	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	0.00%
2023-06-30	0	0.860	0.860	0.940	-	-	0	0	-	0.860	0.860	0.940	-	-	0	-	0.00%
2023-06-29	0	0.860	0.860	0.950	-	-	0	0	-	0.860	0.860	0.950	-	-	0	-	0.00%
2023-06-28	0	0.860	0.860	0.930	-	-	0	0	-	0.860	0.860	0.930	-	-	0	-	0.00%
2023-06-27	0	0.860	0.860	0.930	0.850	0.850	200,000	170,000	0.8500	0.860	0.860	0.930	0.850	0.850	200,000	0.8500	1.18%
2023-06-26	0	0.850	0.800	0.930	0.850	0.850	10,000	8,500	0.8500	0.850	0.800	0.930	0.850	0.850	10,000	0.8500	0.00%
2023-06-23	0	0.850	0.830	0.890	0.800	0.850	46,000	37,780	0.8213	0.850	0.830	0.890	0.800	0.850	46,000	0.8213	16.44%
2023-06-21	0	0.730	0.730	0.810	0.730	0.760	54,000	39,520	0.7319	0.730	0.730	0.810	0.730	0.760	54,000	0.7319	-14.12%
2023-06-20	0	0.850	0.750	0.860	-	-	0	0	-	0.850	0.750	0.860	-	-	0	-	0.00%
2023-06-19	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2023-06-16	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2023-06-15	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2023-06-14	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2023-06-13	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2023-06-12	0	0.850	0.750	0.850	0.850	0.850	2,000	1,700	0.8500	0.850	0.750	0.850	0.850	0.850	2,000	0.8500	6.25%
2023-06-09	0	0.800	0.750	0.950	-	-	0	0	-	0.800	0.750	0.950	-	-	0	-	0.00%
2023-06-08	0	0.800	0.750	0.820	-	-	0	0	-	0.800	0.750	0.820	-	-	0	-	0.00%
2023-06-07	0	0.800	0.760	0.840	-	-	0	0	-	0.800	0.760	0.840	-	-	0	-	0.00%
2023-06-06	0	0.800	0.750	0.890	-	-	0	0	-	0.800	0.750	0.890	-	-	0	-	0.00%
2023-06-05	0	0.800	0.750	0.880	-	-	0	0	-	0.800	0.750	0.880	-	-	0	-	0.00%
2023-06-02	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2023-06-01	0	0.800	0.750	0.890	-	-	0	0	-	0.800	0.750	0.890	-	-	0	-	0.00%
2023-05-31	0	0.800	0.750	0.890	-	-	0	0	-	0.800	0.750	0.890	-	-	0	-	0.00%
2023-05-30	0	0.800	0.750	0.810	-	-	0	0	-	0.800	0.750	0.810	-	-	0	-	0.00%
2023-05-29	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	-3.61%
2023-05-25	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2023-05-24	0	0.830	0.750	0.830	-	-	0	0	-	0.830	0.750	0.830	-	-	0	-	0.00%
2023-05-23	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	-2.35%
2023-05-22	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2023-05-19	0	0.850	0.780	0.960	0.850	0.850	10,000	8,500	0.8500	0.850	0.780	0.960	0.850	0.850	10,000	0.8500	0.00%
2023-05-18	0	0.850	0.790	0.880	0.830	0.850	12,000	10,040	0.8367	0.850	0.790	0.880	0.830	0.850	12,000	0.8367	-5.56%
2023-05-17	0	0.900	0.770	0.900	0.750	0.970	18,000	14,540	0.8078	0.900	0.770	0.900	0.750	0.970	18,000	0.8078	11.11%
2023-05-16	0	0.810	0.810	0.880	0.810	0.810	2,000	1,620	0.8100	0.810	0.810	0.880	0.810	0.810	2,000	0.8100	0.00%
2023-05-15	0	0.810	0.750	0.880	-	-	0	0	-	0.810	0.750	0.880	-	-	0	-	0.00%
2023-05-12	0	0.810	0.750	0.930	-	-	0	0	-	0.810	0.750	0.930	-	-	0	-	0.00%
2023-05-11	0	0.810	0.680	0.950	-	-	0	0	-	0.810	0.680	0.950	-	-	0	-	0.00%
2023-05-10	0	0.810	0.750	0.950	-	-	0	0	-	0.810	0.750	0.950	-	-	0	-	0.00%
2023-05-09	0	0.810	0.680	0.930	-	-	0	0	-	0.810	0.680	0.930	-	-	0	-	0.00%
2023-05-08	0	0.810	0.660	0.930	-	-	0	0	-	0.810	0.660	0.930	-	-	0	-	0.00%
2023-05-05	0	0.810	0.660	0.910	-	-	0	0	-	0.810	0.660	0.910	-	-	0	-	0.00%
2023-05-04	0	0.810	0.660	0.980	-	-	0	0	-	0.810	0.660	0.980	-	-	0	-	0.00%
2023-05-03	0	0.810	0.660	0.980	-	-	0	0	-	0.810	0.660	0.980	-	-	0	-	0.00%
2023-05-02	0	0.810	0.660	0.980	-	-	0	0	-	0.810	0.660	0.980	-	-	0	-	0.00%
2023-04-28	0	0.810	0.660	0.980	-	-	0	0	-	0.810	0.660	0.980	-	-	0	-	0.00%
2023-04-27	0	0.810	0.660	0.980	0.810	0.810	68,000	55,080	0.8100	0.810	0.660	0.980	0.810	0.810	68,000	0.8100	0.00%
2023-04-26	0	0.810	-	0.980	-	-	0	0	-	0.810	-	0.980	-	-	0	-	0.00%
2023-04-25	0	0.810	-	0.980	-	-	0	0	-	0.810	-	0.980	-	-	0	-	0.00%
2023-04-24	0	0.810	-	0.980	-	-	0	0	-	0.810	-	0.980	-	-	0	-	0.00%
2023-04-21	0	0.810	0.720	0.980	-	-	0	0	-	0.810	0.720	0.980	-	-	0	-	0.00%
2023-04-20	0	0.810	0.650	0.980	-	-	0	0	-	0.810	0.650	0.980	-	-	0	-	0.00%
2023-04-19	0	0.810	0.810	0.980	-	-	0	0	-	0.810	0.810	0.980	-	-	0	-	1.25%
2023-04-18	0	0.800	0.660	0.920	-	-	0	0	-	0.800	0.660	0.920	-	-	0	-	0.00%
2023-04-17	0	0.800	-	0.940	0.800	0.800	38,000	30,400	0.8000	0.800	-	0.940	0.800	0.800	38,000	0.8000	-1.23%
2023-04-14	0	0.810	0.810	0.930	-	-	22,000	18,600	0.8455	0.810	0.810	0.930	-	-	22,000	0.8455	1.25%
2023-04-13	0	0.800	0.800	0.940	-	-	0	0	-	0.800	0.800	0.940	-	-	0	-	0.00%
2023-04-12	0	0.800	0.800	0.890	0.800	0.980	42,000	39,660	0.9443	0.800	0.800	0.890	0.800	0.980	42,000	0.9443	-1.23%
2023-04-11	0	0.810	0.770	0.970	0.810	0.810	4,000	3,240	0.8100	0.810	0.770	0.970	0.810	0.810	4,000	0.8100	5.19%
2023-04-06	0	0.770	0.750	0.880	0.770	0.880	104,000	89,540	0.8610	0.770	0.750	0.880	0.770	0.880	104,000	0.8610	-11.49%
2023-04-04	0	0.870	0.720	0.870	-	-	0	0	-	0.870	0.720	0.870	-	-	0	-	-2.25%
2023-04-03	0	0.890	0.740	0.890	0.970	0.970	2,000	1,940	0.9700	0.890	0.740	0.890	0.970	0.970	2,000	0.9700	9.88%
2023-03-31	0	0.810	0.650	0.930	-	-	0	0	-	0.810	0.650	0.930	-	-	0	-	0.00%
2023-03-30	0	0.810	0.680	0.880	0.810	0.810	10,000	8,100	0.8100	0.810	0.680	0.880	0.810	0.810	10,000	0.8100	2.53%
2023-03-29	0	0.790	0.710	0.880	-	-	0	0	-	0.790	0.710	0.880	-	-	0	-	0.00%
2023-03-28	0	0.790	0.660	0.850	-	-	0	0	-	0.790	0.660	0.850	-	-	0	-	0.00%
2023-03-27	0	0.790	0.740	0.850	-	-	0	0	-	0.790	0.740	0.850	-	-	0	-	0.00%
2023-03-24	0	0.790	0.790	0.860	0.780	0.890	108,000	87,800	0.8130	0.790	0.790	0.860	0.780	0.890	108,000	0.8130	-2.47%
2023-03-23	0	0.810	0.720	0.840	-	-	0	0	-	0.810	0.720	0.840	-	-	0	-	0.00%
2023-03-22	0	0.810	-	0.870	0.800	0.980	24,000	19,760	0.8233	0.810	-	0.870	0.800	0.980	24,000	0.8233	-3.57%
2023-03-21	0	0.840	0.700	0.980	-	-	0	0	-	0.840	0.700	0.980	-	-	0	-	0.00%
2023-03-20	0	0.840	0.700	0.840	0.750	0.840	10,000	7,680	0.7680	0.840	0.700	0.840	0.750	0.840	10,000	0.7680	1.20%
2023-03-17	0	0.830	0.800	0.920	0.830	0.830	10,000	8,300	0.8300	0.830	0.800	0.920	0.830	0.830	10,000	0.8300	-1.19%
2023-03-16	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
2023-03-15	0	0.850	0.710	0.850	0.840	0.850	6,000	5,060	0.8433	0.850	0.710	0.850	0.840	0.850	6,000	0.8433	0.00%
2023-03-14	0	0.850	0.670	0.950	-	-	0	0	-	0.850	0.670	0.950	-	-	0	-	0.00%
2023-03-13	0	0.850	0.690	0.850	-	-	0	0	-	0.850	0.690	0.850	-	-	0	-	0.00%
2023-03-10	0	0.850	0.700	0.850	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	-3.41%
2023-03-09	0	0.880	0.740	0.880	-	-	0	0	-	0.880	0.740	0.880	-	-	0	-	0.00%
2023-03-08	0	0.880	0.820	0.880	0.920	0.920	2,000	1,840	0.9200	0.880	0.820	0.880	0.920	0.920	2,000	0.9200	7.32%
2023-03-07	0	0.820	0.810	0.850	0.810	0.820	40,000	32,960	0.8240	0.820	0.810	0.850	0.810	0.820	40,000	0.8240	2.50%
2023-03-06	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	1.27%
2023-03-03	0	0.790	0.650	0.830	-	-	0	0	-	0.790	0.650	0.830	-	-	0	-	0.00%
2023-03-02	0	0.790	0.790	0.890	0.790	0.850	60,000	48,300	0.8050	0.790	0.790	0.890	0.790	0.850	60,000	0.8050	-7.06%
2023-03-01	0	0.850	0.790	0.850	0.910	0.910	2,000	1,820	0.9100	0.850	0.790	0.850	0.910	0.910	2,000	0.9100	6.25%
2023-02-28	0	0.800	0.800	0.840	0.780	0.790	16,000	12,540	0.7838	0.800	0.800	0.840	0.780	0.790	16,000	0.7838	1.27%
2023-02-27	0	0.790	0.790	0.840	0.790	0.790	2,000	1,580	0.7900	0.790	0.790	0.840	0.790	0.790	2,000	0.7900	-8.14%
2023-02-24	0	0.860	0.780	0.900	0.860	0.920	48,000	41,400	0.8625	0.860	0.780	0.900	0.860	0.920	48,000	0.8625	0.00%
2023-02-23	0	0.860	0.860	0.900	0.860	0.860	4,000	3,440	0.8600	0.860	0.860	0.900	0.860	0.860	4,000	0.8600	-1.15%
2023-02-22	0	0.870	0.860	0.900	-	-	0	0	-	0.870	0.860	0.900	-	-	0	-	0.00%
2023-02-21	0	0.870	0.860	0.900	-	-	4,000	3,480	0.8700	0.870	0.860	0.900	-	-	4,000	0.8700	0.00%
2023-02-20	0	0.870	0.870	0.880	0.870	0.870	118,000	102,660	0.8700	0.870	0.870	0.880	0.870	0.870	118,000	0.8700	0.00%
2023-02-17	0	0.870	0.860	0.880	-	-	0	0	-	0.870	0.860	0.880	-	-	0	-	0.00%
2023-02-16	0	0.870	0.870	0.920	-	-	0	0	-	0.870	0.870	0.920	-	-	0	-	1.16%
2023-02-15	0	0.860	0.860	0.910	0.850	0.860	16,000	13,620	0.8513	0.860	0.860	0.910	0.850	0.860	16,000	0.8513	-5.49%
2023-02-14	0	0.910	0.860	0.920	0.910	0.920	4,000	3,660	0.9150	0.910	0.860	0.920	0.910	0.920	4,000	0.9150	0.00%
2023-02-13	0	0.910	0.880	0.910	0.850	0.930	32,000	27,880	0.8713	0.910	0.880	0.910	0.850	0.930	32,000	0.8713	0.00%
2023-02-10	0	0.910	0.840	0.920	-	-	0	0	-	0.910	0.840	0.920	-	-	0	-	-1.09%
2023-02-09	0	0.920	0.870	0.920	0.870	0.920	22,000	19,440	0.8836	0.920	0.870	0.920	0.870	0.920	22,000	0.8836	4.55%
2023-02-08	0	0.880	0.850	0.940	0.870	0.880	56,000	48,780	0.8711	0.880	0.850	0.940	0.870	0.880	56,000	0.8711	0.00%
2023-02-07	0	0.880	0.880	0.910	0.830	0.990	1,386,000	1,204,120	0.8688	0.880	0.880	0.910	0.830	0.990	1,386,000	0.8688	-16.19%
2023-02-06	0	1.050	0.990	1.050	1.040	1.090	50,000	53,180	1.0636	1.050	0.990	1.050	1.040	1.090	50,000	1.0636	2.94%
2023-02-03	0	1.020	0.960	1.030	0.960	1.100	174,000	181,160	1.0411	1.020	0.960	1.030	0.960	1.100	174,000	1.0411	20.00%
2023-02-02	0	0.850	0.840	0.990	0.830	1.100	936,000	810,800	0.8662	0.850	0.840	0.990	0.830	1.100	936,000	0.8662	-22.73%
2023-02-01	0	1.100	1.100	1.200	1.000	1.000	6,000	6,000	1.0000	1.100	1.100	1.200	1.000	1.000	6,000	1.0000	10.00%
2023-01-31	0	1.000	0.960	1.000	0.960	1.000	16,000	15,760	0.9850	1.000	0.960	1.000	0.960	1.000	16,000	0.9850	0.00%
2023-01-30	0	1.000	0.920	1.000	1.000	1.000	34,000	34,000	1.0000	1.000	0.920	1.000	1.000	1.000	34,000	1.0000	0.00%
2023-01-27	0	1.000	0.900	1.050	0.960	1.000	34,000	33,400	0.9824	1.000	0.900	1.050	0.960	1.000	34,000	0.9824	0.00%
2023-01-26	0	1.000	0.980	1.000	1.000	1.200	62,000	64,160	1.0348	1.000	0.980	1.000	1.000	1.200	62,000	1.0348	-23.08%
2023-01-20	0	1.300	1.200	1.500	-	-	0	0	-	1.300	1.200	1.500	-	-	0	-	0.00%
2023-01-19	0	1.300	1.200	1.300	1.330	1.330	2,000	2,660	1.3300	1.300	1.200	1.300	1.330	1.330	2,000	1.3300	4.84%
2023-01-18	0	1.240	1.190	1.330	-	-	0	0	-	1.240	1.190	1.330	-	-	0	-	0.00%
2023-01-17	0	1.240	1.230	1.240	1.230	1.240	12,000	14,900	1.2417	1.240	1.230	1.240	1.230	1.240	12,000	1.2417	-3.12%
2023-01-16	0	1.280	1.260	-	-	-	0	0	-	1.280	1.260	-	-	-	0	-	0.00%
2023-01-13	0	1.280	1.280	1.400	1.280	1.290	38,000	48,660	1.2805	1.280	1.280	1.400	1.280	1.290	38,000	1.2805	0.00%
2023-01-12	0	1.280	1.280	1.370	1.280	1.280	10,000	12,880	1.2880	1.280	1.280	1.370	1.280	1.280	10,000	1.2880	-6.57%
2023-01-11	0	1.370	1.280	1.370	-	-	0	0	-	1.370	1.280	1.370	-	-	0	-	0.00%
2023-01-10	0	1.370	1.260	1.380	1.250	1.370	4,000	5,240	1.3100	1.370	1.260	1.380	1.250	1.370	4,000	1.3100	-0.72%
2023-01-09	0	1.380	1.260	1.390	1.260	1.390	24,000	31,340	1.3058	1.380	1.260	1.390	1.260	1.390	24,000	1.3058	0.00%
2023-01-06	0	1.380	1.310	1.430	-	-	0	0	-	1.380	1.310	1.430	-	-	0	-	0.00%
2023-01-05	0	1.380	1.300	1.400	-	-	0	0	-	1.380	1.300	1.400	-	-	0	-	0.00%
2023-01-04	0	1.380	1.270	1.380	1.380	1.380	8,000	11,040	1.3800	1.380	1.270	1.380	1.380	1.380	8,000	1.3800	-2.13%
2023-01-03	0	1.410	1.270	1.410	1.260	1.410	8,000	10,380	1.2975	1.410	1.270	1.410	1.260	1.410	8,000	1.2975	-0.70%
2022-12-30	0	1.420	1.300	1.420	1.300	1.420	12,000	15,840	1.3200	1.420	1.300	1.420	1.300	1.420	12,000	1.3200	-1.39%
2022-12-29	0	1.440	1.300	1.440	-	-	0	0	-	1.440	1.300	1.440	-	-	0	-	-2.70%
2022-12-28	0	1.480	1.300	1.480	1.280	1.500	98,000	130,020	1.3267	1.480	1.300	1.480	1.280	1.500	98,000	1.3267	4.23%
2022-12-23	0	1.420	1.300	1.420	1.000	1.440	108,000	152,340	1.4106	1.420	1.300	1.420	1.000	1.440	108,000	1.4106	2.90%
2022-12-22	0	1.380	1.370	1.380	1.380	1.490	14,000	19,540	1.3957	1.380	1.370	1.380	1.380	1.490	14,000	1.3957	6.15%
2022-12-21	0	1.300	1.200	1.300	1.300	1.300	2,000	2,600	1.3000	1.300	1.200	1.300	1.300	1.300	2,000	1.3000	0.00%
2022-12-20	0	1.300	1.220	1.300	1.300	1.410	180,000	246,040	1.3669	1.300	1.220	1.300	1.300	1.410	180,000	1.3669	-7.14%
2022-12-19	0	1.400	-	1.400	1.500	1.500	16,000	24,000	1.5000	1.400	-	1.400	1.500	1.500	16,000	1.5000	7.69%
2022-12-16	0	1.300	0.970	1.300	1.300	1.300	12,000	15,400	1.2833	1.300	0.970	1.300	1.300	1.300	12,000	1.2833	4.00%
2022-12-15	0	1.250	-	1.250	1.300	1.350	150,000	199,280	1.3285	1.250	-	1.250	1.300	1.350	150,000	1.3285	9.65%
2022-12-14	0	1.140	1.140	1.250	1.140	1.300	56,000	68,200	1.2179	1.140	1.140	1.250	1.140	1.300	56,000	1.2179	-7.32%
2022-12-13	0	1.230	1.230	1.290	1.180	1.290	312,000	385,920	1.2369	1.230	1.230	1.290	1.180	1.290	312,000	1.2369	6.03%
2022-12-12	0	1.160	0.860	1.160	1.130	1.160	38,000	43,420	1.1426	1.160	0.860	1.160	1.130	1.160	38,000	1.1426	16.00%
2022-12-09	0	1.000	0.900	1.090	0.910	1.000	66,000	62,900	0.9530	1.000	0.900	1.090	0.910	1.000	66,000	0.9530	13.64%
2022-12-08	0	0.880	-	0.910	-	-	0	0	-	0.880	-	0.910	-	-	0	-	0.00%
2022-12-07	0	0.880	0.700	0.890	-	-	0	0	-	0.880	0.700	0.890	-	-	0	-	0.00%
2022-12-06	0	0.880	0.690	0.880	0.880	0.880	2,000	1,760	0.8800	0.880	0.690	0.880	0.880	0.880	2,000	0.8800	20.55%
2022-12-05	0	0.730	0.680	0.890	-	-	0	0	-	0.730	0.680	0.890	-	-	0	-	0.00%
2022-12-02	0	0.730	0.660	0.890	0.730	0.730	2,000	1,460	0.7300	0.730	0.660	0.890	0.730	0.730	2,000	0.7300	8.96%
2022-12-01	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	3.08%
2022-11-30	0	0.650	0.630	0.810	0.650	0.700	58,000	38,540	0.6645	0.650	0.630	0.810	0.650	0.700	58,000	0.6645	-14.47%
2022-11-29	0	0.760	0.700	0.890	0.760	0.760	90,000	68,400	0.7600	0.760	0.700	0.890	0.760	0.760	90,000	0.7600	-2.56%
2022-11-28	0	0.780	0.760	0.780	0.780	0.790	96,000	74,920	0.7804	0.780	0.760	0.780	0.780	0.790	96,000	0.7804	-4.88%
2022-11-25	0	0.820	0.800	0.920	-	-	0	0	-	0.820	0.800	0.920	-	-	0	-	0.00%
2022-11-24	0	0.820	0.780	0.920	-	-	0	0	-	0.820	0.780	0.920	-	-	0	-	0.00%
2022-11-23	0	0.820	0.780	0.920	0.780	0.820	128,000	100,040	0.7816	0.820	0.780	0.920	0.780	0.820	128,000	0.7816	6.49%
2022-11-22	0	0.770	0.770	0.890	0.760	0.790	348,000	269,080	0.7732	0.770	0.770	0.890	0.760	0.790	348,000	0.7732	2.67%
2022-11-21	0	0.750	0.750	0.790	0.750	0.760	64,000	48,140	0.7522	0.750	0.750	0.790	0.750	0.760	64,000	0.7522	-1.32%
2022-11-18	0	0.760	0.760	0.790	0.760	0.790	28,000	21,600	0.7714	0.760	0.760	0.790	0.760	0.790	28,000	0.7714	-5.00%
2022-11-17	0	0.800	0.760	0.800	0.800	0.810	152,000	121,680	0.8005	0.800	0.760	0.800	0.800	0.810	152,000	0.8005	0.00%
2022-11-16	0	0.800	0.760	0.800	0.800	0.800	2,000	1,600	0.8000	0.800	0.760	0.800	0.800	0.800	2,000	0.8000	1.27%
2022-11-15	0	0.790	0.790	0.880	0.790	0.790	40,000	31,600	0.7900	0.790	0.790	0.880	0.790	0.790	40,000	0.7900	0.00%
2022-11-14	0	0.790	0.780	0.790	0.770	0.800	214,000	168,920	0.7893	0.790	0.780	0.790	0.770	0.800	214,000	0.7893	-15.05%
2022-11-11	0	0.930	0.760	0.950	-	-	0	0	-	0.930	0.760	0.950	-	-	0	-	0.00%
2022-11-10	0	0.930	0.760	0.950	-	-	0	0	-	0.930	0.760	0.950	-	-	0	-	0.00%
2022-11-09	0	0.930	0.810	0.930	0.800	0.930	30,000	24,280	0.8093	0.930	0.810	0.930	0.800	0.930	30,000	0.8093	-1.06%
2022-11-08	0	0.940	0.820	0.940	-	-	0	0	-	0.940	0.820	0.940	-	-	0	-	0.00%
2022-11-07	0	0.940	0.800	0.940	0.940	0.940	38,000	35,720	0.9400	0.940	0.800	0.940	0.940	0.940	38,000	0.9400	0.00%
2022-11-04	0	0.940	0.940	0.950	0.940	0.940	22,000	20,680	0.9400	0.940	0.940	0.950	0.940	0.940	22,000	0.9400	0.00%
2022-11-03	0	0.940	0.800	0.940	-	-	0	0	-	0.940	0.800	0.940	-	-	0	-	-2.08%
2022-11-02	0	0.960	0.900	0.960	1.000	1.000	2,000	2,000	1.0000	0.960	0.900	0.960	1.000	1.000	2,000	1.0000	6.67%
2022-11-01	0	0.900	0.890	1.000	-	-	0	0	-	0.900	0.890	1.000	-	-	0	-	0.00%
2022-10-31	0	0.900	0.890	0.930	0.900	0.980	42,000	37,960	0.9038	0.900	0.890	0.930	0.900	0.980	42,000	0.9038	-9.09%
2022-10-28	0	0.990	0.890	1.000	-	-	0	0	-	0.990	0.890	1.000	-	-	0	-	0.00%
2022-10-27	0	0.990	0.890	0.990	0.990	1.000	34,000	33,900	0.9971	0.990	0.890	0.990	0.990	1.000	34,000	0.9971	0.00%
2022-10-26	0	0.990	0.890	1.000	0.990	1.000	14,000	13,940	0.9957	0.990	0.890	1.000	0.990	1.000	14,000	0.9957	-1.00%
2022-10-25	0	1.000	0.890	1.000	0.990	1.000	58,000	57,960	0.9993	1.000	0.890	1.000	0.990	1.000	58,000	0.9993	-0.99%
2022-10-24	0	1.010	0.920	1.100	1.000	1.010	54,000	54,040	1.0007	1.010	0.920	1.100	1.000	1.010	54,000	1.0007	1.00%
2022-10-21	0	1.000	1.000	1.140	1.000	1.000	2,000	2,000	1.0000	1.000	1.000	1.140	1.000	1.000	2,000	1.0000	0.00%
2022-10-20	0	1.000	0.980	1.000	1.000	1.000	54,000	54,000	1.0000	1.000	0.980	1.000	1.000	1.000	54,000	1.0000	-8.26%
2022-10-19	0	1.090	0.950	1.140	-	-	0	0	-	1.090	0.950	1.140	-	-	0	-	0.00%
2022-10-18	0	1.090	0.950	1.090	-	-	0	0	-	1.090	0.950	1.090	-	-	0	-	-0.91%
2022-10-17	0	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2022-10-14	0	1.100	1.000	1.100	1.120	1.120	2,000	2,240	1.1200	1.100	1.000	1.100	1.120	1.120	2,000	1.1200	10.00%
2022-10-13	0	1.000	-	1.120	1.000	1.100	4,000	4,200	1.0500	1.000	-	1.120	1.000	1.100	4,000	1.0500	-0.99%
2022-10-12	0	1.010	1.000	1.010	1.010	1.010	8,000	8,080	1.0100	1.010	1.000	1.010	1.010	1.010	8,000	1.0100	-12.17%
2022-10-11	0	1.150	0.950	1.150	1.160	1.160	4,000	4,640	1.1600	1.150	0.950	1.150	1.160	1.160	4,000	1.1600	17.35%
2022-10-10	0	0.980	0.980	1.000	0.980	1.000	82,000	81,360	0.9922	0.980	0.980	1.000	0.980	1.000	82,000	0.9922	-6.67%
2022-10-07	0	1.050	0.760	1.050	1.000	1.050	18,000	18,700	1.0389	1.050	0.760	1.050	1.000	1.050	18,000	1.0389	-4.55%
2022-10-06	0	1.100	0.970	1.100	-	-	0	0	-	1.100	0.970	1.100	-	-	0	-	0.00%
2022-10-05	0	1.100	0.950	1.090	-	-	0	0	-	1.100	0.950	1.090	-	-	0	-	0.00%
2022-10-03	0	1.100	1.030	1.150	-	-	4,000	4,660	1.1650	1.100	1.030	1.150	-	-	4,000	1.1650	0.00%
2022-09-30	0	1.100	1.050	1.090	1.100	1.100	10,000	10,920	1.0920	1.100	1.050	1.090	1.100	1.100	10,000	1.0920	-10.57%
2022-09-29	0	1.230	1.050	1.220	1.240	1.240	2,000	2,480	1.2400	1.230	1.050	1.220	1.240	1.240	2,000	1.2400	6.03%
2022-09-28	0	1.160	1.070	1.160	1.100	1.200	14,000	15,420	1.1014	1.160	1.070	1.160	1.100	1.200	14,000	1.1014	-12.78%
2022-09-27	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2022-09-26	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2022-09-23	0	1.330	0.720	1.330	-	-	0	0	-	1.330	0.720	1.330	-	-	0	-	0.00%
2022-09-22	0	1.330	0.910	1.330	1.410	1.410	2,000	2,820	1.4100	1.330	0.910	1.330	1.410	1.410	2,000	1.4100	7.26%
2022-09-21	0	1.240	-	1.400	1.240	1.240	24,000	30,120	1.2550	1.240	-	1.400	1.240	1.240	24,000	1.2550	0.00%
2022-09-20	0	1.240	-	1.300	-	-	0	0	-	1.240	-	1.300	-	-	0	-	0.00%
2022-09-19	0	1.240	0.670	1.250	-	-	0	0	-	1.240	0.670	1.250	-	-	0	-	0.00%
2022-09-16	0	1.240	1.010	1.300	-	-	0	0	-	1.240	1.010	1.300	-	-	0	-	0.00%
2022-09-15	0	1.240	1.020	1.280	-	-	0	0	-	1.240	1.020	1.280	-	-	0	-	0.00%
2022-09-14	0	1.240	1.000	1.240	-	-	0	0	-	1.240	1.000	1.240	-	-	0	-	-1.59%
2022-09-13	0	1.260	0.800	1.290	1.030	1.260	4,000	4,580	1.1450	1.260	0.800	1.290	1.030	1.260	4,000	1.1450	0.80%
2022-09-09	0	1.250	1.110	1.250	-	-	0	0	-	1.250	1.110	1.250	-	-	0	-	0.00%
2022-09-08	0	1.250	1.110	1.250	-	-	0	0	-	1.250	1.110	1.250	-	-	0	-	0.00%
2022-09-07	0	1.250	1.140	1.280	1.250	1.250	6,000	7,500	1.2500	1.250	1.140	1.280	1.250	1.250	6,000	1.2500	-1.57%
2022-09-06	0	1.270	1.100	1.300	1.270	1.270	6,000	7,620	1.2700	1.270	1.100	1.300	1.270	1.270	6,000	1.2700	-1.55%
2022-09-05	0	1.290	1.090	1.290	1.290	1.290	2,000	2,580	1.2900	1.290	1.090	1.290	1.290	1.290	2,000	1.2900	4.03%
2022-09-02	0	1.240	1.100	1.290	1.240	1.240	2,000	2,480	1.2400	1.240	1.100	1.290	1.240	1.240	2,000	1.2400	0.00%
2022-09-01	0	1.240	1.120	1.280	1.110	1.250	40,000	48,680	1.2170	1.240	1.120	1.280	1.110	1.250	40,000	1.2170	0.81%
2022-08-31	0	1.230	1.130	1.250	1.230	1.230	2,000	2,460	1.2300	1.230	1.130	1.250	1.230	1.230	2,000	1.2300	0.82%
2022-08-30	0	1.220	1.200	1.220	1.200	1.270	18,000	22,060	1.2256	1.220	1.200	1.220	1.200	1.270	18,000	1.2256	5.17%
2022-08-29	0	1.160	1.120	1.210	1.160	1.290	640,000	762,060	1.1907	1.160	1.120	1.210	1.160	1.290	640,000	1.1907	-10.08%
2022-08-26	0	1.290	1.280	1.470	1.280	1.480	208,000	267,080	1.2840	1.290	1.280	1.470	1.280	1.480	208,000	1.2840	-4.44%
2022-08-25	0	1.350	1.220	1.400	1.350	1.350	128,000	172,800	1.3500	1.350	1.220	1.400	1.350	1.350	128,000	1.3500	-3.57%
2022-08-24	0	1.400	1.200	1.410	-	-	0	0	-	1.400	1.200	1.410	-	-	0	-	0.00%
2022-08-23	0	1.400	1.230	1.410	1.400	1.400	6,000	8,400	1.4000	1.400	1.230	1.410	1.400	1.400	6,000	1.4000	0.00%
2022-08-22	0	1.400	1.350	1.500	1.180	1.400	50,000	64,640	1.2928	1.400	1.350	1.500	1.180	1.400	50,000	1.2928	1.45%
2022-08-19	0	1.380	0.500	1.380	-	-	0	0	-	1.380	0.500	1.380	-	-	0	-	0.00%
2022-08-18	0	1.380	1.230	1.510	-	-	0	0	-	1.380	1.230	1.510	-	-	0	-	0.00%
2022-08-17	0	1.380	1.300	1.530	-	-	0	0	-	1.380	1.300	1.530	-	-	0	-	0.00%
2022-08-16	0	1.380	1.310	1.430	1.380	1.380	126,000	173,880	1.3800	1.380	1.310	1.430	1.380	1.380	126,000	1.3800	-3.50%
2022-08-15	0	1.430	1.370	1.430	1.490	1.490	6,000	8,940	1.4900	1.430	1.370	1.430	1.490	1.490	6,000	1.4900	-4.67%
2022-08-12	0	1.500	1.350	1.500	1.350	1.510	132,000	191,380	1.4498	1.500	1.350	1.500	1.350	1.510	132,000	1.4498	-2.60%
2022-08-11	0	1.540	0.425	1.540	1.550	1.610	4,000	6,320	1.5800	1.540	0.425	1.540	1.550	1.610	4,000	1.5800	6.21%
2022-08-10	0	1.450	1.350	1.450	1.450	1.450	4,000	5,800	1.4500	1.450	1.350	1.450	1.450	1.450	4,000	1.4500	-2.68%
2022-08-09	0	1.490	1.350	1.600	-	-	0	0	-	1.490	1.350	1.600	-	-	0	-	0.00%
2022-08-08	0	1.490	1.400	1.580	1.490	1.500	46,000	68,720	1.4939	1.490	1.400	1.580	1.490	1.500	46,000	1.4939	2.76%
2022-08-05	0	1.450	1.300	1.450	1.350	1.500	78,000	112,580	1.4433	1.450	1.300	1.450	1.350	1.500	78,000	1.4433	10.69%
2022-08-04	0	1.310	1.250	1.350	-	-	0	0	-	1.310	1.250	1.350	-	-	0	-	0.00%
2022-08-03	0	1.310	1.240	1.310	-	-	0	0	-	1.310	1.240	1.310	-	-	0	-	0.00%
2022-08-02	0	1.310	1.240	-	1.310	1.310	8,000	10,480	1.3100	1.310	1.240	-	1.310	1.310	8,000	1.3100	0.00%
2022-08-01	0	1.310	1.310	1.550	1.300	1.310	264,000	343,300	1.3004	1.310	1.310	1.550	1.300	1.310	264,000	1.3004	-2.96%
2022-07-29	0	1.350	0.930	1.500	1.350	1.350	4,000	5,400	1.3500	1.350	0.930	1.500	1.350	1.350	4,000	1.3500	0.00%
2022-07-28	0	1.350	1.350	1.550	1.350	1.350	6,000	8,100	1.3500	1.350	1.350	1.550	1.350	1.350	6,000	1.3500	0.00%
2022-07-27	0	1.350	1.350	1.500	1.250	1.350	32,000	41,560	1.2988	1.350	1.350	1.500	1.250	1.350	32,000	1.2988	1.50%
2022-07-26	0	1.330	1.300	1.500	1.300	1.300	2,000	2,600	1.3000	1.330	1.300	1.500	1.300	1.300	2,000	1.3000	-11.33%
2022-07-25	0	1.500	1.340	1.500	1.320	1.540	100,000	133,340	1.3334	1.500	1.340	1.500	1.320	1.540	100,000	1.3334	12.78%
2022-07-22	0	1.330	1.310	1.340	1.310	1.380	172,000	231,420	1.3455	1.330	1.310	1.340	1.310	1.380	172,000	1.3455	-2.92%
2022-07-21	0	1.370	1.360	1.370	1.360	1.470	80,000	110,980	1.3873	1.370	1.360	1.370	1.360	1.470	80,000	1.3873	-9.87%
2022-07-20	0	1.520	1.480	1.520	1.540	1.540	2,000	3,080	1.5400	1.520	1.480	1.520	1.540	1.540	2,000	1.5400	-1.94%
2022-07-19	0	1.550	1.410	1.550	-	-	0	0	-	1.550	1.410	1.550	-	-	0	-	-0.64%
2022-07-18	0	1.560	1.410	1.560	-	-	0	0	-	1.560	1.410	1.560	-	-	0	-	-0.64%
2022-07-15	0	1.570	1.450	1.570	1.570	1.570	6,000	9,420	1.5700	1.570	1.450	1.570	1.570	1.570	6,000	1.5700	0.64%
2022-07-14	0	1.560	1.410	1.560	1.560	1.690	70,000	114,840	1.6406	1.560	1.410	1.560	1.560	1.690	70,000	1.6406	0.00%
2022-07-13	0	1.560	1.410	1.560	1.560	1.580	110,000	172,800	1.5709	1.560	1.410	1.560	1.560	1.580	110,000	1.5709	-1.89%
2022-07-12	0	1.590	1.410	1.580	1.590	1.590	2,000	3,180	1.5900	1.590	1.410	1.580	1.590	1.590	2,000	1.5900	8.90%
2022-07-11	0	1.460	1.450	1.460	1.460	1.500	16,000	23,520	1.4700	1.460	1.450	1.460	1.460	1.500	16,000	1.4700	0.69%
2022-07-08	0	1.450	1.440	1.450	1.450	1.450	26,000	37,700	1.4500	1.450	1.440	1.450	1.450	1.450	26,000	1.4500	2.11%
2022-07-07	0	1.420	1.280	1.580	-	-	0	0	-	1.420	1.280	1.580	-	-	0	-	0.00%
2022-07-06	0	1.420	1.350	1.420	1.440	1.440	36,000	52,680	1.4633	1.420	1.350	1.420	1.440	1.440	36,000	1.4633	-1.39%
2022-07-05	0	1.440	1.280	1.440	1.240	1.440	10,000	13,800	1.3800	1.440	1.280	1.440	1.240	1.440	10,000	1.3800	0.00%
2022-07-04	0	1.440	1.440	1.450	1.440	1.450	14,000	20,180	1.4414	1.440	1.440	1.450	1.440	1.450	14,000	1.4414	5.11%
2022-06-30	0	1.370	1.430	1.450	1.370	1.370	26,000	35,620	1.3700	1.370	1.430	1.450	1.370	1.370	26,000	1.3700	2.24%
2022-06-29	0	1.340	1.340	1.350	1.340	1.440	122,000	168,540	1.3815	1.340	1.340	1.350	1.340	1.440	122,000	1.3815	-7.59%
2022-06-28	0	1.450	1.390	1.450	1.350	1.600	208,000	296,060	1.4234	1.450	1.390	1.450	1.350	1.600	208,000	1.4234	-5.84%
2022-06-27	0	1.540	1.520	1.540	1.540	1.610	132,000	204,700	1.5508	1.540	1.520	1.540	1.540	1.610	132,000	1.5508	-6.67%
2022-06-24	0	1.650	1.620	1.660	1.600	1.740	128,000	207,140	1.6183	1.650	1.620	1.660	1.600	1.740	128,000	1.6183	-0.60%
2022-06-23	0	1.660	1.630	1.690	1.620	1.690	24,000	40,100	1.6708	1.660	1.630	1.690	1.620	1.690	24,000	1.6708	0.00%
2022-06-22	0	1.660	1.620	1.670	1.600	1.700	76,000	122,400	1.6105	1.660	1.620	1.670	1.600	1.700	76,000	1.6105	5.06%
2022-06-21	0	1.580	1.580	1.690	1.580	1.670	172,000	279,600	1.6256	1.580	1.580	1.690	1.580	1.670	172,000	1.6256	-7.06%
2022-06-20	0	1.700	1.650	1.710	1.700	1.700	60,000	102,160	1.7027	1.700	1.650	1.710	1.700	1.700	60,000	1.7027	-1.16%
2022-06-17	0	1.720	1.650	1.720	-	-	0	0	-	1.720	1.650	1.720	-	-	0	-	0.00%
2022-06-16	0	1.720	1.640	1.720	1.640	1.750	34,000	57,900	1.7029	1.720	1.640	1.720	1.640	1.750	34,000	1.7029	4.88%
2022-06-15	0	1.640	1.640	1.690	1.640	1.750	174,000	294,640	1.6933	1.640	1.640	1.690	1.640	1.750	174,000	1.6933	-3.53%
2022-06-14	0	1.700	1.620	1.700	1.610	1.700	102,000	167,540	1.6425	1.700	1.620	1.700	1.610	1.700	102,000	1.6425	1.80%
2022-06-13	0	1.670	1.670	1.690	1.670	1.750	76,000	130,780	1.7208	1.670	1.670	1.690	1.670	1.750	76,000	1.7208	-3.47%
2022-06-10	0	1.730	1.690	1.740	1.710	1.730	44,000	75,660	1.7195	1.730	1.690	1.740	1.710	1.730	44,000	1.7195	1.17%
2022-06-09	0	1.710	1.660	1.720	1.660	1.740	24,000	40,320	1.6800	1.710	1.660	1.720	1.660	1.740	24,000	1.6800	0.59%
2022-06-08	0	1.700	1.680	1.740	1.680	1.750	112,000	190,720	1.7029	1.700	1.680	1.740	1.680	1.750	112,000	1.7029	-3.41%
2022-06-07	0	1.760	1.670	1.760	1.700	1.760	98,000	169,560	1.7302	1.760	1.670	1.760	1.700	1.760	98,000	1.7302	0.57%
2022-06-06	0	1.750	1.680	1.760	1.660	1.750	120,000	205,520	1.7127	1.750	1.680	1.760	1.660	1.750	120,000	1.7127	2.94%
2022-06-02	0	1.700	1.650	1.750	1.680	1.780	42,000	72,120	1.7171	1.700	1.650	1.750	1.680	1.780	42,000	1.7171	0.00%
2022-06-01	0	1.700	1.700	1.760	1.650	1.770	84,000	143,640	1.7100	1.700	1.700	1.760	1.650	1.770	84,000	1.7100	-1.73%
2022-05-31	0	1.730	1.700	1.740	1.730	1.740	60,000	103,900	1.7317	1.730	1.700	1.740	1.730	1.740	60,000	1.7317	-1.14%
2022-05-30	0	1.750	1.670	1.750	1.680	1.780	240,000	414,180	1.7258	1.750	1.670	1.750	1.680	1.780	240,000	1.7258	-1.69%
2022-05-27	0	1.780	1.710	1.780	1.710	1.780	166,000	289,460	1.7437	1.780	1.710	1.780	1.710	1.780	166,000	1.7437	0.00%
2022-05-26	0	1.780	1.780	1.790	1.730	1.800	68,000	120,160	1.7671	1.780	1.780	1.790	1.730	1.800	68,000	1.7671	0.00%
2022-05-25	0	1.780	1.720	1.790	1.720	1.790	36,000	63,980	1.7772	1.780	1.720	1.790	1.720	1.790	36,000	1.7772	2.30%
2022-05-24	0	1.740	1.710	1.740	1.700	1.740	166,000	286,320	1.7248	1.740	1.710	1.740	1.700	1.740	166,000	1.7248	4.19%
2022-05-23	0	1.670	1.660	1.690	1.620	1.760	164,000	274,080	1.6712	1.670	1.660	1.690	1.620	1.760	164,000	1.6712	-4.57%
2022-05-20	0	1.750	1.750	1.760	1.630	1.810	110,000	189,080	1.7189	1.750	1.750	1.760	1.630	1.810	110,000	1.7189	-2.23%
2022-05-19	0	1.790	1.690	1.800	1.650	1.790	168,000	295,160	1.7569	1.790	1.690	1.800	1.650	1.790	168,000	1.7569	0.00%
2022-05-18	0	1.790	1.770	1.810	1.770	1.790	194,000	345,520	1.7810	1.790	1.770	1.810	1.770	1.790	194,000	1.7810	0.00%
2022-05-17	0	1.790	1.750	1.790	1.700	1.820	394,000	688,260	1.7469	1.790	1.750	1.790	1.700	1.820	394,000	1.7469	0.56%
2022-05-16	0	1.780	1.620	1.780	1.380	1.780	508,000	820,220	1.6146	1.780	1.620	1.780	1.380	1.780	508,000	1.6146	28.99%
2022-05-13	0	1.380	1.340	1.380	1.250	1.380	406,000	535,380	1.3187	1.380	1.340	1.380	1.250	1.380	406,000	1.3187	6.98%
2022-05-12	0	1.290	1.260	1.300	1.180	2.400	4,404,000	7,876,920	1.7886	1.290	1.260	1.300	1.180	2.400	4,404,000	1.7886	-24.56%
2022-05-11	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	1.710	-	-	-	-	0	-	0.00%
2022-04-29	0	1.710	1.610	1.710	1.580	1.750	336,000	555,220	1.6524	1.710	1.610	1.710	1.580	1.750	336,000	1.6524	8.23%
2022-04-28	0	1.580	1.480	1.580	1.380	1.580	12,000	17,400	1.4500	1.580	1.480	1.580	1.380	1.580	12,000	1.4500	-1.86%
2022-04-27	0	1.610	1.520	1.670	1.340	1.700	246,000	394,740	1.6046	1.610	1.520	1.670	1.340	1.700	246,000	1.6046	-1.83%
2022-04-26	0	1.640	1.510	1.640	1.620	1.700	24,000	39,740	1.6558	1.640	1.510	1.640	1.620	1.700	24,000	1.6558	1.23%
2022-04-25	0	1.620	1.500	1.650	1.540	1.620	652,000	1,007,780	1.5457	1.620	1.500	1.650	1.540	1.620	652,000	1.5457	5.19%
2022-04-22	0	1.540	1.540	1.580	1.450	1.540	1,096,000	1,602,240	1.4619	1.540	1.540	1.580	1.450	1.540	1,096,000	1.4619	6.21%
2022-04-21	0	1.450	1.390	1.450	1.390	1.450	28,000	39,380	1.4064	1.450	1.390	1.450	1.390	1.450	28,000	1.4064	0.00%
2022-04-20	0	1.450	1.390	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	1.390	1.450	1.450	1.450	2,000	1.4500	0.00%
2022-04-19	0	1.450	1.380	1.450	1.380	1.470	14,000	19,660	1.4043	1.450	1.380	1.450	1.380	1.470	14,000	1.4043	-0.68%
2022-04-14	0	1.460	1.380	1.460	1.410	1.490	6,000	8,620	1.4367	1.460	1.380	1.460	1.410	1.490	6,000	1.4367	2.10%
2022-04-13	0	1.430	1.430	1.480	1.430	1.430	10,000	14,300	1.4300	1.430	1.430	1.480	1.430	1.430	10,000	1.4300	0.00%
2022-04-12	0	1.430	1.380	1.430	1.360	1.490	124,000	178,240	1.4374	1.430	1.380	1.430	1.360	1.490	124,000	1.4374	2.14%
2022-04-11	0	1.400	1.340	1.420	1.300	1.420	16,000	21,360	1.3350	1.400	1.340	1.420	1.300	1.420	16,000	1.3350	-2.10%
2022-04-08	0	1.430	1.430	1.440	1.420	1.430	58,000	82,560	1.4234	1.430	1.430	1.440	1.420	1.430	58,000	1.4234	2.14%
2022-04-07	0	1.400	1.340	1.400	1.400	1.450	68,000	95,300	1.4015	1.400	1.340	1.400	1.400	1.450	68,000	1.4015	0.72%
2022-04-06	0	1.390	1.360	1.390	1.360	1.390	226,000	309,240	1.3683	1.390	1.360	1.390	1.360	1.390	226,000	1.3683	-2.11%
2022-04-04	0	1.420	1.380	1.420	1.440	1.440	10,000	14,400	1.4400	1.420	1.380	1.420	1.440	1.440	10,000	1.4400	0.71%
2022-04-01	0	1.410	1.410	1.420	1.380	1.410	214,000	298,580	1.3952	1.410	1.410	1.420	1.380	1.410	214,000	1.3952	2.17%
2022-03-31	0	1.380	1.350	1.390	1.350	1.420	390,000	542,000	1.3897	1.380	1.350	1.390	1.350	1.420	390,000	1.3897	-3.50%
2022-03-30	0	1.430	1.380	1.430	1.410	1.430	356,000	505,220	1.4192	1.430	1.380	1.430	1.410	1.430	356,000	1.4192	-3.38%
2022-03-29	0	1.480	1.440	1.490	1.480	1.480	4,000	5,920	1.4800	1.480	1.440	1.490	1.480	1.480	4,000	1.4800	-1.33%
2022-03-28	0	1.500	1.360	1.500	1.500	1.500	10,000	15,000	1.5000	1.500	1.360	1.500	1.500	1.500	10,000	1.5000	0.00%
2022-03-25	0	1.500	1.450	1.510	1.450	1.500	104,000	155,180	1.4921	1.500	1.450	1.510	1.450	1.500	104,000	1.4921	-0.66%
2022-03-24	0	1.510	1.500	1.510	1.480	1.510	158,000	236,980	1.4999	1.510	1.500	1.510	1.480	1.510	158,000	1.4999	0.00%
2022-03-23	0	1.510	1.460	1.520	1.450	1.520	644,000	961,100	1.4924	1.510	1.460	1.520	1.450	1.520	644,000	1.4924	1.34%
2022-03-22	0	1.490	1.490	1.540	1.490	1.540	8,000	12,020	1.5025	1.490	1.490	1.540	1.490	1.540	8,000	1.5025	0.00%
2022-03-21	0	1.490	1.490	1.530	1.390	1.530	382,000	571,100	1.4950	1.490	1.490	1.530	1.390	1.530	382,000	1.4950	7.19%
2022-03-18	0	1.390	1.300	1.390	1.300	1.400	52,000	71,700	1.3788	1.390	1.300	1.390	1.300	1.400	52,000	1.3788	-0.71%
2022-03-17	0	1.400	1.310	1.400	-	-	0	0	-	1.400	1.310	1.400	-	-	0	-	-0.71%
2022-03-16	0	1.410	1.410	1.420	1.380	1.420	62,000	87,280	1.4077	1.410	1.410	1.420	1.380	1.420	62,000	1.4077	4.44%
2022-03-15	0	1.350	1.310	1.350	1.320	1.380	124,000	163,900	1.3218	1.350	1.310	1.350	1.320	1.380	124,000	1.3218	-2.88%
2022-03-14	0	1.390	1.340	1.400	1.340	1.390	156,000	211,900	1.3583	1.390	1.340	1.400	1.340	1.390	156,000	1.3583	-2.80%
2022-03-11	0	1.430	1.430	1.450	1.410	1.450	100,000	144,680	1.4468	1.430	1.430	1.450	1.410	1.450	100,000	1.4468	-3.38%
2022-03-10	0	1.480	1.450	1.480	-	-	4,000	5,800	1.4500	1.480	1.450	1.480	-	-	4,000	1.4500	-1.33%
2022-03-09	0	1.500	1.470	1.500	1.480	1.500	46,000	68,120	1.4809	1.500	1.470	1.500	1.480	1.500	46,000	1.4809	1.35%
2022-03-08	0	1.480	1.460	1.490	1.360	1.500	450,000	653,240	1.4516	1.480	1.460	1.490	1.360	1.500	450,000	1.4516	3.50%
2022-03-07	0	1.430	1.430	1.440	1.320	1.440	246,000	339,180	1.3788	1.430	1.430	1.440	1.320	1.440	246,000	1.3788	5.15%
2022-03-04	0	1.360	1.350	1.360	1.350	1.440	224,000	305,440	1.3636	1.360	1.350	1.360	1.350	1.440	224,000	1.3636	-1.45%
2022-03-03	0	1.380	1.380	1.420	1.360	1.550	522,000	753,960	1.4444	1.380	1.380	1.420	1.360	1.550	522,000	1.4444	-7.38%
2022-03-02	0	1.490	1.480	1.500	1.470	1.520	104,000	155,480	1.4950	1.490	1.480	1.500	1.470	1.520	104,000	1.4950	2.76%
2022-03-01	0	1.450	1.400	1.450	1.350	1.500	142,000	199,260	1.4032	1.450	1.400	1.450	1.350	1.500	142,000	1.4032	1.40%
2022-02-28	0	1.430	1.360	1.450	1.340	1.500	274,000	389,060	1.4199	1.430	1.360	1.450	1.340	1.500	274,000	1.4199	8.33%
2022-02-25	0	1.320	1.320	1.380	1.240	1.370	120,000	161,360	1.3447	1.320	1.320	1.380	1.240	1.370	120,000	1.3447	10.00%
2022-02-24	0	1.200	1.200	1.250	1.130	1.280	1,228,000	1,488,140	1.2118	1.200	1.200	1.250	1.130	1.280	1,228,000	1.2118	0.00%
2022-02-23	0	1.200	1.180	1.200	1.200	1.250	132,000	161,400	1.2227	1.200	1.180	1.200	1.200	1.250	132,000	1.2227	0.00%
2022-02-22	0	1.200	1.170	1.200	1.100	1.310	346,000	401,580	1.1606	1.200	1.170	1.200	1.100	1.310	346,000	1.1606	-6.25%
2022-02-21	0	1.280	1.240	1.280	1.290	1.290	20,000	25,800	1.2900	1.280	1.240	1.280	1.290	1.290	20,000	1.2900	-2.29%
2022-02-18	0	1.310	1.240	1.310	1.290	1.320	80,000	104,520	1.3065	1.310	1.240	1.310	1.290	1.320	80,000	1.3065	0.77%
2022-02-17	0	1.300	1.270	1.300	1.200	1.330	260,000	330,600	1.2715	1.300	1.270	1.300	1.200	1.330	260,000	1.2715	-3.70%
2022-02-16	0	1.350	1.330	1.350	1.260	1.350	158,000	201,900	1.2778	1.350	1.330	1.350	1.260	1.350	158,000	1.2778	-0.74%
2022-02-15	0	1.360	1.300	1.360	1.360	1.380	10,000	13,680	1.3680	1.360	1.300	1.360	1.360	1.380	10,000	1.3680	-0.73%
2022-02-14	0	1.370	1.280	1.380	1.300	1.380	126,000	171,800	1.3635	1.370	1.280	1.380	1.300	1.380	126,000	1.3635	0.00%
2022-02-11	0	1.370	1.330	1.360	1.280	1.420	210,000	284,000	1.3524	1.370	1.330	1.360	1.280	1.420	210,000	1.3524	6.20%
2022-02-10	0	1.290	1.260	1.330	1.260	1.330	228,000	296,760	1.3016	1.290	1.260	1.330	1.260	1.330	228,000	1.3016	0.00%
2022-02-09	0	1.290	1.290	1.300	1.240	1.370	228,000	297,020	1.3027	1.290	1.290	1.300	1.240	1.370	228,000	1.3027	2.38%
2022-02-08	0	1.260	1.180	1.260	1.170	1.280	250,000	303,820	1.2153	1.260	1.180	1.260	1.170	1.280	250,000	1.2153	0.00%
2022-02-07	0	1.260	1.220	1.260	1.230	1.340	248,000	310,780	1.2531	1.260	1.220	1.260	1.230	1.340	248,000	1.2531	-6.67%
2022-02-04	0	1.350	1.280	1.350	1.200	1.400	152,000	199,300	1.3112	1.350	1.280	1.350	1.200	1.400	152,000	1.3112	1.50%
2022-01-31	0	1.330	1.270	1.330	1.270	1.360	72,000	92,860	1.2897	1.330	1.270	1.330	1.270	1.360	72,000	1.2897	-3.62%
2022-01-28	0	1.380	1.300	1.390	1.300	1.440	88,000	120,400	1.3682	1.380	1.300	1.390	1.300	1.440	88,000	1.3682	0.00%
2022-01-27	0	1.380	1.330	1.380	1.330	1.450	142,000	196,340	1.3827	1.380	1.330	1.380	1.330	1.450	142,000	1.3827	-4.83%
2022-01-26	0	1.450	1.430	1.450	1.420	1.510	328,000	480,680	1.4655	1.450	1.430	1.450	1.420	1.510	328,000	1.4655	-5.23%
2022-01-25	0	1.530	1.490	1.530	1.420	1.630	334,000	508,280	1.5218	1.530	1.490	1.530	1.420	1.630	334,000	1.5218	0.66%
2022-01-24	0	1.520	1.520	1.540	1.480	1.700	290,000	446,040	1.5381	1.520	1.520	1.540	1.480	1.700	290,000	1.5381	-10.59%
2022-01-21	0	1.700	1.690	1.700	1.660	1.880	742,000	1,300,280	1.7524	1.700	1.690	1.700	1.660	1.880	742,000	1.7524	-4.49%
2022-01-20	0	1.780	1.700	1.780	1.550	1.830	1,892,000	3,256,500	1.7212	1.780	1.700	1.780	1.550	1.830	1,892,000	1.7212	14.84%
2022-01-19	0	1.550	1.480	1.550	1.480	1.630	598,000	911,940	1.5250	1.550	1.480	1.550	1.480	1.630	598,000	1.5250	1.31%
2022-01-18	0	1.530	1.520	1.530	1.450	1.660	440,000	670,800	1.5245	1.530	1.520	1.530	1.450	1.660	440,000	1.5245	-4.38%
2022-01-17	0	1.600	1.570	1.590	1.550	1.700	820,000	1,331,180	1.6234	1.600	1.570	1.590	1.550	1.700	820,000	1.6234	0.63%
2022-01-14	0	1.590	1.550	1.590	1.400	1.680	3,700,000	5,897,460	1.5939	1.590	1.550	1.590	1.400	1.680	3,700,000	1.5939	16.06%
2022-01-13	0	1.370	1.340	1.370	1.160	1.550	2,466,000	3,344,700	1.3563	1.370	1.340	1.370	1.160	1.550	2,466,000	1.3563	18.10%
2022-01-12	0	1.160	1.110	1.200	1.160	1.160	140,000	162,400	1.1600	1.160	1.110	1.200	1.160	1.160	140,000	1.1600	0.00%
2022-01-11	0	1.160	1.050	1.160	1.200	1.200	4,000	4,720	1.1800	1.160	1.050	1.160	1.200	1.200	4,000	1.1800	4.50%
2022-01-10	0	1.110	1.080	1.110	1.050	1.110	64,000	68,920	1.0769	1.110	1.080	1.110	1.050	1.110	64,000	1.0769	-4.31%
2022-01-07	0	1.160	1.050	1.160	-	-	0	0	-	1.160	1.050	1.160	-	-	0	-	0.00%
2022-01-06	0	1.160	1.080	1.180	1.160	1.200	148,000	176,640	1.1935	1.160	1.080	1.180	1.160	1.200	148,000	1.1935	-3.33%
2022-01-05	0	1.200	1.160	1.200	1.210	1.210	10,000	12,100	1.2100	1.200	1.160	1.200	1.210	1.210	10,000	1.2100	-0.83%
2022-01-04	0	1.210	1.170	1.230	1.160	1.210	232,000	280,300	1.2082	1.210	1.170	1.230	1.160	1.210	232,000	1.2082	4.31%
2022-01-03	0	1.160	1.080	1.160	1.160	1.160	4,000	4,640	1.1600	1.160	1.080	1.160	1.160	1.160	4,000	1.1600	-5.69%
2021-12-31	0	1.230	1.150	1.230	1.230	1.230	26,000	31,980	1.2300	1.230	1.150	1.230	1.230	1.230	26,000	1.2300	2.50%
2021-12-30	0	1.200	0.980	1.200	-	-	4,000	4,800	1.2000	1.200	0.980	1.200	-	-	4,000	1.2000	0.00%
2021-12-29	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-3.23%
2021-12-28	0	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
2021-12-24	0	1.240	1.070	1.240	-	-	0	0	-	1.240	1.070	1.240	-	-	0	-	0.00%
2021-12-23	0	1.240	1.070	1.240	1.240	1.240	4,000	4,960	1.2400	1.240	1.070	1.240	1.240	1.240	4,000	1.2400	0.00%
2021-12-22	0	1.240	1.150	1.240	1.150	1.240	18,000	20,880	1.1600	1.240	1.150	1.240	1.150	1.240	18,000	1.1600	14.81%
2021-12-21	0	1.080	1.030	1.090	1.000	1.080	44,000	47,220	1.0732	1.080	1.030	1.090	1.000	1.080	44,000	1.0732	-2.70%
2021-12-20	0	1.110	1.110	1.180	1.100	1.110	82,000	91,000	1.1098	1.110	1.110	1.180	1.100	1.110	82,000	1.1098	-8.26%
2021-12-17	0	1.210	1.140	1.210	-	-	0	0	-	1.210	1.140	1.210	-	-	0	-	0.00%
2021-12-16	0	1.210	1.100	1.210	1.180	1.220	68,000	80,320	1.1812	1.210	1.100	1.210	1.180	1.220	68,000	1.1812	1.68%
2021-12-15	0	1.190	1.140	1.230	1.190	1.200	138,000	164,960	1.1954	1.190	1.140	1.230	1.190	1.200	138,000	1.1954	-0.83%
2021-12-14	0	1.200	1.200	1.220	1.180	1.200	128,000	152,380	1.1905	1.200	1.200	1.220	1.180	1.200	128,000	1.1905	0.84%
2021-12-13	0	1.190	1.140	1.200	1.130	1.190	40,000	46,700	1.1675	1.190	1.140	1.200	1.130	1.190	40,000	1.1675	-0.83%
2021-12-10	0	1.200	1.160	1.200	1.160	1.200	12,000	14,000	1.1667	1.200	1.160	1.200	1.160	1.200	12,000	1.1667	0.00%
2021-12-09	0	1.200	1.190	1.240	1.200	1.200	50,000	60,000	1.2000	1.200	1.190	1.240	1.200	1.200	50,000	1.2000	-3.23%
2021-12-08	0	1.240	1.190	1.260	-	-	0	0	-	1.240	1.190	1.260	-	-	0	-	0.00%
2021-12-07	0	1.240	1.180	1.240	1.240	1.260	166,000	208,480	1.2559	1.240	1.180	1.240	1.240	1.260	166,000	1.2559	-0.80%
2021-12-06	0	1.250	1.200	1.250	1.160	1.300	236,000	299,620	1.2696	1.250	1.200	1.250	1.160	1.300	236,000	1.2696	4.17%
2021-12-03	0	1.200	1.200	1.240	1.180	1.260	86,000	103,200	1.2000	1.200	1.200	1.240	1.180	1.260	86,000	1.2000	-4.76%
2021-12-02	0	1.260	1.130	1.260	1.090	1.260	406,000	478,660	1.1790	1.260	1.130	1.260	1.090	1.260	406,000	1.1790	15.60%
2021-12-01	0	1.090	1.030	1.100	1.050	1.090	4,000	4,280	1.0700	1.090	1.030	1.100	1.050	1.090	4,000	1.0700	-0.91%
2021-11-30	0	1.100	1.080	1.100	-	-	0	0	-	1.100	1.080	1.100	-	-	0	-	0.00%
2021-11-29	0	1.100	1.090	1.100	1.100	1.100	38,000	41,800	1.1000	1.100	1.090	1.100	1.100	1.100	38,000	1.1000	-0.90%
2021-11-26	0	1.110	1.100	1.150	1.090	1.120	204,000	226,120	1.1084	1.110	1.100	1.150	1.090	1.120	204,000	1.1084	-3.48%
2021-11-25	0	1.150	1.100	1.150	1.090	1.160	4,000	4,500	1.1250	1.150	1.100	1.150	1.090	1.160	4,000	1.1250	5.50%
2021-11-24	0	1.090	1.090	1.130	1.040	1.090	202,000	218,180	1.0801	1.090	1.090	1.130	1.040	1.090	202,000	1.0801	-3.54%
2021-11-23	0	1.130	1.070	1.130	1.050	1.150	126,000	137,100	1.0881	1.130	1.070	1.130	1.050	1.150	126,000	1.0881	2.73%
2021-11-22	0	1.100	1.060	1.100	1.030	1.110	320,000	346,700	1.0834	1.100	1.060	1.100	1.030	1.110	320,000	1.0834	0.92%
2021-11-19	0	1.090	1.000	1.090	-	-	0	0	-	1.090	1.000	1.090	-	-	0	-	0.00%
2021-11-18	0	1.090	1.000	1.090	1.090	1.090	6,000	6,540	1.0900	1.090	1.000	1.090	1.090	1.090	6,000	1.0900	4.81%
2021-11-17	0	1.040	1.000	1.070	0.990	1.110	252,000	257,200	1.0206	1.040	1.000	1.070	0.990	1.110	252,000	1.0206	0.00%
2021-11-16	0	1.040	1.040	1.080	1.030	1.150	98,000	105,440	1.0759	1.040	1.040	1.080	1.030	1.150	98,000	1.0759	-7.96%
2021-11-15	0	1.130	0.980	1.130	1.120	1.130	78,000	87,540	1.1223	1.130	0.980	1.130	1.120	1.130	78,000	1.1223	6.60%
2021-11-12	0	1.060	0.950	1.060	-	-	0	0	-	1.060	0.950	1.060	-	-	0	-	0.00%
2021-11-11	0	1.060	1.050	1.100	1.050	1.070	54,000	56,800	1.0519	1.060	1.050	1.100	1.050	1.070	54,000	1.0519	0.00%
2021-11-10	0	1.060	1.040	1.060	0.980	1.110	206,000	211,940	1.0288	1.060	1.040	1.060	0.980	1.110	206,000	1.0288	-0.93%
2021-11-09	0	1.070	1.020	1.080	1.010	1.080	8,000	8,340	1.0425	1.070	1.020	1.080	1.010	1.080	8,000	1.0425	-0.93%
2021-11-08	0	1.080	1.040	1.080	1.040	1.100	38,000	39,640	1.0432	1.080	1.040	1.080	1.040	1.100	38,000	1.0432	-1.82%
2021-11-05	0	1.100	1.070	1.100	1.140	1.140	14,000	15,960	1.1400	1.100	1.070	1.100	1.140	1.140	14,000	1.1400	-4.35%
2021-11-04	0	1.150	1.050	1.150	1.000	1.150	842,000	940,460	1.1169	1.150	1.050	1.150	1.000	1.150	842,000	1.1169	8.49%
2021-11-03	0	1.060	0.990	1.080	0.980	1.100	108,000	107,080	0.9915	1.060	0.990	1.080	0.980	1.100	108,000	0.9915	0.00%
2021-11-02	0	1.060	1.040	1.060	1.030	1.100	1,072,000	1,106,480	1.0322	1.060	1.040	1.060	1.030	1.100	1,072,000	1.0322	6.00%
2021-11-01	0	1.000	1.000	1.050	1.000	1.150	180,000	184,340	1.0241	1.000	1.000	1.050	1.000	1.150	180,000	1.0241	0.00%
2021-10-29	0	1.000	0.930	1.020	0.870	1.020	1,028,000	981,380	0.9546	1.000	0.930	1.020	0.870	1.020	1,028,000	0.9546	5.26%
2021-10-28	0	0.950	0.900	0.960	0.910	1.010	162,000	158,520	0.9785	0.950	0.900	0.960	0.910	1.010	162,000	0.9785	-5.00%
2021-10-27	0	1.000	0.890	1.010	0.990	1.040	12,000	12,000	1.0000	1.000	0.890	1.010	0.990	1.040	12,000	1.0000	1.01%
2021-10-26	0	0.990	0.940	1.000	0.960	1.030	56,000	55,000	0.9821	0.990	0.940	1.000	0.960	1.030	56,000	0.9821	-3.88%
2021-10-25	0	1.030	0.930	1.030	-	-	0	0	-	1.030	0.930	1.030	-	-	0	-	0.00%
2021-10-22	0	1.030	1.000	1.030	1.000	1.080	172,000	174,080	1.0121	1.030	1.000	1.030	1.000	1.080	172,000	1.0121	0.00%
2021-10-21	0	1.030	0.960	1.040	0.850	1.140	292,000	286,500	0.9812	1.030	0.960	1.040	0.850	1.140	292,000	0.9812	-4.63%
2021-10-20	0	1.080	1.080	1.110	1.040	1.140	48,000	51,720	1.0775	1.080	1.080	1.110	1.040	1.140	48,000	1.0775	-1.82%
2021-10-19	0	1.100	1.070	1.100	1.130	1.130	2,000	2,260	1.1300	1.100	1.070	1.100	1.130	1.130	2,000	1.1300	4.76%
2021-10-18	0	1.050	1.050	1.070	1.040	1.080	110,000	116,380	1.0580	1.050	1.050	1.070	1.040	1.080	110,000	1.0580	-7.89%
2021-10-15	0	1.140	1.060	1.140	1.060	1.140	84,000	91,080	1.0843	1.140	1.060	1.140	1.060	1.140	84,000	1.0843	2.70%
2021-10-12	0	1.110	1.160	1.170	1.110	1.150	8,000	8,960	1.1200	1.110	1.160	1.170	1.110	1.150	8,000	1.1200	-5.93%
2021-10-11	0	1.180	1.140	1.170	1.140	1.180	18,000	20,620	1.1456	1.180	1.140	1.170	1.140	1.180	18,000	1.1456	-0.84%
2021-10-08	0	1.190	1.080	1.190	-	-	0	0	-	1.190	1.080	1.190	-	-	0	-	0.00%
2021-10-07	0	1.190	1.130	1.200	1.130	1.190	22,000	25,300	1.1500	1.190	1.130	1.200	1.130	1.190	22,000	1.1500	0.00%
2021-10-06	0	1.190	1.150	1.180	1.150	1.200	14,000	16,320	1.1657	1.190	1.150	1.180	1.150	1.200	14,000	1.1657	0.85%
2021-10-05	0	1.180	1.080	1.180	1.150	1.190	46,000	54,400	1.1826	1.180	1.080	1.180	1.150	1.190	46,000	1.1826	2.61%
2021-10-04	0	1.150	1.060	1.150	-	-	0	0	-	1.150	1.060	1.150	-	-	0	-	0.00%
2021-09-30	0	1.150	1.140	1.170	1.090	1.180	318,000	362,420	1.1397	1.150	1.140	1.170	1.090	1.180	318,000	1.1397	4.55%
2021-09-29	0	1.100	1.100	1.130	1.040	1.110	214,000	230,040	1.0750	1.100	1.100	1.130	1.040	1.110	214,000	1.0750	-5.98%
2021-09-28	0	1.170	1.120	1.170	1.060	1.230	54,000	59,600	1.1037	1.170	1.120	1.170	1.060	1.230	54,000	1.1037	-1.68%
2021-09-27	0	1.190	1.140	1.190	1.140	1.190	34,000	40,340	1.1865	1.190	1.140	1.190	1.140	1.190	34,000	1.1865	0.00%
2021-09-24	0	1.190	1.140	1.200	1.130	1.250	70,000	80,740	1.1534	1.190	1.140	1.200	1.130	1.250	70,000	1.1534	-4.03%
2021-09-23	0	1.240	1.160	1.240	1.140	1.270	116,000	143,300	1.2353	1.240	1.160	1.240	1.140	1.270	116,000	1.2353	0.81%
2021-09-21	0	1.230	1.160	1.230	1.230	1.270	22,000	27,460	1.2482	1.230	1.160	1.230	1.230	1.270	22,000	1.2482	1.65%
2021-09-20	0	1.210	1.140	1.210	1.150	1.210	78,000	91,300	1.1705	1.210	1.140	1.210	1.150	1.210	78,000	1.1705	1.68%
2021-09-17	0	1.190	1.190	1.200	1.190	1.280	18,000	21,640	1.2022	1.190	1.190	1.200	1.190	1.280	18,000	1.2022	-2.46%
2021-09-16	0	1.220	1.070	1.220	1.220	1.270	56,000	69,100	1.2339	1.220	1.070	1.220	1.220	1.270	56,000	1.2339	1.67%
2021-09-15	0	1.200	1.150	1.200	1.120	1.240	220,000	265,500	1.2068	1.200	1.150	1.200	1.120	1.240	220,000	1.2068	-3.23%
2021-09-14	0	1.240	1.200	1.240	1.110	1.260	266,000	325,920	1.2253	1.240	1.200	1.240	1.110	1.260	266,000	1.2253	2.48%
2021-09-13	0	1.210	1.150	1.220	1.150	1.300	112,000	131,120	1.1707	1.210	1.150	1.220	1.150	1.300	112,000	1.1707	1.68%
2021-09-10	0	1.190	1.160	1.200	1.160	1.230	296,000	348,740	1.1782	1.190	1.160	1.200	1.160	1.230	296,000	1.1782	-2.46%
2021-09-09	0	1.220	1.190	1.230	1.190	1.260	168,000	203,280	1.2100	1.220	1.190	1.230	1.190	1.260	168,000	1.2100	1.67%
2021-09-08	0	1.200	1.210	1.250	1.180	1.300	430,000	522,480	1.2151	1.200	1.210	1.250	1.180	1.300	430,000	1.2151	-5.51%
2021-09-07	0	1.270	1.100	1.270	1.210	1.290	60,000	76,680	1.2780	1.270	1.100	1.270	1.210	1.290	60,000	1.2780	-0.78%
2021-09-06	0	1.280	1.240	1.280	1.240	1.320	94,000	120,900	1.2862	1.280	1.240	1.280	1.240	1.320	94,000	1.2862	0.00%
2021-09-03	0	1.280	1.220	1.280	1.200	1.330	500,000	618,260	1.2365	1.280	1.220	1.280	1.200	1.330	500,000	1.2365	0.79%
2021-09-02	0	1.270	1.230	1.270	1.130	1.280	1,496,000	1,802,860	1.2051	1.270	1.230	1.270	1.130	1.280	1,496,000	1.2051	14.41%
2021-09-01	0	1.110	1.060	1.110	1.000	1.150	744,000	802,980	1.0793	1.110	1.060	1.110	1.000	1.150	744,000	1.0793	3.74%
2021-08-31	0	1.070	0.950	1.070	0.810	1.170	2,484,000	2,417,360	0.9732	1.070	0.950	1.070	0.810	1.170	2,484,000	0.9732	-4.46%
2021-08-30	0	1.120	1.110	1.170	1.120	1.190	208,000	238,500	1.1466	1.120	1.110	1.170	1.120	1.190	208,000	1.1466	-5.88%
2021-08-27	0	1.190	1.160	1.210	1.130	1.300	452,000	549,580	1.2159	1.190	1.160	1.210	1.130	1.300	452,000	1.2159	-0.83%
2021-08-26	0	1.200	1.170	1.200	1.150	1.260	92,000	108,360	1.1778	1.200	1.170	1.200	1.150	1.260	92,000	1.1778	-1.64%
2021-08-25	0	1.220	1.190	1.220	1.190	1.330	274,000	329,500	1.2026	1.220	1.190	1.220	1.190	1.330	274,000	1.2026	0.83%
2021-08-24	0	1.210	1.190	1.210	1.180	1.350	290,000	344,780	1.1889	1.210	1.190	1.210	1.180	1.350	290,000	1.1889	-3.20%
2021-08-23	0	1.250	1.220	1.250	1.140	1.380	764,000	966,600	1.2652	1.250	1.220	1.250	1.140	1.380	764,000	1.2652	9.65%
2021-08-20	0	1.140	1.080	1.140	1.080	1.230	92,000	102,280	1.1117	1.140	1.080	1.140	1.080	1.230	92,000	1.1117	-4.20%
2021-08-19	0	1.190	1.150	1.200	1.150	1.230	230,000	269,840	1.1732	1.190	1.150	1.200	1.150	1.230	230,000	1.1732	0.00%
2021-08-18	0	1.190	1.100	1.190	1.150	1.200	72,000	83,960	1.1661	1.190	1.100	1.190	1.150	1.200	72,000	1.1661	8.18%
2021-08-17	0	1.100	1.100	1.150	1.060	1.250	330,000	374,220	1.1340	1.100	1.100	1.150	1.060	1.250	330,000	1.1340	-11.29%
2021-08-16	0	1.240	1.200	1.240	1.200	1.330	348,000	429,000	1.2328	1.240	1.200	1.240	1.200	1.330	348,000	1.2328	-3.12%
2021-08-13	0	1.280	1.270	1.310	1.050	1.300	858,000	1,003,660	1.1698	1.280	1.270	1.310	1.050	1.300	858,000	1.1698	21.90%
2021-08-12	0	1.050	1.030	1.100	1.000	1.200	740,000	791,490	1.0696	1.050	1.030	1.100	1.000	1.200	740,000	1.0696	-8.70%
2021-08-11	0	1.150	1.140	1.150	1.090	1.200	408,000	456,400	1.1186	1.150	1.140	1.150	1.090	1.200	408,000	1.1186	9.52%
2021-08-10	0	1.050	1.040	1.090	1.040	1.300	1,562,000	1,771,700	1.1343	1.050	1.040	1.090	1.040	1.300	1,562,000	1.1343	-15.32%
2021-08-09	0	1.240	1.220	1.240	1.110	1.460	2,058,000	2,722,180	1.3227	1.240	1.220	1.240	1.110	1.460	2,058,000	1.3227	-4.62%
2021-08-06	0	1.300	1.300	1.310	0.860	1.600	14,710,000	19,550,880	1.3291	1.300	1.300	1.310	0.860	1.600	14,710,000	1.3291	54.76%
2021-08-05	0	0.840	0.800	0.840	0.800	0.850	318,000	262,580	0.8257	0.840	0.800	0.840	0.800	0.850	318,000	0.8257	1.20%
2021-08-04	0	0.830	0.770	0.830	0.770	0.850	252,000	207,560	0.8237	0.830	0.770	0.830	0.770	0.850	252,000	0.8237	7.79%
2021-08-03	0	0.770	0.730	0.770	0.710	0.850	170,000	127,400	0.7494	0.770	0.730	0.770	0.710	0.850	170,000	0.7494	2.67%
2021-08-02	0	0.750	0.750	0.780	0.750	0.840	486,000	368,240	0.7577	0.750	0.750	0.780	0.750	0.840	486,000	0.7577	-8.54%
2021-07-30	0	0.820	0.770	0.820	0.750	0.860	292,000	229,780	0.7869	0.820	0.770	0.820	0.750	0.860	292,000	0.7869	-2.38%
2021-07-29	0	0.840	0.810	0.860	0.800	0.860	612,000	519,480	0.8488	0.840	0.810	0.860	0.800	0.860	612,000	0.8488	0.00%
2021-07-28	0	0.840	0.830	0.840	0.820	1.100	1,116,000	988,260	0.8855	0.840	0.830	0.840	0.820	1.100	1,116,000	0.8855	5.00%
2021-07-27	0	0.800	0.770	0.880	0.740	1.100	1,534,000	1,372,680	0.8948	0.800	0.770	0.880	0.740	1.100	1,534,000	0.8948	-17.53%
2021-07-26	0	0.970	0.970	0.980	0.860	1.150	1,494,000	1,510,940	1.0113	0.970	0.970	0.980	0.860	1.150	1,494,000	1.0113	3.19%
2021-07-23	0	0.940	0.930	0.940	0.900	1.260	3,090,000	3,167,600	1.0251	0.940	0.930	0.940	0.900	1.260	3,090,000	1.0251	-16.81%
2021-07-22	0	1.130	1.100	1.130	0.610	1.360	15,326,000	16,514,420	1.0775	1.130	1.100	1.130	0.610	1.360	15,326,000	1.0775	76.56%
2021-07-21	0	0.640	0.640	0.650	0.580	0.750	5,294,000	3,451,360	0.6519	0.640	0.640	0.650	0.580	0.750	5,294,000	0.6519	-12.33%
2021-07-20	0	0.730	0.730	0.740	0.550	1.850	24,730,000	31,488,820	1.2733	0.730	0.730	0.740	0.550	1.850	24,730,000	1.2733	-41.60%
2021-07-19	0	1.250	1.250	1.280	0.610	1.460	16,324,000	18,415,680	1.1281	1.250	1.250	1.280	0.610	1.460	16,324,000	1.1281	111.86%
2021-07-16	0	0.590	0.580	0.600	0.590	0.590	14,000	8,260	0.5900	0.590	0.580	0.600	0.590	0.590	14,000	0.5900	0.00%
2021-07-15	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2021-07-14	0	0.590	0.550	0.590	-	-	2,000	1,200	0.6000	0.590	0.550	0.590	-	-	2,000	0.6000	-1.67%
2021-07-13	0	0.600	0.550	0.600	0.600	0.610	20,000	12,040	0.6020	0.600	0.550	0.600	0.600	0.610	20,000	0.6020	9.09%
2021-07-12	0	0.550	0.550	0.590	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	0.00%
2021-07-09	0	0.550	0.550	0.590	0.550	0.590	22,000	12,340	0.5609	0.550	0.550	0.590	0.550	0.590	22,000	0.5609	-6.78%
2021-07-08	0	0.590	0.580	0.590	0.590	0.590	10,000	5,900	0.5900	0.590	0.580	0.590	0.590	0.590	10,000	0.5900	1.72%
2021-07-07	0	0.580	0.580	0.640	-	-	0	0	-	0.580	0.580	0.640	-	-	0	-	0.00%
2021-07-06	0	0.580	0.570	0.630	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2021-07-05	0	0.580	0.560	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.560	0.580	0.580	0.580	10,000	0.5800	-7.94%
2021-07-02	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2021-06-30	0	0.630	-	0.630	0.630	0.630	38,000	23,940	0.6300	0.630	-	0.630	0.630	0.630	38,000	0.6300	0.00%
2021-06-29	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
2021-06-28	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2021-06-25	0	0.630	0.560	0.630	0.630	0.630	8,000	5,040	0.6300	0.630	0.560	0.630	0.630	0.630	8,000	0.6300	-1.56%
2021-06-24	0	0.640	0.600	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.600	0.640	0.640	0.640	2,000	0.6400	-1.54%
2021-06-23	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2021-06-22	0	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2021-06-21	0	0.650	0.620	0.670	-	-	0	0	-	0.650	0.620	0.670	-	-	0	-	0.00%
2021-06-18	0	0.650	0.580	0.660	-	-	0	0	-	0.650	0.580	0.660	-	-	0	-	0.00%
2021-06-17	0	0.650	0.600	0.660	0.630	0.650	16,000	10,240	0.6400	0.650	0.600	0.660	0.630	0.650	16,000	0.6400	3.17%
2021-06-16	0	0.630	0.600	0.650	0.630	0.630	106,000	66,780	0.6300	0.630	0.600	0.650	0.630	0.630	106,000	0.6300	3.28%
2021-06-15	0	0.610	-	0.630	-	-	4,000	2,680	0.6700	0.610	-	0.630	-	-	4,000	0.6700	0.00%
2021-06-11	0	0.610	-	0.670	-	-	0	0	-	0.610	-	0.670	-	-	0	-	0.00%
2021-06-10	0	0.610	-	0.680	-	-	0	0	-	0.610	-	0.680	-	-	0	-	0.00%
2021-06-09	0	0.610	-	0.730	-	-	0	0	-	0.610	-	0.730	-	-	0	-	0.00%
2021-06-08	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2021-06-07	0	0.610	0.610	0.660	0.610	0.610	70,000	42,700	0.6100	0.610	0.610	0.660	0.610	0.610	70,000	0.6100	1.67%
2021-06-04	0	0.600	-	0.600	0.580	0.610	194,000	116,400	0.6000	0.600	-	0.600	0.580	0.610	194,000	0.6000	-1.64%
2021-06-03	0	0.610	0.580	0.610	0.620	0.620	2,000	1,240	0.6200	0.610	0.580	0.610	0.620	0.620	2,000	0.6200	-1.61%
2021-06-02	0	0.620	0.580	0.620	0.630	0.630	4,000	2,520	0.6300	0.620	0.580	0.620	0.630	0.630	4,000	0.6300	-3.12%
2021-06-01	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2021-05-31	0	0.640	-	0.660	-	-	0	0	-	0.640	-	0.660	-	-	0	-	0.00%
2021-05-28	0	0.640	0.600	0.660	0.640	0.640	152,000	97,280	0.6400	0.640	0.600	0.660	0.640	0.640	152,000	0.6400	0.00%
2021-05-27	0	0.640	0.640	0.660	0.640	0.640	52,000	33,280	0.6400	0.640	0.640	0.660	0.640	0.640	52,000	0.6400	0.00%
2021-05-26	0	0.640	0.640	0.680	0.640	0.660	100,000	65,720	0.6572	0.640	0.640	0.680	0.640	0.660	100,000	0.6572	-4.48%
2021-05-25	0	0.670	0.660	0.690	0.660	0.700	92,000	61,520	0.6687	0.670	0.660	0.690	0.660	0.700	92,000	0.6687	-4.29%
2021-05-24	0	0.700	0.640	0.700	0.710	0.710	42,000	29,020	0.6910	0.700	0.640	0.700	0.710	0.710	42,000	0.6910	1.45%
2021-05-21	0	0.690	0.650	0.700	0.690	0.700	124,000	86,340	0.6963	0.690	0.650	0.700	0.690	0.700	124,000	0.6963	-1.43%
2021-05-20	0	0.700	0.670	0.680	0.640	0.740	394,000	273,240	0.6935	0.700	0.670	0.680	0.640	0.740	394,000	0.6935	9.38%
2021-05-18	0	0.640	0.640	0.670	0.630	0.680	326,000	220,180	0.6754	0.640	0.640	0.670	0.630	0.680	326,000	0.6754	-7.25%
2021-05-17	0	0.690	0.670	0.690	0.690	0.720	234,000	163,140	0.6972	0.690	0.670	0.690	0.690	0.720	234,000	0.6972	2.99%
2021-05-14	0	0.670	0.660	0.700	0.600	0.720	542,000	364,180	0.6719	0.670	0.660	0.700	0.600	0.720	542,000	0.6719	6.35%
2021-05-13	0	0.630	0.620	0.630	0.630	0.640	202,000	128,140	0.6344	0.630	0.620	0.630	0.630	0.640	202,000	0.6344	3.28%
2021-05-12	0	0.610	0.620	0.640	0.580	0.660	744,000	452,100	0.6077	0.610	0.620	0.640	0.580	0.660	744,000	0.6077	5.17%
2021-05-11	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2021-05-10	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
2021-05-07	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2021-05-06	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2021-05-05	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2021-05-04	0	0.600	0.520	0.600	0.600	0.600	16,000	9,600	0.6000	0.600	0.520	0.600	0.600	0.600	16,000	0.6000	0.00%
2021-05-03	0	0.600	0.580	0.600	0.580	0.620	74,000	43,320	0.5854	0.600	0.580	0.600	0.580	0.620	74,000	0.5854	3.45%
2021-04-30	0	0.580	0.560	0.600	0.560	0.640	686,000	411,980	0.6006	0.580	0.560	0.600	0.560	0.640	686,000	0.6006	1.75%
2021-04-29	0	0.570	0.530	0.580	-	-	0	0	-	0.570	0.530	0.580	-	-	0	-	0.00%
2021-04-28	0	0.570	0.570	0.580	0.570	0.580	76,000	43,760	0.5758	0.570	0.570	0.580	0.570	0.580	76,000	0.5758	0.00%
2021-04-27	0	0.570	0.530	0.570	0.510	0.590	226,000	123,800	0.5478	0.570	0.530	0.570	0.510	0.590	226,000	0.5478	17.53%
2021-04-26	0	0.485	0.480	0.500	0.485	0.485	96,000	46,560	0.4850	0.485	0.480	0.500	0.485	0.485	96,000	0.4850	3.19%
2021-04-23	0	0.470	0.450	0.520	-	-	0	0	-	0.470	0.450	0.520	-	-	0	-	0.00%
2021-04-22	0	0.470	0.470	0.520	0.450	0.470	472,000	219,430	0.4649	0.470	0.470	0.520	0.450	0.470	472,000	0.4649	-6.00%
2021-04-21	0	0.500	0.480	0.550	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2021-04-20	0	0.500	0.465	0.550	-	-	0	0	-	0.500	0.465	0.550	-	-	0	-	0.00%
2021-04-19	0	0.500	0.460	0.560	-	-	0	0	-	0.500	0.460	0.560	-	-	0	-	0.00%
2021-04-16	0	0.500	0.455	0.520	-	-	2,000	1,040	0.5200	0.500	0.455	0.520	-	-	2,000	0.5200	0.00%
2021-04-15	0	0.500	0.460	0.520	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2021-04-14	0	0.500	0.460	0.520	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2021-04-13	0	0.500	0.460	0.520	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2021-04-12	0	0.500	0.460	0.520	0.460	0.500	118,000	55,560	0.4708	0.500	0.460	0.520	0.460	0.500	118,000	0.4708	-1.96%
2021-04-09	0	0.510	0.455	0.520	-	-	0	0	-	0.510	0.455	0.520	-	-	0	-	-1.92%
2021-04-08	0	0.520	0.445	0.520	0.510	0.540	4,000	2,100	0.5250	0.520	0.445	0.520	0.510	0.540	4,000	0.5250	16.85%
2021-04-07	0	0.445	0.445	0.500	-	-	0	0	-	0.445	0.445	0.500	-	-	0	-	0.00%
2021-04-01	0	0.445	0.445	0.485	0.440	0.490	120,000	54,520	0.4543	0.445	0.445	0.485	0.440	0.490	120,000	0.4543	-5.32%
2021-03-31	0	0.470	0.450	0.480	-	-	0	0	-	0.470	0.450	0.480	-	-	0	-	0.00%
2021-03-30	0	0.470	0.440	0.480	-	-	0	0	-	0.470	0.440	0.480	-	-	0	-	-1.05%
2021-03-29	0	0.475	0.495	0.520	0.475	0.475	6,000	2,850	0.4750	0.475	0.495	0.520	0.475	0.475	6,000	0.4750	0.00%
2021-03-26	0	0.475	0.440	0.490	-	-	0	0	-	0.475	0.440	0.490	-	-	0	-	0.00%
2021-03-25	0	0.475	0.475	0.490	-	-	0	0	-	0.475	0.475	0.490	-	-	0	-	1.06%
2021-03-24	0	0.470	0.450	0.510	-	-	0	0	-	0.470	0.450	0.510	-	-	0	-	0.00%
2021-03-23	0	0.470	0.470	0.490	0.470	0.490	520,000	246,420	0.4739	0.470	0.470	0.490	0.470	0.490	520,000	0.4739	-2.08%
2021-03-22	0	0.480	0.480	0.530	0.470	0.475	100,000	47,010	0.4701	0.480	0.480	0.530	0.470	0.475	100,000	0.4701	0.00%
2021-03-19	0	0.480	0.475	0.530	-	-	0	0	-	0.480	0.475	0.530	-	-	0	-	0.00%
2021-03-18	0	0.480	0.475	0.560	-	-	0	0	-	0.480	0.475	0.560	-	-	0	-	0.00%
2021-03-17	0	0.480	0.480	0.570	0.475	0.495	146,000	70,170	0.4806	0.480	0.480	0.570	0.475	0.495	146,000	0.4806	-3.03%
2021-03-16	0	0.495	0.480	0.495	0.480	0.495	470,000	226,450	0.4818	0.495	0.480	0.495	0.480	0.495	470,000	0.4818	-1.00%
2021-03-15	0	0.500	0.480	0.500	0.510	0.510	40,000	20,400	0.5100	0.500	0.480	0.500	0.510	0.510	40,000	0.5100	-1.96%
2021-03-12	0	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	-1.92%
2021-03-11	0	0.520	0.485	0.570	0.500	0.520	18,000	9,100	0.5056	0.520	0.485	0.570	0.500	0.520	18,000	0.5056	4.00%
2021-03-10	0	0.500	0.480	0.500	0.500	0.520	90,000	45,420	0.5047	0.500	0.480	0.500	0.500	0.520	90,000	0.5047	-1.96%
2021-03-09	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2021-03-08	0	0.510	0.500	0.530	0.510	0.530	278,000	144,320	0.5191	0.510	0.500	0.530	0.510	0.530	278,000	0.5191	-5.56%
2021-03-05	0	0.540	0.530	0.600	0.540	0.540	16,000	8,640	0.5400	0.540	0.530	0.600	0.540	0.540	16,000	0.5400	-3.57%
2021-03-04	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2021-03-03	0	0.560	0.560	0.600	0.500	0.560	344,000	185,120	0.5381	0.560	0.560	0.600	0.500	0.560	344,000	0.5381	-1.75%
2021-03-02	0	0.570	0.570	0.600	0.570	0.580	24,000	13,880	0.5783	0.570	0.570	0.600	0.570	0.580	24,000	0.5783	-5.00%
2021-03-01	0	0.600	0.590	0.620	0.600	0.620	156,000	95,820	0.6142	0.600	0.590	0.620	0.600	0.620	156,000	0.6142	3.45%
2021-02-26	0	0.580	0.540	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.540	0.580	0.580	0.580	2,000	0.5800	5.45%
2021-02-25	0	0.550	0.550	0.580	0.550	0.580	98,000	55,520	0.5665	0.550	0.550	0.580	0.550	0.580	98,000	0.5665	-6.78%
2021-02-24	0	0.590	0.550	0.590	0.590	0.610	772,000	459,220	0.5948	0.590	0.550	0.590	0.590	0.610	772,000	0.5948	0.00%
2021-02-23	0	0.590	0.550	0.590	0.550	0.620	158,000	93,060	0.5890	0.590	0.550	0.590	0.550	0.620	158,000	0.5890	13.46%
2021-02-22	0	0.520	0.500	0.530	0.480	0.520	136,000	69,140	0.5084	0.520	0.500	0.530	0.480	0.520	136,000	0.5084	9.47%
2021-02-19	0	0.475	0.475	0.490	0.475	0.480	92,000	43,810	0.4762	0.475	0.475	0.490	0.475	0.480	92,000	0.4762	-5.00%
2021-02-18	0	0.500	0.470	0.500	0.470	0.500	154,000	76,080	0.4940	0.500	0.470	0.500	0.470	0.500	154,000	0.4940	0.00%
2021-02-17	0	0.500	0.415	0.500	0.445	0.520	230,000	110,520	0.4805	0.500	0.415	0.500	0.445	0.520	230,000	0.4805	16.28%
2021-02-16	0	0.430	0.430	0.455	0.400	0.430	380,000	159,040	0.4185	0.430	0.430	0.455	0.400	0.430	380,000	0.4185	-6.52%
2021-02-11	0	0.460	0.385	0.460	0.460	0.470	162,000	75,720	0.4674	0.460	0.385	0.460	0.460	0.470	162,000	0.4674	-4.17%
2021-02-10	0	0.480	0.400	0.480	0.440	0.480	328,000	146,870	0.4478	0.480	0.400	0.480	0.440	0.480	328,000	0.4478	15.66%
2021-02-09	0	0.415	0.380	0.425	0.415	0.440	26,000	10,840	0.4169	0.415	0.380	0.425	0.415	0.440	26,000	0.4169	-1.19%
2021-02-08	0	0.420	0.420	0.425	0.415	0.415	10,000	4,150	0.4150	0.420	0.420	0.425	0.415	0.415	10,000	0.4150	1.20%
2021-02-05	0	0.415	0.360	0.415	0.375	0.415	198,000	79,640	0.4022	0.415	0.360	0.415	0.375	0.415	198,000	0.4022	10.67%
2021-02-04	0	0.375	0.355	0.375	0.370	0.375	98,000	36,570	0.3732	0.375	0.355	0.375	0.370	0.375	98,000	0.3732	1.35%
2021-02-03	0	0.370	0.370	0.375	0.365	0.370	36,000	13,280	0.3689	0.370	0.370	0.375	0.365	0.370	36,000	0.3689	0.00%
2021-02-02	0	0.370	0.350	0.375	0.375	0.380	206,000	77,750	0.3774	0.370	0.350	0.375	0.375	0.380	206,000	0.3774	-2.63%
2021-02-01	0	0.380	0.350	0.385	-	-	0	0	-	0.380	0.350	0.385	-	-	0	-	-2.56%
2021-01-29	0	0.390	0.365	0.395	-	-	0	0	-	0.390	0.365	0.395	-	-	0	-	-1.27%
2021-01-28	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2021-01-27	0	0.395	0.395	0.415	0.365	0.375	138,000	51,730	0.3749	0.395	0.395	0.415	0.365	0.375	138,000	0.3749	8.22%
2021-01-26	0	0.365	0.365	0.400	0.360	0.370	160,000	58,060	0.3629	0.365	0.365	0.400	0.360	0.370	160,000	0.3629	-2.67%
2021-01-25	0	0.375	0.365	0.375	0.375	0.375	306,000	114,750	0.3750	0.375	0.365	0.375	0.375	0.375	306,000	0.3750	0.00%
2021-01-22	0	0.375	0.355	0.375	-	-	18,000	6,390	0.3550	0.375	0.355	0.375	-	-	18,000	0.3550	0.00%
2021-01-21	0	0.375	0.350	0.380	0.375	0.375	40,000	15,000	0.3750	0.375	0.350	0.380	0.375	0.375	40,000	0.3750	0.00%
2021-01-20	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	-1.32%
2021-01-19	0	0.380	0.370	0.380	0.345	0.380	462,000	163,740	0.3544	0.380	0.370	0.380	0.345	0.380	462,000	0.3544	-2.56%
2021-01-18	0	0.390	0.390	0.395	0.370	0.390	18,000	6,820	0.3789	0.390	0.390	0.395	0.370	0.390	18,000	0.3789	5.41%
2021-01-15	0	0.370	0.365	0.380	0.370	0.400	32,000	12,440	0.3888	0.370	0.365	0.380	0.370	0.400	32,000	0.3888	-8.64%
2021-01-14	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2021-01-13	0	0.405	0.360	0.415	-	-	0	0	-	0.405	0.360	0.415	-	-	0	-	-2.41%
2021-01-12	0	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	-1.19%
2021-01-11	0	0.420	0.365	0.420	0.420	0.435	8,000	3,420	0.4275	0.420	0.365	0.420	0.420	0.435	8,000	0.4275	6.33%
2021-01-08	0	0.395	0.360	0.405	-	-	0	0	-	0.395	0.360	0.405	-	-	0	-	-2.47%
2021-01-07	0	0.405	0.360	0.405	-	-	0	0	-	0.405	0.360	0.405	-	-	0	-	-1.22%
2021-01-06	0	0.410	0.345	0.410	0.345	0.410	54,000	19,420	0.3596	0.410	0.345	0.410	0.345	0.410	54,000	0.3596	12.33%
2021-01-05	0	0.365	0.365	0.410	0.360	0.365	58,000	20,930	0.3609	0.365	0.365	0.410	0.360	0.365	58,000	0.3609	2.82%
2021-01-04	0	0.355	0.345	0.365	0.330	0.380	584,000	208,930	0.3578	0.355	0.345	0.365	0.330	0.380	584,000	0.3578	-6.58%
2020-12-31	0	0.380	0.380	0.425	0.380	0.380	2,000	760	0.3800	0.380	0.380	0.425	0.380	0.380	2,000	0.3800	-3.80%
2020-12-30	0	0.395	0.375	0.400	0.370	0.400	70,000	26,630	0.3804	0.395	0.375	0.400	0.370	0.400	70,000	0.3804	-1.25%
2020-12-29	0	0.400	0.400	0.430	-	-	0	0	-	0.400	0.400	0.430	-	-	0	-	0.00%
2020-12-28	0	0.400	0.400	0.430	0.400	0.400	2,000	800	0.4000	0.400	0.400	0.430	0.400	0.400	2,000	0.4000	0.00%
2020-12-24	0	0.400	0.400	0.430	-	-	0	0	-	0.400	0.400	0.430	-	-	0	-	0.00%
2020-12-23	0	0.400	0.400	0.430	-	-	0	0	-	0.400	0.400	0.430	-	-	0	-	0.00%
2020-12-22	0	0.400	0.400	0.430	0.400	0.400	118,000	47,230	0.4003	0.400	0.400	0.430	0.400	0.400	118,000	0.4003	-3.61%
2020-12-21	0	0.415	0.400	0.450	-	-	0	0	-	0.415	0.400	0.450	-	-	0	-	0.00%
2020-12-18	0	0.415	0.415	0.445	-	-	0	0	-	0.415	0.415	0.445	-	-	0	-	0.00%
2020-12-17	0	0.415	0.415	0.445	-	-	0	0	-	0.415	0.415	0.445	-	-	0	-	0.00%
2020-12-16	0	0.415	0.400	0.455	0.415	0.415	12,000	4,980	0.4150	0.415	0.400	0.455	0.415	0.415	12,000	0.4150	0.00%
2020-12-15	0	0.415	0.415	0.455	-	-	0	0	-	0.415	0.415	0.455	-	-	0	-	0.00%
2020-12-14	0	0.415	0.415	0.435	-	-	0	0	-	0.415	0.415	0.435	-	-	0	-	0.00%
2020-12-11	0	0.415	0.390	0.430	-	-	0	0	-	0.415	0.390	0.430	-	-	0	-	0.00%
2020-12-10	0	0.415	0.405	0.450	-	-	0	0	-	0.415	0.405	0.450	-	-	0	-	0.00%
2020-12-09	0	0.415	0.400	0.435	-	-	0	0	-	0.415	0.400	0.435	-	-	0	-	0.00%
2020-12-08	0	0.415	0.400	0.430	-	-	0	0	-	0.415	0.400	0.430	-	-	0	-	0.00%
2020-12-07	0	0.415	0.400	0.445	0.400	0.445	352,000	143,060	0.4064	0.415	0.400	0.445	0.400	0.445	352,000	0.4064	-5.68%
2020-12-04	0	0.440	0.420	0.445	0.440	0.440	20,000	8,800	0.4400	0.440	0.420	0.445	0.440	0.440	20,000	0.4400	2.33%
2020-12-03	0	0.430	0.415	0.440	0.430	0.435	82,000	35,350	0.4311	0.430	0.415	0.440	0.430	0.435	82,000	0.4311	0.00%
2020-12-02	0	0.430	0.415	0.420	-	-	0	0	-	0.430	0.415	0.420	-	-	0	-	0.00%
2020-12-01	0	0.430	0.410	0.445	0.410	0.430	110,000	45,340	0.4122	0.430	0.410	0.445	0.410	0.430	110,000	0.4122	2.38%
2020-11-30	0	0.420	0.420	0.465	0.420	0.420	164,000	68,880	0.4200	0.420	0.420	0.465	0.420	0.420	164,000	0.4200	-2.33%
2020-11-27	0	0.430	0.430	0.465	0.430	0.465	184,000	80,190	0.4358	0.430	0.430	0.465	0.430	0.465	184,000	0.4358	-9.47%
2020-11-26	0	0.475	0.400	0.510	-	-	0	0	-	0.475	0.400	0.510	-	-	0	-	0.00%
2020-11-25	0	0.475	0.475	0.500	-	-	0	0	-	0.475	0.475	0.500	-	-	0	-	0.00%
2020-11-24	0	0.475	0.460	0.500	0.475	0.475	8,000	3,800	0.4750	0.475	0.460	0.500	0.475	0.475	8,000	0.4750	0.00%
2020-11-23	0	0.475	0.475	0.500	0.475	0.490	34,000	16,180	0.4759	0.475	0.475	0.500	0.475	0.490	34,000	0.4759	-5.00%
2020-11-20	0	0.500	0.480	0.500	0.490	0.560	308,000	155,160	0.5038	0.500	0.480	0.500	0.490	0.560	308,000	0.5038	-15.25%
2020-11-19	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2020-11-18	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2020-11-17	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2020-11-16	0	0.590	0.560	0.600	0.590	0.590	10,000	5,900	0.5900	0.590	0.560	0.600	0.590	0.590	10,000	0.5900	-1.67%
2020-11-13	0	0.600	0.560	0.600	0.560	0.600	402,000	235,140	0.5849	0.600	0.560	0.600	0.560	0.600	402,000	0.5849	0.00%
2020-11-12	0	0.600	0.560	0.610	0.600	0.600	100,000	60,000	0.6000	0.600	0.560	0.610	0.600	0.600	100,000	0.6000	-3.23%
2020-11-11	0	0.620	0.600	0.640	0.620	0.620	40,000	24,800	0.6200	0.620	0.600	0.640	0.620	0.620	40,000	0.6200	0.00%
2020-11-10	0	0.620	0.600	0.650	0.620	0.670	180,000	114,700	0.6372	0.620	0.600	0.650	0.620	0.670	180,000	0.6372	3.33%
2020-11-09	0	0.600	0.600	0.640	0.570	0.600	54,000	32,360	0.5993	0.600	0.600	0.640	0.570	0.600	54,000	0.5993	5.26%
2020-11-06	0	0.570	0.570	0.600	0.500	0.580	1,106,000	581,160	0.5255	0.570	0.570	0.600	0.500	0.580	1,106,000	0.5255	1.79%
2020-11-05	0	0.560	0.560	0.610	0.480	0.610	392,000	203,160	0.5183	0.560	0.560	0.610	0.480	0.610	392,000	0.5183	9.80%
2020-11-04	0	0.510	0.465	0.580	-	-	0	0	-	0.510	0.465	0.580	-	-	0	-	0.00%
2020-11-03	0	0.510	0.530	0.570	-	-	0	0	-	0.510	0.530	0.570	-	-	0	-	0.00%
2020-11-02	0	0.510	0.485	0.570	0.510	0.520	116,000	59,820	0.5157	0.510	0.485	0.570	0.510	0.520	116,000	0.5157	0.00%
2020-10-30	0	0.510	0.485	0.520	0.480	0.510	228,000	113,860	0.4994	0.510	0.485	0.520	0.480	0.510	228,000	0.4994	6.25%
2020-10-29	0	0.480	0.465	0.485	0.450	0.485	754,000	354,980	0.4708	0.480	0.465	0.485	0.450	0.485	754,000	0.4708	10.34%
2020-10-28	0	0.435	0.425	0.435	0.420	0.435	188,000	79,160	0.4211	0.435	0.425	0.435	0.420	0.435	188,000	0.4211	-1.14%
2020-10-27	0	0.440	0.435	0.460	-	-	0	0	-	0.440	0.435	0.460	-	-	0	-	0.00%
2020-10-23	0	0.440	0.440	0.460	0.435	0.440	108,000	47,040	0.4356	0.440	0.440	0.460	0.435	0.440	108,000	0.4356	-8.33%
2020-10-22	0	0.480	0.455	0.480	0.480	0.490	8,000	3,880	0.4850	0.480	0.455	0.480	0.480	0.490	8,000	0.4850	6.67%
2020-10-21	0	0.450	0.450	0.460	0.425	0.460	188,000	84,120	0.4474	0.450	0.450	0.460	0.425	0.460	188,000	0.4474	2.27%
2020-10-20	0	0.440	0.440	0.460	0.425	0.475	188,000	80,840	0.4300	0.440	0.440	0.460	0.425	0.475	188,000	0.4300	-2.22%
2020-10-19	0	0.450	0.450	0.460	0.435	0.455	138,000	61,980	0.4491	0.450	0.450	0.460	0.435	0.455	138,000	0.4491	4.65%
2020-10-16	0	0.430	0.405	0.445	0.430	0.430	36,000	15,480	0.4300	0.430	0.405	0.445	0.430	0.430	36,000	0.4300	0.00%
2020-10-15	0	0.430	0.405	0.445	0.430	0.430	20,000	8,600	0.4300	0.430	0.405	0.445	0.430	0.430	20,000	0.4300	0.00%
2020-10-14	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	-1.15%
2020-10-12	0	0.435	0.425	0.445	0.400	0.450	876,000	372,370	0.4251	0.435	0.425	0.445	0.400	0.450	876,000	0.4251	14.47%
2020-10-09	0	0.380	0.380	0.430	0.360	0.380	88,000	32,250	0.3665	0.380	0.380	0.430	0.360	0.380	88,000	0.3665	5.56%
2020-10-08	0	0.360	0.360	0.410	0.360	0.365	30,000	10,840	0.3613	0.360	0.360	0.410	0.360	0.365	30,000	0.3613	-7.69%
2020-10-07	0	0.390	0.355	0.445	0.375	0.390	112,000	42,900	0.3830	0.390	0.355	0.445	0.375	0.390	112,000	0.3830	8.33%
2020-10-06	0	0.360	0.360	0.380	0.350	0.380	74,000	26,710	0.3609	0.360	0.360	0.380	0.350	0.380	74,000	0.3609	-6.49%
2020-10-05	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2020-09-30	0	0.385	0.380	0.390	0.385	0.390	22,000	8,530	0.3877	0.385	0.380	0.390	0.385	0.390	22,000	0.3877	1.32%
2020-09-29	0	0.380	0.370	0.390	0.380	0.380	14,000	5,320	0.3800	0.380	0.370	0.390	0.380	0.380	14,000	0.3800	2.70%
2020-09-28	0	0.370	0.365	0.380	0.370	0.445	32,000	11,990	0.3747	0.370	0.365	0.380	0.370	0.445	32,000	0.3747	-5.13%
2020-09-25	0	0.390	0.370	0.390	0.350	0.455	74,000	27,920	0.3773	0.390	0.370	0.390	0.350	0.455	74,000	0.3773	5.41%
2020-09-24	0	0.370	0.370	0.380	0.360	0.365	6,000	2,180	0.3633	0.370	0.370	0.380	0.360	0.365	6,000	0.3633	-2.63%
2020-09-23	0	0.380	0.380	0.390	0.380	0.380	48,000	18,240	0.3800	0.380	0.380	0.390	0.380	0.380	48,000	0.3800	-1.30%
2020-09-22	0	0.385	0.370	0.385	0.385	0.390	12,000	4,630	0.3858	0.385	0.370	0.385	0.385	0.390	12,000	0.3858	-2.53%
2020-09-21	0	0.395	0.380	0.400	0.385	0.395	76,000	29,570	0.3891	0.395	0.380	0.400	0.385	0.395	76,000	0.3891	0.00%
2020-09-18	0	0.395	0.390	0.410	-	-	0	0	-	0.395	0.390	0.410	-	-	0	-	0.00%
2020-09-17	0	0.395	0.390	0.410	-	-	0	0	-	0.395	0.390	0.410	-	-	0	-	0.00%
2020-09-16	0	0.395	0.395	0.410	0.390	0.400	124,000	49,540	0.3995	0.395	0.395	0.410	0.390	0.400	124,000	0.3995	-1.25%
2020-09-15	0	0.400	0.390	0.400	0.400	0.400	14,000	5,600	0.4000	0.400	0.390	0.400	0.400	0.400	14,000	0.4000	-2.44%
2020-09-14	0	0.410	0.390	0.410	0.410	0.410	18,000	7,380	0.4100	0.410	0.390	0.410	0.410	0.410	18,000	0.4100	0.00%
2020-09-11	0	0.410	0.395	0.410	0.385	0.410	16,000	6,280	0.3925	0.410	0.395	0.410	0.385	0.410	16,000	0.3925	3.80%
2020-09-10	0	0.395	0.380	0.400	0.380	0.395	12,000	4,590	0.3825	0.395	0.380	0.400	0.380	0.395	12,000	0.3825	-1.25%
2020-09-09	0	0.400	0.385	0.400	0.400	0.400	36,000	14,400	0.4000	0.400	0.385	0.400	0.400	0.400	36,000	0.4000	0.00%
2020-09-08	0	0.400	0.390	0.410	0.385	0.400	122,000	48,320	0.3961	0.400	0.390	0.410	0.385	0.400	122,000	0.3961	0.00%
2020-09-07	0	0.400	0.390	0.420	-	-	4,000	1,720	0.4300	0.400	0.390	0.420	-	-	4,000	0.4300	0.00%
2020-09-04	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2020-09-03	0	0.400	0.395	0.400	0.380	0.420	224,000	88,920	0.3970	0.400	0.395	0.400	0.380	0.420	224,000	0.3970	0.00%
2020-09-02	0	0.400	0.405	0.420	0.395	0.430	938,000	383,670	0.4090	0.400	0.405	0.420	0.395	0.430	938,000	0.4090	-10.11%
2020-09-01	0	0.445	0.435	0.445	0.435	0.445	38,000	16,730	0.4403	0.445	0.435	0.445	0.435	0.445	38,000	0.4403	-2.20%
2020-08-31	0	0.455	0.440	0.460	0.455	0.460	110,000	50,400	0.4582	0.455	0.440	0.460	0.455	0.460	110,000	0.4582	1.11%
2020-08-28	0	0.450	0.450	0.460	0.400	0.460	872,000	379,860	0.4356	0.450	0.450	0.460	0.400	0.460	872,000	0.4356	12.50%
2020-08-27	0	0.400	0.380	0.400	0.390	0.400	56,000	22,090	0.3945	0.400	0.380	0.400	0.390	0.400	56,000	0.3945	0.00%
2020-08-26	0	0.400	0.400	0.415	0.395	0.430	122,000	50,190	0.4114	0.400	0.400	0.415	0.395	0.430	122,000	0.4114	1.27%
2020-08-25	0	0.395	0.395	0.425	-	-	0	0	-	0.395	0.395	0.425	-	-	0	-	0.00%
2020-08-24	0	0.395	0.395	0.405	0.395	0.425	112,000	44,930	0.4012	0.395	0.395	0.405	0.395	0.425	112,000	0.4012	-2.47%
2020-08-21	0	0.405	0.395	0.405	-	-	0	0	-	0.405	0.395	0.405	-	-	0	-	0.00%
2020-08-20	0	0.405	0.380	0.435	-	-	0	0	-	0.405	0.380	0.435	-	-	0	-	0.00%
2020-08-19	0	0.405	0.375	0.435	-	-	0	0	-	0.405	0.375	0.435	-	-	0	-	0.00%
2020-08-18	0	0.405	0.390	0.410	-	-	0	0	-	0.405	0.390	0.410	-	-	0	-	0.00%
2020-08-17	0	0.405	0.385	0.430	0.405	0.405	110,000	44,700	0.4064	0.405	0.385	0.430	0.405	0.405	110,000	0.4064	0.00%
2020-08-14	0	0.405	0.390	0.420	0.395	0.405	8,000	3,190	0.3988	0.405	0.390	0.420	0.395	0.405	8,000	0.3988	2.53%
2020-08-13	0	0.395	0.385	0.395	0.385	0.425	96,000	39,130	0.4076	0.395	0.385	0.395	0.385	0.425	96,000	0.4076	1.28%
2020-08-12	0	0.390	0.390	0.440	0.390	0.400	148,000	58,540	0.3955	0.390	0.390	0.440	0.390	0.400	148,000	0.3955	0.00%
2020-08-11	0	0.390	0.385	0.395	0.385	0.440	72,000	29,360	0.4078	0.390	0.385	0.395	0.385	0.440	72,000	0.4078	0.00%
2020-08-10	0	0.390	0.380	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.380	0.390	0.390	0.390	2,000	0.3900	0.00%
2020-08-07	0	0.390	0.390	0.415	0.385	0.390	38,000	14,650	0.3855	0.390	0.390	0.415	0.385	0.390	38,000	0.3855	-1.27%
2020-08-06	0	0.395	0.395	0.405	0.380	0.400	162,000	61,750	0.3812	0.395	0.395	0.405	0.380	0.400	162,000	0.3812	-1.25%
2020-08-05	0	0.400	0.400	0.415	0.380	0.405	96,000	37,560	0.3913	0.400	0.400	0.415	0.380	0.405	96,000	0.3913	-2.44%
2020-08-04	0	0.410	0.410	0.430	0.400	0.410	66,000	27,040	0.4097	0.410	0.410	0.430	0.400	0.410	66,000	0.4097	-4.65%
2020-08-03	0	0.430	0.430	0.445	0.430	0.430	56,000	24,080	0.4300	0.430	0.430	0.445	0.430	0.430	56,000	0.4300	0.00%
2020-07-31	0	0.430	0.430	0.470	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2020-07-30	0	0.430	0.430	0.435	0.430	0.430	78,000	33,540	0.4300	0.430	0.430	0.435	0.430	0.430	78,000	0.4300	1.18%
2020-07-29	0	0.425	0.420	0.450	0.420	0.425	20,000	8,470	0.4235	0.425	0.420	0.450	0.420	0.425	20,000	0.4235	0.00%
2020-07-28	0	0.425	0.425	0.455	0.415	0.430	72,000	30,170	0.4190	0.425	0.425	0.455	0.415	0.430	72,000	0.4190	1.19%
2020-07-27	0	0.420	0.415	0.450	0.420	0.450	102,000	43,770	0.4291	0.420	0.415	0.450	0.420	0.450	102,000	0.4291	-4.55%
2020-07-24	0	0.440	0.440	0.450	0.430	0.430	14,000	6,020	0.4300	0.440	0.440	0.450	0.430	0.430	14,000	0.4300	0.00%
2020-07-23	0	0.440	0.435	0.470	0.440	0.455	96,000	43,600	0.4542	0.440	0.435	0.470	0.440	0.455	96,000	0.4542	-2.22%
2020-07-22	0	0.450	0.435	0.480	0.450	0.455	70,000	31,510	0.4501	0.450	0.435	0.480	0.450	0.455	70,000	0.4501	-1.10%
2020-07-21	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	0.00%
2020-07-20	0	0.455	0.435	0.470	0.455	0.455	14,000	6,370	0.4550	0.455	0.435	0.470	0.455	0.455	14,000	0.4550	0.00%
2020-07-17	0	0.455	0.440	0.455	0.455	0.455	8,000	3,640	0.4550	0.455	0.440	0.455	0.455	0.455	8,000	0.4550	5.81%
2020-07-16	0	0.430	0.430	0.460	0.430	0.480	46,000	20,270	0.4407	0.430	0.430	0.460	0.430	0.480	46,000	0.4407	-8.51%
2020-07-15	0	0.470	0.435	0.480	0.485	0.485	2,000	970	0.4850	0.470	0.435	0.480	0.485	0.485	2,000	0.4850	5.62%
2020-07-14	0	0.445	0.430	0.450	0.425	0.455	90,000	38,830	0.4314	0.445	0.430	0.450	0.425	0.455	90,000	0.4314	3.49%
2020-07-13	0	0.430	0.430	0.455	0.425	0.455	64,000	27,550	0.4305	0.430	0.430	0.455	0.425	0.455	64,000	0.4305	-1.15%
2020-07-10	0	0.435	0.435	0.450	0.410	0.450	142,000	63,150	0.4447	0.435	0.435	0.450	0.410	0.450	142,000	0.4447	-4.40%
2020-07-09	0	0.455	0.455	0.460	0.455	0.490	156,000	71,790	0.4602	0.455	0.455	0.460	0.455	0.490	156,000	0.4602	1.11%
2020-07-08	0	0.450	0.450	0.490	0.420	0.490	220,000	100,630	0.4574	0.450	0.450	0.490	0.420	0.490	220,000	0.4574	-7.22%
2020-07-07	0	0.485	0.460	0.510	0.460	0.510	40,000	19,720	0.4930	0.485	0.460	0.510	0.460	0.510	40,000	0.4930	3.19%
2020-07-06	0	0.470	0.460	0.480	0.400	0.510	158,000	71,640	0.4534	0.470	0.460	0.480	0.400	0.510	158,000	0.4534	3.30%
2020-07-03	0	0.455	0.455	0.480	0.455	0.485	52,000	24,220	0.4658	0.455	0.455	0.480	0.455	0.485	52,000	0.4658	-4.21%
2020-07-02	0	0.475	0.465	0.480	0.450	0.520	6,000	2,840	0.4733	0.475	0.465	0.480	0.450	0.520	6,000	0.4733	0.00%
2020-06-30	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	-1.04%
2020-06-29	0	0.480	0.445	0.480	0.475	0.540	42,000	20,340	0.4843	0.480	0.445	0.480	0.475	0.540	42,000	0.4843	11.63%
2020-06-26	0	0.430	0.430	0.490	0.430	0.460	72,000	32,160	0.4467	0.430	0.430	0.490	0.430	0.460	72,000	0.4467	-10.42%
2020-06-24	0	0.480	0.415	0.480	0.400	0.540	400,000	180,820	0.4521	0.480	0.415	0.480	0.400	0.540	400,000	0.4521	17.07%
2020-06-23	0	0.410	0.410	0.415	0.390	0.410	38,000	15,540	0.4089	0.410	0.410	0.415	0.390	0.410	38,000	0.4089	-1.20%
2020-06-22	0	0.415	0.410	0.415	0.365	0.415	168,000	69,590	0.4142	0.415	0.410	0.415	0.365	0.415	168,000	0.4142	0.00%
2020-06-19	0	0.415	0.410	0.435	0.410	0.480	174,000	74,500	0.4282	0.415	0.410	0.435	0.410	0.480	174,000	0.4282	1.22%
2020-06-18	0	0.410	0.410	0.430	0.365	0.590	772,000	318,080	0.4120	0.410	0.410	0.430	0.365	0.590	772,000	0.4120	7.89%
2020-06-17	0	0.380	0.365	0.380	0.375	0.385	86,000	32,640	0.3795	0.380	0.365	0.380	0.375	0.385	86,000	0.3795	1.33%
2020-06-16	0	0.375	0.335	0.380	0.335	0.380	20,000	6,790	0.3395	0.375	0.335	0.380	0.335	0.380	20,000	0.3395	1.35%
2020-06-15	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	-1.33%
2020-06-12	0	0.375	0.335	0.390	-	-	0	0	-	0.375	0.335	0.390	-	-	0	-	0.00%
2020-06-11	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2020-06-10	0	0.375	0.335	0.380	-	-	0	0	-	0.375	0.335	0.380	-	-	0	-	0.00%
2020-06-09	0	0.375	0.335	0.385	-	-	0	0	-	0.375	0.335	0.385	-	-	0	-	0.00%
2020-06-08	0	0.375	0.335	0.385	0.355	0.375	102,000	36,250	0.3554	0.375	0.335	0.385	0.355	0.375	102,000	0.3554	4.17%
2020-06-05	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2020-06-04	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	-2.70%
2020-06-03	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2020-06-02	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2020-06-01	0	0.370	0.335	0.380	-	-	0	0	-	0.370	0.335	0.380	-	-	0	-	0.00%
2020-05-29	0	0.370	0.330	0.380	0.360	0.385	52,000	18,770	0.3610	0.370	0.330	0.380	0.360	0.385	52,000	0.3610	0.00%
2020-05-28	0	0.370	0.345	0.370	0.300	0.390	30,000	9,950	0.3317	0.370	0.345	0.370	0.300	0.390	30,000	0.3317	-1.33%
2020-05-27	0	0.375	0.335	0.395	-	-	0	0	-	0.375	0.335	0.395	-	-	0	-	0.00%
2020-05-26	0	0.375	0.335	0.375	0.375	0.375	2,000	750	0.3750	0.375	0.335	0.375	0.375	0.375	2,000	0.3750	2.74%
2020-05-25	0	0.365	0.330	0.365	0.315	0.375	166,000	56,430	0.3399	0.365	0.330	0.365	0.315	0.375	166,000	0.3399	1.39%
2020-05-22	0	0.360	0.330	0.360	0.330	0.405	162,000	55,290	0.3413	0.360	0.330	0.360	0.330	0.405	162,000	0.3413	-7.69%
2020-05-21	0	0.390	0.355	0.395	-	-	0	0	-	0.390	0.355	0.395	-	-	0	-	0.00%
2020-05-20	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2020-05-19	0	0.390	0.355	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.355	0.390	0.390	0.390	2,000	0.3900	2.63%
2020-05-18	0	0.380	0.350	0.390	-	-	0	0	-	0.380	0.350	0.390	-	-	0	-	0.00%
2020-05-15	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2020-05-14	0	0.380	0.355	0.395	0.375	0.390	12,000	4,540	0.3783	0.380	0.355	0.395	0.375	0.390	12,000	0.3783	-1.30%
2020-05-13	0	0.385	0.360	0.395	-	-	0	0	-	0.385	0.360	0.395	-	-	0	-	0.00%
2020-05-12	0	0.385	0.365	0.390	0.360	0.385	4,000	1,490	0.3725	0.385	0.365	0.390	0.360	0.385	4,000	0.3725	2.67%
2020-05-11	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	-2.60%
2020-05-08	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2020-05-07	0	0.385	0.365	0.395	-	-	0	0	-	0.385	0.365	0.395	-	-	0	-	0.00%
2020-05-06	0	0.385	0.360	0.395	0.365	0.390	8,000	3,010	0.3763	0.385	0.360	0.395	0.365	0.390	8,000	0.3763	1.32%
2020-05-05	0	0.380	0.370	0.380	0.360	0.380	38,000	14,440	0.3800	0.380	0.370	0.380	0.360	0.380	38,000	0.3800	-7.32%
2020-05-04	0	0.410	0.360	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.360	0.410	0.410	0.410	2,000	0.4100	3.80%
2020-04-29	0	0.395	0.365	0.400	0.390	0.400	56,000	21,890	0.3909	0.395	0.365	0.400	0.390	0.400	56,000	0.3909	1.28%
2020-04-28	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2020-04-27	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2020-04-24	0	0.390	0.370	0.390	0.370	0.390	18,000	6,780	0.3767	0.390	0.370	0.390	0.370	0.390	18,000	0.3767	-1.27%
2020-04-23	0	0.395	0.370	0.410	-	-	0	0	-	0.395	0.370	0.410	-	-	0	-	0.00%
2020-04-22	0	0.395	0.375	0.395	0.370	0.395	44,000	16,660	0.3786	0.395	0.375	0.395	0.370	0.395	44,000	0.3786	-1.25%
2020-04-21	0	0.400	0.365	0.400	0.350	0.400	302,000	107,580	0.3562	0.400	0.365	0.400	0.350	0.400	302,000	0.3562	-1.23%
2020-04-20	0	0.405	0.370	0.405	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	-1.22%
2020-04-17	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2020-04-16	0	0.410	0.365	0.415	-	-	0	0	-	0.410	0.365	0.415	-	-	0	-	0.00%
2020-04-15	0	0.410	0.370	0.415	0.415	0.420	12,000	5,000	0.4167	0.410	0.370	0.415	0.415	0.420	12,000	0.4167	-1.20%
2020-04-14	0	0.415	0.375	0.415	0.415	0.425	4,000	1,680	0.4200	0.415	0.375	0.415	0.415	0.425	4,000	0.4200	2.47%
2020-04-09	0	0.405	0.370	0.420	-	-	0	0	-	0.405	0.370	0.420	-	-	0	-	0.00%
2020-04-08	0	0.405	0.365	0.410	0.415	0.415	2,000	830	0.4150	0.405	0.365	0.410	0.415	0.415	2,000	0.4150	2.53%
2020-04-07	0	0.395	0.370	0.410	0.395	0.415	4,000	1,620	0.4050	0.395	0.370	0.410	0.395	0.415	4,000	0.4050	-1.25%
2020-04-06	0	0.400	0.375	0.415	0.360	0.400	100,000	37,000	0.3700	0.400	0.375	0.415	0.360	0.400	100,000	0.3700	-1.23%
2020-04-03	0	0.405	0.385	0.425	0.380	0.405	4,000	1,570	0.3925	0.405	0.385	0.425	0.380	0.405	4,000	0.3925	-2.41%
2020-04-02	0	0.415	0.370	0.415	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	0.00%
2020-04-01	0	0.415	0.380	0.425	-	-	0	0	-	0.415	0.380	0.425	-	-	0	-	-2.35%
2020-03-31	0	0.425	0.390	0.425	0.395	0.425	14,000	5,630	0.4021	0.425	0.390	0.425	0.395	0.425	14,000	0.4021	0.00%
2020-03-30	0	0.425	0.385	0.425	0.400	0.425	18,000	7,350	0.4083	0.425	0.385	0.425	0.400	0.425	18,000	0.4083	1.19%
2020-03-27	0	0.420	0.385	0.415	0.420	0.425	22,000	9,250	0.4205	0.420	0.385	0.415	0.420	0.425	22,000	0.4205	5.00%
2020-03-26	0	0.400	0.370	0.400	0.365	0.385	32,000	12,080	0.3775	0.400	0.370	0.400	0.365	0.385	32,000	0.3775	-3.61%
2020-03-25	0	0.415	0.365	0.415	0.360	0.425	92,000	35,070	0.3812	0.415	0.365	0.415	0.360	0.425	92,000	0.3812	3.75%
2020-03-24	0	0.400	0.345	0.400	0.430	0.430	2,000	860	0.4300	0.400	0.345	0.400	0.430	0.430	2,000	0.4300	0.00%
2020-03-23	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2020-03-20	0	0.400	0.345	0.400	0.410	0.425	4,000	1,670	0.4175	0.400	0.345	0.400	0.410	0.425	4,000	0.4175	6.67%
2020-03-19	0	0.375	0.345	0.375	0.330	0.375	112,000	38,040	0.3396	0.375	0.345	0.375	0.330	0.375	112,000	0.3396	-6.25%
2020-03-18	0	0.400	0.355	0.400	0.335	0.425	624,000	232,250	0.3722	0.400	0.355	0.400	0.335	0.425	624,000	0.3722	-3.61%
2020-03-17	0	0.415	0.410	0.415	0.415	0.415	4,000	1,660	0.4150	0.415	0.410	0.415	0.415	0.415	4,000	0.4150	-2.35%
2020-03-16	0	0.425	0.420	0.430	0.420	0.425	26,000	10,940	0.4208	0.425	0.420	0.430	0.420	0.425	26,000	0.4208	-1.16%
2020-03-13	0	0.430	0.420	0.440	0.395	0.430	220,000	88,000	0.4000	0.430	0.420	0.440	0.395	0.430	220,000	0.4000	0.00%
2020-03-12	0	0.430	0.425	0.445	0.410	0.440	46,000	19,220	0.4178	0.430	0.425	0.445	0.410	0.440	46,000	0.4178	0.00%
2020-03-11	0	0.430	0.410	0.450	0.400	0.485	458,000	189,830	0.4145	0.430	0.410	0.450	0.400	0.485	458,000	0.4145	2.38%
2020-03-10	0	0.420	0.420	0.450	0.420	0.450	22,000	9,840	0.4473	0.420	0.420	0.450	0.420	0.450	22,000	0.4473	-6.67%
2020-03-09	0	0.450	0.430	0.470	0.405	0.450	30,000	13,360	0.4453	0.450	0.430	0.470	0.405	0.450	30,000	0.4453	-2.17%
2020-03-06	0	0.460	0.460	0.490	0.450	0.450	2,000	900	0.4500	0.460	0.460	0.490	0.450	0.450	2,000	0.4500	-1.08%
2020-03-05	0	0.465	0.465	0.480	0.465	0.470	48,000	22,440	0.4675	0.465	0.465	0.480	0.465	0.470	48,000	0.4675	-2.11%
2020-03-04	0	0.475	0.475	0.490	0.450	0.470	70,000	32,590	0.4656	0.475	0.475	0.490	0.450	0.470	70,000	0.4656	-2.06%
2020-03-03	0	0.485	0.470	0.485	0.485	0.485	4,000	1,940	0.4850	0.485	0.470	0.485	0.485	0.485	4,000	0.4850	3.19%
2020-03-02	0	0.470	0.470	0.490	0.460	0.500	20,000	9,420	0.4710	0.470	0.470	0.490	0.460	0.500	20,000	0.4710	0.00%
2020-02-28	0	0.470	0.460	0.485	0.455	0.500	8,000	3,830	0.4788	0.470	0.460	0.485	0.455	0.500	8,000	0.4788	-4.08%
2020-02-27	0	0.490	0.485	0.520	0.465	0.530	124,000	62,930	0.5075	0.490	0.485	0.520	0.465	0.530	124,000	0.5075	2.08%
2020-02-26	0	0.480	0.480	0.500	0.475	0.550	186,000	91,720	0.4931	0.480	0.480	0.500	0.475	0.550	186,000	0.4931	-2.04%
2020-02-25	0	0.490	0.485	0.490	0.475	0.500	388,000	188,110	0.4848	0.490	0.485	0.490	0.475	0.500	388,000	0.4848	-1.01%
2020-02-24	0	0.495	0.495	0.540	0.460	0.550	112,000	56,970	0.5087	0.495	0.495	0.540	0.460	0.550	112,000	0.5087	-10.00%
2020-02-21	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	-1.79%
2020-02-20	0	0.560	0.540	0.580	0.540	0.550	6,000	3,260	0.5433	0.560	0.540	0.580	0.540	0.550	6,000	0.5433	0.00%
2020-02-19	0	0.560	0.550	0.560	0.560	0.560	22,000	12,320	0.5600	0.560	0.550	0.560	0.560	0.560	22,000	0.5600	-1.75%
2020-02-18	0	0.570	0.550	0.570	-	-	10,000	5,800	0.5800	0.570	0.550	0.570	-	-	10,000	0.5800	-1.72%
2020-02-17	0	0.580	0.550	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.550	0.580	0.580	0.580	2,000	0.5800	3.57%
2020-02-14	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2020-02-13	0	0.560	0.560	0.600	0.560	0.580	108,000	61,160	0.5663	0.560	0.560	0.600	0.560	0.580	108,000	0.5663	-3.45%
2020-02-12	0	0.580	0.560	0.580	0.550	0.600	204,000	117,620	0.5766	0.580	0.560	0.580	0.550	0.600	204,000	0.5766	5.45%
2020-02-11	0	0.550	0.550	0.580	0.550	0.600	166,000	92,560	0.5576	0.550	0.550	0.580	0.550	0.600	166,000	0.5576	-3.51%
2020-02-10	0	0.570	0.560	0.580	0.570	0.570	22,000	12,540	0.5700	0.570	0.560	0.580	0.570	0.570	22,000	0.5700	-3.39%
2020-02-07	0	0.590	0.580	0.600	0.560	0.600	64,000	38,120	0.5956	0.590	0.580	0.600	0.560	0.600	64,000	0.5956	0.00%
2020-02-06	0	0.590	0.560	0.590	0.580	0.600	98,000	57,500	0.5867	0.590	0.560	0.590	0.580	0.600	98,000	0.5867	-3.28%
2020-02-05	0	0.610	0.580	0.610	0.580	0.670	210,000	138,220	0.6582	0.610	0.580	0.610	0.580	0.670	210,000	0.6582	1.67%
2020-02-04	0	0.600	0.570	0.600	0.550	0.610	30,000	17,140	0.5713	0.600	0.570	0.600	0.550	0.610	30,000	0.5713	1.69%
2020-02-03	0	0.590	0.570	0.590	0.570	0.620	52,000	29,920	0.5754	0.590	0.570	0.590	0.570	0.620	52,000	0.5754	-3.28%
2020-01-31	0	0.610	0.570	0.610	0.530	0.640	1,234,000	690,480	0.5595	0.610	0.570	0.610	0.530	0.640	1,234,000	0.5595	1.67%
2020-01-30	0	0.600	0.580	0.600	0.590	0.600	18,000	10,640	0.5911	0.600	0.580	0.600	0.590	0.600	18,000	0.5911	0.00%
2020-01-29	0	0.600	0.590	0.600	0.590	0.640	928,000	566,540	0.6105	0.600	0.590	0.600	0.590	0.640	928,000	0.6105	-13.04%
2020-01-24	0	0.690	0.690	0.700	0.670	0.700	60,000	40,400	0.6733	0.690	0.690	0.700	0.670	0.700	60,000	0.6733	1.47%
2020-01-23	0	0.680	0.650	0.680	0.640	0.710	124,000	81,980	0.6611	0.680	0.650	0.680	0.640	0.710	124,000	0.6611	1.49%
2020-01-22	0	0.670	0.640	0.680	0.640	0.680	154,000	101,940	0.6619	0.670	0.640	0.680	0.640	0.680	154,000	0.6619	-6.94%
2020-01-21	0	0.720	0.650	0.730	0.660	0.720	154,000	103,700	0.6734	0.720	0.650	0.730	0.660	0.720	154,000	0.6734	-1.37%
2020-01-20	0	0.730	0.650	0.730	0.660	0.690	100,000	67,920	0.6792	0.730	0.650	0.730	0.660	0.690	100,000	0.6792	4.29%
2020-01-17	0	0.700	0.660	0.710	0.670	0.700	168,000	113,600	0.6762	0.700	0.660	0.710	0.670	0.700	168,000	0.6762	2.94%
2020-01-16	0	0.680	0.670	0.680	0.680	0.690	190,000	130,160	0.6851	0.680	0.670	0.680	0.680	0.690	190,000	0.6851	-4.23%
2020-01-15	0	0.710	0.690	0.710	0.690	0.720	78,000	54,680	0.7010	0.710	0.690	0.710	0.690	0.720	78,000	0.7010	-4.05%
2020-01-14	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2020-01-13	0	0.740	0.680	0.740	0.740	0.740	232,000	171,680	0.7400	0.740	0.680	0.740	0.740	0.740	232,000	0.7400	0.00%
2020-01-10	0	0.740	0.700	0.740	0.740	0.770	304,000	227,040	0.7468	0.740	0.700	0.740	0.740	0.770	304,000	0.7468	1.37%
2020-01-09	0	0.730	0.680	0.730	0.730	0.730	4,000	2,920	0.7300	0.730	0.680	0.730	0.730	0.730	4,000	0.7300	1.39%
2020-01-08	0	0.720	0.700	0.720	0.680	0.730	100,000	68,480	0.6848	0.720	0.700	0.720	0.680	0.730	100,000	0.6848	5.88%
2020-01-07	0	0.680	0.680	0.750	0.670	0.740	122,000	84,780	0.6949	0.680	0.680	0.750	0.670	0.740	122,000	0.6949	-10.53%
2020-01-06	0	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2020-01-03	0	0.760	0.710	0.760	0.760	0.780	32,000	24,560	0.7675	0.760	0.710	0.760	0.760	0.780	32,000	0.7675	-1.30%
2020-01-02	0	0.770	0.710	0.780	0.770	0.770	10,000	7,700	0.7700	0.770	0.710	0.780	0.770	0.770	10,000	0.7700	-1.28%
2019-12-31	0	0.780	0.710	0.780	-	-	28,000	22,400	0.8000	0.780	0.710	0.780	-	-	28,000	0.8000	-1.27%
2019-12-30	0	0.790	0.770	0.800	0.760	0.790	58,000	44,220	0.7624	0.790	0.770	0.800	0.760	0.790	58,000	0.7624	3.95%
2019-12-27	0	0.760	0.760	0.780	0.760	0.760	142,000	107,920	0.7600	0.760	0.760	0.780	0.760	0.760	142,000	0.7600	0.00%
2019-12-24	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	0.00%
2019-12-23	0	0.760	0.760	0.780	0.760	0.760	252,000	191,520	0.7600	0.760	0.760	0.780	0.760	0.760	252,000	0.7600	0.00%
2019-12-20	0	0.760	0.720	0.760	0.760	0.760	24,000	18,240	0.7600	0.760	0.720	0.760	0.760	0.760	24,000	0.7600	0.00%
2019-12-19	0	0.760	0.710	0.760	0.760	0.760	16,000	12,160	0.7600	0.760	0.710	0.760	0.760	0.760	16,000	0.7600	0.00%
2019-12-18	0	0.760	0.740	0.760	0.750	0.770	144,000	110,700	0.7688	0.760	0.740	0.760	0.750	0.770	144,000	0.7688	4.11%
2019-12-17	0	0.730	0.700	0.730	0.720	0.740	276,000	199,840	0.7241	0.730	0.700	0.730	0.720	0.740	276,000	0.7241	-1.35%
2019-12-16	0	0.740	0.720	0.740	0.680	0.740	110,000	78,580	0.7144	0.740	0.720	0.740	0.680	0.740	110,000	0.7144	5.71%
2019-12-13	0	0.700	0.670	0.700	0.650	0.830	3,872,000	2,818,520	0.7279	0.700	0.670	0.700	0.650	0.830	3,872,000	0.7279	4.48%
2019-12-12	0	0.670	0.630	0.700	0.660	0.670	122,000	81,240	0.6659	0.670	0.630	0.700	0.660	0.670	122,000	0.6659	0.00%
2019-12-11	0	0.670	0.640	0.670	0.640	0.670	130,000	83,320	0.6409	0.670	0.640	0.670	0.640	0.670	130,000	0.6409	0.00%
2019-12-10	0	0.670	0.650	0.670	0.660	0.670	142,000	93,740	0.6601	0.670	0.650	0.670	0.660	0.670	142,000	0.6601	1.52%
2019-12-09	0	0.660	0.620	0.660	0.660	0.660	34,000	22,120	0.6506	0.660	0.620	0.660	0.660	0.660	34,000	0.6506	-1.49%
2019-12-06	0	0.670	0.620	0.670	0.680	0.720	56,000	37,360	0.6671	0.670	0.620	0.670	0.680	0.720	56,000	0.6671	4.69%
2019-12-05	0	0.640	0.610	0.650	0.630	0.630	10,000	6,300	0.6300	0.640	0.610	0.650	0.630	0.630	10,000	0.6300	0.00%
2019-12-04	0	0.640	0.620	0.640	0.640	0.640	8,000	5,120	0.6400	0.640	0.620	0.640	0.640	0.640	8,000	0.6400	-1.54%
2019-12-03	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2019-12-02	0	0.650	0.630	0.660	0.600	0.670	182,000	112,340	0.6173	0.650	0.630	0.660	0.600	0.670	182,000	0.6173	1.56%
2019-11-29	0	0.640	0.620	0.650	0.600	0.650	116,000	73,380	0.6326	0.640	0.620	0.650	0.600	0.650	116,000	0.6326	1.59%
2019-11-28	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2019-11-27	0	0.630	0.630	0.650	0.620	0.630	30,000	18,820	0.6273	0.630	0.630	0.650	0.620	0.630	30,000	0.6273	1.61%
2019-11-26	0	0.620	0.620	0.650	0.600	0.640	58,000	35,520	0.6124	0.620	0.620	0.650	0.600	0.640	58,000	0.6124	-1.59%
2019-11-25	0	0.630	0.610	0.670	0.630	0.630	102,000	64,260	0.6300	0.630	0.610	0.670	0.630	0.630	102,000	0.6300	0.00%
2019-11-22	0	0.630	0.620	0.660	0.600	0.620	16,000	9,840	0.6150	0.630	0.620	0.660	0.600	0.620	16,000	0.6150	-5.97%
2019-11-21	0	0.670	0.610	0.670	0.720	0.720	2,000	1,440	0.7200	0.670	0.610	0.670	0.720	0.720	2,000	0.7200	6.35%
2019-11-20	0	0.630	0.600	0.640	0.600	0.610	112,000	68,100	0.6080	0.630	0.600	0.640	0.600	0.610	112,000	0.6080	-1.56%
2019-11-19	0	0.640	0.610	0.650	0.610	0.630	130,000	80,140	0.6165	0.640	0.610	0.650	0.610	0.630	130,000	0.6165	-1.54%
2019-11-18	0	0.650	0.630	0.690	0.620	0.650	130,000	84,380	0.6491	0.650	0.630	0.690	0.620	0.650	130,000	0.6491	0.00%
2019-11-15	0	0.650	0.620	0.650	0.650	0.650	34,000	22,100	0.6500	0.650	0.620	0.650	0.650	0.650	34,000	0.6500	0.00%
2019-11-14	0	0.650	0.620	0.650	0.650	0.650	4,000	2,600	0.6500	0.650	0.620	0.650	0.650	0.650	4,000	0.6500	0.00%
2019-11-13	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2019-11-12	0	0.650	0.630	0.670	0.640	0.650	34,000	21,960	0.6459	0.650	0.630	0.670	0.640	0.650	34,000	0.6459	3.17%
2019-11-11	0	0.630	0.610	0.630	0.610	0.640	92,000	57,220	0.6220	0.630	0.610	0.630	0.610	0.640	92,000	0.6220	0.00%
2019-11-08	0	0.630	0.610	0.630	0.610	0.640	414,000	258,860	0.6253	0.630	0.610	0.630	0.610	0.640	414,000	0.6253	0.00%
2019-11-07	0	0.630	0.620	0.630	0.610	0.630	712,000	440,100	0.6181	0.630	0.620	0.630	0.610	0.630	712,000	0.6181	-3.08%
2019-11-06	0	0.650	0.640	0.670	0.640	0.690	332,000	217,100	0.6539	0.650	0.640	0.670	0.640	0.690	332,000	0.6539	-5.80%
2019-11-05	0	0.690	0.680	0.720	0.690	0.700	136,000	94,840	0.6974	0.690	0.680	0.720	0.690	0.700	136,000	0.6974	-1.43%
2019-11-04	0	0.700	0.690	0.740	0.680	0.750	634,000	455,240	0.7180	0.700	0.690	0.740	0.680	0.750	634,000	0.7180	6.06%
2019-11-01	0	0.660	0.650	0.670	0.630	0.670	272,000	176,360	0.6484	0.660	0.650	0.670	0.630	0.670	272,000	0.6484	1.54%
2019-10-31	0	0.650	0.650	0.670	0.620	0.680	398,000	261,560	0.6572	0.650	0.650	0.670	0.620	0.680	398,000	0.6572	-1.52%
2019-10-30	0	0.660	0.640	0.660	0.620	0.690	970,000	625,700	0.6451	0.660	0.640	0.660	0.620	0.690	970,000	0.6451	-1.49%
2019-10-29	0	0.670	0.660	0.670	0.600	0.750	1,328,000	869,280	0.6546	0.670	0.660	0.670	0.600	0.750	1,328,000	0.6546	-9.46%
2019-10-28	0	0.740	0.720	0.750	0.720	0.860	1,274,000	977,420	0.7672	0.740	0.720	0.750	0.720	0.860	1,274,000	0.7672	-11.90%
2019-10-25	0	0.840	0.840	0.860	0.780	0.970	4,362,000	3,802,400	0.8717	0.840	0.840	0.860	0.780	0.970	4,362,000	0.8717	1.20%
2019-10-24	0	0.830	0.820	0.830	0.630	0.840	6,506,000	4,990,220	0.7670	0.830	0.820	0.830	0.630	0.840	6,506,000	0.7670	31.75%
2019-10-23	0	0.630	0.610	0.650	0.620	0.630	136,000	85,440	0.6282	0.630	0.610	0.650	0.620	0.630	136,000	0.6282	3.28%
2019-10-22	0	0.610	0.570	0.640	0.580	0.580	20,000	11,600	0.5800	0.610	0.570	0.640	0.580	0.580	20,000	0.5800	1.67%
2019-10-21	0	0.600	0.600	0.610	0.600	0.610	88,000	53,640	0.6095	0.600	0.600	0.610	0.600	0.610	88,000	0.6095	0.00%
2019-10-18	0	0.600	0.580	0.650	0.600	0.610	12,000	7,260	0.6050	0.600	0.580	0.650	0.600	0.610	12,000	0.6050	-1.64%
2019-10-17	0	0.610	0.610	0.660	0.610	0.620	444,000	271,200	0.6108	0.610	0.610	0.660	0.610	0.620	444,000	0.6108	0.00%
2019-10-16	0	0.610	0.590	0.680	0.600	0.680	128,000	80,320	0.6275	0.610	0.590	0.680	0.600	0.680	128,000	0.6275	1.67%
2019-10-15	0	0.600	0.580	0.610	0.590	0.600	34,000	20,080	0.5906	0.600	0.580	0.610	0.590	0.600	34,000	0.5906	0.00%
2019-10-14	0	0.600	0.600	0.610	0.580	0.600	54,000	32,000	0.5926	0.600	0.600	0.610	0.580	0.600	54,000	0.5926	-3.23%
2019-10-11	0	0.620	0.610	0.630	0.580	0.620	206,000	122,180	0.5931	0.620	0.610	0.630	0.580	0.620	206,000	0.5931	-3.12%
2019-10-10	0	0.640	0.640	0.670	0.640	0.640	150,000	96,000	0.6400	0.640	0.640	0.670	0.640	0.640	150,000	0.6400	0.00%
2019-10-09	0	0.640	0.630	0.670	-	-	0	0	-	0.640	0.630	0.670	-	-	0	-	0.00%
2019-10-08	0	0.640	0.640	0.680	0.630	0.650	130,000	83,580	0.6429	0.640	0.640	0.680	0.630	0.650	130,000	0.6429	0.00%
2019-10-04	0	0.640	0.630	0.640	0.640	0.690	280,000	186,040	0.6644	0.640	0.630	0.640	0.640	0.690	280,000	0.6644	-5.88%
2019-10-03	0	0.680	0.650	0.680	0.680	0.680	14,000	9,520	0.6800	0.680	0.650	0.680	0.680	0.680	14,000	0.6800	-1.45%
2019-10-02	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	-1.43%
2019-09-30	0	0.700	0.620	0.700	0.700	0.700	40,000	28,000	0.7000	0.700	0.620	0.700	0.700	0.700	40,000	0.7000	0.00%
2019-09-27	0	0.700	0.630	0.700	0.630	0.700	24,000	16,260	0.6775	0.700	0.630	0.700	0.630	0.700	24,000	0.6775	11.11%
2019-09-26	0	0.630	0.630	0.650	0.630	0.630	6,000	3,780	0.6300	0.630	0.630	0.650	0.630	0.630	6,000	0.6300	0.00%
2019-09-25	0	0.630	0.630	0.680	0.610	0.640	24,000	14,780	0.6158	0.630	0.630	0.680	0.610	0.640	24,000	0.6158	-7.35%
2019-09-24	0	0.680	0.650	0.680	0.640	0.680	140,000	91,040	0.6503	0.680	0.650	0.680	0.640	0.680	140,000	0.6503	1.49%
2019-09-23	0	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	-1.47%
2019-09-20	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2019-09-19	0	0.680	0.660	0.670	0.670	0.690	56,000	38,040	0.6793	0.680	0.660	0.670	0.670	0.690	56,000	0.6793	1.49%
2019-09-18	0	0.670	0.670	0.690	0.660	0.680	50,000	33,560	0.6712	0.670	0.670	0.690	0.660	0.680	50,000	0.6712	-2.90%
2019-09-17	0	0.690	0.670	0.690	0.670	0.690	82,000	55,160	0.6727	0.690	0.670	0.690	0.670	0.690	82,000	0.6727	-2.82%
2019-09-16	0	0.710	0.670	0.710	0.660	0.710	162,000	111,620	0.6890	0.710	0.670	0.710	0.660	0.710	162,000	0.6890	-2.74%
2019-09-13	0	0.730	0.680	0.730	0.730	0.730	42,000	30,660	0.7300	0.730	0.680	0.730	0.730	0.730	42,000	0.7300	4.29%
2019-09-12	0	0.700	0.680	0.730	-	-	0	0	-	0.700	0.680	0.730	-	-	0	-	0.00%
2019-09-11	0	0.700	0.720	0.730	0.680	0.780	138,000	97,040	0.7032	0.700	0.720	0.730	0.680	0.780	138,000	0.7032	-2.78%
2019-09-10	0	0.720	0.700	0.720	0.720	0.720	60,000	43,200	0.7200	0.720	0.700	0.720	0.720	0.720	60,000	0.7200	-1.37%
2019-09-09	0	0.730	0.680	0.730	0.680	0.730	16,000	10,980	0.6863	0.730	0.680	0.730	0.680	0.730	16,000	0.6863	1.39%
2019-09-06	0	0.720	0.700	0.720	0.620	0.760	718,000	515,840	0.7184	0.720	0.700	0.720	0.620	0.760	718,000	0.7184	7.46%
2019-09-05	0	0.670	0.620	0.690	0.540	0.670	52,000	32,900	0.6327	0.670	0.620	0.690	0.540	0.670	52,000	0.6327	6.35%
2019-09-04	0	0.630	0.610	0.640	0.620	0.670	888,000	562,020	0.6329	0.630	0.610	0.640	0.620	0.670	888,000	0.6329	3.28%
2019-09-03	0	0.690	0.680	0.690	0.650	0.720	566,000	389,440	0.6881	0.610	0.601	0.610	0.575	0.637	640,230	0.6083	-1.43%
2019-09-02	0	0.700	0.660	0.700	-	-	0	0	-	0.619	0.583	0.619	-	-	0	-	0.00%
2019-08-30	0	0.700	0.680	0.700	0.660	0.700	30,000	20,120	0.6707	0.619	0.601	0.619	0.583	0.619	33,934	0.5929	0.00%
2019-08-29	0	0.700	0.680	0.700	0.700	0.700	28,000	19,600	0.7000	0.619	0.601	0.619	0.619	0.619	31,672	0.6188	4.48%
2019-08-28	0	0.670	0.670	0.700	0.670	0.720	24,000	16,580	0.6908	0.592	0.592	0.619	0.592	0.637	27,148	0.6107	-6.94%
2019-08-27	0	0.720	0.700	0.740	0.720	0.720	50,000	36,000	0.7200	0.637	0.619	0.654	0.637	0.637	56,557	0.6365	0.00%
2019-08-26	0	0.720	0.670	0.720	0.700	0.720	34,000	24,000	0.7059	0.637	0.592	0.637	0.619	0.637	38,459	0.6240	2.86%
2019-08-23	0	0.700	0.680	0.720	0.700	0.720	180,000	126,680	0.7038	0.619	0.601	0.637	0.619	0.637	203,607	0.6222	0.00%
2019-08-22	0	0.700	0.690	0.700	0.680	0.750	910,000	627,160	0.6892	0.619	0.610	0.619	0.601	0.663	1,029,344	0.6093	-4.11%
2019-08-21	0	0.730	0.710	0.750	0.730	0.730	58,000	42,340	0.7300	0.645	0.628	0.663	0.645	0.645	65,607	0.6454	0.00%
2019-08-20	0	0.730	0.710	0.730	0.710	0.730	148,000	105,120	0.7103	0.645	0.628	0.645	0.628	0.645	167,410	0.6279	-1.35%
2019-08-19	0	0.740	0.720	0.750	0.740	0.740	50,000	37,000	0.7400	0.654	0.637	0.663	0.654	0.654	56,557	0.6542	0.00%
2019-08-16	0	0.740	0.710	0.740	0.740	0.740	40,000	29,600	0.7400	0.654	0.628	0.654	0.654	0.654	45,246	0.6542	-1.33%
2019-08-15	0	0.750	0.700	0.760	-	-	0	0	-	0.663	0.619	0.672	-	-	0	-	0.00%
2019-08-14	0	0.750	0.710	0.760	0.750	0.750	2,000	1,500	0.7500	0.663	0.628	0.672	0.663	0.663	2,262	0.6630	1.35%
2019-08-13	0	0.740	0.700	0.740	0.740	0.740	6,000	4,440	0.7400	0.654	0.619	0.654	0.654	0.654	6,787	0.6542	-2.63%
2019-08-12	0	0.760	0.760	0.770	0.720	0.720	4,000	2,960	0.7400	0.672	0.672	0.681	0.637	0.637	4,525	0.6542	-1.30%
2019-08-09	0	0.770	0.710	0.770	-	-	0	0	-	0.681	0.628	0.681	-	-	0	-	0.00%
2019-08-08	0	0.770	0.710	0.770	0.680	0.770	374,000	272,220	0.7279	0.681	0.628	0.681	0.601	0.681	423,049	0.6435	8.45%
2019-08-07	0	0.710	0.710	0.730	0.700	0.730	74,000	52,040	0.7032	0.628	0.628	0.645	0.619	0.645	83,705	0.6217	-4.05%
2019-08-06	0	0.740	0.710	0.750	0.730	0.740	32,000	23,640	0.7388	0.654	0.628	0.663	0.645	0.654	36,197	0.6531	-2.63%
2019-08-05	0	0.760	0.730	0.780	0.760	0.760	40,000	30,400	0.7600	0.672	0.645	0.690	0.672	0.672	45,246	0.6719	0.00%
2019-08-02	0	0.760	0.760	0.770	0.710	0.740	98,000	71,840	0.7331	0.672	0.672	0.681	0.628	0.654	110,852	0.6481	2.70%
2019-08-01	0	0.740	0.730	0.740	-	-	0	0	-	0.654	0.645	0.654	-	-	0	-	-3.90%
2019-07-31	0	0.770	0.720	0.770	0.750	0.770	42,000	31,900	0.7595	0.681	0.637	0.681	0.663	0.681	47,508	0.6715	5.48%
2019-07-30	0	0.730	0.710	0.750	0.730	0.750	44,000	32,600	0.7409	0.645	0.628	0.663	0.645	0.663	49,770	0.6550	-1.35%
2019-07-29	0	0.740	0.730	0.750	0.740	0.740	4,000	2,960	0.7400	0.654	0.645	0.663	0.654	0.654	4,525	0.6542	-1.33%
2019-07-26	0	0.750	0.740	0.760	0.750	0.750	2,000	1,500	0.7500	0.663	0.654	0.672	0.663	0.663	2,262	0.6630	1.35%
2019-07-25	0	0.740	0.720	0.740	0.740	0.740	30,000	22,080	0.7360	0.654	0.637	0.654	0.654	0.654	33,934	0.6507	0.00%
2019-07-24	0	0.740	0.730	0.760	0.730	0.740	162,000	119,680	0.7388	0.654	0.645	0.672	0.645	0.654	183,246	0.6531	-2.63%
2019-07-23	0	0.760	0.760	0.780	0.750	0.760	38,000	28,580	0.7521	0.672	0.672	0.690	0.663	0.672	42,984	0.6649	0.00%
2019-07-22	0	0.760	0.750	0.800	0.750	0.760	42,000	31,620	0.7529	0.672	0.663	0.707	0.663	0.672	47,508	0.6656	-1.30%
2019-07-19	0	0.770	0.760	0.780	0.760	0.770	94,000	71,840	0.7643	0.681	0.672	0.690	0.672	0.681	106,328	0.6756	-1.28%
2019-07-18	0	0.780	0.750	0.790	0.780	0.780	100,000	78,000	0.7800	0.690	0.663	0.698	0.690	0.690	113,115	0.6896	1.30%
2019-07-17	0	0.770	0.730	0.780	0.730	0.800	32,000	23,580	0.7369	0.681	0.645	0.690	0.645	0.707	36,197	0.6514	4.05%
2019-07-16	0	0.740	0.740	0.780	0.740	0.780	476,000	363,500	0.7637	0.654	0.654	0.690	0.654	0.690	538,426	0.6751	-5.13%
2019-07-15	0	0.780	0.780	0.820	0.770	0.790	210,000	163,600	0.7790	0.690	0.690	0.725	0.681	0.698	237,541	0.6887	-6.02%
2019-07-12	0	0.830	0.770	0.840	0.770	0.830	178,000	138,140	0.7761	0.734	0.681	0.743	0.681	0.734	201,344	0.6861	5.06%
2019-07-11	0	0.790	0.790	0.820	0.790	0.810	180,000	144,120	0.8007	0.698	0.698	0.725	0.698	0.716	203,607	0.7078	-1.25%
2019-07-10	0	0.800	0.800	0.820	0.800	0.830	136,000	108,920	0.8009	0.707	0.707	0.725	0.707	0.734	153,836	0.7080	0.00%
2019-07-09	0	0.800	0.780	0.810	0.800	0.820	436,000	351,720	0.8067	0.707	0.690	0.716	0.707	0.725	493,180	0.7132	0.00%
2019-07-08	0	0.800	0.800	0.810	0.800	0.890	156,000	126,940	0.8137	0.707	0.707	0.716	0.707	0.787	176,459	0.7194	-2.44%
2019-07-05	0	0.820	0.820	0.830	0.800	0.830	112,000	91,980	0.8213	0.725	0.725	0.734	0.707	0.734	126,689	0.7260	-1.20%
2019-07-04	0	0.830	0.800	0.830	0.800	0.840	580,000	468,320	0.8074	0.734	0.707	0.734	0.707	0.743	656,066	0.7138	-1.19%
2019-07-03	0	0.840	0.820	0.850	0.820	0.870	254,000	213,320	0.8398	0.743	0.725	0.751	0.725	0.769	287,311	0.7425	3.70%
2019-07-02	0	0.810	0.810	0.820	0.800	0.850	642,000	526,320	0.8198	0.716	0.716	0.725	0.707	0.751	726,197	0.7248	1.25%
2019-06-28	0	0.800	0.800	0.810	0.760	0.840	1,206,000	963,360	0.7988	0.707	0.707	0.716	0.672	0.743	1,364,164	0.7062	11.11%
2019-06-27	0	0.720	0.690	0.720	0.670	0.780	872,000	641,280	0.7354	0.637	0.610	0.637	0.592	0.690	986,361	0.6501	-7.69%
2019-06-26	0	0.780	0.770	0.780	0.750	0.790	132,000	101,640	0.7700	0.690	0.681	0.690	0.663	0.698	149,311	0.6807	0.00%
2019-06-25	0	0.780	0.770	0.790	0.750	0.870	1,354,000	1,044,620	0.7715	0.690	0.681	0.698	0.663	0.769	1,531,574	0.6821	-8.24%
2019-06-24	0	0.850	0.820	0.850	0.800	0.900	1,414,000	1,193,560	0.8441	0.751	0.725	0.751	0.707	0.796	1,599,443	0.7462	-4.49%
2019-06-21	0	0.890	0.870	0.900	0.870	0.910	74,000	66,720	0.9016	0.787	0.769	0.796	0.769	0.804	83,705	0.7971	-1.11%
2019-06-20	0	0.900	0.890	0.950	0.900	1.000	296,000	276,880	0.9354	0.796	0.787	0.840	0.796	0.884	334,820	0.8270	-1.10%
2019-06-19	0	0.910	0.870	0.930	0.910	0.910	46,000	41,860	0.9100	0.804	0.769	0.822	0.804	0.804	52,033	0.8045	0.00%
2019-06-18	0	0.910	0.900	0.930	0.900	0.910	76,000	68,740	0.9045	0.804	0.796	0.822	0.796	0.804	85,967	0.7996	0.00%
2019-06-17	0	0.910	0.860	0.930	0.900	0.920	12,000	10,860	0.9050	0.804	0.760	0.822	0.796	0.813	13,574	0.8001	0.00%
2019-06-14	0	0.910	0.880	0.910	0.900	0.910	6,000	5,420	0.9033	0.804	0.778	0.804	0.796	0.804	6,787	0.7986	-2.15%
2019-06-13	0	0.930	0.900	0.940	0.890	0.930	32,000	29,000	0.9063	0.822	0.796	0.831	0.787	0.822	36,197	0.8012	0.00%
2019-06-12	0	0.930	0.920	0.930	0.930	0.930	26,000	24,180	0.9300	0.822	0.813	0.822	0.822	0.822	29,410	0.8222	-1.06%
2019-06-11	0	0.940	0.910	0.950	0.910	0.940	148,000	137,680	0.9303	0.831	0.804	0.840	0.804	0.831	167,410	0.8224	3.30%
2019-06-10	0	0.910	0.910	0.930	0.880	0.890	44,000	39,040	0.8873	0.804	0.804	0.822	0.778	0.787	49,770	0.7844	0.00%
2019-06-06	0	0.910	0.910	0.930	0.900	0.930	30,000	27,540	0.9180	0.804	0.804	0.822	0.796	0.822	33,934	0.8116	0.00%
2019-06-05	0	0.910	0.890	0.930	0.890	0.940	184,000	166,480	0.9048	0.804	0.787	0.822	0.787	0.831	208,131	0.7999	-3.19%
2019-06-04	0	0.940	0.910	0.950	0.920	0.940	52,000	48,640	0.9354	0.831	0.804	0.840	0.813	0.831	58,820	0.8269	-1.05%
2019-06-03	0	0.950	0.920	0.970	0.920	0.990	2,544,000	2,434,540	0.9570	0.840	0.813	0.858	0.813	0.875	2,877,639	0.8460	-4.04%
2019-05-31	0	0.990	0.960	1.000	0.990	1.000	58,000	57,580	0.9928	0.875	0.849	0.884	0.875	0.884	65,607	0.8777	3.13%
2019-05-30	0	0.960	0.960	0.990	0.950	0.970	122,000	117,720	0.9649	0.849	0.849	0.875	0.840	0.858	138,000	0.8530	0.00%
2019-05-29	0	0.960	0.960	0.970	0.940	0.990	1,222,000	1,182,680	0.9678	0.849	0.849	0.858	0.831	0.875	1,382,262	0.8556	0.00%
2019-05-28	0	0.960	0.950	0.960	0.910	1.030	3,776,000	3,632,600	0.9620	0.849	0.840	0.849	0.804	0.911	4,271,213	0.8505	-4.00%
2019-05-27	0	1.000	0.980	1.000	0.800	1.000	3,238,000	3,026,020	0.9345	0.884	0.866	0.884	0.707	0.884	3,662,656	0.8262	14.94%
2019-05-24	0	0.870	0.870	0.900	0.870	0.890	128,000	112,300	0.8773	0.769	0.769	0.796	0.769	0.787	144,787	0.7756	-2.25%
2019-05-23	0	0.890	0.880	0.900	0.890	0.900	126,000	112,200	0.8905	0.787	0.778	0.796	0.787	0.796	142,525	0.7872	-1.11%
2019-05-22	0	0.900	0.900	0.920	0.890	0.900	384,000	344,600	0.8974	0.796	0.796	0.813	0.787	0.796	434,361	0.7933	0.00%
2019-05-21	0	0.900	0.890	0.920	0.890	0.920	478,000	430,640	0.9009	0.796	0.787	0.813	0.787	0.813	540,689	0.7965	-4.26%
2019-05-20	0	0.940	0.910	0.950	0.850	0.970	3,098,000	2,790,380	0.9007	0.831	0.804	0.840	0.751	0.858	3,504,295	0.7963	-3.09%
2019-05-17	0	0.970	0.970	0.980	0.970	1.000	248,000	243,860	0.9833	0.858	0.858	0.866	0.858	0.884	280,525	0.8693	-3.96%
2019-05-16	0	1.010	1.010	1.020	1.000	1.040	278,000	283,720	1.0206	0.893	0.893	0.902	0.884	0.919	314,459	0.9022	-1.94%
2019-05-15	0	1.030	1.030	1.070	1.030	1.030	8,000	8,240	1.0300	0.911	0.911	0.946	0.911	0.911	9,049	0.9106	0.00%
2019-05-14	0	1.030	1.010	1.050	1.010	1.050	308,000	320,020	1.0390	0.911	0.893	0.928	0.893	0.928	348,393	0.9186	-1.90%
2019-05-10	0	1.050	1.050	1.080	1.040	1.080	788,000	835,340	1.0601	0.928	0.928	0.955	0.919	0.955	891,344	0.9372	-1.87%
2019-05-09	0	1.070	1.060	1.070	1.060	1.080	356,000	379,720	1.0666	0.946	0.937	0.946	0.937	0.955	402,689	0.9430	-0.93%
2019-05-08	0	1.080	1.070	1.090	1.070	1.080	50,000	53,700	1.0740	0.955	0.946	0.964	0.946	0.955	56,557	0.9495	0.00%
2019-05-07	0	1.080	1.060	1.090	1.060	1.080	136,000	146,340	1.0760	0.955	0.937	0.964	0.937	0.955	153,836	0.9513	1.89%
2019-05-06	0	1.060	1.060	1.090	1.020	1.080	1,472,000	1,550,320	1.0532	0.937	0.937	0.964	0.902	0.955	1,665,049	0.9311	0.95%
2019-05-03	0	1.050	1.030	1.060	1.050	1.050	10,000	10,500	1.0500	0.928	0.911	0.937	0.928	0.928	11,311	0.9283	0.00%
2019-05-02	0	1.050	1.030	1.100	1.050	1.050	22,000	23,100	1.0500	0.928	0.911	0.972	0.928	0.928	24,885	0.9283	0.00%
2019-04-30	0	1.050	1.050	1.090	1.020	1.050	228,000	234,740	1.0296	0.928	0.928	0.964	0.902	0.928	257,902	0.9102	-0.94%
2019-04-29	0	1.060	1.060	1.100	1.000	1.100	318,000	341,060	1.0725	0.937	0.937	0.972	0.884	0.972	359,705	0.9482	-2.75%
2019-04-26	0	1.090	1.080	1.120	1.070	1.100	174,000	188,420	1.0829	0.964	0.955	0.990	0.946	0.972	196,820	0.9573	0.00%
2019-04-25	0	1.090	1.090	1.120	1.090	1.120	358,000	395,020	1.1034	0.964	0.964	0.990	0.964	0.990	404,951	0.9755	-3.54%
2019-04-24	0	1.130	1.130	1.150	1.110	1.140	272,000	306,240	1.1259	0.999	0.999	1.017	0.981	1.008	307,672	0.9953	0.89%
2019-04-23	0	1.120	1.120	1.140	1.110	1.120	28,000	31,120	1.1114	0.990	0.990	1.008	0.981	0.990	31,672	0.9826	0.90%
2019-04-18	0	1.110	1.110	1.130	1.110	1.130	126,000	140,900	1.1183	0.981	0.981	0.999	0.981	0.999	142,525	0.9886	-0.89%
2019-04-17	0	1.120	1.120	1.130	1.110	1.130	262,000	292,880	1.1179	0.990	0.990	0.999	0.981	0.999	296,361	0.9883	0.90%
2019-04-16	0	1.110	1.100	1.110	1.090	1.130	340,000	377,420	1.1101	0.981	0.972	0.981	0.964	0.999	384,590	0.9814	1.83%
2019-04-15	0	1.090	1.090	1.100	1.090	1.150	286,000	314,380	1.0992	0.964	0.964	0.972	0.964	1.017	323,508	0.9718	0.00%
2019-04-12	0	1.090	1.090	1.130	1.090	1.150	764,000	857,400	1.1223	0.964	0.964	0.999	0.964	1.017	864,197	0.9921	0.00%
2019-04-11	0	1.090	1.090	1.100	1.080	1.100	212,000	230,980	1.0895	0.964	0.964	0.972	0.955	0.972	239,803	0.9632	2.83%
2019-04-10	0	1.060	1.060	1.090	1.060	1.090	80,000	85,880	1.0735	0.937	0.937	0.964	0.937	0.964	90,492	0.9490	-0.93%
2019-04-09	0	1.070	1.070	1.090	1.070	1.100	102,000	110,100	1.0794	0.946	0.946	0.964	0.946	0.972	115,377	0.9543	-2.73%
2019-04-08	0	1.100	1.080	1.100	1.050	1.100	100,000	107,900	1.0790	0.972	0.955	0.972	0.928	0.972	113,115	0.9539	0.92%
2019-04-04	0	1.090	1.080	1.090	1.080	1.100	234,000	254,380	1.0871	0.964	0.955	0.964	0.955	0.972	264,689	0.9611	-0.91%
2019-04-03	0	1.100	1.090	1.120	1.090	1.150	766,000	852,800	1.1133	0.972	0.964	0.990	0.964	1.017	866,459	0.9842	2.80%
2019-04-02	0	1.070	1.070	1.080	1.050	1.190	2,516,000	2,795,680	1.1112	0.946	0.946	0.955	0.928	1.052	2,845,967	0.9823	3.88%
2019-04-01	0	1.030	1.030	1.060	1.030	1.030	2,000	2,060	1.0300	0.911	0.911	0.937	0.911	0.911	2,262	0.9106	0.98%
2019-03-29	0	1.020	1.020	1.050	1.020	1.020	16,000	16,320	1.0200	0.902	0.902	0.928	0.902	0.902	18,098	0.9017	0.00%
2019-03-28	0	1.020	1.020	1.040	1.020	1.050	110,000	113,440	1.0313	0.902	0.902	0.919	0.902	0.928	124,426	0.9117	-0.97%
2019-03-27	0	1.030	1.030	1.070	1.030	1.050	374,000	391,780	1.0475	0.911	0.911	0.946	0.911	0.928	423,049	0.9261	-2.83%
2019-03-26	0	1.060	1.060	1.090	1.060	1.070	360,000	385,180	1.0699	0.937	0.937	0.964	0.937	0.946	407,213	0.9459	0.00%
2019-03-25	0	1.060	1.060	1.070	1.050	1.050	114,000	119,700	1.0500	0.937	0.937	0.946	0.928	0.928	128,951	0.9283	0.00%
2019-03-22	0	1.060	1.050	1.100	1.060	1.090	618,000	663,820	1.0741	0.937	0.928	0.972	0.937	0.964	699,049	0.9496	-2.75%
2019-03-21	0	1.090	1.090	1.110	1.070	1.140	570,000	624,040	1.0948	0.964	0.964	0.981	0.946	1.008	644,754	0.9679	0.00%
2019-03-20	0	1.090	1.080	1.100	1.080	1.090	506,000	551,100	1.0891	0.964	0.955	0.972	0.955	0.964	572,361	0.9629	0.93%
2019-03-19	0	1.080	1.080	1.100	1.050	1.090	390,000	417,980	1.0717	0.955	0.955	0.972	0.928	0.964	441,148	0.9475	0.00%
2019-03-18	0	1.080	1.080	1.090	1.060	1.100	234,000	253,040	1.0814	0.955	0.955	0.964	0.937	0.972	264,689	0.9560	1.89%
2019-03-15	0	1.060	1.060	1.070	1.060	1.070	258,000	275,320	1.0671	0.937	0.937	0.946	0.937	0.946	291,836	0.9434	-2.75%
2019-03-14	0	1.090	1.080	1.090	1.070	1.140	356,000	387,820	1.0894	0.964	0.955	0.964	0.946	1.008	402,689	0.9631	0.93%
2019-03-13	0	1.080	1.070	1.080	1.070	1.080	114,000	122,580	1.0753	0.955	0.946	0.955	0.946	0.955	128,951	0.9506	-2.70%
2019-03-12	0	1.110	1.100	1.110	1.090	1.110	60,000	66,060	1.1010	0.981	0.972	0.981	0.964	0.981	67,869	0.9733	3.74%
2019-03-11	0	1.070	1.070	1.110	1.070	1.070	66,000	70,620	1.0700	0.946	0.946	0.981	0.946	0.946	74,656	0.9459	-0.93%
2019-03-08	0	1.080	1.070	1.100	1.060	1.110	564,000	608,460	1.0788	0.955	0.946	0.972	0.937	0.981	637,967	0.9537	-1.82%
2019-03-07	0	1.100	1.100	1.130	1.090	1.100	622,000	682,360	1.0970	0.972	0.972	0.999	0.964	0.972	703,574	0.9698	-1.79%
2019-03-06	0	1.120	1.120	1.150	1.110	1.170	1,326,000	1,517,040	1.1441	0.990	0.990	1.017	0.981	1.034	1,499,902	1.0114	0.00%
2019-03-05	0	1.120	1.120	1.140	1.030	1.190	1,768,000	1,995,980	1.1289	0.990	0.990	1.008	0.911	1.052	1,999,869	0.9981	5.66%
2019-03-04	0	1.060	1.030	1.070	0.990	1.070	608,000	619,240	1.0185	0.937	0.911	0.946	0.875	0.946	687,738	0.9004	0.00%
2019-03-01	0	1.060	1.050	1.060	1.030	1.070	314,000	330,120	1.0513	0.937	0.928	0.937	0.911	0.946	355,180	0.9294	0.95%
2019-02-28	0	1.050	1.030	1.060	1.030	1.060	696,000	728,100	1.0461	0.928	0.911	0.937	0.911	0.937	787,279	0.9248	0.00%
2019-02-27	0	1.050	1.040	1.070	1.030	1.050	150,000	157,100	1.0473	0.928	0.919	0.946	0.911	0.928	169,672	0.9259	0.00%
2019-02-26	0	1.050	1.050	1.070	1.000	1.070	918,000	945,720	1.0302	0.928	0.928	0.946	0.884	0.946	1,038,393	0.9108	0.00%
2019-02-25	0	1.050	1.040	1.070	1.050	1.090	670,000	709,500	1.0590	0.928	0.919	0.946	0.928	0.964	757,869	0.9362	-4.55%
2019-02-22	0	1.100	1.090	1.110	1.090	1.110	2,896,000	3,159,640	1.0910	0.972	0.964	0.981	0.964	0.981	3,275,803	0.9645	1.85%
2019-02-21	0	1.080	1.070	1.090	1.070	1.100	2,378,000	2,582,060	1.0858	0.955	0.946	0.964	0.946	0.972	2,689,869	0.9599	-1.82%
2019-02-20	0	1.100	1.100	1.120	1.080	1.130	5,094,000	5,557,520	1.0910	0.972	0.972	0.990	0.955	0.999	5,762,066	0.9645	0.00%
2019-02-19	0	1.100	1.100	1.120	1.060	1.120	2,516,000	2,732,040	1.0859	0.972	0.972	0.990	0.937	0.990	2,845,967	0.9600	1.85%
2019-02-18	0	1.080	1.080	1.090	1.080	1.110	1,246,000	1,359,120	1.0908	0.955	0.955	0.964	0.955	0.981	1,409,410	0.9643	-0.92%
2019-02-15	0	1.090	1.090	1.120	1.070	1.110	3,734,000	4,068,800	1.0897	0.964	0.964	0.990	0.946	0.981	4,223,705	0.9633	0.00%
2019-02-14	0	1.090	1.070	1.090	1.060	1.090	1,654,000	1,796,180	1.0860	0.964	0.946	0.964	0.937	0.964	1,870,918	0.9601	1.87%
2019-02-13	0	1.070	1.050	1.090	1.060	1.110	618,000	673,380	1.0896	0.946	0.928	0.964	0.937	0.981	699,049	0.9633	-2.73%
2019-02-12	0	1.100	1.100	1.120	1.090	1.140	5,578,000	6,107,660	1.0950	0.972	0.972	0.990	0.964	1.008	6,309,541	0.9680	-1.79%
2019-02-11	0	1.120	1.100	1.110	1.090	1.130	5,172,000	5,639,700	1.0904	0.990	0.972	0.981	0.964	0.999	5,850,295	0.9640	1.82%
2019-02-08	0	1.100	1.100	1.140	1.090	1.160	396,000	445,160	1.1241	0.972	0.972	1.008	0.964	1.026	447,934	0.9938	-0.90%
2019-02-04	0	1.110	1.100	1.140	1.070	1.140	696,000	784,900	1.1277	0.981	0.972	1.008	0.946	1.008	787,279	0.9970	2.78%
2019-02-01	0	1.080	1.080	1.090	1.080	1.100	8,496,000	9,198,820	1.0827	0.955	0.955	0.964	0.955	0.972	9,610,230	0.9572	-1.82%
2019-01-31	0	1.100	1.090	1.100	1.080	1.190	11,458,000	12,504,360	1.0913	0.972	0.964	0.972	0.955	1.052	12,960,689	0.9648	2.80%
2019-01-30	0	1.070	1.070	1.090	1.070	1.100	14,026,000	15,246,320	1.0870	0.946	0.946	0.964	0.946	0.972	15,865,475	0.9610	-2.73%
2019-01-29	0	1.100	1.090	1.100	1.080	1.120	5,488,000	5,986,980	1.0909	0.972	0.964	0.972	0.955	0.990	6,207,738	0.9644	0.00%
2019-01-28	0	1.100	1.090	1.110	1.080	1.150	9,958,000	10,839,200	1.0885	0.972	0.964	0.981	0.955	1.017	11,263,967	0.9623	-1.79%
2019-01-25	0	1.120	1.110	1.130	1.060	1.150	2,312,000	2,548,480	1.1023	0.990	0.981	0.999	0.937	1.017	2,615,213	0.9745	1.82%
2019-01-24	0	1.100	1.100	1.110	1.090	1.350	20,652,000	23,056,340	1.1164	0.972	0.972	0.981	0.964	1.193	23,360,459	0.9870	-9.84%
2019-01-23	0	1.220	1.220	1.250	1.210	1.420	2,352,000	3,062,120	1.3019	1.079	1.079	1.105	1.070	1.255	2,660,459	1.1510	-8.96%
2019-01-22	0	1.340	1.330	1.350	1.140	1.480	3,852,000	5,188,760	1.3470	1.185	1.176	1.193	1.008	1.308	4,357,180	1.1909	16.52%
2019-01-21	0	1.150	1.120	1.140	1.090	1.250	11,818,000	12,959,820	1.0966	1.017	0.990	1.008	0.964	1.105	13,367,902	0.9695	-2.54%
2019-01-18	0	1.180	1.130	1.170	1.100	1.270	1,744,000	2,065,940	1.1846	1.043	0.999	1.034	0.972	1.123	1,972,721	1.0473	-3.28%
2019-01-17	0	1.220	1.220	1.260	1.200	1.440	3,204,000	4,200,540	1.3110	1.079	1.079	1.114	1.061	1.273	3,624,197	1.1590	-14.08%
2019-01-16	0	1.420	1.410	1.430	1.410	1.630	2,680,000	3,972,040	1.4821	1.255	1.247	1.264	1.247	1.441	3,031,475	1.3103	-7.19%
2019-01-15	0	1.530	1.530	1.560	1.250	1.570	5,896,000	8,435,060	1.4306	1.353	1.353	1.379	1.105	1.388	6,669,246	1.2648	19.53%
2019-01-14	0	1.280	1.260	1.280	1.170	1.340	3,250,000	4,118,740	1.2673	1.132	1.114	1.132	1.034	1.185	3,676,230	1.1204	9.40%
2019-01-11	0	1.170	1.160	1.180	1.080	1.180	3,038,000	3,407,620	1.1217	1.034	1.026	1.043	0.955	1.043	3,436,426	0.9916	5.41%
2019-01-10	0	1.110	1.090	1.120	1.030	1.140	15,560,000	16,902,420	1.0863	0.981	0.964	0.990	0.911	1.008	17,600,656	0.9603	2.78%
2019-01-09	0	1.080	1.080	1.120	1.080	1.150	1,224,000	1,338,120	1.0932	0.955	0.955	0.990	0.955	1.017	1,384,525	0.9665	-1.82%
2019-01-08	0	1.100	1.080	1.110	1.050	1.140	3,068,000	3,312,400	1.0797	0.972	0.955	0.981	0.928	1.008	3,470,361	0.9545	2.80%
2019-01-07	0	1.070	1.060	1.070	1.040	1.110	5,924,000	6,362,140	1.0740	0.946	0.937	0.946	0.919	0.981	6,700,918	0.9494	1.90%
2019-01-04	0	1.050	1.050	1.060	1.040	1.220	6,400,000	7,244,960	1.1320	0.928	0.928	0.937	0.919	1.079	7,239,344	1.0008	-10.26%
2019-01-03	0	1.170	1.160	1.170	1.010	1.170	7,834,000	8,561,320	1.0928	1.034	1.026	1.034	0.893	1.034	8,861,410	0.9661	11.43%
2019-01-02	0	1.050	1.040	1.050	0.950	1.110	15,828,000	16,497,580	1.0423	0.928	0.919	0.928	0.840	0.981	17,903,803	0.9215	7.14%
2018-12-31	0	0.980	0.980	1.000	0.870	1.060	25,588,000	24,196,600	0.9456	0.866	0.866	0.884	0.769	0.937	28,943,803	0.8360

---

Copyright & disclaimer, Privacy policy

Back to top

---