Prices and Webb-site Total Returns

MAIKE TUBE INDUSTRY HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01553	2019-12-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	1.470	1.470	1.520	-	-	0	0	-	1.470	1.470	1.520	-	-	0	-	0.00%
2026-01-23	1.470	1.470	1.520	-	-	0	0	-	1.470	1.470	1.520	-	-	0	-	0.00%
2026-01-22	1.470	1.470	1.520	1.470	1.470	6,000	8,820	1.4700	1.470	1.470	1.520	1.470	1.470	6,000	1.4700	0.68%
2026-01-21	1.460	1.460	1.520	1.460	1.490	6,000	8,880	1.4800	1.460	1.460	1.520	1.460	1.490	6,000	1.4800	-2.01%
2026-01-20	1.490	1.460	1.520	1.490	1.490	14,000	20,900	1.4929	1.490	1.460	1.520	1.490	1.490	14,000	1.4929	0.00%
2026-01-19	1.490	1.490	1.510	-	-	0	0	-	1.490	1.490	1.510	-	-	0	-	0.00%
2026-01-16	1.490	1.460	1.500	1.510	1.510	2,000	3,020	1.5100	1.490	1.460	1.500	1.510	1.510	2,000	1.5100	2.05%
2026-01-15	1.460	1.450	1.500	-	-	0	0	-	1.460	1.450	1.500	-	-	0	-	0.00%
2026-01-14	1.460	1.450	1.500	1.460	1.500	194,000	286,840	1.4786	1.460	1.450	1.500	1.460	1.500	194,000	1.4786	-2.67%
2026-01-13	1.500	1.480	1.510	-	-	0	0	-	1.500	1.480	1.510	-	-	0	-	0.00%
2026-01-12	1.500	1.480	1.520	-	-	0	0	-	1.500	1.480	1.520	-	-	0	-	0.00%
2026-01-09	1.500	1.480	1.540	-	-	0	0	-	1.500	1.480	1.540	-	-	0	-	0.00%
2026-01-08	1.500	1.480	1.520	1.500	1.500	10,000	15,000	1.5000	1.500	1.480	1.520	1.500	1.500	10,000	1.5000	0.00%
2026-01-07	1.500	1.500	1.520	-	-	0	0	-	1.500	1.500	1.520	-	-	0	-	0.67%
2026-01-06	1.490	1.490	1.530	1.490	1.510	28,000	42,020	1.5007	1.490	1.490	1.530	1.490	1.510	28,000	1.5007	-1.32%
2026-01-05	1.510	1.500	1.530	-	-	0	0	-	1.510	1.500	1.530	-	-	0	-	0.00%
2026-01-02	1.510	1.510	1.540	-	-	0	0	-	1.510	1.510	1.540	-	-	0	-	0.00%
2025-12-31	1.510	1.490	1.510	1.510	1.510	2,000	3,020	1.5100	1.510	1.490	1.510	1.510	1.510	2,000	1.5100	0.00%
2025-12-30	1.510	1.510	1.530	-	-	0	0	-	1.510	1.510	1.530	-	-	0	-	0.00%
2025-12-29	1.510	1.510	1.540	-	-	0	0	-	1.510	1.510	1.540	-	-	0	-	0.00%
2025-12-24	1.510	1.510	1.540	1.510	1.510	12,000	18,120	1.5100	1.510	1.510	1.540	1.510	1.510	12,000	1.5100	-1.31%
2025-12-23	1.530	1.510	1.540	-	-	0	0	-	1.530	1.510	1.540	-	-	0	-	0.00%
2025-12-22	1.530	1.510	1.540	1.510	1.530	30,000	45,700	1.5233	1.530	1.510	1.540	1.510	1.530	30,000	1.5233	-0.65%
2025-12-19	1.540	1.510	1.590	1.530	1.540	10,000	15,340	1.5340	1.540	1.510	1.590	1.530	1.540	10,000	1.5340	1.32%
2025-12-18	1.520	1.500	1.530	1.520	1.520	6,000	9,120	1.5200	1.520	1.500	1.530	1.520	1.520	6,000	1.5200	0.00%
2025-12-17	1.520	1.520	1.540	-	-	0	0	-	1.520	1.520	1.540	-	-	0	-	0.66%
2025-12-16	1.510	1.480	1.590	1.510	1.520	22,000	33,340	1.5155	1.510	1.480	1.590	1.510	1.520	22,000	1.5155	1.34%
2025-12-15	1.490	1.480	1.550	1.490	1.510	24,000	36,160	1.5067	1.490	1.480	1.550	1.490	1.510	24,000	1.5067	-2.61%
2025-12-12	1.530	1.490	1.530	1.530	1.530	4,000	6,120	1.5300	1.530	1.490	1.530	1.530	1.530	4,000	1.5300	2.00%
2025-12-11	1.500	1.490	1.510	1.500	1.500	10,000	15,000	1.5000	1.500	1.490	1.510	1.500	1.500	10,000	1.5000	0.67%
2025-12-10	1.490	1.480	1.530	1.490	1.500	4,000	5,980	1.4950	1.490	1.480	1.530	1.490	1.500	4,000	1.4950	-0.67%
2025-12-09	1.500	1.490	1.530	1.490	1.500	32,000	47,780	1.4931	1.500	1.490	1.530	1.490	1.500	32,000	1.4931	1.35%
2025-12-08	1.480	1.480	1.680	1.480	1.480	16,000	23,800	1.4875	1.480	1.480	1.680	1.480	1.480	16,000	1.4875	0.00%
2025-12-05	1.480	1.480	1.500	1.480	1.490	24,000	35,620	1.4842	1.480	1.480	1.500	1.480	1.490	24,000	1.4842	0.68%
2025-12-04	1.470	1.470	1.500	-	-	0	0	-	1.470	1.470	1.500	-	-	0	-	0.00%
2025-12-03	1.470	1.430	1.500	-	-	0	0	-	1.470	1.430	1.500	-	-	0	-	0.00%
2025-12-02	1.470	1.430	1.530	1.470	1.470	2,000	2,940	1.4700	1.470	1.430	1.530	1.470	1.470	2,000	1.4700	2.08%
2025-12-01	1.440	1.440	1.530	1.430	1.520	20,000	29,540	1.4770	1.440	1.440	1.530	1.430	1.520	20,000	1.4770	-5.88%
2025-11-28	1.530	1.440	1.530	1.530	1.530	2,000	3,060	1.5300	1.530	1.440	1.530	1.530	1.530	2,000	1.5300	0.00%
2025-11-27	1.530	1.480	1.530	-	-	0	0	-	1.530	1.480	1.530	-	-	0	-	0.00%
2025-11-26	1.530	1.430	1.530	1.510	1.530	6,000	9,140	1.5233	1.530	1.430	1.530	1.510	1.530	6,000	1.5233	1.32%
2025-11-25	1.510	1.490	1.510	1.530	1.530	2,000	3,060	1.5300	1.510	1.490	1.510	1.530	1.530	2,000	1.5300	-0.66%
2025-11-24	1.520	1.450	1.550	1.520	1.520	10,000	15,200	1.5200	1.520	1.450	1.550	1.520	1.520	10,000	1.5200	0.66%
2025-11-21	1.510	1.430	1.550	-	-	0	0	-	1.510	1.430	1.550	-	-	0	-	0.00%
2025-11-20	1.510	1.430	1.520	-	-	2,000	3,160	1.5800	1.510	1.430	1.520	-	-	2,000	1.5800	0.00%
2025-11-19	1.510	1.430	1.520	-	-	0	0	-	1.510	1.430	1.520	-	-	0	-	0.00%
2025-11-18	1.510	1.420	1.530	-	-	0	0	-	1.510	1.420	1.530	-	-	0	-	0.00%
2025-11-17	1.510	1.450	1.510	1.510	1.510	10,000	15,100	1.5100	1.510	1.450	1.510	1.510	1.510	10,000	1.5100	0.00%
2025-11-14	1.510	1.510	1.600	-	-	0	0	-	1.510	1.510	1.600	-	-	0	-	0.00%
2025-11-13	1.510	1.510	1.590	1.500	1.500	6,000	9,000	1.5000	1.510	1.510	1.590	1.500	1.500	6,000	1.5000	0.67%
2025-11-12	1.500	1.440	1.500	-	-	0	0	-	1.500	1.440	1.500	-	-	0	-	0.00%
2025-11-11	1.500	1.500	1.600	1.500	1.500	18,000	27,000	1.5000	1.500	1.500	1.600	1.500	1.500	18,000	1.5000	0.00%
2025-11-10	1.500	1.490	1.500	1.500	1.500	14,000	21,000	1.5000	1.500	1.490	1.500	1.500	1.500	14,000	1.5000	0.00%
2025-11-07	1.500	1.440	1.500	-	-	0	0	-	1.500	1.440	1.500	-	-	0	-	0.00%
2025-11-06	1.500	1.440	1.500	1.500	1.500	34,000	51,000	1.5000	1.500	1.440	1.500	1.500	1.500	34,000	1.5000	4.17%
2025-11-05	1.440	1.440	1.480	-	-	0	0	-	1.440	1.440	1.480	-	-	0	-	0.70%
2025-11-04	1.430	1.410	1.430	1.430	1.430	2,000	2,860	1.4300	1.430	1.410	1.430	1.430	1.430	2,000	1.4300	-1.38%
2025-11-03	1.450	1.450	1.500	-	-	0	0	-	1.450	1.450	1.500	-	-	0	-	0.00%
2025-10-31	1.450	1.450	1.500	-	-	0	0	-	1.450	1.450	1.500	-	-	0	-	0.00%
2025-10-30	1.450	1.450	1.500	-	-	0	0	-	1.450	1.450	1.500	-	-	0	-	0.69%
2025-10-28	1.440	1.430	1.480	-	-	0	0	-	1.440	1.430	1.480	-	-	0	-	0.00%
2025-10-27	1.440	1.430	1.500	-	-	0	0	-	1.440	1.430	1.500	-	-	0	-	0.00%
2025-10-24	1.440	1.440	1.500	-	-	0	0	-	1.440	1.440	1.500	-	-	0	-	0.00%
2025-10-23	1.440	1.440	1.510	-	-	0	0	-	1.440	1.440	1.510	-	-	0	-	0.00%
2025-10-22	1.440	1.420	1.520	1.440	1.440	14,000	20,160	1.4400	1.440	1.420	1.520	1.440	1.440	14,000	1.4400	0.00%
2025-10-21	1.440	1.420	1.440	-	-	0	0	-	1.440	1.420	1.440	-	-	0	-	0.00%
2025-10-20	1.440	1.440	1.480	1.440	1.440	4,000	5,760	1.4400	1.440	1.440	1.480	1.440	1.440	4,000	1.4400	0.00%
2025-10-17	1.440	1.430	1.490	1.440	1.440	28,000	40,320	1.4400	1.440	1.430	1.490	1.440	1.440	28,000	1.4400	-4.00%
2025-10-16	1.500	1.430	1.500	1.520	1.520	12,000	18,240	1.5200	1.500	1.430	1.500	1.520	1.520	12,000	1.5200	0.00%
2025-10-15	1.500	1.420	1.500	1.510	1.510	2,000	3,020	1.5100	1.500	1.420	1.500	1.510	1.510	2,000	1.5100	0.67%
2025-10-14	1.490	1.410	1.510	-	-	0	0	-	1.490	1.410	1.510	-	-	0	-	0.00%
2025-10-13	1.490	1.490	1.500	1.490	1.490	34,000	50,660	1.4900	1.490	1.490	1.500	1.490	1.490	34,000	1.4900	-0.67%
2025-10-10	1.500	1.470	-	1.470	1.500	14,000	20,860	1.4900	1.500	1.470	-	1.470	1.500	14,000	1.4900	2.04%
2025-10-09	1.470	1.470	1.480	1.470	1.480	8,000	11,780	1.4725	1.470	1.470	1.480	1.470	1.480	8,000	1.4725	1.38%
2025-10-08	1.450	1.440	1.520	-	-	0	0	-	1.450	1.440	1.520	-	-	0	-	0.69%
2025-10-06	1.440	1.440	1.520	-	-	0	0	-	1.440	1.440	1.520	-	-	0	-	0.00%
2025-10-03	1.440	1.440	1.520	1.420	1.420	4,000	5,680	1.4200	1.440	1.440	1.520	1.420	1.420	4,000	1.4200	-2.04%
2025-10-02	1.470	1.440	1.520	-	-	0	0	-	1.470	1.440	1.520	-	-	0	-	0.00%
2025-09-30	1.470	1.430	1.520	-	-	0	0	-	1.470	1.430	1.520	-	-	0	-	0.00%
2025-09-29	1.470	1.410	1.500	1.470	1.470	4,000	5,880	1.4700	1.470	1.410	1.500	1.470	1.470	4,000	1.4700	-2.00%
2025-09-26	1.500	1.420	1.500	1.500	1.500	22,000	33,000	1.5000	1.500	1.420	1.500	1.500	1.500	22,000	1.5000	3.45%
2025-09-25	1.450	1.430	1.500	-	-	0	0	-	1.450	1.430	1.500	-	-	0	-	0.00%
2025-09-24	1.450	1.440	1.500	-	-	0	0	-	1.450	1.440	1.500	-	-	0	-	0.69%
2025-09-23	1.440	1.430	1.480	1.440	1.440	2,000	2,880	1.4400	1.440	1.430	1.480	1.440	1.440	2,000	1.4400	-2.70%
2025-09-22	1.480	1.420	1.480	-	-	0	0	-	1.480	1.420	1.480	-	-	0	-	0.00%
2025-09-19	1.480	1.420	1.480	-	-	0	0	-	1.480	1.420	1.480	-	-	0	-	0.00%
2025-09-18	1.480	1.420	1.480	1.480	1.480	660,000	976,800	1.4800	1.480	1.420	1.480	1.480	1.480	660,000	1.4800	4.96%
2025-09-17	1.410	1.410	1.480	-	-	0	0	-	1.410	1.410	1.480	-	-	0	-	0.00%
2025-09-16	1.410	1.410	1.450	1.410	1.410	52,000	73,320	1.4100	1.410	1.410	1.450	1.410	1.410	52,000	1.4100	0.00%
2025-09-15	1.410	1.410	1.420	-	-	0	0	-	1.410	1.410	1.420	-	-	0	-	0.00%
2025-09-12	1.410	1.410	1.430	1.400	1.410	12,000	16,900	1.4083	1.410	1.410	1.430	1.400	1.410	12,000	1.4083	0.00%
2025-09-11	1.410	1.400	1.450	-	-	0	0	-	1.410	1.400	1.450	-	-	0	-	0.00%
2025-09-10	1.410	1.410	1.460	1.410	1.410	100,000	141,000	1.4100	1.410	1.410	1.460	1.410	1.410	100,000	1.4100	0.00%
2025-09-09	1.410	1.380	1.480	1.400	1.460	176,000	249,340	1.4167	1.410	1.380	1.480	1.400	1.460	176,000	1.4167	-4.73%
2025-09-08	1.480	1.480	1.530	1.460	1.480	58,000	84,900	1.4638	1.480	1.480	1.530	1.460	1.480	58,000	1.4638	1.37%
2025-09-05	1.460	1.460	1.480	-	-	0	0	-	1.460	1.460	1.480	-	-	0	-	0.69%
2025-09-04	1.450	1.450	1.490	1.450	1.450	40,000	58,000	1.4500	1.450	1.450	1.490	1.450	1.450	40,000	1.4500	-0.68%
2025-09-03	1.460	1.460	1.540	1.450	1.470	50,000	73,340	1.4668	1.460	1.460	1.540	1.450	1.470	50,000	1.4668	0.69%
2025-09-02	1.450	1.450	1.480	-	-	0	0	-	1.450	1.450	1.480	-	-	0	-	0.69%
2025-09-01	1.440	1.440	1.490	-	-	0	0	-	1.440	1.440	1.490	-	-	0	-	0.00%
2025-08-29	1.440	1.440	1.510	1.440	1.500	48,000	70,940	1.4779	1.440	1.440	1.510	1.440	1.500	48,000	1.4779	-2.04%
2025-08-28	1.470	1.450	1.480	1.430	1.480	68,000	99,480	1.4629	1.470	1.450	1.480	1.430	1.480	68,000	1.4629	4.26%
2025-08-27	1.410	1.410	1.550	-	-	0	0	-	1.410	1.410	1.550	-	-	0	-	0.00%
2025-08-26	1.410	1.400	1.420	1.410	1.420	22,000	31,060	1.4118	1.410	1.400	1.420	1.410	1.420	22,000	1.4118	-0.70%
2025-08-25	1.420	1.400	1.420	1.420	1.420	8,000	11,360	1.4200	1.420	1.400	1.420	1.420	1.420	8,000	1.4200	0.00%
2025-08-22	1.420	1.400	1.420	-	-	0	0	-	1.420	1.400	1.420	-	-	0	-	0.00%
2025-08-21	1.420	1.400	1.420	-	-	0	0	-	1.420	1.400	1.420	-	-	0	-	0.00%
2025-08-20	1.420	1.380	1.500	-	-	0	0	-	1.420	1.380	1.500	-	-	0	-	0.00%
2025-08-19	1.420	1.380	1.450	1.420	1.420	6,000	8,520	1.4200	1.420	1.380	1.450	1.420	1.420	6,000	1.4200	2.90%
2025-08-18	1.380	1.380	-	1.380	1.380	8,000	11,100	1.3875	1.380	1.380	-	1.380	1.380	8,000	1.3875	-0.72%
2025-08-15	1.390	1.390	1.430	1.390	1.420	34,000	47,900	1.4088	1.390	1.390	1.430	1.390	1.420	34,000	1.4088	-2.11%
2025-08-14	1.420	1.410	1.420	1.420	1.420	16,000	22,720	1.4200	1.420	1.410	1.420	1.420	1.420	16,000	1.4200	0.71%
2025-08-13	1.410	1.410	1.480	-	-	2,000	2,980	1.4900	1.410	1.410	1.480	-	-	2,000	1.4900	0.71%
2025-08-12	1.400	1.390	1.400	-	-	0	0	-	1.400	1.390	1.400	-	-	0	-	0.00%
2025-08-11	1.400	1.390	1.400	-	-	0	0	-	1.400	1.390	1.400	-	-	0	-	0.00%
2025-08-08	1.400	1.360	1.410	-	-	0	0	-	1.400	1.360	1.410	-	-	0	-	0.00%
2025-08-07	1.400	1.310	1.680	-	-	0	0	-	1.400	1.310	1.680	-	-	0	-	0.00%
2025-08-06	1.400	1.360	1.410	-	-	0	0	-	1.400	1.360	1.410	-	-	0	-	0.00%
2025-08-05	1.400	1.230	1.410	1.400	1.410	54,000	76,100	1.4093	1.400	1.230	1.410	1.400	1.410	54,000	1.4093	-0.71%
2025-08-04	1.410	1.410	1.510	1.390	1.410	224,000	313,520	1.3996	1.410	1.410	1.510	1.390	1.410	224,000	1.3996	1.44%
2025-08-01	1.390	1.350	1.500	-	-	0	0	-	1.390	1.350	1.500	-	-	0	-	0.00%
2025-07-31	1.390	1.360	1.500	1.390	1.390	22,000	30,580	1.3900	1.390	1.360	1.500	1.390	1.390	22,000	1.3900	0.72%
2025-07-30	1.380	1.380	1.460	1.370	1.400	62,000	85,940	1.3861	1.380	1.380	1.460	1.370	1.400	62,000	1.3861	2.22%
2025-07-29	1.350	1.320	1.400	-	-	0	0	-	1.350	1.320	1.400	-	-	0	-	0.00%
2025-07-28	1.350	1.280	1.400	-	-	0	0	-	1.350	1.280	1.400	-	-	0	-	0.00%
2025-07-25	1.350	1.350	1.380	1.320	1.360	42,000	56,260	1.3395	1.350	1.350	1.380	1.320	1.360	42,000	1.3395	-1.46%
2025-07-24	1.370	1.370	1.380	1.370	1.370	2,000	2,740	1.3700	1.370	1.370	1.380	1.370	1.370	2,000	1.3700	-0.72%
2025-07-23	1.380	1.370	1.380	1.370	1.380	24,000	32,920	1.3717	1.380	1.370	1.380	1.370	1.380	24,000	1.3717	0.73%
2025-07-22	1.370	1.360	1.380	1.370	1.380	60,000	82,460	1.3743	1.370	1.360	1.380	1.370	1.380	60,000	1.3743	-0.72%
2025-07-21	1.380	1.360	1.380	1.350	1.380	152,000	205,380	1.3512	1.380	1.360	1.380	1.350	1.380	152,000	1.3512	1.47%
2025-07-18	1.360	1.360	1.380	1.350	1.360	12,000	16,300	1.3583	1.360	1.360	1.380	1.350	1.360	12,000	1.3583	0.00%
2025-07-17	1.360	1.290	1.390	-	-	0	0	-	1.360	1.290	1.390	-	-	0	-	0.00%
2025-07-16	1.360	1.340	1.360	1.360	1.360	14,000	19,040	1.3600	1.360	1.340	1.360	1.360	1.360	14,000	1.3600	2.26%
2025-07-15	1.330	1.240	1.410	-	-	0	0	-	1.330	1.240	1.410	-	-	0	-	0.00%
2025-07-14	1.330	1.330	1.430	-	-	0	0	-	1.330	1.330	1.430	-	-	0	-	0.00%
2025-07-11	1.330	1.320	1.350	-	-	0	0	-	1.330	1.320	1.350	-	-	0	-	0.00%
2025-07-10	1.330	1.300	1.330	1.300	1.330	58,000	76,600	1.3207	1.330	1.300	1.330	1.300	1.330	58,000	1.3207	2.31%
2025-07-09	1.300	1.270	1.320	-	-	0	0	-	1.300	1.270	1.320	-	-	0	-	0.00%
2025-07-08	1.300	1.280	1.390	1.300	1.300	36,000	46,860	1.3017	1.300	1.280	1.390	1.300	1.300	36,000	1.3017	-2.26%
2025-07-07	1.330	1.260	1.330	-	-	0	0	-	1.330	1.260	1.330	-	-	0	-	0.00%
2025-07-04	1.330	1.310	1.330	-	-	0	0	-	1.330	1.310	1.330	-	-	0	-	0.00%
2025-07-03	1.330	1.290	1.330	1.330	1.330	6,000	7,980	1.3300	1.330	1.290	1.330	1.330	1.330	6,000	1.3300	-5.00%
2025-07-02	1.400	1.330	1.400	-	-	0	0	-	1.400	1.330	1.400	-	-	0	-	0.00%
2025-06-30	1.400	1.400	1.480	-	-	0	0	-	1.400	1.400	1.480	-	-	0	-	0.00%
2025-06-27	1.400	1.330	1.440	-	-	0	0	-	1.400	1.330	1.440	-	-	0	-	0.00%
2025-06-26	1.400	1.330	1.440	-	-	0	0	-	1.400	1.330	1.440	-	-	0	-	0.00%
2025-06-25	1.400	1.340	1.400	-	-	0	0	-	1.400	1.340	1.400	-	-	0	-	0.00%
2025-06-24	1.400	1.290	1.450	-	-	0	0	-	1.400	1.290	1.450	-	-	0	-	0.00%
2025-06-23	1.400	1.210	1.500	-	-	0	0	-	1.400	1.210	1.500	-	-	0	-	0.00%
2025-06-20	1.400	1.210	1.500	-	-	0	0	-	1.400	1.210	1.500	-	-	0	-	0.00%
2025-06-19	1.400	1.210	1.500	-	-	0	0	-	1.400	1.210	1.500	-	-	0	-	0.00%
2025-06-18	1.400	1.270	1.470	-	-	0	0	-	1.400	1.270	1.470	-	-	0	-	0.00%
2025-06-17	1.400	1.220	1.450	-	-	0	0	-	1.400	1.220	1.450	-	-	0	-	0.00%
2025-06-16	1.400	1.310	1.400	1.400	1.400	2,000	2,800	1.4000	1.400	1.310	1.400	1.400	1.400	2,000	1.4000	0.72%
2025-06-13	1.390	1.280	1.410	-	-	0	0	-	1.390	1.280	1.410	-	-	0	-	0.00%
2025-06-12	1.390	1.260	1.390	-	-	0	0	-	1.390	1.260	1.390	-	-	0	-	0.00%
2025-06-11	1.390	1.300	1.450	1.350	1.390	22,000	30,200	1.3727	1.390	1.300	1.450	1.350	1.390	22,000	1.3727	10.32%
2025-06-10	1.380	1.380	1.450	1.380	1.380	24,000	33,120	1.3800	1.260	1.260	1.324	1.260	1.260	26,286	1.2600	0.00%
2025-06-09	1.380	1.360	1.380	1.380	1.380	26,000	35,880	1.3800	1.260	1.242	1.260	1.260	1.260	28,476	1.2600	0.00%
2025-06-06	1.380	1.380	1.440	-	-	0	0	-	1.260	1.260	1.315	-	-	0	-	0.00%
2025-06-05	1.380	1.380	1.440	-	-	0	0	-	1.260	1.260	1.315	-	-	0	-	0.00%
2025-06-04	1.380	1.380	1.400	1.380	1.380	2,000	2,760	1.3800	1.260	1.260	1.278	1.260	1.260	2,190	1.2600	0.00%
2025-06-03	1.380	1.380	1.400	1.360	1.380	22,000	30,040	1.3655	1.260	1.260	1.278	1.242	1.260	24,095	1.2467	3.76%
2025-06-02	1.330	1.330	1.390	1.320	1.330	56,000	74,420	1.3289	1.214	1.214	1.269	1.205	1.214	61,333	1.2134	2.31%
2025-05-30	1.300	1.300	1.330	-	-	0	0	-	1.187	1.187	1.214	-	-	0	-	0.00%
2025-05-29	1.300	1.300	1.330	-	-	100	133	1.3300	1.187	1.187	1.214	-	-	110	1.2143	0.00%
2025-05-28	1.300	1.300	1.350	-	-	0	0	-	1.187	1.187	1.233	-	-	0	-	0.00%
2025-05-27	1.300	1.300	1.350	-	-	0	0	-	1.187	1.187	1.233	-	-	0	-	0.00%
2025-05-26	1.300	1.300	1.340	1.300	1.300	4,000	5,200	1.3000	1.187	1.187	1.223	1.187	1.187	4,381	1.1870	0.00%
2025-05-23	1.300	1.300	1.350	-	-	0	0	-	1.187	1.187	1.233	-	-	0	-	0.00%
2025-05-22	1.300	1.300	1.350	-	-	0	0	-	1.187	1.187	1.233	-	-	0	-	0.00%
2025-05-21	1.300	1.270	1.300	1.290	1.300	28,000	36,120	1.2900	1.187	1.160	1.187	1.178	1.187	30,667	1.1778	-2.26%
2025-05-20	1.330	1.300	1.340	1.340	1.350	4,000	5,380	1.3450	1.214	1.187	1.223	1.223	1.233	4,381	1.2280	2.31%
2025-05-19	1.300	1.280	1.330	1.300	1.440	152,000	204,020	1.3422	1.187	1.169	1.214	1.187	1.315	166,476	1.2255	-6.47%
2025-05-16	1.390	1.330	1.390	1.360	1.430	16,000	22,040	1.3775	1.269	1.214	1.269	1.242	1.306	17,524	1.2577	-2.80%
2025-05-15	1.430	1.350	1.430	1.450	1.450	2,000	2,900	1.4500	1.306	1.233	1.306	1.324	1.324	2,190	1.3239	4.38%
2025-05-14	1.370	1.310	1.370	-	-	0	0	-	1.251	1.196	1.251	-	-	0	-	0.00%
2025-05-13	1.370	1.330	1.370	-	-	0	0	-	1.251	1.214	1.251	-	-	0	-	0.00%
2025-05-12	1.370	1.310	1.370	-	-	0	0	-	1.251	1.196	1.251	-	-	0	-	0.00%
2025-05-09	1.370	1.330	1.370	-	-	0	0	-	1.251	1.214	1.251	-	-	0	-	0.00%
2025-05-08	1.370	1.320	1.370	1.330	1.380	74,000	102,000	1.3784	1.251	1.205	1.251	1.214	1.260	81,048	1.2585	-0.72%
2025-05-07	1.380	1.320	1.380	1.300	1.390	42,000	55,680	1.3257	1.260	1.205	1.260	1.187	1.269	46,000	1.2104	5.34%
2025-05-06	1.310	1.310	1.360	1.310	1.360	28,000	37,240	1.3300	1.196	1.196	1.242	1.196	1.242	30,667	1.2143	-4.38%
2025-05-02	1.370	1.320	1.380	1.320	1.400	22,000	29,740	1.3518	1.251	1.205	1.260	1.205	1.278	24,095	1.2343	2.24%
2025-04-30	1.340	1.310	1.330	1.310	1.360	14,000	18,680	1.3343	1.223	1.196	1.214	1.196	1.242	15,333	1.2183	2.29%
2025-04-29	1.310	1.310	1.380	1.270	1.450	100,000	135,200	1.3520	1.196	1.196	1.260	1.160	1.324	109,524	1.2344	-4.38%
2025-04-28	1.370	1.310	1.370	-	-	0	0	-	1.251	1.196	1.251	-	-	0	-	0.00%
2025-04-25	1.370	1.240	1.370	-	-	0	0	-	1.251	1.132	1.251	-	-	0	-	0.00%
2025-04-24	1.370	1.310	1.370	-	-	0	0	-	1.251	1.196	1.251	-	-	0	-	0.00%
2025-04-23	1.370	1.280	1.370	-	-	0	0	-	1.251	1.169	1.251	-	-	0	-	0.00%
2025-04-22	1.370	1.260	1.370	1.300	1.370	4,000	5,340	1.3350	1.251	1.150	1.251	1.187	1.251	4,381	1.2189	-0.72%
2025-04-17	1.380	1.260	1.380	1.380	1.380	6,000	8,280	1.3800	1.260	1.150	1.260	1.260	1.260	6,571	1.2600	-0.72%
2025-04-16	1.390	1.290	1.390	-	-	4,000	5,520	1.3800	1.269	1.178	1.269	-	-	4,381	1.2600	0.00%
2025-04-15	1.390	1.320	1.390	-	-	0	0	-	1.269	1.205	1.269	-	-	0	-	0.00%
2025-04-14	1.390	1.310	1.390	1.390	1.390	2,000	2,780	1.3900	1.269	1.196	1.269	1.269	1.269	2,190	1.2691	3.73%
2025-04-11	1.340	1.250	1.340	1.340	1.340	2,000	2,680	1.3400	1.223	1.141	1.223	1.223	1.223	2,190	1.2235	2.29%
2025-04-10	1.310	1.240	1.310	1.270	1.330	424,000	539,200	1.2717	1.196	1.132	1.196	1.160	1.214	464,381	1.1611	-1.50%
2025-04-09	1.330	1.240	1.330	-	-	0	0	-	1.214	1.132	1.214	-	-	0	-	0.00%
2025-04-08	1.330	1.250	1.330	1.200	1.340	178,000	227,380	1.2774	1.214	1.141	1.214	1.096	1.223	194,952	1.1663	9.92%
2025-04-07	1.210	1.150	1.210	1.120	1.250	142,000	167,280	1.1780	1.105	1.050	1.105	1.023	1.141	155,524	1.0756	-9.70%
2025-04-03	1.340	1.300	1.340	1.340	1.340	12,000	16,080	1.3400	1.223	1.187	1.223	1.223	1.223	13,143	1.2235	-0.74%
2025-04-02	1.350	1.300	1.360	1.300	1.360	30,000	39,720	1.3240	1.233	1.187	1.242	1.187	1.242	32,857	1.2089	-0.74%
2025-04-01	1.360	1.290	1.360	1.320	1.360	22,000	29,120	1.3236	1.242	1.178	1.242	1.205	1.242	24,095	1.2085	1.49%
2025-03-31	1.340	1.290	1.340	-	-	0	0	-	1.223	1.178	1.223	-	-	0	-	0.00%
2025-03-28	1.340	1.290	1.340	1.270	1.360	80,000	104,900	1.3113	1.223	1.178	1.223	1.160	1.242	87,619	1.1972	0.00%
2025-03-27	1.340	1.280	1.330	1.350	1.350	6,000	8,100	1.3500	1.223	1.169	1.214	1.233	1.233	6,571	1.2326	1.52%
2025-03-26	1.320	1.270	1.310	1.270	1.390	344,000	443,400	1.2890	1.205	1.160	1.196	1.160	1.269	376,762	1.1769	-5.71%
2025-03-25	1.400	1.310	1.400	1.300	1.450	26,000	35,980	1.3838	1.278	1.196	1.278	1.187	1.324	28,476	1.2635	5.26%
2025-03-24	1.330	1.260	1.330	1.300	1.330	10,000	13,120	1.3120	1.214	1.150	1.214	1.187	1.214	10,952	1.1979	-2.92%
2025-03-21	1.370	1.330	1.370	1.380	1.400	262,000	365,100	1.3935	1.251	1.214	1.251	1.260	1.278	286,952	1.2723	0.00%
2025-03-20	1.370	1.300	1.370	1.360	1.370	10,000	13,620	1.3620	1.251	1.187	1.251	1.242	1.251	10,952	1.2436	0.00%
2025-03-19	1.370	1.350	1.380	1.300	1.380	6,000	8,100	1.3500	1.251	1.233	1.260	1.187	1.260	6,571	1.2326	-0.72%
2025-03-18	1.380	1.260	1.380	1.370	1.380	48,000	65,920	1.3733	1.260	1.150	1.260	1.251	1.260	52,571	1.2539	0.00%
2025-03-17	1.380	1.270	1.460	-	-	0	0	-	1.260	1.160	1.333	-	-	0	-	0.00%
2025-03-14	1.380	1.330	1.400	1.380	1.380	2,000	2,760	1.3800	1.260	1.214	1.278	1.260	1.260	2,190	1.2600	0.00%
2025-03-13	1.380	1.310	1.450	-	-	0	0	-	1.260	1.196	1.324	-	-	0	-	0.00%
2025-03-12	1.380	1.250	1.390	-	-	0	0	-	1.260	1.141	1.269	-	-	0	-	0.00%
2025-03-11	1.380	1.230	1.390	1.300	1.400	12,000	16,440	1.3700	1.260	1.123	1.269	1.187	1.278	13,143	1.2509	0.00%
2025-03-10	1.380	1.250	1.470	-	-	0	0	-	1.260	1.141	1.342	-	-	0	-	0.00%
2025-03-07	1.380	1.280	1.380	1.330	1.390	36,000	48,320	1.3422	1.260	1.169	1.260	1.214	1.269	39,429	1.2255	-1.43%
2025-03-06	1.400	1.330	1.400	-	-	0	0	-	1.278	1.214	1.278	-	-	0	-	0.00%
2025-03-05	1.400	1.300	1.400	1.350	1.440	4,000	5,580	1.3950	1.278	1.187	1.278	1.233	1.315	4,381	1.2737	0.00%
2025-03-04	1.400	1.230	1.400	1.280	1.450	30,000	39,920	1.3307	1.278	1.123	1.278	1.169	1.324	32,857	1.2150	1.45%
2025-03-03	1.380	1.270	1.380	1.380	1.390	16,000	22,100	1.3813	1.260	1.160	1.260	1.260	1.269	17,524	1.2611	-0.72%
2025-02-28	1.390	1.270	1.390	1.400	1.400	2,000	2,800	1.4000	1.269	1.160	1.269	1.278	1.278	2,190	1.2783	0.72%
2025-02-27	1.380	1.250	1.380	-	-	0	0	-	1.260	1.141	1.260	-	-	0	-	-0.72%
2025-02-26	1.390	1.310	1.390	1.310	1.690	42,000	64,720	1.5410	1.269	1.196	1.269	1.196	1.543	46,000	1.4070	2.96%
2025-02-25	1.350	1.240	1.350	-	-	8,000	10,560	1.3200	1.233	1.132	1.233	-	-	8,762	1.2052	-2.88%
2025-02-24	1.390	1.160	1.390	1.390	1.390	10,000	13,900	1.3900	1.269	1.059	1.269	1.269	1.269	10,952	1.2691	0.72%
2025-02-21	1.380	1.310	1.380	1.380	1.480	18,000	25,360	1.4089	1.260	1.196	1.260	1.260	1.351	19,714	1.2864	0.00%
2025-02-20	1.380	1.270	1.380	1.210	1.390	164,000	203,900	1.2433	1.260	1.160	1.260	1.105	1.269	179,619	1.1352	13.11%
2025-02-19	1.220	1.160	1.220	1.140	1.220	108,000	127,600	1.1815	1.114	1.059	1.114	1.041	1.114	118,286	1.0787	0.00%
2025-02-18	1.220	1.170	1.220	1.210	1.220	40,000	48,420	1.2105	1.114	1.068	1.114	1.105	1.114	43,810	1.1052	0.00%
2025-02-17	1.220	1.150	1.220	1.220	1.220	14,000	17,080	1.2200	1.114	1.050	1.114	1.114	1.114	15,333	1.1139	0.00%
2025-02-14	1.220	1.150	1.220	1.200	1.220	66,000	79,420	1.2033	1.114	1.050	1.114	1.096	1.114	72,286	1.0987	1.67%
2025-02-13	1.200	1.140	1.200	1.130	1.200	274,000	316,420	1.1548	1.096	1.041	1.096	1.032	1.096	300,095	1.0544	5.26%
2025-02-12	1.140	1.140	1.190	1.130	1.200	258,000	296,280	1.1484	1.041	1.041	1.087	1.032	1.096	282,571	1.0485	-0.87%
2025-02-11	1.150	1.150	1.180	1.110	1.390	400,000	475,460	1.1887	1.050	1.050	1.077	1.013	1.269	438,095	1.0853	-10.16%
2025-02-10	1.280	1.280	1.340	1.240	1.360	450,000	574,600	1.2769	1.169	1.169	1.223	1.132	1.242	492,857	1.1659	-9.22%
2025-02-07	1.410	1.280	1.410	1.420	1.420	8,000	11,260	1.4075	1.287	1.169	1.287	1.297	1.297	8,762	1.2851	1.44%
2025-02-06	1.390	1.200	1.390	1.270	1.390	70,000	91,400	1.3057	1.269	1.096	1.269	1.160	1.269	76,667	1.1922	10.32%
2025-02-05	1.260	1.190	1.260	1.250	1.260	8,000	10,040	1.2550	1.150	1.087	1.150	1.141	1.150	8,762	1.1459	3.28%
2025-02-04	1.220	1.140	1.220	1.130	1.230	60,000	70,540	1.1757	1.114	1.041	1.114	1.032	1.123	65,714	1.0734	7.96%
2025-02-03	1.130	1.070	1.130	1.080	1.130	80,000	88,040	1.1005	1.032	0.977	1.032	0.986	1.032	87,619	1.0048	4.63%
2025-01-28	1.080	1.080	1.090	1.050	1.200	398,000	435,000	1.0930	0.986	0.986	0.995	0.959	1.096	435,905	0.9979	-7.69%
2025-01-27	1.170	1.160	1.170	1.170	1.430	384,000	478,140	1.2452	1.068	1.059	1.068	1.068	1.306	420,571	1.1369	-18.18%
2025-01-24	1.430	1.380	1.430	-	-	0	0	-	1.306	1.260	1.306	-	-	0	-	0.00%
2025-01-23	1.430	1.380	1.430	-	-	0	0	-	1.306	1.260	1.306	-	-	0	-	-0.69%
2025-01-22	1.440	1.380	1.440	1.380	1.440	38,000	53,080	1.3968	1.315	1.260	1.315	1.260	1.315	41,619	1.2754	0.00%
2025-01-21	1.440	1.380	1.440	1.400	1.450	46,000	64,700	1.4065	1.315	1.260	1.315	1.278	1.324	50,381	1.2842	2.86%
2025-01-20	1.400	1.360	1.400	-	-	0	0	-	1.278	1.242	1.278	-	-	0	-	0.00%
2025-01-17	1.400	1.350	1.400	1.350	1.400	58,000	79,080	1.3634	1.278	1.233	1.278	1.233	1.278	63,524	1.2449	0.00%
2025-01-16	1.400	1.330	1.400	1.390	1.400	6,000	8,360	1.3933	1.278	1.214	1.278	1.269	1.278	6,571	1.2722	0.00%
2025-01-15	1.400	1.330	1.390	1.400	1.400	4,000	5,600	1.4000	1.278	1.214	1.269	1.278	1.278	4,381	1.2783	-0.71%
2025-01-14	1.410	1.360	1.410	1.360	1.430	18,000	24,760	1.3756	1.287	1.242	1.287	1.242	1.306	19,714	1.2559	-2.08%
2025-01-13	1.440	1.380	1.440	-	-	0	0	-	1.315	1.260	1.315	-	-	0	-	-0.69%
2025-01-10	1.450	1.370	1.440	1.360	1.500	26,000	36,800	1.4154	1.324	1.251	1.315	1.242	1.370	28,476	1.2923	4.32%
2025-01-09	1.390	1.340	1.390	-	-	0	0	-	1.269	1.223	1.269	-	-	0	-	-0.71%
2025-01-08	1.400	1.350	1.400	-	-	2,000	2,780	1.3900	1.278	1.233	1.278	-	-	2,190	1.2691	0.00%
2025-01-07	1.400	1.360	1.400	1.380	1.440	16,000	22,460	1.4038	1.278	1.242	1.278	1.260	1.315	17,524	1.2817	-3.45%
2025-01-06	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	0.00%
2025-01-03	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	0.00%
2025-01-02	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	0.00%
2024-12-31	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	0.00%
2024-12-30	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	0.00%
2024-12-27	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	0.00%
2024-12-24	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	0.00%
2024-12-23	1.450	1.380	1.450	-	-	0	0	-	1.324	1.260	1.324	-	-	0	-	-1.36%
2024-12-20	1.470	1.380	1.470	-	-	0	0	-	1.342	1.260	1.342	-	-	0	-	0.00%
2024-12-19	1.470	1.380	1.470	-	-	0	0	-	1.342	1.260	1.342	-	-	0	-	0.00%
2024-12-18	1.470	1.380	1.470	-	-	0	0	-	1.342	1.260	1.342	-	-	0	-	-0.68%
2024-12-17	1.480	1.360	1.480	-	-	0	0	-	1.351	1.242	1.351	-	-	0	-	0.00%
2024-12-16	1.480	1.360	1.480	-	-	0	0	-	1.351	1.242	1.351	-	-	0	-	0.00%
2024-12-13	1.480	1.360	1.480	-	-	0	0	-	1.351	1.242	1.351	-	-	0	-	0.00%
2024-12-12	1.480	1.360	1.480	-	-	0	0	-	1.351	1.242	1.351	-	-	0	-	0.00%
2024-12-11	1.480	1.410	1.480	-	-	0	0	-	1.351	1.287	1.351	-	-	0	-	0.00%
2024-12-10	1.480	1.410	1.480	-	-	0	0	-	1.351	1.287	1.351	-	-	0	-	-0.67%
2024-12-09	1.490	1.410	1.490	-	-	0	0	-	1.360	1.287	1.360	-	-	0	-	0.00%
2024-12-06	1.490	1.410	1.490	-	-	0	0	-	1.360	1.287	1.360	-	-	0	-	0.00%
2024-12-05	1.490	1.410	1.490	-	-	0	0	-	1.360	1.287	1.360	-	-	0	-	0.00%
2024-12-04	1.490	1.410	1.490	-	-	0	0	-	1.360	1.287	1.360	-	-	0	-	0.00%
2024-12-03	1.490	1.410	1.490	1.490	1.490	10,000	14,900	1.4900	1.360	1.287	1.360	1.360	1.360	10,952	1.3604	-0.67%
2024-12-02	1.500	1.340	1.500	1.390	1.500	38,000	54,720	1.4400	1.370	1.223	1.370	1.269	1.370	41,619	1.3148	0.00%
2024-11-29	1.500	1.410	1.500	-	-	0	0	-	1.370	1.287	1.370	-	-	0	-	-1.32%
2024-11-28	1.520	1.410	1.520	-	-	0	0	-	1.388	1.287	1.388	-	-	0	-	0.00%
2024-11-27	1.520	1.410	1.520	-	-	0	0	-	1.388	1.287	1.388	-	-	0	-	0.00%
2024-11-26	1.520	1.410	1.520	-	-	0	0	-	1.388	1.287	1.388	-	-	0	-	0.00%
2024-11-25	1.520	1.410	1.520	-	-	0	0	-	1.388	1.287	1.388	-	-	0	-	0.00%
2024-11-22	1.520	1.410	1.520	-	-	0	0	-	1.388	1.287	1.388	-	-	0	-	-0.65%
2024-11-21	1.530	1.410	1.530	-	-	10,000	15,200	1.5200	1.397	1.287	1.397	-	-	10,952	1.3878	0.00%
2024-11-20	1.530	1.400	1.530	1.440	1.530	20,000	29,080	1.4540	1.397	1.278	1.397	1.315	1.397	21,905	1.3276	5.52%
2024-11-19	1.450	1.390	1.450	-	-	0	0	-	1.324	1.269	1.324	-	-	0	-	0.00%
2024-11-18	1.450	1.390	1.450	-	-	0	0	-	1.324	1.269	1.324	-	-	0	-	0.00%
2024-11-15	1.450	1.390	1.450	-	-	0	0	-	1.324	1.269	1.324	-	-	0	-	0.00%
2024-11-14	1.450	1.390	1.450	-	-	0	0	-	1.324	1.269	1.324	-	-	0	-	0.00%
2024-11-13	1.450	1.390	1.450	-	-	0	0	-	1.324	1.269	1.324	-	-	0	-	0.00%
2024-11-12	1.450	1.390	1.450	-	-	0	0	-	1.324	1.269	1.324	-	-	0	-	0.00%
2024-11-11	1.450	1.390	1.450	1.450	1.470	32,000	46,920	1.4663	1.324	1.269	1.324	1.324	1.342	35,048	1.3388	-1.36%
2024-11-08	1.470	1.390	1.470	-	-	4,000	5,720	1.4300	1.342	1.269	1.342	-	-	4,381	1.3057	0.00%
2024-11-07	1.470	1.390	1.470	-	-	0	0	-	1.342	1.269	1.342	-	-	0	-	0.00%
2024-11-06	1.470	1.390	1.470	-	-	0	0	-	1.342	1.269	1.342	-	-	0	-	-0.68%
2024-11-05	1.480	1.390	1.480	1.480	1.490	60,000	89,280	1.4880	1.351	1.269	1.351	1.351	1.360	65,714	1.3586	0.68%
2024-11-04	1.470	1.410	1.470	-	-	0	0	-	1.342	1.287	1.342	-	-	0	-	-2.00%
2024-11-01	1.500	1.410	1.500	1.440	1.510	112,000	161,800	1.4446	1.370	1.287	1.370	1.315	1.379	122,667	1.3190	-1.32%
2024-10-31	1.520	1.420	1.520	1.430	1.540	34,000	49,260	1.4488	1.388	1.297	1.388	1.306	1.406	37,238	1.3228	0.00%
2024-10-30	1.520	1.430	1.540	-	-	0	0	-	1.388	1.306	1.406	-	-	0	-	0.00%
2024-10-29	1.520	1.450	1.540	-	-	0	0	-	1.388	1.324	1.406	-	-	0	-	0.00%
2024-10-28	1.520	1.450	1.520	-	-	0	0	-	1.388	1.324	1.388	-	-	0	-	-1.30%
2024-10-25	1.540	1.450	1.540	1.540	1.540	4,000	6,160	1.5400	1.406	1.324	1.406	1.406	1.406	4,381	1.4061	3.36%
2024-10-24	1.490	1.450	1.490	-	-	0	0	-	1.360	1.324	1.360	-	-	0	-	-1.32%
2024-10-23	1.510	1.450	1.550	-	-	0	0	-	1.379	1.324	1.415	-	-	0	-	0.00%
2024-10-22	1.510	1.450	1.510	-	-	0	0	-	1.379	1.324	1.379	-	-	0	-	-0.66%
2024-10-21	1.520	1.440	1.550	-	-	0	0	-	1.388	1.315	1.415	-	-	0	-	0.00%
2024-10-18	1.520	1.440	1.520	-	-	0	0	-	1.388	1.315	1.388	-	-	0	-	0.00%
2024-10-17	1.520	1.410	1.550	-	-	0	0	-	1.388	1.287	1.415	-	-	0	-	0.00%
2024-10-16	1.520	1.410	1.520	-	-	0	0	-	1.388	1.287	1.388	-	-	0	-	-0.65%
2024-10-15	1.530	1.430	1.530	-	-	0	0	-	1.397	1.306	1.397	-	-	0	-	0.00%
2024-10-14	1.530	1.420	1.530	1.470	1.550	10,000	14,920	1.4920	1.397	1.297	1.397	1.342	1.415	10,952	1.3623	-1.92%
2024-10-10	1.560	1.500	1.560	1.500	1.590	40,000	61,700	1.5425	1.424	1.370	1.424	1.370	1.452	43,810	1.4084	4.70%
2024-10-09	1.490	1.410	1.490	1.390	1.490	38,000	54,940	1.4458	1.360	1.287	1.360	1.269	1.360	41,619	1.3201	-0.67%
2024-10-08	1.500	1.410	1.500	-	-	0	0	-	1.370	1.287	1.370	-	-	0	-	0.00%
2024-10-07	1.500	1.410	1.500	1.400	1.520	100,000	144,120	1.4412	1.370	1.287	1.370	1.278	1.388	109,524	1.3159	-1.96%
2024-10-04	1.530	1.330	1.530	1.440	1.540	26,000	39,620	1.5238	1.397	1.214	1.397	1.315	1.406	28,476	1.3913	-0.65%
2024-10-03	1.540	1.310	1.540	-	-	0	0	-	1.406	1.196	1.406	-	-	0	-	0.00%
2024-10-02	1.540	1.350	1.540	1.450	1.550	52,000	77,480	1.4900	1.406	1.233	1.406	1.324	1.415	56,952	1.3604	3.36%
2024-09-30	1.490	1.420	1.490	1.490	1.500	24,000	35,900	1.4958	1.360	1.297	1.360	1.360	1.370	26,286	1.3658	4.93%
2024-09-27	1.420	1.330	1.580	1.290	1.420	132,000	182,720	1.3842	1.297	1.214	1.443	1.178	1.297	144,571	1.2639	5.97%
2024-09-26	1.340	1.210	1.280	1.280	1.340	10,000	12,940	1.2940	1.223	1.105	1.169	1.169	1.223	10,952	1.1815	-1.47%
2024-09-25	1.360	1.280	1.360	1.280	1.390	124,000	161,560	1.3029	1.242	1.169	1.242	1.169	1.269	135,810	1.1896	2.26%
2024-09-24	1.330	1.270	1.330	1.320	1.330	10,000	13,280	1.3280	1.214	1.160	1.214	1.205	1.214	10,952	1.2125	5.56%
2024-09-23	1.260	1.190	1.260	-	-	0	0	-	1.150	1.087	1.150	-	-	0	-	0.00%
2024-09-20	1.260	1.190	1.260	1.250	1.260	52,000	65,300	1.2558	1.150	1.087	1.150	1.141	1.150	56,952	1.1466	0.00%
2024-09-19	1.260	1.170	1.260	-	-	0	0	-	1.150	1.068	1.150	-	-	0	-	0.00%
2024-09-17	1.260	1.170	1.270	-	-	0	0	-	1.150	1.068	1.160	-	-	0	-	0.00%
2024-09-16	1.260	1.210	1.260	-	-	0	0	-	1.150	1.105	1.150	-	-	0	-	0.00%
2024-09-13	1.260	1.200	1.260	1.260	1.260	4,000	5,040	1.2600	1.150	1.096	1.150	1.150	1.150	4,381	1.1504	0.00%
2024-09-12	1.260	1.210	1.270	-	-	0	0	-	1.150	1.105	1.160	-	-	0	-	0.00%
2024-09-11	1.260	1.210	1.270	-	-	0	0	-	1.150	1.105	1.160	-	-	0	-	0.00%
2024-09-10	1.260	1.190	1.270	-	-	0	0	-	1.150	1.087	1.160	-	-	0	-	0.00%
2024-09-09	1.260	1.190	1.270	-	-	0	0	-	1.150	1.087	1.160	-	-	0	-	0.00%
2024-09-05	1.260	1.210	1.270	1.200	1.260	14,000	17,380	1.2414	1.150	1.105	1.160	1.096	1.150	15,333	1.1335	1.61%
2024-09-04	1.240	1.180	1.260	1.200	1.240	48,000	57,700	1.2021	1.132	1.077	1.150	1.096	1.132	52,571	1.0976	-1.59%
2024-09-03	1.260	1.180	1.260	-	-	0	0	-	1.150	1.077	1.150	-	-	0	-	0.00%
2024-09-02	1.260	1.180	1.260	-	-	0	0	-	1.150	1.077	1.150	-	-	0	-	0.00%
2024-08-30	1.260	1.180	1.260	-	-	0	0	-	1.150	1.077	1.150	-	-	0	-	0.00%
2024-08-29	1.260	1.190	1.260	-	-	0	0	-	1.150	1.087	1.150	-	-	0	-	0.00%
2024-08-28	1.260	1.170	1.260	1.260	1.260	6,000	7,560	1.2600	1.150	1.068	1.150	1.150	1.150	6,571	1.1504	0.00%
2024-08-27	1.260	1.200	1.260	-	-	0	0	-	1.150	1.096	1.150	-	-	0	-	0.00%
2024-08-26	1.260	1.170	1.260	-	-	0	0	-	1.150	1.068	1.150	-	-	0	-	0.00%
2024-08-23	1.260	1.200	1.260	-	-	0	0	-	1.150	1.096	1.150	-	-	0	-	0.00%
2024-08-22	1.260	1.200	1.260	1.260	1.290	4,000	5,100	1.2750	1.150	1.096	1.150	1.150	1.178	4,381	1.1641	-2.33%
2024-08-21	1.290	1.210	1.290	-	-	0	0	-	1.178	1.105	1.178	-	-	0	-	-3.01%
2024-08-20	1.330	1.230	1.350	-	-	0	0	-	1.214	1.123	1.233	-	-	0	-	0.00%
2024-08-19	1.330	1.230	1.330	1.360	1.360	2,000	2,720	1.3600	1.214	1.123	1.214	1.242	1.242	2,190	1.2417	0.76%
2024-08-16	1.320	1.220	1.320	1.280	1.360	20,000	25,760	1.2880	1.205	1.114	1.205	1.169	1.242	21,905	1.1760	-1.49%
2024-08-15	1.340	1.230	1.360	-	-	0	0	-	1.223	1.123	1.242	-	-	0	-	0.00%
2024-08-14	1.340	1.230	1.340	-	-	0	0	-	1.223	1.123	1.223	-	-	0	-	-1.47%
2024-08-13	1.360	1.210	1.360	1.250	1.360	10,000	12,720	1.2720	1.242	1.105	1.242	1.141	1.242	10,952	1.1614	-0.73%
2024-08-12	1.370	1.210	1.380	1.240	1.370	52,000	65,160	1.2531	1.251	1.105	1.260	1.132	1.251	56,952	1.1441	4.58%
2024-08-09	1.310	1.210	1.320	-	-	0	0	-	1.196	1.105	1.205	-	-	0	-	0.00%
2024-08-08	1.310	1.230	1.310	-	-	0	0	-	1.196	1.123	1.196	-	-	0	-	-0.76%
2024-08-07	1.320	1.210	1.350	-	-	0	0	-	1.205	1.105	1.233	-	-	0	-	0.00%
2024-08-06	1.320	1.230	1.320	-	-	0	0	-	1.205	1.123	1.205	-	-	0	-	-0.75%
2024-08-05	1.330	1.250	1.330	-	-	0	0	-	1.214	1.141	1.214	-	-	0	-	0.00%
2024-08-02	1.330	1.230	1.330	-	-	0	0	-	1.214	1.123	1.214	-	-	0	-	-1.48%
2024-08-01	1.350	1.180	1.350	1.200	1.370	14,000	18,280	1.3057	1.233	1.077	1.233	1.096	1.251	15,333	1.1922	5.47%
2024-07-31	1.280	1.160	1.280	-	-	0	0	-	1.169	1.059	1.169	-	-	0	-	0.00%
2024-07-30	1.280	1.160	1.280	1.300	1.300	4,000	5,200	1.3000	1.169	1.059	1.169	1.187	1.187	4,381	1.1870	-0.78%
2024-07-29	1.290	1.170	1.290	1.300	1.300	4,000	5,200	1.3000	1.178	1.068	1.178	1.187	1.187	4,381	1.1870	4.88%
2024-07-26	1.230	1.170	1.230	-	-	0	0	-	1.123	1.068	1.123	-	-	0	-	-0.81%
2024-07-25	1.240	1.170	1.240	-	-	0	0	-	1.132	1.068	1.132	-	-	0	-	-0.80%
2024-07-24	1.250	1.140	1.260	1.140	1.250	26,000	30,220	1.1623	1.141	1.041	1.150	1.041	1.141	28,476	1.0612	4.17%
2024-07-23	1.200	1.170	1.380	-	-	0	0	-	1.096	1.068	1.260	-	-	0	-	0.00%
2024-07-22	1.200	1.160	1.380	-	-	0	0	-	1.096	1.059	1.260	-	-	0	-	0.00%
2024-07-19	1.200	1.160	1.380	-	-	0	0	-	1.096	1.059	1.260	-	-	0	-	0.00%
2024-07-18	1.200	1.180	1.490	1.200	1.200	2,000	2,400	1.2000	1.096	1.077	1.360	1.096	1.096	2,190	1.0957	3.45%
2024-07-17	1.160	1.150	1.370	1.160	1.180	12,000	14,100	1.1750	1.059	1.050	1.251	1.059	1.077	13,143	1.0728	-9.38%
2024-07-16	1.280	1.160	1.300	-	-	4,000	5,120	1.2800	1.169	1.059	1.187	-	-	4,381	1.1687	0.00%
2024-07-15	1.280	1.170	1.280	-	-	0	0	-	1.169	1.068	1.169	-	-	0	-	0.00%
2024-07-12	1.280	1.200	1.280	1.300	1.300	2,000	2,600	1.3000	1.169	1.096	1.169	1.187	1.187	2,190	1.1870	0.00%
2024-07-11	1.280	1.260	1.280	1.250	1.280	70,000	87,800	1.2543	1.169	1.150	1.169	1.141	1.169	76,667	1.1452	1.59%
2024-07-10	1.260	1.190	1.260	1.220	1.280	10,000	12,480	1.2480	1.150	1.087	1.150	1.114	1.169	10,952	1.1395	5.88%
2024-07-09	1.190	1.170	1.250	1.190	1.190	2,000	2,380	1.1900	1.087	1.068	1.141	1.087	1.087	2,190	1.0865	1.71%
2024-07-08	1.170	1.170	1.260	1.170	1.170	2,000	2,340	1.1700	1.068	1.068	1.150	1.068	1.068	2,190	1.0683	-1.68%
2024-07-05	1.190	1.120	1.200	1.080	1.190	22,000	24,420	1.1100	1.087	1.023	1.096	0.986	1.087	24,095	1.0135	-5.56%
2024-07-04	1.260	1.150	1.260	1.250	1.270	6,000	7,540	1.2567	1.150	1.050	1.150	1.141	1.160	6,571	1.1474	-3.08%
2024-07-03	1.300	1.250	1.320	1.230	1.300	10,000	12,560	1.2560	1.187	1.141	1.205	1.123	1.187	10,952	1.1468	5.69%
2024-07-02	1.230	1.220	1.290	1.230	1.230	2,000	2,460	1.2300	1.123	1.114	1.178	1.123	1.123	2,190	1.1230	-6.82%
2024-06-28	1.320	1.200	1.320	-	-	0	0	-	1.205	1.096	1.205	-	-	0	-	0.00%
2024-06-27	1.320	1.200	1.320	1.170	1.350	8,000	10,320	1.2900	1.205	1.096	1.205	1.068	1.233	8,762	1.1778	5.60%
2024-06-26	1.250	1.180	1.290	-	-	0	0	-	1.141	1.077	1.178	-	-	0	-	0.00%
2024-06-25	1.250	1.160	1.350	-	-	0	0	-	1.141	1.059	1.233	-	-	0	-	0.00%
2024-06-24	1.250	1.170	1.260	1.200	1.250	26,000	31,420	1.2085	1.141	1.068	1.150	1.096	1.141	28,476	1.1034	-7.41%
2024-06-21	1.350	1.210	1.350	-	-	0	0	-	1.233	1.105	1.233	-	-	0	-	0.00%
2024-06-20	1.350	1.210	1.350	-	-	0	0	-	1.233	1.105	1.233	-	-	0	-	-0.74%
2024-06-19	1.360	1.230	1.360	-	-	0	0	-	1.242	1.123	1.242	-	-	0	-	-1.45%
2024-06-18	1.380	1.210	1.380	1.380	1.400	4,000	5,560	1.3900	1.260	1.105	1.260	1.260	1.278	4,381	1.2691	3.76%
2024-06-17	1.330	1.240	1.330	-	-	0	0	-	1.214	1.132	1.214	-	-	0	-	0.00%
2024-06-14	1.330	1.250	1.330	1.330	1.330	4,000	5,320	1.3300	1.214	1.141	1.214	1.214	1.214	4,381	1.2143	0.00%
2024-06-13	1.330	1.280	1.340	1.390	1.390	2,000	2,780	1.3900	1.214	1.169	1.223	1.269	1.269	2,190	1.2691	3.10%
2024-06-12	1.290	1.270	1.290	1.270	1.350	24,000	31,640	1.3183	1.178	1.160	1.178	1.160	1.233	26,286	1.2037	1.57%
2024-06-11	1.390	1.230	1.400	1.330	1.390	28,000	38,160	1.3629	1.160	1.026	1.168	1.110	1.160	33,564	1.1369	11.20%
2024-06-07	1.250	1.200	1.290	1.250	1.340	58,000	73,300	1.2638	1.043	1.001	1.076	1.043	1.118	69,526	1.0543	-2.34%
2024-06-06	1.280	1.280	1.340	1.280	1.290	36,000	46,380	1.2883	1.068	1.068	1.118	1.068	1.076	43,154	1.0748	4.92%
2024-06-05	1.220	1.220	1.290	-	-	0	0	-	1.018	1.018	1.076	-	-	0	-	0.00%
2024-06-04	1.220	1.210	1.280	1.210	1.220	54,000	65,760	1.2178	1.018	1.009	1.068	1.009	1.018	64,731	1.0159	2.52%
2024-06-03	1.190	1.190	1.220	1.190	1.220	36,000	43,200	1.2000	0.993	0.993	1.018	0.993	1.018	43,154	1.0011	-0.83%
2024-05-31	1.200	1.160	1.200	1.200	1.200	6,000	7,200	1.2000	1.001	0.968	1.001	1.001	1.001	7,192	1.0011	2.56%
2024-05-30	1.170	1.170	1.200	-	-	0	0	-	0.976	0.976	1.001	-	-	0	-	0.00%
2024-05-29	1.170	1.170	1.200	1.170	1.170	20,000	23,400	1.1700	0.976	0.976	1.001	0.976	0.976	23,975	0.9760	-2.50%
2024-05-28	1.200	1.170	1.200	1.190	1.200	36,000	43,000	1.1944	1.001	0.976	1.001	0.993	1.001	43,154	0.9964	0.84%
2024-05-27	1.190	1.170	1.200	1.180	1.200	96,000	114,600	1.1938	0.993	0.976	1.001	0.984	1.001	115,078	0.9958	0.85%
2024-05-24	1.180	1.170	1.180	1.170	1.190	138,000	163,300	1.1833	0.984	0.976	0.984	0.976	0.993	165,424	0.9872	-0.84%
2024-05-23	1.190	1.170	1.260	-	-	0	0	-	0.993	0.976	1.051	-	-	0	-	0.00%
2024-05-22	1.190	1.180	1.190	1.190	1.200	164,000	196,300	1.1970	0.993	0.984	0.993	0.993	1.001	196,591	0.9985	0.85%
2024-05-21	1.180	1.180	1.190	1.180	1.180	84,000	99,120	1.1800	0.984	0.984	0.993	0.984	0.984	100,693	0.9844	0.00%
2024-05-20	1.180	1.180	1.200	1.170	1.200	26,000	30,740	1.1823	0.984	0.984	1.001	0.976	1.001	31,167	0.9863	0.85%
2024-05-17	1.170	1.150	1.170	-	-	0	0	-	0.976	0.959	0.976	-	-	0	-	0.00%
2024-05-16	1.170	1.130	1.170	1.170	1.170	20,000	23,400	1.1700	0.976	0.943	0.976	0.976	0.976	23,975	0.9760	0.00%
2024-05-14	1.170	1.170	1.190	1.160	1.190	10,000	11,720	1.1720	0.976	0.976	0.993	0.968	0.993	11,987	0.9777	0.86%
2024-05-13	1.160	1.150	1.190	1.150	1.160	22,000	25,480	1.1582	0.968	0.959	0.993	0.959	0.968	26,372	0.9662	2.65%
2024-05-10	1.130	1.130	1.190	1.100	1.130	70,000	78,340	1.1191	0.943	0.943	0.993	0.918	0.943	83,911	0.9336	-1.74%
2024-05-09	1.150	1.140	1.190	1.150	1.150	2,000	2,300	1.1500	0.959	0.951	0.993	0.959	0.959	2,397	0.9594	1.77%
2024-05-08	1.130	1.120	1.150	-	-	0	0	-	0.943	0.934	0.959	-	-	0	-	0.00%
2024-05-07	1.130	1.130	1.150	-	-	0	0	-	0.943	0.943	0.959	-	-	0	-	0.00%
2024-05-06	1.130	1.130	1.180	1.120	1.140	50,000	56,640	1.1328	0.943	0.943	0.984	0.934	0.951	59,936	0.9450	-0.88%
2024-05-03	1.140	1.120	1.180	-	-	0	0	-	0.951	0.934	0.984	-	-	0	-	0.00%
2024-05-02	1.140	1.140	1.180	1.130	1.140	150,000	170,220	1.1348	0.951	0.951	0.984	0.943	0.951	179,809	0.9467	0.00%
2024-04-30	1.140	1.140	1.200	-	-	0	0	-	0.951	0.951	1.001	-	-	0	-	0.00%
2024-04-29	1.140	1.140	1.200	1.120	1.210	62,000	71,200	1.1484	0.951	0.951	1.001	0.934	1.009	74,321	0.9580	-5.79%
2024-04-26	1.210	1.170	1.220	-	-	0	0	-	1.009	0.976	1.018	-	-	0	-	0.00%
2024-04-25	1.210	1.160	1.220	-	-	0	0	-	1.009	0.968	1.018	-	-	0	-	0.00%
2024-04-24	1.210	1.170	1.210	-	-	0	0	-	1.009	0.976	1.009	-	-	0	-	0.00%
2024-04-23	1.210	1.150	1.210	-	-	0	0	-	1.009	0.959	1.009	-	-	0	-	-0.82%
2024-04-22	1.220	1.150	1.220	-	-	0	0	-	1.018	0.959	1.018	-	-	0	-	0.00%
2024-04-19	1.220	1.160	1.220	-	-	0	0	-	1.018	0.968	1.018	-	-	0	-	0.00%
2024-04-18	1.220	1.140	1.220	1.140	1.220	44,000	50,820	1.1550	1.018	0.951	1.018	0.951	1.018	52,744	0.9635	0.83%
2024-04-17	1.210	1.160	1.290	-	-	0	0	-	1.009	0.968	1.076	-	-	0	-	0.00%
2024-04-16	1.210	1.160	1.290	-	-	0	0	-	1.009	0.968	1.076	-	-	0	-	0.00%
2024-04-15	1.210	1.180	1.290	-	-	0	0	-	1.009	0.984	1.076	-	-	0	-	0.00%
2024-04-12	1.210	1.210	1.290	-	-	0	0	-	1.009	1.009	1.076	-	-	0	-	0.00%
2024-04-11	1.210	1.210	1.290	-	-	0	0	-	1.009	1.009	1.076	-	-	0	-	0.83%
2024-04-10	1.200	1.170	1.290	1.200	1.200	2,000	2,400	1.2000	1.001	0.976	1.076	1.001	1.001	2,397	1.0011	0.00%
2024-04-09	1.200	1.200	1.270	1.170	1.260	66,000	80,680	1.2224	1.001	1.001	1.059	0.976	1.051	79,116	1.0198	-1.64%
2024-04-08	1.220	1.180	1.220	1.220	1.220	10,000	12,200	1.2200	1.018	0.984	1.018	1.018	1.018	11,987	1.0177	1.67%
2024-04-05	1.200	1.200	1.220	1.190	1.200	16,000	19,120	1.1950	1.001	1.001	1.018	0.993	1.001	19,180	0.9969	4.35%
2024-04-03	1.150	1.150	1.190	1.150	1.150	20,000	23,040	1.1520	0.959	0.959	0.993	0.959	0.959	23,975	0.9610	0.00%
2024-04-02	1.150	1.150	1.190	-	-	0	0	-	0.959	0.959	0.993	-	-	0	-	0.00%
2024-03-28	1.150	1.150	1.220	-	-	0	0	-	0.959	0.959	1.018	-	-	0	-	0.88%
2024-03-27	1.140	1.110	1.220	1.140	1.140	2,000	2,280	1.1400	0.951	0.926	1.018	0.951	0.951	2,397	0.9510	0.88%
2024-03-26	1.130	1.130	1.210	1.130	1.140	68,000	77,040	1.1329	0.943	0.943	1.009	0.943	0.951	81,513	0.9451	-0.88%
2024-03-25	1.140	1.130	1.140	1.100	1.140	40,000	44,940	1.1235	0.951	0.943	0.951	0.918	0.951	47,949	0.9372	5.56%
2024-03-22	1.080	1.080	1.130	-	-	0	0	-	0.901	0.901	0.943	-	-	0	-	0.00%
2024-03-21	1.080	1.080	1.130	-	-	0	0	-	0.901	0.901	0.943	-	-	0	-	0.00%
2024-03-20	1.080	1.070	1.140	1.080	1.080	40,000	43,200	1.0800	0.901	0.893	0.951	0.901	0.901	47,949	0.9010	0.00%
2024-03-19	1.080	1.020	1.080	1.080	1.080	10,000	10,800	1.0800	0.901	0.851	0.901	0.901	0.901	11,987	0.9010	0.93%
2024-03-18	1.070	1.050	1.070	1.050	1.070	10,000	10,620	1.0620	0.893	0.876	0.893	0.876	0.893	11,987	0.8859	3.88%
2024-03-15	1.030	1.010	1.070	1.030	1.030	4,000	4,120	1.0300	0.859	0.843	0.893	0.859	0.859	4,795	0.8592	0.98%
2024-03-14	1.020	1.000	1.060	-	-	0	0	-	0.851	0.834	0.884	-	-	0	-	0.00%
2024-03-13	1.020	1.020	1.050	1.020	1.020	16,000	16,320	1.0200	0.851	0.851	0.876	0.851	0.851	19,180	0.8509	0.99%
2024-03-12	1.010	0.990	1.050	1.000	1.000	20,000	20,000	1.0000	0.843	0.826	0.876	0.834	0.834	23,975	0.8342	-1.94%
2024-03-11	1.030	1.030	1.070	1.030	1.030	12,000	12,360	1.0300	0.859	0.859	0.893	0.859	0.859	14,385	0.8592	0.00%
2024-03-08	1.030	1.000	1.060	1.030	1.030	10,000	10,300	1.0300	0.859	0.834	0.884	0.859	0.859	11,987	0.8592	0.98%
2024-03-07	1.020	1.000	1.030	1.020	1.020	12,000	12,240	1.0200	0.851	0.834	0.859	0.851	0.851	14,385	0.8509	0.00%
2024-03-06	1.020	0.980	1.020	0.980	1.020	16,000	15,920	0.9950	0.851	0.818	0.851	0.818	0.851	19,180	0.8300	-0.97%
2024-03-05	1.030	0.990	1.030	-	-	0	0	-	0.859	0.826	0.859	-	-	0	-	0.00%
2024-03-04	1.030	1.000	1.050	-	-	0	0	-	0.859	0.834	0.876	-	-	0	-	0.00%
2024-03-01	1.030	1.000	1.030	0.990	1.040	4,000	4,060	1.0150	0.859	0.834	0.859	0.826	0.868	4,795	0.8467	-0.96%
2024-02-29	1.040	0.970	1.050	1.030	1.040	4,000	4,140	1.0350	0.868	0.809	0.876	0.859	0.868	4,795	0.8634	6.12%
2024-02-28	0.980	0.980	1.060	0.960	0.960	8,000	7,680	0.9600	0.818	0.818	0.884	0.801	0.801	9,590	0.8009	-5.77%
2024-02-27	1.040	0.970	1.040	1.030	1.040	44,000	45,660	1.0377	0.868	0.809	0.868	0.859	0.868	52,744	0.8657	0.97%
2024-02-26	1.030	1.020	1.040	-	-	0	0	-	0.859	0.851	0.868	-	-	0	-	0.00%
2024-02-23	1.030	0.950	1.030	0.990	1.030	116,000	118,040	1.0176	0.859	0.793	0.859	0.826	0.859	139,052	0.8489	3.00%
2024-02-22	1.000	0.980	1.010	0.970	1.000	308,000	303,260	0.9846	0.834	0.818	0.843	0.809	0.834	369,207	0.8214	1.01%
2024-02-21	0.990	0.990	1.030	0.980	1.050	554,000	560,600	1.0119	0.826	0.826	0.859	0.818	0.876	664,094	0.8442	-7.48%
2024-02-20	1.070	0.940	1.070	1.000	1.070	36,000	36,520	1.0144	0.893	0.784	0.893	0.834	0.893	43,154	0.8463	0.94%
2024-02-19	1.060	0.940	1.060	-	-	0	0	-	0.884	0.784	0.884	-	-	0	-	0.00%
2024-02-16	1.060	0.940	1.060	-	-	0	0	-	0.884	0.784	0.884	-	-	0	-	-0.93%
2024-02-15	1.070	0.940	1.070	1.030	1.070	38,000	39,280	1.0337	0.893	0.784	0.893	0.859	0.893	45,552	0.8623	0.94%
2024-02-14	1.060	0.960	1.060	-	-	0	0	-	0.884	0.801	0.884	-	-	0	-	-0.93%
2024-02-09	1.070	0.940	1.070	1.070	1.070	2,000	2,140	1.0700	0.893	0.784	0.893	0.893	0.893	2,397	0.8926	0.00%
2024-02-08	1.070	0.940	1.070	1.010	1.070	60,000	61,540	1.0257	0.893	0.784	0.893	0.843	0.893	71,924	0.8556	1.90%
2024-02-07	1.050	0.940	1.060	1.050	1.070	34,000	35,860	1.0547	0.876	0.784	0.884	0.876	0.893	40,757	0.8799	0.00%
2024-02-06	1.050	1.020	1.050	1.040	1.050	10,000	10,420	1.0420	0.876	0.851	0.876	0.868	0.876	11,987	0.8693	2.94%
2024-02-05	1.020	0.970	1.030	0.980	1.020	16,000	16,220	1.0138	0.851	0.809	0.859	0.818	0.851	19,180	0.8457	5.15%
2024-02-02	0.970	0.910	0.930	0.950	1.160	290,000	289,660	0.9988	0.809	0.759	0.776	0.793	0.968	347,630	0.8332	-22.40%
2024-02-01	1.250	1.150	1.250	1.190	1.250	8,000	9,760	1.2200	1.043	0.959	1.043	0.993	1.043	9,590	1.0177	-4.58%
2024-01-31	1.310	1.210	1.310	-	-	0	0	-	1.093	1.009	1.093	-	-	0	-	0.00%
2024-01-30	1.310	1.200	1.310	-	-	0	0	-	1.093	1.001	1.093	-	-	0	-	0.00%
2024-01-29	1.310	1.200	1.310	1.310	1.310	4,000	5,240	1.3100	1.093	1.001	1.093	1.093	1.093	4,795	1.0928	10.08%
2024-01-26	1.190	1.190	1.320	1.170	1.340	3,624,000	3,918,100	1.0812	0.993	0.993	1.101	0.976	1.118	4,344,180	0.9019	-4.03%
2024-01-25	1.240	1.170	1.180	1.100	1.340	50,000	60,120	1.2024	1.034	0.976	0.984	0.918	1.118	59,936	1.0031	-5.34%
2024-01-24	1.310	1.130	1.310	1.220	1.310	18,000	22,960	1.2756	1.093	0.943	1.093	1.018	1.093	21,577	1.0641	0.77%
2024-01-23	1.300	1.230	1.340	-	-	0	0	-	1.084	1.026	1.118	-	-	0	-	0.00%
2024-01-22	1.300	1.220	1.340	-	-	0	0	-	1.084	1.018	1.118	-	-	0	-	0.00%
2024-01-19	1.300	1.210	1.340	-	-	0	0	-	1.084	1.009	1.118	-	-	0	-	0.00%
2024-01-18	1.300	1.210	1.340	-	-	0	0	-	1.084	1.009	1.118	-	-	0	-	0.00%
2024-01-17	1.300	1.210	1.340	-	-	0	0	-	1.084	1.009	1.118	-	-	0	-	0.00%
2024-01-16	1.300	1.230	1.300	-	-	0	0	-	1.084	1.026	1.084	-	-	0	-	0.00%
2024-01-15	1.300	1.220	1.300	-	-	0	0	-	1.084	1.018	1.084	-	-	0	-	0.00%
2024-01-12	1.300	1.230	1.300	-	-	0	0	-	1.084	1.026	1.084	-	-	0	-	-2.99%
2024-01-11	1.340	1.240	1.340	1.340	1.340	10,000	13,400	1.3400	1.118	1.034	1.118	1.118	1.118	11,987	1.1179	0.00%
2024-01-10	1.340	1.230	1.340	-	-	0	0	-	1.118	1.026	1.118	-	-	0	-	0.00%
2024-01-09	1.340	1.220	1.340	-	-	0	0	-	1.118	1.018	1.118	-	-	0	-	0.00%
2024-01-08	1.340	1.220	1.340	1.340	1.340	2,000	2,680	1.3400	1.118	1.018	1.118	1.118	1.118	2,397	1.1179	0.00%
2024-01-05	1.340	1.230	1.340	1.340	1.340	6,000	8,040	1.3400	1.118	1.026	1.118	1.118	1.118	7,192	1.1179	0.00%
2024-01-04	1.340	1.230	1.340	-	-	0	0	-	1.118	1.026	1.118	-	-	0	-	-2.90%
2024-01-03	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2024-01-02	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2023-12-29	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2023-12-28	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2023-12-27	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2023-12-22	1.380	1.220	1.380	-	-	0	0	-	1.151	1.018	1.151	-	-	0	-	0.00%
2023-12-21	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2023-12-20	1.380	1.220	1.380	1.380	1.380	2,000	2,760	1.3800	1.151	1.018	1.151	1.151	1.151	2,397	1.1512	0.00%
2023-12-19	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2023-12-18	1.380	1.230	1.390	-	-	0	0	-	1.151	1.026	1.160	-	-	0	-	0.00%
2023-12-15	1.380	1.230	1.390	-	-	0	0	-	1.151	1.026	1.160	-	-	0	-	0.00%
2023-12-14	1.380	1.230	1.380	-	-	0	0	-	1.151	1.026	1.151	-	-	0	-	0.00%
2023-12-13	1.380	1.210	1.390	-	-	0	0	-	1.151	1.009	1.160	-	-	0	-	0.00%
2023-12-12	1.380	1.210	1.390	-	-	0	0	-	1.151	1.009	1.160	-	-	0	-	0.00%
2023-12-11	1.380	1.210	1.390	-	-	0	0	-	1.151	1.009	1.160	-	-	0	-	0.00%
2023-12-08	1.380	1.280	1.380	1.380	1.380	10,000	13,800	1.3800	1.151	1.068	1.151	1.151	1.151	11,987	1.1512	0.00%
2023-12-07	1.380	1.260	1.380	-	-	0	0	-	1.151	1.051	1.151	-	-	0	-	-0.72%
2023-12-06	1.390	1.260	1.390	-	-	0	0	-	1.160	1.051	1.160	-	-	0	-	0.00%
2023-12-05	1.390	1.260	1.390	1.250	1.390	12,000	15,780	1.3150	1.160	1.051	1.160	1.043	1.160	14,385	1.0970	9.45%
2023-12-04	1.270	1.250	1.270	1.270	1.300	16,000	20,720	1.2950	1.059	1.043	1.059	1.059	1.084	19,180	1.0803	-10.56%
2023-12-01	1.420	1.260	1.420	-	-	0	0	-	1.185	1.051	1.185	-	-	0	-	0.00%
2023-11-30	1.420	1.260	1.420	1.420	1.440	10,000	14,240	1.4240	1.185	1.051	1.185	1.185	1.201	11,987	1.1879	1.43%
2023-11-29	1.400	1.260	1.400	1.420	1.420	10,000	14,200	1.4200	1.168	1.051	1.168	1.185	1.185	11,987	1.1846	0.72%
2023-11-28	1.390	1.280	1.400	1.390	1.390	2,000	2,780	1.3900	1.160	1.068	1.168	1.160	1.160	2,397	1.1596	1.46%
2023-11-27	1.370	1.260	1.310	1.370	1.370	2,000	2,740	1.3700	1.143	1.051	1.093	1.143	1.143	2,397	1.1429	3.01%
2023-11-24	1.330	1.250	1.320	-	-	0	0	-	1.110	1.043	1.101	-	-	0	-	-0.75%
2023-11-23	1.340	1.250	1.330	1.210	1.360	8,000	10,040	1.2550	1.118	1.043	1.110	1.009	1.135	9,590	1.0469	-5.63%
2023-11-22	1.420	1.250	1.420	-	-	0	0	-	1.185	1.043	1.185	-	-	0	-	-1.39%
2023-11-21	1.440	1.230	1.440	1.450	1.450	8,000	11,600	1.4500	1.201	1.026	1.201	1.210	1.210	9,590	1.2096	4.35%
2023-11-20	1.380	1.380	1.400	1.210	1.380	58,000	78,480	1.3531	1.151	1.151	1.168	1.009	1.151	69,526	1.1288	4.55%
2023-11-17	1.320	1.200	1.350	1.320	1.320	12,000	15,840	1.3200	1.101	1.001	1.126	1.101	1.101	14,385	1.1012	0.00%
2023-11-16	1.320	1.200	1.320	1.300	1.320	168,000	221,440	1.3181	1.101	1.001	1.101	1.084	1.101	201,386	1.0996	1.54%
2023-11-15	1.300	1.210	1.320	1.260	1.300	268,000	347,700	1.2974	1.084	1.009	1.101	1.051	1.084	321,258	1.0823	6.56%
2023-11-14	1.220	1.160	1.260	1.190	1.220	86,000	104,200	1.2116	1.018	0.968	1.051	0.993	1.018	103,090	1.0108	3.39%
2023-11-13	1.180	1.160	1.260	1.180	1.250	234,000	279,300	1.1936	0.984	0.968	1.051	0.984	1.043	280,502	0.9957	-1.67%
2023-11-10	1.200	1.200	1.250	-	-	0	0	-	1.001	1.001	1.043	-	-	0	-	0.00%
2023-11-09	1.200	1.200	1.290	1.180	1.220	60,000	71,840	1.1973	1.001	1.001	1.076	0.984	1.018	71,924	0.9988	0.00%
2023-11-08	1.200	1.200	1.300	1.190	1.200	104,000	124,540	1.1975	1.001	1.001	1.084	0.993	1.001	124,667	0.9990	0.00%
2023-11-07	1.200	1.200	1.300	1.200	1.210	32,000	38,400	1.2000	1.001	1.001	1.084	1.001	1.009	38,359	1.0011	4.35%
2023-11-06	1.150	1.150	1.160	1.150	1.150	4,000	4,600	1.1500	0.959	0.959	0.968	0.959	0.959	4,795	0.9594	0.00%
2023-11-03	1.150	1.150	1.160	1.150	1.150	8,000	9,200	1.1500	0.959	0.959	0.968	0.959	0.959	9,590	0.9594	7.48%
2023-11-02	1.070	1.070	1.160	-	-	0	0	-	0.893	0.893	0.968	-	-	0	-	0.00%
2023-11-01	1.070	1.050	1.150	-	-	2,000	2,120	1.0600	0.893	0.876	0.959	-	-	2,397	0.8843	0.00%
2023-10-31	1.070	1.040	1.130	1.070	1.090	8,000	8,620	1.0775	0.893	0.868	0.943	0.893	0.909	9,590	0.8989	-7.76%
2023-10-30	1.160	1.090	1.160	-	-	0	0	-	0.968	0.909	0.968	-	-	0	-	0.00%
2023-10-27	1.160	1.090	1.160	-	-	0	0	-	0.968	0.909	0.968	-	-	0	-	0.00%
2023-10-26	1.160	1.100	1.170	-	-	0	0	-	0.968	0.918	0.976	-	-	0	-	0.00%
2023-10-25	1.160	1.110	1.170	-	-	0	0	-	0.968	0.926	0.976	-	-	0	-	0.00%
2023-10-24	1.160	1.110	1.170	1.160	1.160	2,000	2,320	1.1600	0.968	0.926	0.976	0.968	0.968	2,397	0.9677	-0.85%
2023-10-20	1.170	1.090	1.170	-	-	0	0	-	0.976	0.909	0.976	-	-	0	-	0.00%
2023-10-19	1.170	1.090	1.170	-	-	0	0	-	0.976	0.909	0.976	-	-	0	-	0.00%
2023-10-18	1.170	1.090	1.170	1.160	1.170	8,000	9,280	1.1600	0.976	0.909	0.976	0.968	0.976	9,590	0.9677	6.36%
2023-10-17	1.100	1.100	1.150	-	-	0	0	-	0.918	0.918	0.959	-	-	0	-	0.00%
2023-10-16	1.100	1.080	1.150	-	-	0	0	-	0.918	0.901	0.959	-	-	0	-	0.00%
2023-10-13	1.100	1.080	1.150	1.100	1.100	2,000	2,200	1.1000	0.918	0.901	0.959	0.918	0.918	2,397	0.9176	-4.35%
2023-10-12	1.150	1.090	1.160	-	-	0	0	-	0.959	0.909	0.968	-	-	0	-	0.00%
2023-10-11	1.150	1.100	1.190	-	-	0	0	-	0.959	0.918	0.993	-	-	0	-	0.00%
2023-10-10	1.150	1.100	1.160	1.160	1.160	2,000	2,320	1.1600	0.959	0.918	0.968	0.968	0.968	2,397	0.9677	-0.86%
2023-10-09	1.160	1.080	1.170	1.180	1.180	4,000	4,720	1.1800	0.968	0.901	0.976	0.984	0.984	4,795	0.9844	7.41%
2023-10-06	1.080	1.080	1.150	-	-	0	0	-	0.901	0.901	0.959	-	-	0	-	0.00%
2023-10-05	1.080	1.080	1.170	-	-	0	0	-	0.901	0.901	0.976	-	-	0	-	0.00%
2023-10-04	1.080	1.080	1.170	1.080	1.080	6,000	6,480	1.0800	0.901	0.901	0.976	0.901	0.901	7,192	0.9010	0.00%
2023-10-03	1.080	1.070	1.190	-	-	0	0	-	0.901	0.893	0.993	-	-	0	-	0.00%
2023-09-29	1.080	1.060	1.150	-	-	0	0	-	0.901	0.884	0.959	-	-	0	-	0.00%
2023-09-28	1.080	1.060	1.170	-	-	0	0	-	0.901	0.884	0.976	-	-	0	-	0.00%
2023-09-27	1.080	1.040	1.080	1.080	1.080	12,000	12,960	1.0800	0.901	0.868	0.901	0.901	0.901	14,385	0.9010	1.89%
2023-09-26	1.060	1.040	1.160	1.060	1.060	4,000	4,240	1.0600	0.884	0.868	0.968	0.884	0.884	4,795	0.8843	0.95%
2023-09-25	1.050	1.040	1.150	-	-	0	0	-	0.876	0.868	0.959	-	-	0	-	0.96%
2023-09-22	1.040	1.040	1.140	-	-	0	0	-	0.868	0.868	0.951	-	-	0	-	0.00%
2023-09-21	1.040	1.030	1.100	-	-	0	0	-	0.868	0.859	0.918	-	-	0	-	1.96%
2023-09-20	1.020	1.020	1.080	1.020	1.020	6,000	6,120	1.0200	0.851	0.851	0.901	0.851	0.851	7,192	0.8509	0.00%
2023-09-19	1.020	1.010	1.040	1.010	1.020	46,000	46,520	1.0113	0.851	0.843	0.868	0.843	0.851	55,141	0.8436	2.00%
2023-09-18	1.000	1.000	1.010	1.000	1.100	74,000	76,660	1.0359	0.834	0.834	0.843	0.834	0.918	88,706	0.8642	-9.09%
2023-09-15	1.100	1.100	1.170	1.030	1.100	22,000	23,920	1.0873	0.918	0.918	0.976	0.859	0.918	26,372	0.9070	10.00%
2023-09-14	1.000	1.000	1.030	-	-	0	0	-	0.834	0.834	0.859	-	-	0	-	1.01%
2023-09-13	0.990	0.970	1.030	-	-	0	0	-	0.826	0.809	0.859	-	-	0	-	0.00%
2023-09-12	0.990	0.970	1.040	0.990	1.000	10,000	9,920	0.9920	0.826	0.809	0.868	0.826	0.834	11,987	0.8275	-2.94%
2023-09-11	1.020	1.000	1.050	-	-	0	0	-	0.851	0.834	0.876	-	-	0	-	0.00%
2023-09-07	1.020	1.000	1.050	-	-	0	0	-	0.851	0.834	0.876	-	-	0	-	0.00%
2023-09-06	1.020	1.000	1.050	-	-	0	0	-	0.851	0.834	0.876	-	-	0	-	0.00%
2023-09-05	1.020	1.000	1.050	1.020	1.020	6,000	6,120	1.0200	0.851	0.834	0.876	0.851	0.851	7,192	0.8509	5.15%
2023-09-04	0.970	0.960	0.990	0.950	1.020	70,000	67,520	0.9646	0.809	0.801	0.826	0.793	0.851	83,911	0.8047	-4.90%
2023-08-31	1.020	1.020	1.060	1.020	1.020	4,000	4,080	1.0200	0.851	0.851	0.884	0.851	0.851	4,795	0.8509	0.00%
2023-08-30	1.020	1.020	1.070	-	-	0	0	-	0.851	0.851	0.893	-	-	0	-	0.00%
2023-08-29	1.020	1.020	1.070	-	-	0	0	-	0.851	0.851	0.893	-	-	0	-	0.00%
2023-08-28	1.020	1.020	1.070	-	-	0	0	-	0.851	0.851	0.893	-	-	0	-	0.00%
2023-08-25	1.020	0.960	1.050	1.020	1.020	2,000	2,040	1.0200	0.851	0.801	0.876	0.851	0.851	2,397	0.8509	0.00%
2023-08-24	1.020	0.980	1.030	1.020	1.020	6,000	6,120	1.0200	0.851	0.818	0.859	0.851	0.851	7,192	0.8509	6.25%
2023-08-23	0.960	0.960	1.030	0.960	0.960	22,000	21,120	0.9600	0.801	0.801	0.859	0.801	0.801	26,372	0.8009	0.00%
2023-08-22	0.960	0.950	1.030	0.960	1.010	46,000	45,680	0.9930	0.801	0.793	0.859	0.801	0.843	55,141	0.8284	-8.57%
2023-08-21	1.050	1.010	1.050	1.050	1.050	2,000	2,100	1.0500	0.876	0.843	0.876	0.876	0.876	2,397	0.8759	-4.55%
2023-08-18	1.100	1.010	1.120	1.090	1.100	8,000	8,820	1.1025	0.918	0.843	0.934	0.909	0.918	9,590	0.9197	0.92%
2023-08-17	1.090	1.020	1.150	-	-	0	0	-	0.909	0.851	0.959	-	-	0	-	0.00%
2023-08-16	1.090	1.050	1.140	-	-	0	0	-	0.909	0.876	0.951	-	-	0	-	0.00%
2023-08-15	1.090	1.030	1.110	-	-	0	0	-	0.909	0.859	0.926	-	-	0	-	-1.80%
2023-08-14	1.110	1.030	1.140	-	-	0	0	-	0.926	0.859	0.951	-	-	0	-	0.00%
2023-08-11	1.110	1.040	1.150	1.110	1.110	2,000	2,220	1.1100	0.926	0.868	0.959	0.926	0.926	2,397	0.9260	-0.89%
2023-08-10	1.120	1.120	1.170	1.120	1.180	158,000	177,480	1.1233	0.934	0.934	0.976	0.934	0.984	189,399	0.9371	-7.44%
2023-08-09	1.210	1.130	1.240	-	-	0	0	-	1.009	0.943	1.034	-	-	0	-	0.00%
2023-08-08	1.210	1.140	1.290	-	-	0	0	-	1.009	0.951	1.076	-	-	0	-	0.00%
2023-08-07	1.210	1.150	1.330	-	-	2,318,000	2,318,000	1.0000	1.009	0.959	1.110	-	-	2,778,645	0.8342	0.00%
2023-08-04	1.210	1.140	1.330	1.180	1.210	14,000	16,580	1.1843	1.009	0.951	1.110	0.984	1.009	16,782	0.9880	2.54%
2023-08-03	1.180	1.120	1.200	1.110	1.180	84,000	95,280	1.1343	0.984	0.934	1.001	0.926	0.984	100,693	0.9462	-13.87%
2023-08-02	1.370	1.150	1.370	-	-	0	0	-	1.143	0.959	1.143	-	-	0	-	0.00%
2023-08-01	1.370	1.160	1.370	-	-	0	0	-	1.143	0.968	1.143	-	-	0	-	0.00%
2023-07-31	1.370	1.150	1.370	-	-	0	0	-	1.143	0.959	1.143	-	-	0	-	-0.72%
2023-07-28	1.380	1.150	1.370	1.280	1.380	6,000	7,880	1.3133	1.151	0.959	1.143	1.068	1.151	7,192	1.0956	7.81%
2023-07-27	1.280	1.150	1.280	1.280	1.280	2,000	2,560	1.2800	1.068	0.959	1.068	1.068	1.068	2,397	1.0678	2.40%
2023-07-26	1.250	1.140	1.250	1.250	1.250	4,000	5,000	1.2500	1.043	0.951	1.043	1.043	1.043	4,795	1.0428	9.65%
2023-07-25	1.140	1.140	1.260	1.110	1.110	2,000	2,220	1.1100	0.951	0.951	1.051	0.926	0.926	2,397	0.9260	-10.94%
2023-07-24	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-21	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-20	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-19	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-18	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-14	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-13	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-12	1.280	1.110	1.280	-	-	0	0	-	1.068	0.926	1.068	-	-	0	-	0.00%
2023-07-11	1.280	1.110	1.280	1.280	1.290	10,000	12,820	1.2820	1.068	0.926	1.068	1.068	1.076	11,987	1.0695	15.32%
2023-07-10	1.110	1.100	1.290	1.110	1.110	2,000	2,220	1.1100	0.926	0.918	1.076	0.926	0.926	2,397	0.9260	-5.93%
2023-07-07	1.180	1.060	1.290	-	-	0	0	-	0.984	0.884	1.076	-	-	0	-	0.00%
2023-07-06	1.180	1.060	1.270	-	-	0	0	-	0.984	0.884	1.059	-	-	0	-	0.00%
2023-07-05	1.180	1.060	1.280	-	-	0	0	-	0.984	0.884	1.068	-	-	0	-	0.00%
2023-07-04	1.180	1.020	1.310	-	-	0	0	-	0.984	0.851	1.093	-	-	0	-	0.00%
2023-07-03	1.180	1.180	1.360	1.180	1.180	6,000	7,080	1.1800	0.984	0.984	1.135	0.984	0.984	7,192	0.9844	0.00%
2023-06-30	1.180	1.110	1.180	-	-	0	0	-	0.984	0.926	0.984	-	-	0	-	0.00%
2023-06-29	1.180	1.110	1.180	-	-	0	0	-	0.984	0.926	0.984	-	-	0	-	0.00%
2023-06-28	1.180	1.110	1.180	-	-	0	0	-	0.984	0.926	0.984	-	-	0	-	0.00%
2023-06-27	1.180	1.110	1.180	-	-	0	0	-	0.984	0.926	0.984	-	-	0	-	0.00%
2023-06-26	1.180	1.110	1.380	-	-	0	0	-	0.984	0.926	1.151	-	-	0	-	0.00%
2023-06-23	1.180	1.110	1.380	-	-	0	0	-	0.984	0.926	1.151	-	-	0	-	0.00%
2023-06-21	1.180	1.120	1.380	1.180	1.180	20,000	23,600	1.1800	0.984	0.934	1.151	0.984	0.984	23,975	0.9844	-2.48%
2023-06-20	1.210	1.180	1.390	1.210	1.210	2,000	2,420	1.2100	1.009	0.984	1.160	1.009	1.009	2,397	1.0094	0.00%
2023-06-19	1.210	1.210	1.390	1.190	1.250	4,000	4,880	1.2200	1.009	1.009	1.160	0.993	1.043	4,795	1.0177	-6.92%
2023-06-16	1.300	1.190	1.390	-	-	0	0	-	1.084	0.993	1.160	-	-	0	-	0.00%
2023-06-15	1.300	1.190	1.350	-	-	0	0	-	1.084	0.993	1.126	-	-	0	-	0.00%
2023-06-14	1.300	1.190	1.340	-	-	0	0	-	1.084	0.993	1.118	-	-	0	-	0.00%
2023-06-13	1.300	1.210	1.340	1.300	1.300	2,000	2,600	1.3000	1.084	1.009	1.118	1.084	1.084	2,397	1.0845	9.24%
2023-06-12	1.190	1.190	1.300	-	-	0	0	-	0.993	0.993	1.084	-	-	0	-	0.85%
2023-06-09	1.180	1.110	1.300	-	-	0	0	-	0.984	0.926	1.084	-	-	0	-	-0.00%
2023-06-08	1.280	1.210	1.330	1.280	1.280	2,500	3,185	1.2740	0.984	0.931	1.023	0.984	0.984	3,251	0.9798	0.00%
2023-06-07	1.280	1.280	1.330	-	-	0	0	-	0.984	0.984	1.023	-	-	0	-	0.00%
2023-06-06	1.280	1.280	1.330	-	-	0	0	-	0.984	0.984	1.023	-	-	0	-	0.00%
2023-06-05	1.280	1.270	1.320	-	-	0	0	-	0.984	0.977	1.015	-	-	0	-	0.00%
2023-06-02	1.280	1.260	1.340	-	-	0	0	-	0.984	0.969	1.031	-	-	0	-	0.00%
2023-06-01	1.280	1.250	1.280	1.280	1.280	2,000	2,560	1.2800	0.984	0.961	0.984	0.984	0.984	2,601	0.9844	0.79%
2023-05-31	1.270	1.210	1.340	-	-	0	0	-	0.977	0.931	1.031	-	-	0	-	0.00%
2023-05-30	1.270	1.210	1.360	1.270	1.270	2,040,000	2,150,800	1.0543	0.977	0.931	1.046	0.977	0.977	2,652,637	0.8108	-1.55%
2023-05-29	1.290	1.290	1.360	1.280	1.300	12,000	15,560	1.2967	0.992	0.992	1.046	0.984	1.000	15,604	0.9972	0.00%
2023-05-25	1.290	1.210	1.300	1.290	1.290	2,000	2,580	1.2900	0.992	0.931	1.000	0.992	0.992	2,601	0.9921	6.61%
2023-05-24	1.210	1.190	1.290	-	-	0	0	-	0.931	0.915	0.992	-	-	0	-	0.00%
2023-05-23	1.210	1.110	1.290	-	-	0	0	-	0.931	0.854	0.992	-	-	0	-	0.00%
2023-05-22	1.210	1.000	1.290	1.210	1.270	10,000	12,580	1.2580	0.931	0.769	0.992	0.931	0.977	13,003	0.9675	-6.92%
2023-05-19	1.300	-	1.300	1.250	1.300	12,000	15,500	1.2917	1.000	-	1.000	0.961	1.000	15,604	0.9934	-2.26%
2023-05-18	1.330	1.260	1.330	-	-	0	0	-	1.023	0.969	1.023	-	-	0	-	-0.75%
2023-05-17	1.340	1.270	1.340	-	-	0	0	-	1.031	0.977	1.031	-	-	0	-	0.00%
2023-05-16	1.340	1.250	1.340	-	-	0	0	-	1.031	0.961	1.031	-	-	0	-	-0.74%
2023-05-15	1.350	1.270	1.350	1.360	1.360	2,000	2,720	1.3600	1.038	0.977	1.038	1.046	1.046	2,601	1.0459	-1.46%
2023-05-12	1.370	1.260	1.370	1.370	1.370	2,000	2,740	1.3700	1.054	0.969	1.054	1.054	1.054	2,601	1.0536	3.79%
2023-05-11	1.320	1.220	1.340	1.310	1.320	30,000	39,540	1.3180	1.015	0.938	1.031	1.007	1.015	39,009	1.0136	3.94%
2023-05-10	1.270	1.270	1.310	1.270	1.270	2,000	2,540	1.2700	0.977	0.977	1.007	0.977	0.977	2,601	0.9767	0.79%
2023-05-09	1.260	1.230	1.340	-	-	0	0	-	0.969	0.946	1.031	-	-	0	-	0.00%
2023-05-08	1.260	1.220	1.340	-	-	0	0	-	0.969	0.938	1.031	-	-	0	-	0.00%
2023-05-05	1.260	1.210	1.340	-	-	0	0	-	0.969	0.931	1.031	-	-	0	-	0.00%
2023-05-04	1.260	1.210	1.340	-	-	0	0	-	0.969	0.931	1.031	-	-	0	-	0.00%
2023-05-03	1.260	1.210	1.260	1.260	1.260	110,000	138,600	1.2600	0.969	0.931	0.969	0.969	0.969	143,034	0.9690	0.00%
2023-05-02	1.260	1.220	1.290	-	-	0	0	-	0.969	0.938	0.992	-	-	0	-	0.00%
2023-04-28	1.260	1.130	1.320	-	-	0	0	-	0.969	0.869	1.015	-	-	0	-	0.00%
2023-04-27	1.260	1.160	1.340	1.260	1.260	26,000	32,760	1.2600	0.969	0.892	1.031	0.969	0.969	33,808	0.9690	0.00%
2023-04-26	1.260	1.150	1.260	-	-	0	0	-	0.969	0.884	0.969	-	-	0	-	0.00%
2023-04-25	1.260	1.110	1.260	-	-	0	0	-	0.969	0.854	0.969	-	-	0	-	0.00%
2023-04-24	1.260	1.100	1.260	-	-	0	0	-	0.969	0.846	0.969	-	-	0	-	0.00%
2023-04-21	1.260	1.110	1.320	-	-	0	0	-	0.969	0.854	1.015	-	-	0	-	0.00%
2023-04-20	1.260	1.110	1.280	1.250	1.260	52,000	65,260	1.2550	0.969	0.854	0.984	0.961	0.969	67,616	0.9652	0.80%
2023-04-19	1.250	1.110	1.260	-	-	0	0	-	0.961	0.854	0.969	-	-	0	-	0.00%
2023-04-18	1.250	1.170	1.260	1.250	1.260	116,000	145,580	1.2550	0.961	0.900	0.969	0.961	0.969	150,836	0.9652	-0.79%
2023-04-17	1.260	1.170	1.320	-	-	0	0	-	0.969	0.900	1.015	-	-	0	-	0.00%
2023-04-14	1.260	1.180	1.260	1.170	1.270	76,000	93,100	1.2250	0.969	0.907	0.969	0.900	0.977	98,824	0.9421	7.69%
2023-04-13	1.170	1.100	1.240	1.170	1.170	58,000	67,860	1.1700	0.900	0.846	0.954	0.900	0.900	75,418	0.8998	0.00%
2023-04-12	1.170	1.070	1.170	1.170	1.170	2,000	2,340	1.1700	0.900	0.823	0.900	0.900	0.900	2,601	0.8998	0.00%
2023-04-11	1.170	1.150	1.240	-	-	0	0	-	0.900	0.884	0.954	-	-	0	-	0.00%
2023-04-06	1.170	1.110	1.220	-	-	0	0	-	0.900	0.854	0.938	-	-	0	-	0.00%
2023-04-04	1.170	1.110	1.210	-	-	0	0	-	0.900	0.854	0.931	-	-	0	-	0.00%
2023-04-03	1.170	1.090	1.190	-	-	0	0	-	0.900	0.838	0.915	-	-	0	-	0.00%
2023-03-31	1.170	1.160	1.230	1.170	1.170	40,000	46,800	1.1700	0.900	0.892	0.946	0.900	0.900	52,012	0.8998	0.86%
2023-03-30	1.160	1.070	1.210	-	-	0	0	-	0.892	0.823	0.931	-	-	0	-	0.00%
2023-03-29	1.160	1.150	1.200	-	-	0	0	-	0.892	0.884	0.923	-	-	0	-	0.00%
2023-03-28	1.160	1.150	1.200	-	-	0	0	-	0.892	0.884	0.923	-	-	0	-	0.00%
2023-03-27	1.160	1.150	1.210	-	-	0	0	-	0.892	0.884	0.931	-	-	0	-	0.00%
2023-03-24	1.160	1.060	1.210	-	-	0	0	-	0.892	0.815	0.931	-	-	0	-	0.00%
2023-03-23	1.160	1.110	1.200	-	-	0	0	-	0.892	0.854	0.923	-	-	0	-	0.00%
2023-03-22	1.160	1.060	1.180	1.160	1.160	8,000	9,280	1.1600	0.892	0.815	0.907	0.892	0.892	10,402	0.8921	0.87%
2023-03-21	1.150	1.150	1.160	1.150	1.150	14,000	16,100	1.1500	0.884	0.884	0.892	0.884	0.884	18,204	0.8844	0.00%
2023-03-20	1.150	1.060	1.150	1.150	1.160	24,000	27,620	1.1508	0.884	0.815	0.884	0.884	0.892	31,207	0.8850	1.77%
2023-03-17	1.130	1.110	1.140	1.120	1.130	50,000	56,440	1.1288	0.869	0.854	0.877	0.861	0.869	65,016	0.8681	0.00%
2023-03-16	1.130	1.020	1.150	1.130	1.130	20,000	22,600	1.1300	0.869	0.784	0.884	0.869	0.869	26,006	0.8690	0.00%
2023-03-15	1.130	1.130	1.160	1.130	1.130	2,000	2,260	1.1300	0.869	0.869	0.892	0.869	0.869	2,601	0.8690	-1.74%
2023-03-14	1.150	1.130	1.230	1.150	1.150	8,000	9,200	1.1500	0.884	0.869	0.946	0.884	0.884	10,402	0.8844	0.88%
2023-03-13	1.140	1.130	1.140	1.140	1.140	2,000	2,280	1.1400	0.877	0.869	0.877	0.877	0.877	2,601	0.8767	-0.87%
2023-03-10	1.150	1.150	1.190	1.150	1.150	10,000	11,500	1.1500	0.884	0.884	0.915	0.884	0.884	13,003	0.8844	-0.86%
2023-03-09	1.160	1.140	1.160	1.150	1.160	34,000	39,160	1.1518	0.892	0.877	0.892	0.884	0.892	44,211	0.8858	-3.33%
2023-03-08	1.200	1.140	1.200	-	-	0	0	-	0.923	0.877	0.923	-	-	0	-	-0.83%
2023-03-07	1.210	1.140	1.210	-	-	0	0	-	0.931	0.877	0.931	-	-	0	-	0.00%
2023-03-06	1.210	1.160	1.270	-	-	0	0	-	0.931	0.892	0.977	-	-	0	-	0.00%
2023-03-03	1.210	1.150	1.220	-	-	0	0	-	0.931	0.884	0.938	-	-	0	-	0.00%
2023-03-02	1.210	1.140	1.230	1.210	1.210	6,000	7,260	1.2100	0.931	0.877	0.946	0.931	0.931	7,802	0.9305	0.00%
2023-03-01	1.210	1.160	1.210	1.210	1.210	10,000	12,100	1.2100	0.931	0.892	0.931	0.931	0.931	13,003	0.9305	5.22%
2023-02-28	1.150	1.140	1.240	-	-	0	0	-	0.884	0.877	0.954	-	-	0	-	0.00%
2023-02-27	1.150	1.140	1.200	1.150	1.150	4,902,000	4,902,300	1.0001	0.884	0.877	0.923	0.884	0.884	6,374,130	0.7691	-4.17%
2023-02-24	1.200	1.150	1.270	-	-	0	0	-	0.923	0.884	0.977	-	-	0	-	0.00%
2023-02-23	1.200	1.150	1.280	-	-	0	0	-	0.923	0.884	0.984	-	-	0	-	0.00%
2023-02-22	1.200	1.140	1.280	-	-	0	0	-	0.923	0.877	0.984	-	-	0	-	0.00%
2023-02-21	1.200	1.140	1.280	-	-	0	0	-	0.923	0.877	0.984	-	-	0	-	0.00%
2023-02-20	1.200	1.150	1.260	-	-	0	0	-	0.923	0.884	0.969	-	-	0	-	0.00%
2023-02-17	1.200	1.160	1.280	-	-	0	0	-	0.923	0.892	0.984	-	-	0	-	0.00%
2023-02-16	1.200	1.150	1.280	-	-	0	0	-	0.923	0.884	0.984	-	-	0	-	0.00%
2023-02-15	1.200	1.150	1.220	-	-	0	0	-	0.923	0.884	0.938	-	-	0	-	0.00%
2023-02-14	1.200	1.160	1.220	-	-	0	0	-	0.923	0.892	0.938	-	-	0	-	0.00%
2023-02-13	1.200	1.160	1.220	-	-	0	0	-	0.923	0.892	0.938	-	-	0	-	0.00%
2023-02-10	1.200	1.190	1.270	1.200	1.200	12,000	14,480	1.2067	0.923	0.915	0.977	0.923	0.923	15,604	0.9280	-1.64%
2023-02-09	1.220	1.200	1.260	-	-	0	0	-	0.938	0.923	0.969	-	-	0	-	0.00%
2023-02-08	1.220	1.200	1.270	-	-	0	0	-	0.938	0.923	0.977	-	-	0	-	0.00%
2023-02-07	1.220	1.200	1.240	-	-	0	0	-	0.938	0.923	0.954	-	-	0	-	0.00%
2023-02-06	1.220	1.200	1.250	-	-	0	0	-	0.938	0.923	0.961	-	-	0	-	0.00%
2023-02-03	1.220	1.210	1.240	1.220	1.240	12,000	14,840	1.2367	0.938	0.931	0.954	0.938	0.954	15,604	0.9511	1.67%
2023-02-02	1.200	1.200	1.240	1.200	1.200	2,000	2,400	1.2000	0.923	0.923	0.954	0.923	0.923	2,601	0.9229	0.84%
2023-02-01	1.190	1.190	1.240	1.190	1.190	5,926,000	5,930,940	1.0008	0.915	0.915	0.954	0.915	0.915	7,705,649	0.7697	0.00%
2023-01-31	1.190	1.150	1.190	1.190	1.190	28,000	33,320	1.1900	0.915	0.884	0.915	0.915	0.915	36,409	0.9152	2.59%
2023-01-30	1.160	1.150	1.180	1.160	1.160	60,000	69,600	1.1600	0.892	0.884	0.907	0.892	0.892	78,019	0.8921	-4.92%
2023-01-27	1.220	1.140	1.230	1.160	1.220	86,000	102,420	1.1909	0.938	0.877	0.946	0.892	0.938	111,827	0.9159	5.17%
2023-01-26	1.160	1.130	1.190	1.160	1.160	26,000	30,160	1.1600	0.892	0.869	0.915	0.892	0.892	33,808	0.8921	0.00%
2023-01-20	1.160	1.130	1.160	1.160	1.160	38,000	43,880	1.1547	0.892	0.869	0.892	0.892	0.892	49,412	0.8880	0.87%
2023-01-19	1.150	1.130	1.150	-	-	0	0	-	0.884	0.869	0.884	-	-	0	-	0.00%
2023-01-18	1.150	1.130	1.150	1.150	1.160	4,000	4,620	1.1550	0.884	0.869	0.884	0.884	0.892	5,201	0.8882	0.88%
2023-01-17	1.140	1.110	1.140	1.140	1.140	30,000	34,180	1.1393	0.877	0.854	0.877	0.877	0.877	39,009	0.8762	-1.72%
2023-01-16	1.160	1.140	1.170	-	-	0	0	-	0.892	0.877	0.900	-	-	0	-	0.00%
2023-01-13	1.160	1.140	1.160	-	-	0	0	-	0.892	0.877	0.892	-	-	0	-	0.00%
2023-01-12	1.160	1.130	1.160	1.170	1.170	10,000	11,700	1.1700	0.892	0.869	0.892	0.900	0.900	13,003	0.8998	0.00%
2023-01-11	1.160	1.130	1.160	-	-	0	0	-	0.892	0.869	0.892	-	-	0	-	-0.85%
2023-01-10	1.170	1.130	1.160	-	-	0	0	-	0.900	0.869	0.892	-	-	0	-	0.00%
2023-01-09	1.170	1.130	1.170	-	-	0	0	-	0.900	0.869	0.900	-	-	0	-	0.00%
2023-01-06	1.170	1.150	1.170	1.150	1.180	8,000	9,380	1.1725	0.900	0.884	0.900	0.884	0.907	10,402	0.9017	3.54%
2023-01-05	1.130	1.120	1.150	-	-	0	0	-	0.869	0.861	0.884	-	-	0	-	0.00%
2023-01-04	1.130	1.110	1.160	-	-	0	0	-	0.869	0.854	0.892	-	-	0	-	0.00%
2023-01-03	1.130	1.110	1.150	1.110	1.140	26,000	29,240	1.1246	0.869	0.854	0.884	0.854	0.877	33,808	0.8649	0.00%
2022-12-30	1.130	1.110	1.130	1.130	1.140	32,000	36,180	1.1306	0.869	0.854	0.869	0.869	0.877	41,610	0.8695	0.00%
2022-12-29	1.130	1.120	1.130	1.130	1.230	464,000	544,600	1.1737	0.869	0.861	0.869	0.869	0.946	603,345	0.9026	-8.87%
2022-12-28	1.240	1.240	1.290	1.240	1.320	222,000	285,780	1.2873	0.954	0.954	0.992	0.954	1.015	288,669	0.9900	-11.43%
2022-12-23	1.400	1.310	1.400	-	-	0	0	-	1.077	1.007	1.077	-	-	0	-	0.00%
2022-12-22	1.400	1.310	1.400	1.380	1.400	82,000	114,100	1.3915	1.077	1.007	1.077	1.061	1.077	106,626	1.0701	1.45%
2022-12-21	1.380	1.310	1.380	1.370	1.380	20,000	27,480	1.3740	1.061	1.007	1.061	1.054	1.061	26,006	1.0567	1.47%
2022-12-20	1.360	1.310	1.360	1.300	1.390	370,000	496,660	1.3423	1.046	1.007	1.046	1.000	1.069	481,115	1.0323	3.03%
2022-12-19	1.320	1.260	1.310	1.280	1.330	102,000	134,560	1.3192	1.015	0.969	1.007	0.984	1.023	132,632	1.0145	5.60%
2022-12-16	1.250	1.210	1.280	-	-	0	0	-	0.961	0.931	0.984	-	-	0	-	0.00%
2022-12-15	1.250	1.240	1.290	1.240	1.320	246,000	318,720	1.2956	0.961	0.954	0.992	0.954	1.015	319,877	0.9964	-10.71%
2022-12-14	1.400	1.310	1.400	1.260	1.400	218,000	294,680	1.3517	1.077	1.007	1.077	0.969	1.077	283,468	1.0396	8.53%
2022-12-13	1.290	1.260	1.310	1.290	1.290	28,000	36,120	1.2900	0.992	0.969	1.007	0.992	0.992	36,409	0.9921	-0.77%
2022-12-12	1.300	1.260	1.330	1.260	1.340	46,000	59,820	1.3004	1.000	0.969	1.023	0.969	1.031	59,814	1.0001	0.00%
2022-12-09	1.300	1.270	1.300	1.250	1.450	1,520,000	2,115,240	1.3916	1.000	0.977	1.000	0.961	1.115	1,976,474	1.0702	-7.80%
2022-12-08	1.410	1.410	1.450	1.400	1.480	1,252,000	1,798,440	1.4365	1.084	1.084	1.115	1.077	1.138	1,627,991	1.1047	2.17%
2022-12-07	1.380	1.380	1.420	1.380	1.500	2,750,000	3,932,840	1.4301	1.061	1.061	1.092	1.061	1.154	3,575,858	1.0998	-8.00%
2022-12-06	1.500	1.440	1.490	1.400	1.500	6,456,000	7,740,880	1.1990	1.154	1.107	1.146	1.077	1.154	8,394,815	0.9221	5.63%
2022-12-05	1.420	1.420	1.490	1.370	1.530	1,730,000	2,468,960	1.4271	1.092	1.092	1.146	1.054	1.177	2,249,540	1.0975	0.71%
2022-12-02	1.410	1.400	1.410	1.400	1.540	1,278,000	1,844,960	1.4436	1.084	1.077	1.084	1.077	1.184	1,661,799	1.1102	-10.76%
2022-12-01	1.580	1.470	1.590	1.330	1.650	2,056,000	2,945,920	1.4328	1.215	1.130	1.223	1.023	1.269	2,673,442	1.1019	3.27%
2022-11-30	1.530	1.390	1.460	1.330	1.540	588,000	829,240	1.4103	1.177	1.069	1.123	1.023	1.184	764,583	1.0846	-3.77%
2022-11-29	1.590	1.330	1.590	1.300	1.590	94,000	130,380	1.3870	1.223	1.023	1.223	1.000	1.223	122,229	1.0667	16.06%
2022-11-28	1.370	1.240	1.370	-	-	0	0	-	1.054	0.954	1.054	-	-	0	-	0.00%
2022-11-25	1.370	1.230	1.370	1.330	1.380	40,000	54,240	1.3560	1.054	0.946	1.054	1.023	1.061	52,012	1.0428	3.79%
2022-11-24	1.320	1.220	1.320	-	-	0	0	-	1.015	0.938	1.015	-	-	0	-	0.00%
2022-11-23	1.320	1.210	1.330	1.320	1.320	20,000	26,400	1.3200	1.015	0.931	1.023	1.015	1.015	26,006	1.0151	-2.22%
2022-11-22	1.350	1.290	1.390	1.100	1.350	1,060,000	1,232,840	1.1631	1.038	0.992	1.069	0.846	1.038	1,378,331	0.8944	13.45%
2022-11-21	1.190	1.170	1.260	1.100	1.310	746,000	853,620	1.1443	0.915	0.900	0.969	0.846	1.007	970,033	0.8800	-0.83%
2022-11-18	1.200	1.160	1.250	1.070	1.320	438,000	502,520	1.1473	0.923	0.892	0.961	0.823	1.015	569,537	0.8823	2.56%
2022-11-17	1.170	1.170	1.240	1.170	1.290	430,000	524,540	1.2199	0.900	0.900	0.954	0.900	0.992	559,134	0.9381	-13.33%
2022-11-16	1.350	1.240	1.350	1.200	1.370	248,000	315,500	1.2722	1.038	0.954	1.038	0.923	1.054	322,477	0.9784	-5.59%
2022-11-15	1.430	1.130	1.430	1.100	1.440	86,000	103,500	1.2035	1.100	0.869	1.100	0.846	1.107	111,827	0.9255	19.17%
2022-11-14	1.200	1.180	1.260	1.200	1.210	40,000	48,300	1.2075	0.923	0.907	0.969	0.923	0.931	52,012	0.9286	-14.29%
2022-11-11	1.400	1.140	1.440	1.000	1.400	668,000	731,720	1.0954	1.077	0.877	1.107	0.769	1.077	868,608	0.8424	16.67%
2022-11-10	1.200	1.060	1.200	-	-	0	0	-	0.923	0.815	0.923	-	-	0	-	-0.83%
2022-11-09	1.210	1.050	1.210	0.960	1.210	472,000	481,640	1.0204	0.931	0.807	0.931	0.738	0.931	613,747	0.7848	11.01%
2022-11-08	1.090	1.010	1.090	1.000	1.090	188,000	191,360	1.0179	0.838	0.777	0.838	0.769	0.838	244,459	0.7828	4.81%
2022-11-07	1.040	1.010	1.040	1.000	1.040	42,000	43,200	1.0286	0.800	0.777	0.800	0.769	0.800	54,613	0.7910	2.97%
2022-11-04	1.010	0.950	1.040	1.000	1.050	120,000	121,400	1.0117	0.777	0.731	0.800	0.769	0.807	156,037	0.7780	-5.61%
2022-11-03	1.070	1.010	1.090	1.010	1.070	4,000	4,160	1.0400	0.823	0.777	0.838	0.777	0.823	5,201	0.7998	-1.83%
2022-11-02	1.090	1.020	1.090	-	-	0	0	-	0.838	0.784	0.838	-	-	0	-	0.00%
2022-11-01	1.090	0.990	1.090	0.990	1.090	50,000	51,980	1.0396	0.838	0.761	0.838	0.761	0.838	65,016	0.7995	10.10%
2022-10-31	0.990	0.910	0.980	0.970	1.000	50,000	49,180	0.9836	0.761	0.700	0.754	0.746	0.769	65,016	0.7564	4.21%
2022-10-28	0.950	0.930	0.950	0.950	1.060	380,000	386,360	1.0167	0.731	0.715	0.731	0.731	0.815	494,119	0.7819	-15.18%
2022-10-27	1.120	1.030	1.120	1.000	1.120	314,000	327,680	1.0436	0.861	0.792	0.861	0.769	0.861	408,298	0.8026	-0.88%
2022-10-26	1.130	1.000	1.130	1.000	1.130	132,000	139,060	1.0535	0.869	0.769	0.869	0.769	0.869	171,641	0.8102	-1.74%
2022-10-25	1.150	1.020	1.150	-	-	0	0	-	0.884	0.784	0.884	-	-	0	-	0.00%
2022-10-24	1.150	1.050	1.150	-	-	0	0	-	0.884	0.807	0.884	-	-	0	-	0.00%
2022-10-21	1.150	1.070	1.180	1.150	1.150	24,000	27,600	1.1500	0.884	0.823	0.907	0.884	0.884	31,207	0.8844	0.88%
2022-10-20	1.140	1.050	1.190	-	-	0	0	-	0.877	0.807	0.915	-	-	0	-	0.00%
2022-10-19	1.140	1.030	1.140	-	-	0	0	-	0.877	0.792	0.877	-	-	0	-	0.00%
2022-10-18	1.140	1.010	1.150	1.120	1.140	10,000	11,260	1.1260	0.877	0.777	0.884	0.861	0.877	13,003	0.8659	1.79%
2022-10-17	1.120	1.010	1.110	1.050	1.120	22,000	23,380	1.0627	0.861	0.777	0.854	0.807	0.861	28,607	0.8173	6.67%
2022-10-14	1.050	0.970	1.040	1.000	1.050	112,000	114,340	1.0209	0.807	0.746	0.800	0.769	0.807	145,635	0.7851	0.00%
2022-10-13	1.050	0.980	1.040	0.980	1.050	44,000	43,500	0.9886	0.807	0.754	0.800	0.754	0.807	57,214	0.7603	-3.67%
2022-10-12	1.090	1.010	1.130	-	-	0	0	-	0.838	0.777	0.869	-	-	0	-	0.00%
2022-10-11	1.090	1.010	1.130	-	-	3,600,000	3,924,000	1.0900	0.838	0.777	0.869	-	-	4,681,123	0.8383	0.00%
2022-10-10	1.090	1.010	1.130	-	-	0	0	-	0.838	0.777	0.869	-	-	0	-	0.00%
2022-10-07	1.090	1.010	1.090	-	-	0	0	-	0.838	0.777	0.838	-	-	0	-	0.00%
2022-10-06	1.090	1.010	1.090	-	-	0	0	-	0.838	0.777	0.838	-	-	0	-	0.00%
2022-10-05	1.090	1.010	1.090	-	-	0	0	-	0.838	0.777	0.838	-	-	0	-	0.00%
2022-10-03	1.090	1.010	1.080	-	-	0	0	-	0.838	0.777	0.831	-	-	0	-	0.00%
2022-09-30	1.090	1.010	1.080	1.010	1.110	28,000	29,180	1.0421	0.838	0.777	0.831	0.777	0.854	36,409	0.8015	0.00%
2022-09-29	1.090	1.010	1.100	1.060	1.180	38,000	41,760	1.0989	0.838	0.777	0.846	0.815	0.907	49,412	0.8451	-3.54%
2022-09-28	1.130	1.080	1.130	-	-	0	0	-	0.869	0.831	0.869	-	-	0	-	0.00%
2022-09-27	1.130	1.100	1.130	1.060	1.130	28,000	31,500	1.1250	0.869	0.846	0.869	0.815	0.869	36,409	0.8652	0.00%
2022-09-26	1.130	1.060	1.120	-	-	0	0	-	0.869	0.815	0.861	-	-	0	-	-0.88%
2022-09-23	1.140	1.100	1.140	1.140	1.140	8,000	9,120	1.1400	0.877	0.846	0.877	0.877	0.877	10,402	0.8767	-0.87%
2022-09-22	1.150	1.090	1.160	1.050	1.270	188,000	212,920	1.1326	0.884	0.838	0.892	0.807	0.977	244,459	0.8710	-14.81%
2022-09-21	1.350	1.240	1.350	1.210	1.350	42,000	53,720	1.2790	1.038	0.954	1.038	0.931	1.038	54,613	0.9836	0.00%
2022-09-20	1.350	1.240	1.390	-	-	0	0	-	1.038	0.954	1.069	-	-	0	-	0.00%
2022-09-19	1.350	1.230	1.350	-	-	0	0	-	1.038	0.946	1.038	-	-	0	-	0.00%
2022-09-16	1.350	1.260	1.350	-	-	0	0	-	1.038	0.969	1.038	-	-	0	-	-2.17%
2022-09-15	1.380	1.230	1.380	1.210	1.390	24,000	30,980	1.2908	1.061	0.946	1.061	0.931	1.069	31,207	0.9927	-0.72%
2022-09-14	1.390	1.230	1.390	-	-	0	0	-	1.069	0.946	1.069	-	-	0	-	-0.71%
2022-09-13	1.400	1.210	1.390	-	-	0	0	-	1.077	0.931	1.069	-	-	0	-	0.00%
2022-09-09	1.400	1.340	1.390	-	-	0	0	-	1.077	1.031	1.069	-	-	0	-	-2.10%
2022-09-08	1.430	1.330	1.420	1.360	1.430	26,000	35,920	1.3815	1.100	1.023	1.092	1.046	1.100	33,808	1.0625	8.33%
2022-09-07	1.320	1.320	1.340	1.320	1.340	6,000	7,980	1.3300	1.015	1.015	1.031	1.015	1.031	7,802	1.0228	-2.94%
2022-09-06	1.360	1.360	1.450	1.360	1.410	16,450	22,956	1.3955	1.046	1.046	1.115	1.046	1.084	21,390	1.0732	-7.48%
2022-09-05	1.470	1.410	1.460	-	-	0	0	-	1.130	1.084	1.123	-	-	0	-	0.00%
2022-09-02	1.470	1.410	1.470	-	-	0	0	-	1.130	1.084	1.130	-	-	0	-	0.00%
2022-09-01	1.470	1.410	1.470	-	-	0	0	-	1.130	1.084	1.130	-	-	0	-	-1.34%
2022-08-31	1.490	1.400	1.460	1.390	1.490	78,000	111,740	1.4326	1.146	1.077	1.123	1.069	1.146	101,424	1.1017	-1.97%
2022-08-30	1.520	1.450	1.520	-	-	0	0	-	1.169	1.115	1.169	-	-	0	-	0.00%
2022-08-29	1.520	1.460	1.520	-	-	0	0	-	1.169	1.123	1.169	-	-	0	-	0.00%
2022-08-26	1.520	1.440	1.510	1.440	1.550	22,000	33,180	1.5082	1.169	1.107	1.161	1.107	1.192	28,607	1.1599	5.56%
2022-08-25	1.440	1.400	1.500	-	-	0	0	-	1.107	1.077	1.154	-	-	0	-	0.00%
2022-08-24	1.440	1.410	1.460	1.410	1.440	8,000	11,400	1.4250	1.107	1.084	1.123	1.084	1.107	10,402	1.0959	-2.04%
2022-08-23	1.470	1.430	1.470	1.400	1.560	184,000	276,260	1.5014	1.130	1.100	1.130	1.077	1.200	239,257	1.1547	-11.45%
2022-08-22	1.660	1.530	1.660	-	-	0	0	-	1.277	1.177	1.277	-	-	0	-	0.00%
2022-08-19	1.660	1.530	1.660	-	-	0	0	-	1.277	1.177	1.277	-	-	0	-	0.00%
2022-08-18	1.660	1.530	1.660	-	-	0	0	-	1.277	1.177	1.277	-	-	0	-	0.00%
2022-08-17	1.660	1.550	1.660	-	-	0	0	-	1.277	1.192	1.277	-	-	0	-	0.00%
2022-08-16	1.660	1.530	1.660	-	-	0	0	-	1.277	1.177	1.277	-	-	0	-	-0.60%
2022-08-15	1.670	1.550	1.670	-	-	0	0	-	1.284	1.192	1.284	-	-	0	-	0.00%
2022-08-12	1.670	1.540	1.670	-	-	0	0	-	1.284	1.184	1.284	-	-	0	-	0.00%
2022-08-11	1.670	1.520	1.670	-	-	0	0	-	1.284	1.169	1.284	-	-	0	-	0.00%
2022-08-10	1.670	1.550	1.670	-	-	0	0	-	1.284	1.192	1.284	-	-	0	-	0.00%
2022-08-09	1.670	1.530	1.670	1.670	1.670	10,000	16,700	1.6700	1.284	1.177	1.284	1.284	1.284	13,003	1.2843	0.00%
2022-08-08	1.670	1.570	1.670	1.500	1.670	320,000	498,900	1.5591	1.284	1.207	1.284	1.154	1.284	416,100	1.1990	1.83%
2022-08-05	1.640	1.510	1.640	1.460	1.640	132,000	205,920	1.5600	1.261	1.161	1.261	1.123	1.261	171,641	1.1997	0.00%
2022-08-04	1.640	1.470	1.640	1.630	1.650	24,000	39,320	1.6383	1.261	1.130	1.261	1.254	1.269	31,207	1.2600	2.50%
2022-08-03	1.600	1.450	1.600	1.400	1.600	340,000	487,120	1.4327	1.230	1.115	1.230	1.077	1.230	442,106	1.1018	5.26%
2022-08-02	1.520	1.470	1.620	1.520	1.690	22,000	36,040	1.6382	1.169	1.130	1.246	1.169	1.300	28,607	1.2598	-7.88%
2022-08-01	1.650	1.420	1.650	-	-	0	0	-	1.269	1.092	1.269	-	-	0	-	0.00%
2022-07-29	1.650	1.490	1.650	-	-	0	0	-	1.269	1.146	1.269	-	-	0	-	0.00%
2022-07-28	1.650	1.440	1.660	-	-	0	0	-	1.269	1.107	1.277	-	-	0	-	0.00%
2022-07-27	1.650	1.480	1.670	-	-	0	0	-	1.269	1.138	1.284	-	-	0	-	0.00%
2022-07-26	1.650	1.460	1.650	1.650	1.650	10,000	16,500	1.6500	1.269	1.123	1.269	1.269	1.269	13,003	1.2689	1.23%
2022-07-25	1.630	1.440	1.630	1.640	1.640	14,000	22,960	1.6400	1.254	1.107	1.254	1.261	1.261	18,204	1.2612	3.82%
2022-07-22	1.570	1.450	1.610	-	-	0	0	-	1.207	1.115	1.238	-	-	0	-	0.00%
2022-07-21	1.570	1.440	1.570	1.540	1.570	24,000	37,380	1.5575	1.207	1.107	1.207	1.184	1.207	31,207	1.1978	1.95%
2022-07-20	1.540	1.420	1.540	1.400	1.540	170,000	244,020	1.4354	1.184	1.092	1.184	1.077	1.184	221,053	1.1039	4.05%
2022-07-19	1.480	1.400	1.490	1.400	1.480	110,000	154,980	1.4089	1.138	1.077	1.146	1.077	1.138	143,034	1.0835	2.78%
2022-07-18	1.440	1.390	1.450	1.400	1.440	42,000	59,420	1.4148	1.107	1.069	1.115	1.077	1.107	54,613	1.0880	-0.69%
2022-07-15	1.450	1.410	1.440	1.430	1.450	22,000	31,540	1.4336	1.115	1.084	1.107	1.100	1.115	28,607	1.1025	0.69%
2022-07-14	1.440	1.390	1.440	1.400	1.440	42,000	59,180	1.4090	1.107	1.069	1.107	1.077	1.107	54,613	1.0836	2.86%
2022-07-13	1.400	1.400	1.510	1.400	1.490	64,000	91,520	1.4300	1.077	1.077	1.161	1.077	1.146	83,220	1.0997	-5.41%
2022-07-12	1.480	1.420	1.480	1.390	1.530	110,000	167,760	1.5251	1.138	1.092	1.138	1.069	1.177	143,034	1.1729	4.96%
2022-07-11	1.410	1.360	1.500	1.410	1.520	24,000	35,200	1.4667	1.084	1.046	1.154	1.084	1.169	31,207	1.1279	-0.70%
2022-07-08	1.420	1.350	1.420	1.350	1.440	44,000	60,880	1.3836	1.092	1.038	1.092	1.038	1.107	57,214	1.0641	5.97%
2022-07-07	1.340	1.210	1.350	-	-	0	0	-	1.031	0.931	1.038	-	-	0	-	0.00%
2022-07-06	1.340	1.230	1.340	-	-	0	0	-	1.031	0.946	1.031	-	-	0	-	0.00%
2022-07-05	1.340	1.230	1.340	-	-	0	0	-	1.031	0.946	1.031	-	-	0	-	-0.74%
2022-07-04	1.350	1.230	1.350	-	-	0	0	-	1.038	0.946	1.038	-	-	0	-	0.00%
2022-06-30	1.350	1.250	1.350	-	-	0	0	-	1.038	0.961	1.038	-	-	0	-	-0.74%
2022-06-29	1.360	1.280	1.360	1.360	1.360	22,000	29,920	1.3600	1.046	0.984	1.046	1.046	1.046	28,607	1.0459	0.00%
2022-06-28	1.360	1.280	1.360	-	-	0	0	-	1.046	0.984	1.046	-	-	0	-	-0.73%
2022-06-27	1.370	1.260	1.370	1.370	1.370	4,000	5,480	1.3700	1.054	0.969	1.054	1.054	1.054	5,201	1.0536	0.00%
2022-06-24	1.370	1.290	1.380	-	-	0	0	-	1.054	0.992	1.061	-	-	0	-	-0.72%
2022-06-23	1.380	1.310	1.370	1.360	1.380	20,000	27,360	1.3680	1.061	1.007	1.054	1.046	1.061	26,006	1.0521	2.22%
2022-06-22	1.350	1.230	1.350	-	-	0	0	-	1.038	0.946	1.038	-	-	0	-	-2.17%
2022-06-21	1.380	1.210	1.370	1.380	1.380	10,000	13,800	1.3800	1.061	0.931	1.054	1.061	1.061	13,003	1.0613	0.00%
2022-06-20	1.380	1.310	1.380	1.380	1.390	14,000	19,340	1.3814	1.061	1.007	1.061	1.061	1.069	18,204	1.0624	-1.43%
2022-06-17	1.400	1.260	1.390	1.390	1.400	24,000	33,440	1.3933	1.077	0.969	1.069	1.069	1.077	31,207	1.0715	0.00%
2022-06-16	1.400	1.320	1.400	1.400	1.410	14,000	19,680	1.4057	1.077	1.015	1.077	1.077	1.084	18,204	1.0811	0.00%
2022-06-15	1.400	1.360	1.420	1.380	1.450	172,000	241,460	1.4038	1.077	1.046	1.092	1.061	1.115	223,654	1.0796	-6.67%
2022-06-14	1.500	1.450	1.500	-	-	0	0	-	1.154	1.115	1.154	-	-	0	-	0.00%
2022-06-13	1.500	1.450	1.500	1.500	1.510	24,000	36,080	1.5033	1.154	1.115	1.154	1.154	1.161	31,207	1.1561	2.04%
2022-06-10	1.470	1.450	1.470	1.470	1.580	432,000	652,400	1.5102	1.130	1.115	1.130	1.130	1.215	561,735	1.1614	-1.34%
2022-06-09	1.590	1.520	1.600	1.570	1.590	20,000	31,680	1.5840	1.146	1.095	1.153	1.131	1.146	27,752	1.1416	3.92%
2022-06-08	1.530	1.510	1.580	1.500	1.580	430,000	657,020	1.5280	1.103	1.088	1.139	1.081	1.139	596,660	1.1012	-3.16%
2022-06-07	1.580	1.520	1.580	-	-	0	0	-	1.139	1.095	1.139	-	-	0	-	0.00%
2022-06-06	1.580	1.510	1.580	1.500	1.590	404,000	616,760	1.5266	1.139	1.088	1.139	1.081	1.146	560,583	1.1002	0.00%
2022-06-02	1.580	1.520	1.580	1.530	1.590	100,000	155,960	1.5596	1.139	1.095	1.139	1.103	1.146	138,758	1.1240	5.33%
2022-06-01	1.500	1.460	1.500	1.500	1.570	368,000	558,400	1.5174	1.081	1.052	1.081	1.081	1.131	510,630	1.0936	-6.83%
2022-05-31	1.610	1.520	1.600	1.500	1.610	326,000	500,400	1.5350	1.160	1.095	1.153	1.081	1.160	452,352	1.1062	1.26%
2022-05-30	1.590	1.520	1.600	1.500	1.590	168,000	257,320	1.5317	1.146	1.095	1.153	1.081	1.146	233,114	1.1038	3.25%
2022-05-27	1.540	1.510	1.560	1.500	1.600	174,000	269,060	1.5463	1.110	1.088	1.124	1.081	1.153	241,439	1.1144	-4.35%
2022-05-26	1.610	1.530	1.610	1.500	1.640	98,000	151,320	1.5441	1.160	1.103	1.160	1.081	1.182	135,983	1.1128	0.62%
2022-05-25	1.600	1.510	1.600	1.580	1.600	16,000	25,480	1.5925	1.153	1.088	1.153	1.139	1.153	22,201	1.1477	1.27%
2022-05-24	1.580	1.560	1.580	1.580	1.600	14,000	22,300	1.5929	1.139	1.124	1.139	1.139	1.153	19,426	1.1479	1.28%
2022-05-23	1.560	1.510	1.560	1.490	1.590	64,000	97,100	1.5172	1.124	1.088	1.124	1.074	1.146	88,805	1.0934	-4.29%
2022-05-20	1.630	1.520	1.630	1.490	1.630	82,000	126,840	1.5468	1.175	1.095	1.175	1.074	1.175	113,782	1.1148	1.87%
2022-05-19	1.600	1.490	1.640	-	-	0	0	-	1.153	1.074	1.182	-	-	0	-	0.00%
2022-05-18	1.600	1.510	1.640	1.600	1.600	8,000	12,800	1.6000	1.153	1.088	1.182	1.153	1.153	11,101	1.1531	0.00%
2022-05-17	1.600	1.500	1.640	1.600	1.610	8,000	12,900	1.6125	1.153	1.081	1.182	1.153	1.160	11,101	1.1621	0.00%
2022-05-16	1.600	1.490	1.640	-	-	0	0	-	1.153	1.074	1.182	-	-	0	-	0.00%
2022-05-13	1.600	1.440	1.640	-	-	10,000	16,400	1.6400	1.153	1.038	1.182	-	-	13,876	1.1819	0.00%
2022-05-12	1.600	1.460	1.600	-	-	0	0	-	1.153	1.052	1.153	-	-	0	-	-3.03%
2022-05-11	1.650	1.490	1.650	1.640	1.650	10,000	16,440	1.6440	1.189	1.074	1.189	1.182	1.189	13,876	1.1848	3.12%
2022-05-10	1.600	1.460	1.650	-	-	0	0	-	1.153	1.052	1.189	-	-	0	-	0.00%
2022-05-06	1.600	1.460	1.640	-	-	0	0	-	1.153	1.052	1.182	-	-	0	-	0.00%
2022-05-05	1.600	1.510	1.640	-	-	0	0	-	1.153	1.088	1.182	-	-	0	-	0.00%
2022-05-04	1.600	1.420	1.640	-	-	0	0	-	1.153	1.023	1.182	-	-	0	-	0.00%
2022-05-03	1.600	1.480	1.680	-	-	0	0	-	1.153	1.067	1.211	-	-	0	-	0.00%
2022-04-29	1.600	1.460	1.610	1.590	1.640	10,000	16,020	1.6020	1.153	1.052	1.160	1.146	1.182	13,876	1.1545	3.90%
2022-04-28	1.540	1.450	1.540	1.530	1.590	6,000	9,300	1.5500	1.110	1.045	1.110	1.103	1.146	8,325	1.1171	0.65%
2022-04-27	1.530	1.420	1.610	-	-	4,000	6,120	1.5300	1.103	1.023	1.160	-	-	5,550	1.1026	0.00%
2022-04-26	1.530	1.430	1.530	-	-	0	0	-	1.103	1.031	1.103	-	-	0	-	0.00%
2022-04-25	1.530	1.410	1.530	-	-	0	0	-	1.103	1.016	1.103	-	-	0	-	0.00%
2022-04-22	1.530	1.420	1.530	1.530	1.540	4,000	6,140	1.5350	1.103	1.023	1.103	1.103	1.110	5,550	1.1062	2.68%
2022-04-21	1.490	1.430	1.490	1.470	1.690	50,000	75,780	1.5156	1.074	1.031	1.074	1.059	1.218	69,379	1.0923	-9.15%
2022-04-20	1.640	1.550	1.640	-	-	0	0	-	1.182	1.117	1.182	-	-	0	-	-0.61%
2022-04-19	1.650	1.540	1.650	1.660	1.680	16,000	26,600	1.6625	1.189	1.110	1.189	1.196	1.211	22,201	1.1981	2.48%
2022-04-14	1.610	1.510	1.610	1.600	1.650	4,000	6,500	1.6250	1.160	1.088	1.160	1.153	1.189	5,550	1.1711	3.21%
2022-04-13	1.560	1.470	1.560	1.500	1.600	38,000	59,160	1.5568	1.124	1.059	1.124	1.081	1.153	52,728	1.1220	3.31%
2022-04-12	1.510	1.410	1.530	-	-	0	0	-	1.088	1.016	1.103	-	-	0	-	0.00%
2022-04-11	1.510	1.440	1.530	1.510	1.510	2,000	3,020	1.5100	1.088	1.038	1.103	1.088	1.088	2,775	1.0882	0.00%
2022-04-08	1.510	1.430	1.530	1.400	1.510	46,000	66,900	1.4543	1.088	1.031	1.103	1.009	1.088	63,829	1.0481	-2.58%
2022-04-07	1.550	1.460	1.550	1.510	1.550	10,000	15,320	1.5320	1.117	1.052	1.117	1.088	1.117	13,876	1.1041	2.65%
2022-04-06	1.510	1.450	1.540	1.510	1.510	2,000	3,020	1.5100	1.088	1.045	1.110	1.088	1.088	2,775	1.0882	-2.58%
2022-04-04	1.550	1.480	1.550	1.580	1.600	10,000	15,860	1.5860	1.117	1.067	1.117	1.139	1.153	13,876	1.1430	1.31%
2022-04-01	1.530	1.480	1.590	-	-	0	0	-	1.103	1.067	1.146	-	-	0	-	0.00%
2022-03-31	1.530	1.440	1.560	-	-	0	0	-	1.103	1.038	1.124	-	-	0	-	-1.29%
2022-03-30	1.550	1.460	1.570	-	-	0	0	-	1.117	1.052	1.131	-	-	0	-	-1.90%
2022-03-29	1.580	1.440	1.580	-	-	0	0	-	1.139	1.038	1.139	-	-	0	-	0.00%
2022-03-28	1.580	1.440	1.590	-	-	0	0	-	1.139	1.038	1.146	-	-	0	-	0.00%
2022-03-25	1.580	1.490	1.580	-	-	0	0	-	1.139	1.074	1.139	-	-	0	-	-1.86%
2022-03-24	1.610	1.500	1.610	1.500	1.610	58,000	90,540	1.5610	1.160	1.081	1.160	1.081	1.160	80,480	1.1250	0.62%
2022-03-23	1.600	1.450	1.600	1.410	1.600	154,000	227,380	1.4765	1.153	1.045	1.153	1.016	1.153	213,688	1.0641	6.67%
2022-03-22	1.500	1.410	1.500	1.370	1.500	134,000	191,080	1.4260	1.081	1.016	1.081	0.987	1.081	185,936	1.0277	2.04%
2022-03-21	1.470	1.360	1.470	-	-	0	0	-	1.059	0.980	1.059	-	-	0	-	-0.68%
2022-03-18	1.480	1.330	1.480	1.340	1.490	46,000	62,960	1.3687	1.067	0.959	1.067	0.966	1.074	63,829	0.9864	1.37%
2022-03-17	1.460	1.350	1.460	-	-	0	0	-	1.052	0.973	1.052	-	-	0	-	-1.35%
2022-03-16	1.480	1.300	1.480	1.330	1.480	40,000	55,880	1.3970	1.067	0.937	1.067	0.959	1.067	55,503	1.0068	14.73%
2022-03-15	1.290	1.250	1.350	1.280	1.320	18,000	23,440	1.3022	0.930	0.901	0.973	0.922	0.951	24,976	0.9385	-7.86%
2022-03-14	1.400	1.310	1.400	-	-	0	0	-	1.009	0.944	1.009	-	-	0	-	0.00%
2022-03-11	1.400	1.320	1.400	1.310	1.400	44,000	60,720	1.3800	1.009	0.951	1.009	0.944	1.009	61,054	0.9945	3.70%
2022-03-10	1.350	1.310	1.390	1.300	1.390	20,000	26,240	1.3120	0.973	0.944	1.002	0.937	1.002	27,752	0.9455	-2.88%
2022-03-09	1.390	1.260	1.390	1.390	1.400	16,000	22,360	1.3975	1.002	0.908	1.002	1.002	1.009	22,201	1.0071	5.30%
2022-03-08	1.320	1.270	1.330	-	-	0	0	-	0.951	0.915	0.959	-	-	0	-	0.00%
2022-03-07	1.320	1.310	1.360	1.320	1.400	24,000	32,840	1.3683	0.951	0.944	0.980	0.951	1.009	33,302	0.9861	-3.65%
2022-03-04	1.370	1.270	1.360	1.300	1.390	84,000	111,080	1.3224	0.987	0.915	0.980	0.937	1.002	116,557	0.9530	-4.86%
2022-03-03	1.440	1.360	1.440	1.320	1.460	74,000	102,840	1.3897	1.038	0.980	1.038	0.951	1.052	102,681	1.0015	7.46%
2022-03-02	1.340	1.250	1.340	-	-	0	0	-	0.966	0.901	0.966	-	-	0	-	0.00%
2022-03-01	1.340	1.230	1.340	1.300	1.340	30,000	39,600	1.3200	0.966	0.886	0.966	0.937	0.966	41,627	0.9513	2.29%
2022-02-28	1.310	1.230	1.310	1.270	1.310	10,000	12,940	1.2940	0.944	0.886	0.944	0.915	0.944	13,876	0.9326	3.15%
2022-02-25	1.270	1.180	1.260	1.240	1.270	48,000	60,300	1.2563	0.915	0.850	0.908	0.894	0.915	66,604	0.9054	0.79%
2022-02-24	1.260	1.140	1.250	1.250	1.270	22,000	27,680	1.2582	0.908	0.822	0.901	0.901	0.915	30,527	0.9067	1.61%
2022-02-23	1.240	1.150	1.240	-	-	0	0	-	0.894	0.829	0.894	-	-	0	-	0.00%
2022-02-22	1.240	1.180	1.240	1.240	1.240	2,000	2,480	1.2400	0.894	0.850	0.894	0.894	0.894	2,775	0.8936	2.48%
2022-02-21	1.210	1.210	1.270	1.210	1.370	334,000	432,420	1.2947	0.872	0.872	0.915	0.872	0.987	463,452	0.9330	-13.57%
2022-02-18	1.400	1.310	1.450	1.390	1.400	20,000	27,960	1.3980	1.009	0.944	1.045	1.002	1.009	27,752	1.0075	0.00%
2022-02-17	1.400	1.350	1.400	1.390	1.400	12,000	16,720	1.3933	1.009	0.973	1.009	1.002	1.009	16,651	1.0041	0.72%
2022-02-16	1.390	1.310	1.390	-	-	0	0	-	1.002	0.944	1.002	-	-	0	-	0.00%
2022-02-15	1.390	1.310	1.390	-	-	0	0	-	1.002	0.944	1.002	-	-	0	-	0.00%
2022-02-14	1.390	1.310	1.390	-	-	2,000	2,780	1.3900	1.002	0.944	1.002	-	-	2,775	1.0017	0.00%
2022-02-11	1.390	1.310	1.390	1.350	1.390	64,000	87,580	1.3684	1.002	0.944	1.002	0.973	1.002	88,805	0.9862	5.30%
2022-02-10	1.320	1.250	1.320	-	-	2,000	2,640	1.3200	0.951	0.901	0.951	-	-	2,775	0.9513	0.00%
2022-02-09	1.320	1.250	1.320	1.300	1.330	26,000	34,040	1.3092	0.951	0.901	0.951	0.937	0.959	36,077	0.9435	0.00%
2022-02-08	1.320	1.250	1.310	-	-	0	0	-	0.951	0.901	0.944	-	-	0	-	-0.75%
2022-02-07	1.330	1.260	1.340	1.290	1.340	20,000	26,140	1.3070	0.959	0.908	0.966	0.930	0.966	27,752	0.9419	3.10%
2022-02-04	1.290	1.250	1.290	-	-	0	0	-	0.930	0.901	0.930	-	-	0	-	0.00%
2022-01-31	1.290	1.240	1.270	1.210	1.330	122,000	150,740	1.2356	0.930	0.894	0.915	0.872	0.959	169,285	0.8905	4.88%
2022-01-28	1.230	1.210	1.250	1.230	1.270	24,000	29,960	1.2483	0.886	0.872	0.901	0.886	0.915	33,302	0.8996	-5.38%
2022-01-27	1.300	1.260	1.300	1.300	1.350	190,000	250,220	1.3169	0.937	0.908	0.937	0.937	0.973	263,640	0.9491	-6.47%
2022-01-26	1.390	1.310	1.390	1.330	1.390	60,000	81,420	1.3570	1.002	0.944	1.002	0.959	1.002	83,255	0.9780	6.92%
2022-01-25	1.300	1.260	1.330	1.300	1.310	6,000	7,820	1.3033	0.937	0.908	0.959	0.937	0.944	8,325	0.9393	-3.70%
2022-01-24	1.350	1.310	1.350	1.310	1.360	40,000	53,840	1.3460	0.973	0.944	0.973	0.944	0.980	55,503	0.9700	3.05%
2022-01-21	1.310	1.310	1.340	1.310	1.310	6,000	7,860	1.3100	0.944	0.944	0.966	0.944	0.944	8,325	0.9441	-0.76%
2022-01-20	1.320	1.310	1.350	1.300	1.380	770,000	1,024,640	1.3307	0.951	0.944	0.973	0.937	0.995	1,068,438	0.9590	0.00%
2022-01-19	1.320	1.310	1.320	1.300	1.400	1,262,000	1,698,780	1.3461	0.951	0.944	0.951	0.937	1.009	1,751,128	0.9701	-7.04%
2022-01-18	1.420	1.330	1.420	1.280	1.430	614,000	823,220	1.3407	1.023	0.959	1.023	0.922	1.031	851,975	0.9662	0.71%
2022-01-17	1.410	1.340	1.390	1.300	1.410	340,000	455,540	1.3398	1.016	0.966	1.002	0.937	1.016	471,778	0.9656	0.00%
2022-01-14	1.410	1.410	1.460	1.300	1.460	94,000	129,900	1.3819	1.016	1.016	1.052	0.937	1.052	130,433	0.9959	5.22%
2022-01-13	1.340	1.330	1.380	1.340	1.340	10,000	13,400	1.3400	0.966	0.959	0.995	0.966	0.966	13,876	0.9657	-5.63%
2022-01-12	1.420	1.330	1.410	1.300	1.430	204,000	271,120	1.3290	1.023	0.959	1.016	0.937	1.031	283,067	0.9578	3.65%
2022-01-11	1.370	1.300	1.370	1.260	1.380	186,000	241,600	1.2989	0.987	0.937	0.987	0.908	0.995	258,090	0.9361	0.74%
2022-01-10	1.360	1.270	1.360	-	-	0	0	-	0.980	0.915	0.980	-	-	0	-	-0.73%
2022-01-07	1.370	1.270	1.370	1.230	1.380	148,000	188,000	1.2703	0.987	0.915	0.987	0.886	0.995	205,362	0.9155	1.48%
2022-01-06	1.350	1.270	1.350	1.350	1.350	8,000	10,800	1.3500	0.973	0.915	0.973	0.973	0.973	11,101	0.9729	0.00%
2022-01-05	1.350	1.300	1.350	-	-	0	0	-	0.973	0.937	0.973	-	-	0	-	-0.74%
2022-01-04	1.360	1.250	1.360	1.200	1.370	36,000	47,000	1.3056	0.980	0.901	0.980	0.865	0.987	49,953	0.9409	3.03%
2022-01-03	1.320	1.290	1.350	-	-	0	0	-	0.951	0.930	0.973	-	-	0	-	0.00%
2021-12-31	1.320	1.230	1.330	1.320	1.320	20,000	26,400	1.3200	0.951	0.886	0.959	0.951	0.951	27,752	0.9513	-0.75%
2021-12-30	1.330	1.230	1.330	-	-	0	0	-	0.959	0.886	0.959	-	-	0	-	-1.48%
2021-12-29	1.350	1.260	1.340	-	-	0	0	-	0.973	0.908	0.966	-	-	0	-	0.00%
2021-12-28	1.350	1.240	1.340	-	-	0	0	-	0.973	0.894	0.966	-	-	0	-	-0.74%
2021-12-24	1.360	1.340	1.360	-	-	0	0	-	0.980	0.966	0.980	-	-	0	-	0.00%
2021-12-23	1.360	1.230	1.350	-	-	0	0	-	0.980	0.886	0.973	-	-	0	-	-1.45%
2021-12-22	1.380	1.210	1.370	1.350	1.380	20,000	27,120	1.3560	0.995	0.872	0.987	0.973	0.995	27,752	0.9772	2.22%
2021-12-21	1.350	1.250	1.350	-	-	0	0	-	0.973	0.901	0.973	-	-	0	-	0.00%
2021-12-20	1.350	1.220	1.350	-	-	0	0	-	0.973	0.879	0.973	-	-	0	-	0.00%
2021-12-17	1.350	1.310	1.350	-	-	0	0	-	0.973	0.944	0.973	-	-	0	-	0.00%
2021-12-16	1.350	1.270	1.350	-	-	0	0	-	0.973	0.915	0.973	-	-	0	-	0.00%
2021-12-15	1.350	1.260	1.350	-	-	0	0	-	0.973	0.908	0.973	-	-	0	-	0.00%
2021-12-14	1.350	1.220	1.340	-	-	0	0	-	0.973	0.879	0.966	-	-	0	-	0.00%
2021-12-13	1.350	1.270	1.350	-	-	0	0	-	0.973	0.915	0.973	-	-	0	-	0.00%
2021-12-10	1.350	1.280	1.350	-	-	0	0	-	0.973	0.922	0.973	-	-	0	-	0.00%
2021-12-09	1.350	1.260	1.350	-	-	0	0	-	0.973	0.908	0.973	-	-	0	-	0.00%
2021-12-08	1.350	1.290	1.340	1.340	1.370	22,000	29,700	1.3500	0.973	0.930	0.966	0.966	0.987	30,527	0.9729	0.75%
2021-12-07	1.340	1.280	1.340	1.290	1.420	208,000	277,460	1.3339	0.966	0.922	0.966	0.930	1.023	288,617	0.9613	-6.29%
2021-12-06	1.430	1.410	1.430	1.430	1.430	2,000	2,860	1.4300	1.031	1.016	1.031	1.031	1.031	2,775	1.0306	0.00%
2021-12-03	1.430	1.420	1.460	1.400	1.510	268,000	388,080	1.4481	1.031	1.023	1.052	1.009	1.088	371,872	1.0436	-5.30%
2021-12-02	1.510	1.460	1.510	-	-	2,000	3,020	1.5100	1.088	1.052	1.088	-	-	2,775	1.0882	0.00%
2021-12-01	1.510	1.460	1.510	1.500	1.510	8,000	12,060	1.5075	1.088	1.052	1.088	1.081	1.088	11,101	1.0864	3.42%
2021-11-30	1.460	1.450	1.500	-	-	0	0	-	1.052	1.045	1.081	-	-	0	-	0.00%
2021-11-29	1.460	1.460	1.520	1.460	1.470	18,000	26,300	1.4611	1.052	1.052	1.095	1.052	1.059	24,976	1.0530	-3.95%
2021-11-26	1.520	1.460	1.520	-	-	0	0	-	1.095	1.052	1.095	-	-	0	-	-0.65%
2021-11-25	1.530	1.460	1.530	1.530	1.530	2,000	3,060	1.5300	1.103	1.052	1.103	1.103	1.103	2,775	1.1026	0.66%
2021-11-24	1.520	1.440	1.520	-	-	0	0	-	1.095	1.038	1.095	-	-	0	-	0.00%
2021-11-23	1.520	1.460	1.520	1.530	1.550	22,000	33,960	1.5436	1.095	1.052	1.095	1.103	1.117	30,527	1.1125	0.00%
2021-11-22	1.520	1.450	1.510	1.480	1.520	40,000	59,800	1.4950	1.095	1.045	1.088	1.067	1.095	55,503	1.0774	2.01%
2021-11-19	1.490	1.420	1.490	1.450	1.500	70,000	103,040	1.4720	1.074	1.023	1.074	1.045	1.081	97,131	1.0608	2.76%
2021-11-18	1.450	1.410	1.450	1.380	1.480	52,000	74,660	1.4358	1.045	1.016	1.045	0.995	1.067	72,154	1.0347	3.57%
2021-11-17	1.400	1.370	1.400	1.390	1.450	320,000	450,220	1.4069	1.009	0.987	1.009	1.002	1.045	444,026	1.0139	-4.76%
2021-11-16	1.470	1.460	1.530	1.470	1.540	136,000	202,800	1.4912	1.059	1.052	1.103	1.059	1.110	188,711	1.0747	-9.82%
2021-11-15	1.630	1.460	1.630	1.400	1.630	192,000	279,320	1.4548	1.175	1.052	1.175	1.009	1.175	266,416	1.0484	8.67%
2021-11-12	1.500	1.420	1.490	1.400	1.500	292,000	418,140	1.4320	1.081	1.023	1.074	1.009	1.081	405,174	1.0320	-0.66%
2021-11-11	1.510	1.450	1.510	1.420	1.540	142,000	205,620	1.4480	1.088	1.045	1.088	1.023	1.110	197,037	1.0436	-4.43%
2021-11-10	1.580	1.500	1.540	1.510	1.590	46,000	70,280	1.5278	1.139	1.081	1.110	1.088	1.146	63,829	1.1011	-4.82%
2021-11-09	1.660	1.530	1.660	-	-	0	0	-	1.196	1.103	1.196	-	-	0	-	0.00%
2021-11-08	1.660	1.530	1.660	-	-	0	0	-	1.196	1.103	1.196	-	-	0	-	0.00%
2021-11-05	1.660	1.540	1.660	-	-	0	0	-	1.196	1.110	1.196	-	-	0	-	-0.60%
2021-11-04	1.670	1.550	1.670	1.670	1.670	2,000	3,340	1.6700	1.204	1.117	1.204	1.204	1.204	2,775	1.2035	1.21%
2021-11-03	1.650	1.540	1.650	1.600	1.650	16,000	25,740	1.6088	1.189	1.110	1.189	1.153	1.189	22,201	1.1594	1.23%
2021-11-02	1.630	1.540	1.650	1.530	1.650	8,000	12,480	1.5600	1.175	1.110	1.189	1.103	1.189	11,101	1.1243	5.16%
2021-11-01	1.550	1.520	1.600	1.550	1.550	2,000	3,100	1.5500	1.117	1.095	1.153	1.117	1.117	2,775	1.1171	-4.32%
2021-10-29	1.620	1.520	1.650	1.590	1.660	6,000	9,720	1.6200	1.167	1.095	1.189	1.146	1.196	8,325	1.1675	7.28%
2021-10-28	1.510	1.580	1.610	1.510	1.670	14,000	22,140	1.5814	1.088	1.139	1.160	1.088	1.204	19,426	1.1397	-4.43%
2021-10-27	1.580	1.510	1.600	-	-	0	0	-	1.139	1.088	1.153	-	-	0	-	-1.25%
2021-10-26	1.600	1.520	1.610	-	-	0	0	-	1.153	1.095	1.160	-	-	0	-	-1.84%
2021-10-25	1.630	1.510	1.630	-	-	0	0	-	1.175	1.088	1.175	-	-	0	-	0.00%
2021-10-22	1.630	1.530	1.630	-	-	0	0	-	1.175	1.103	1.175	-	-	0	-	-1.21%
2021-10-21	1.650	1.520	1.650	1.490	1.650	86,000	132,940	1.5458	1.189	1.095	1.189	1.074	1.189	119,332	1.1140	1.23%
2021-10-20	1.630	1.470	1.630	1.400	1.630	372,000	540,520	1.4530	1.175	1.059	1.175	1.009	1.175	516,180	1.0472	2.52%
2021-10-19	1.590	1.380	1.640	1.400	1.640	134,000	195,340	1.4578	1.146	0.995	1.182	1.009	1.182	185,936	1.0506	6.00%
2021-10-18	1.500	1.440	1.530	1.500	1.500	6,000	8,920	1.4867	1.081	1.038	1.103	1.081	1.081	8,325	1.0714	1.35%
2021-10-15	1.480	1.420	1.490	-	-	0	0	-	1.067	1.023	1.074	-	-	0	-	-1.33%
2021-10-12	1.500	1.450	1.500	-	-	0	0	-	1.081	1.045	1.081	-	-	0	-	0.00%
2021-10-11	1.500	1.420	1.500	1.530	1.530	2,000	3,060	1.5300	1.081	1.023	1.081	1.103	1.103	2,775	1.1026	0.00%
2021-10-08	1.500	1.430	1.540	-	-	0	0	-	1.081	1.031	1.110	-	-	0	-	0.00%
2021-10-07	1.500	1.450	1.490	1.460	1.510	14,000	20,880	1.4914	1.081	1.045	1.074	1.052	1.088	19,426	1.0748	-1.96%
2021-10-06	1.530	1.500	1.600	-	-	0	0	-	1.103	1.081	1.153	-	-	0	-	0.00%
2021-10-05	1.530	1.520	1.570	1.530	1.540	20,000	30,720	1.5360	1.103	1.095	1.131	1.103	1.110	27,752	1.1070	-5.56%
2021-10-04	1.620	1.530	1.620	-	-	0	0	-	1.167	1.103	1.167	-	-	0	-	0.00%
2021-09-30	1.620	1.520	1.620	1.650	1.650	2,000	3,300	1.6500	1.167	1.095	1.167	1.189	1.189	2,775	1.1891	3.18%
2021-09-29	1.570	1.510	1.660	-	-	0	0	-	1.131	1.088	1.196	-	-	0	-	0.00%
2021-09-28	1.570	1.490	1.680	1.480	1.570	26,000	39,760	1.5292	1.131	1.074	1.211	1.067	1.131	36,077	1.1021	6.08%
2021-09-27	1.480	1.420	1.500	-	-	0	0	-	1.067	1.023	1.081	-	-	0	-	-1.33%
2021-09-24	1.500	1.460	1.540	-	-	0	0	-	1.081	1.052	1.110	-	-	0	-	0.00%
2021-09-23	1.500	1.460	1.540	1.500	1.560	56,000	84,300	1.5054	1.081	1.052	1.110	1.081	1.124	77,705	1.0849	-4.46%
2021-09-21	1.570	1.520	1.580	-	-	0	0	-	1.131	1.095	1.139	-	-	0	-	-1.87%
2021-09-20	1.600	1.510	1.620	-	-	0	0	-	1.153	1.088	1.167	-	-	0	-	-0.62%
2021-09-17	1.610	1.550	1.620	-	-	0	0	-	1.160	1.117	1.167	-	-	0	-	-1.23%
2021-09-16	1.630	1.520	1.650	-	-	0	0	-	1.175	1.095	1.189	-	-	0	-	0.00%
2021-09-15	1.630	1.520	1.650	1.550	1.650	12,000	18,800	1.5667	1.175	1.095	1.189	1.117	1.189	16,651	1.1291	-2.98%
2021-09-14	1.680	1.520	1.670	1.480	1.680	144,000	223,260	1.5504	1.211	1.095	1.204	1.067	1.211	199,812	1.1174	3.07%
2021-09-13	1.630	1.510	1.630	-	-	0	0	-	1.175	1.088	1.175	-	-	0	-	0.00%
2021-09-10	1.630	1.500	1.630	1.450	1.640	118,000	181,460	1.5378	1.175	1.081	1.175	1.045	1.182	163,735	1.1083	5.84%
2021-09-09	1.540	1.460	1.540	-	-	0	0	-	1.110	1.052	1.110	-	-	0	-	-0.65%
2021-09-08	1.550	1.460	1.560	1.400	1.550	318,000	455,660	1.4329	1.117	1.052	1.124	1.009	1.117	441,251	1.0327	3.33%
2021-09-07	1.500	1.460	1.520	1.470	1.600	70,000	104,680	1.4954	1.081	1.052	1.095	1.059	1.153	97,131	1.0777	0.67%
2021-09-06	1.490	1.490	1.620	1.480	1.490	36,000	53,440	1.4844	1.074	1.074	1.167	1.067	1.074	49,953	1.0698	-0.67%
2021-09-03	1.500	1.470	1.500	-	-	0	0	-	1.081	1.059	1.081	-	-	0	-	-1.96%
2021-09-02	1.530	1.470	1.530	-	-	0	0	-	1.103	1.059	1.103	-	-	0	-	-0.65%
2021-09-01	1.540	1.470	1.540	1.450	1.540	38,000	56,560	1.4884	1.110	1.059	1.110	1.045	1.110	52,728	1.0727	0.00%
2021-08-31	1.540	1.470	1.540	1.500	1.550	22,000	33,500	1.5227	1.110	1.059	1.110	1.081	1.117	30,527	1.0974	-2.53%
2021-08-30	1.580	1.510	1.590	1.580	1.580	2,000	3,160	1.5800	1.139	1.088	1.146	1.139	1.139	2,775	1.1387	5.33%
2021-08-27	1.500	1.460	1.490	-	-	0	0	-	1.081	1.052	1.074	-	-	0	-	-1.96%
2021-08-26	1.530	1.470	1.530	1.450	1.530	40,000	59,360	1.4840	1.103	1.059	1.103	1.045	1.103	55,503	1.0695	0.00%
2021-08-25	1.530	1.450	1.530	-	-	0	0	-	1.103	1.045	1.103	-	-	0	-	0.00%
2021-08-24	1.530	1.420	1.530	1.400	1.540	72,000	107,840	1.4978	1.103	1.023	1.103	1.009	1.110	99,906	1.0794	0.00%
2021-08-23	1.530	1.460	1.540	1.530	1.540	10,000	15,320	1.5320	1.103	1.052	1.110	1.103	1.110	13,876	1.1041	2.68%
2021-08-20	1.490	1.430	1.490	1.490	1.490	4,000	5,960	1.4900	1.074	1.031	1.074	1.074	1.074	5,550	1.0738	-3.87%
2021-08-19	1.550	1.490	1.550	1.550	1.550	10,000	15,500	1.5500	1.117	1.074	1.117	1.117	1.117	13,876	1.1171	0.00%
2021-08-18	1.550	1.500	1.550	1.550	1.550	2,000	3,100	1.5500	1.117	1.081	1.117	1.117	1.117	2,775	1.1171	0.65%
2021-08-17	1.540	1.510	1.540	1.530	1.550	44,000	67,760	1.5400	1.110	1.088	1.110	1.103	1.117	61,054	1.1098	-1.28%
2021-08-16	1.560	1.540	1.560	-	-	0	0	-	1.124	1.110	1.124	-	-	0	-	0.00%
2021-08-13	1.560	1.520	1.560	-	-	8,000	12,480	1.5600	1.124	1.095	1.124	-	-	11,101	1.1243	0.00%
2021-08-12	1.560	1.510	1.560	-	-	0	0	-	1.124	1.088	1.124	-	-	0	-	0.00%
2021-08-11	1.560	1.470	1.550	1.500	1.560	146,000	222,480	1.5238	1.124	1.059	1.117	1.081	1.124	202,587	1.0982	-1.89%
2021-08-10	1.590	1.530	1.590	1.570	1.590	30,000	47,280	1.5760	1.146	1.103	1.146	1.131	1.146	41,627	1.1358	1.27%
2021-08-09	1.570	1.510	1.570	1.490	1.580	88,000	134,780	1.5316	1.131	1.088	1.131	1.074	1.139	122,107	1.1038	-0.63%
2021-08-06	1.580	1.510	1.580	1.580	1.590	22,000	34,800	1.5818	1.139	1.088	1.139	1.139	1.146	30,527	1.1400	0.00%
2021-08-05	1.580	1.430	1.570	1.590	1.590	2,000	3,180	1.5900	1.139	1.031	1.131	1.146	1.146	2,775	1.1459	1.28%
2021-08-04	1.560	1.490	1.560	1.560	1.580	6,000	9,420	1.5700	1.124	1.074	1.124	1.124	1.139	8,325	1.1315	0.65%
2021-08-03	1.550	1.450	1.540	1.560	1.560	2,000	3,120	1.5600	1.117	1.045	1.110	1.124	1.124	2,775	1.1243	3.33%
2021-08-02	1.500	1.460	1.500	1.480	1.620	94,000	144,740	1.5398	1.081	1.052	1.081	1.067	1.167	130,433	1.1097	-9.64%
2021-07-30	1.660	1.630	1.660	1.670	1.680	14,000	23,400	1.6714	1.196	1.175	1.196	1.204	1.211	19,426	1.2046	-1.19%
2021-07-29	1.680	1.630	1.660	1.620	1.680	52,000	85,200	1.6385	1.211	1.175	1.196	1.167	1.211	72,154	1.1808	-1.18%
2021-07-28	1.700	1.630	1.700	1.620	1.700	24,000	39,480	1.6450	1.225	1.175	1.225	1.167	1.225	33,302	1.1855	0.00%
2021-07-27	1.700	1.610	1.700	1.600	1.700	42,000	68,580	1.6329	1.225	1.160	1.225	1.153	1.225	58,278	1.1768	1.19%
2021-07-26	1.680	1.620	1.710	1.630	1.700	62,000	102,820	1.6584	1.211	1.167	1.232	1.175	1.225	86,030	1.1952	-0.59%
2021-07-23	1.690	1.560	1.690	1.600	1.700	28,000	45,580	1.6279	1.218	1.124	1.218	1.153	1.225	38,852	1.1732	-1.74%
2021-07-22	1.720	1.560	1.720	1.640	1.660	84,000	138,640	1.6505	1.240	1.124	1.240	1.182	1.196	116,557	1.1895	6.17%
2021-07-21	1.620	1.550	1.640	1.660	1.690	12,000	20,160	1.6800	1.167	1.117	1.182	1.196	1.218	16,651	1.2107	-2.41%
2021-07-20	1.660	1.550	1.660	-	-	0	0	-	1.196	1.117	1.196	-	-	0	-	-1.78%
2021-07-19	1.690	1.580	1.690	1.550	1.770	142,000	228,140	1.6066	1.218	1.139	1.218	1.117	1.276	197,037	1.1579	-4.52%
2021-07-16	1.770	1.510	1.770	1.500	1.770	80,000	126,180	1.5773	1.276	1.088	1.276	1.081	1.276	111,007	1.1367	10.62%
2021-07-15	1.600	1.510	1.600	1.600	1.600	4,000	6,400	1.6000	1.153	1.088	1.153	1.153	1.153	5,550	1.1531	0.00%
2021-07-14	1.600	1.510	1.600	1.490	1.600	44,000	67,980	1.5450	1.153	1.088	1.153	1.074	1.153	61,054	1.1134	1.27%
2021-07-13	1.580	1.460	1.580	1.430	1.590	190,000	280,020	1.4738	1.139	1.052	1.139	1.031	1.146	263,640	1.0621	6.04%
2021-07-12	1.490	1.440	1.500	1.420	1.490	48,000	69,540	1.4488	1.074	1.038	1.081	1.023	1.074	66,604	1.0441	-3.25%
2021-07-09	1.540	1.410	1.540	1.490	1.570	26,000	38,900	1.4962	1.110	1.016	1.110	1.074	1.131	36,077	1.0782	3.36%
2021-07-08	1.490	1.380	1.490	1.490	1.500	240,000	359,800	1.4992	1.074	0.995	1.074	1.074	1.081	333,020	1.0804	-3.87%
2021-07-07	1.550	1.410	1.480	1.490	1.630	166,000	254,780	1.5348	1.117	1.016	1.067	1.074	1.175	230,338	1.1061	-9.88%
2021-07-06	1.720	1.630	1.720	1.740	1.740	2,000	3,480	1.7400	1.240	1.175	1.240	1.254	1.254	2,775	1.2540	2.99%
2021-07-05	1.670	1.610	1.670	1.680	1.680	2,000	3,360	1.6800	1.204	1.160	1.204	1.211	1.211	2,775	1.2107	-0.60%
2021-07-02	1.680	1.620	1.690	1.630	1.730	8,000	13,440	1.6800	1.211	1.167	1.218	1.175	1.247	11,101	1.2107	0.00%
2021-06-30	1.680	1.600	1.680	1.600	1.740	30,000	50,080	1.6693	1.211	1.153	1.211	1.153	1.254	41,627	1.2031	0.60%
2021-06-29	1.670	1.560	1.670	-	-	0	0	-	1.204	1.124	1.204	-	-	0	-	-1.18%
2021-06-28	1.690	1.530	1.690	-	-	0	0	-	1.218	1.103	1.218	-	-	0	-	-2.31%
2021-06-25	1.730	1.500	1.730	1.640	1.730	30,000	50,120	1.6707	1.247	1.081	1.247	1.182	1.247	41,627	1.2040	4.85%
2021-06-24	1.650	1.500	1.650	-	-	0	0	-	1.189	1.081	1.189	-	-	0	-	0.00%
2021-06-23	1.650	1.590	1.650	1.640	1.680	12,000	19,800	1.6500	1.189	1.146	1.189	1.182	1.211	16,651	1.1891	1.23%
2021-06-22	1.630	1.600	1.660	1.560	1.680	38,000	60,880	1.6021	1.175	1.153	1.196	1.124	1.211	52,728	1.1546	-1.81%
2021-06-21	1.660	1.500	1.660	-	-	0	0	-	1.196	1.081	1.196	-	-	0	-	0.00%
2021-06-18	1.660	1.570	1.680	-	-	0	0	-	1.196	1.131	1.211	-	-	0	-	0.00%
2021-06-17	1.660	1.500	1.660	1.660	1.660	10,000	16,600	1.6600	1.196	1.081	1.196	1.196	1.196	13,876	1.1963	0.00%
2021-06-16	1.660	1.610	1.690	-	-	0	0	-	1.196	1.160	1.218	-	-	0	-	0.00%
2021-06-15	1.660	1.610	1.690	-	-	0	0	-	1.196	1.160	1.218	-	-	0	-	0.00%
2021-06-11	1.660	1.620	1.650	1.620	1.700	64,000	105,840	1.6538	1.196	1.167	1.189	1.167	1.225	88,805	1.1918	-2.92%
2021-06-10	1.710	1.640	1.710	1.670	1.730	24,000	40,320	1.6800	1.232	1.182	1.232	1.204	1.247	33,302	1.2107	2.40%
2021-06-09	1.790	1.720	1.780	1.710	1.790	116,000	203,860	1.7574	1.204	1.156	1.197	1.150	1.204	172,525	1.1816	-3.76%
2021-06-08	1.860	1.710	1.860	1.700	1.860	88,000	153,760	1.7473	1.251	1.150	1.251	1.143	1.251	130,881	1.1748	3.33%
2021-06-07	1.800	1.680	1.800	1.790	1.810	26,000	46,640	1.7938	1.210	1.130	1.210	1.204	1.217	38,669	1.2061	-0.55%
2021-06-04	1.810	1.640	1.800	1.610	1.810	52,000	86,780	1.6688	1.217	1.103	1.210	1.083	1.217	77,339	1.1221	5.23%
2021-06-03	1.720	1.630	1.710	1.700	1.740	40,000	68,760	1.7190	1.156	1.096	1.150	1.143	1.170	59,492	1.1558	-2.82%
2021-06-02	1.770	1.680	1.770	1.700	1.790	20,000	35,180	1.7590	1.190	1.130	1.190	1.143	1.204	29,746	1.1827	0.00%
2021-06-01	1.770	1.710	1.770	1.720	1.770	16,000	27,700	1.7313	1.190	1.150	1.190	1.156	1.190	23,797	1.1640	-0.56%
2021-05-31	1.780	1.710	1.780	1.710	1.780	56,000	96,680	1.7264	1.197	1.150	1.197	1.150	1.197	83,288	1.1608	-1.11%
2021-05-28	1.800	1.650	1.800	1.710	1.830	36,000	63,340	1.7594	1.210	1.109	1.210	1.150	1.230	53,542	1.1830	-1.10%
2021-05-27	1.820	1.650	1.820	1.800	1.830	22,000	39,940	1.8155	1.224	1.109	1.224	1.210	1.230	32,720	1.2206	4.00%
2021-05-26	1.750	1.660	1.780	1.750	1.750	28,000	49,000	1.7500	1.177	1.116	1.197	1.177	1.177	41,644	1.1766	-1.69%
2021-05-25	1.780	1.640	1.780	1.780	1.800	12,000	21,360	1.7800	1.197	1.103	1.197	1.197	1.210	17,847	1.1968	1.71%
2021-05-24	1.750	1.640	1.750	-	-	0	0	-	1.177	1.103	1.177	-	-	0	-	0.00%
2021-05-21	1.750	1.640	1.750	1.670	1.750	6,000	10,320	1.7200	1.177	1.103	1.177	1.123	1.177	8,924	1.1565	0.00%
2021-05-20	1.750	1.640	1.770	1.640	1.750	52,000	90,420	1.7388	1.177	1.103	1.190	1.103	1.177	77,339	1.1691	4.17%
2021-05-18	1.680	1.680	1.760	1.620	1.760	74,000	123,760	1.6724	1.130	1.130	1.183	1.089	1.183	110,059	1.1245	0.60%
2021-05-17	1.670	1.620	1.680	1.640	1.740	74,000	123,280	1.6659	1.123	1.089	1.130	1.103	1.170	110,059	1.1201	2.45%
2021-05-14	1.630	1.630	1.700	1.630	1.800	60,000	102,360	1.7060	1.096	1.096	1.143	1.096	1.210	89,237	1.1471	-1.21%
2021-05-13	1.650	1.570	1.730	1.570	1.650	44,000	72,000	1.6364	1.109	1.056	1.163	1.056	1.109	65,441	1.1002	0.61%
2021-05-12	1.640	1.570	1.720	1.640	1.640	10,000	16,400	1.6400	1.103	1.056	1.156	1.103	1.103	14,873	1.1027	0.00%
2021-05-11	1.640	1.590	1.640	-	-	0	0	-	1.103	1.069	1.103	-	-	0	-	0.00%
2021-05-10	1.640	1.600	1.650	1.640	1.650	50,000	82,200	1.6440	1.103	1.076	1.109	1.103	1.109	74,364	1.1054	0.00%
2021-05-07	1.640	1.550	1.630	1.620	1.640	136,000	221,560	1.6291	1.103	1.042	1.096	1.089	1.103	202,271	1.0954	1.23%
2021-05-06	1.620	1.550	1.610	-	-	0	0	-	1.089	1.042	1.083	-	-	0	-	0.00%
2021-05-05	1.620	1.530	1.610	-	-	0	0	-	1.089	1.029	1.083	-	-	0	-	0.00%
2021-05-04	1.620	1.530	1.620	-	-	0	0	-	1.089	1.029	1.089	-	-	0	-	0.00%
2021-05-03	1.620	1.590	1.620	1.620	1.630	22,000	35,720	1.6236	1.089	1.069	1.089	1.089	1.096	32,720	1.0917	-3.57%
2021-04-30	1.680	1.630	1.670	1.650	1.700	38,000	63,180	1.6626	1.130	1.096	1.123	1.109	1.143	56,517	1.1179	-2.33%
2021-04-29	1.720	1.640	1.720	1.620	1.740	32,000	52,140	1.6294	1.156	1.103	1.156	1.089	1.170	47,593	1.0955	4.88%
2021-04-28	1.640	1.610	1.760	1.600	1.760	174,000	287,820	1.6541	1.103	1.083	1.183	1.076	1.183	258,788	1.1122	-2.38%
2021-04-27	1.680	1.630	1.680	1.630	1.690	40,000	66,840	1.6710	1.130	1.096	1.130	1.096	1.136	59,492	1.1235	2.44%
2021-04-26	1.640	1.630	1.640	-	-	10,000	16,500	1.6500	1.103	1.096	1.103	-	-	14,873	1.1094	-0.61%
2021-04-23	1.650	1.600	1.650	1.580	1.650	110,000	177,020	1.6093	1.109	1.076	1.109	1.062	1.109	163,602	1.0820	0.61%
2021-04-22	1.640	1.580	1.640	1.590	1.640	26,000	41,920	1.6123	1.103	1.062	1.103	1.069	1.103	38,669	1.0841	0.00%
2021-04-21	1.640	1.580	1.640	1.570	1.640	48,000	77,000	1.6042	1.103	1.062	1.103	1.056	1.103	71,390	1.0786	0.00%
2021-04-20	1.640	1.580	1.640	1.530	1.640	92,000	146,740	1.5950	1.103	1.062	1.103	1.029	1.103	136,830	1.0724	0.00%
2021-04-19	1.640	1.560	1.640	1.570	1.650	6,000	9,720	1.6200	1.103	1.049	1.103	1.056	1.109	8,924	1.0892	0.00%
2021-04-16	1.640	1.570	1.640	1.560	1.640	14,000	22,320	1.5943	1.103	1.056	1.103	1.049	1.103	20,822	1.0719	0.00%
2021-04-15	1.640	1.560	1.650	1.640	1.640	4,000	6,560	1.6400	1.103	1.049	1.109	1.103	1.103	5,949	1.1027	0.00%
2021-04-14	1.640	1.540	1.640	-	-	0	0	-	1.103	1.035	1.103	-	-	0	-	0.00%
2021-04-13	1.640	1.540	1.640	1.630	1.650	12,000	19,600	1.6333	1.103	1.035	1.103	1.096	1.109	17,847	1.0982	0.61%
2021-04-12	1.630	1.530	1.630	1.550	1.630	4,000	6,360	1.5900	1.096	1.029	1.096	1.042	1.096	5,949	1.0691	5.16%
2021-04-09	1.550	1.520	1.550	1.520	1.550	8,000	12,280	1.5350	1.042	1.022	1.042	1.022	1.042	11,898	1.0321	1.97%
2021-04-08	1.520	1.510	1.540	1.500	1.560	20,000	30,540	1.5270	1.022	1.015	1.035	1.009	1.049	29,746	1.0267	-4.40%
2021-04-07	1.590	1.480	1.590	-	-	0	0	-	1.069	0.995	1.069	-	-	0	-	0.00%
2021-04-01	1.590	1.540	1.590	1.550	1.600	26,000	40,640	1.5631	1.069	1.035	1.069	1.042	1.076	38,669	1.0510	-3.64%
2021-03-31	1.650	1.550	1.650	1.560	1.650	10,000	16,060	1.6060	1.109	1.042	1.109	1.049	1.109	14,873	1.0798	0.00%
2021-03-30	1.650	1.540	1.650	1.530	1.650	38,000	59,760	1.5726	1.109	1.035	1.109	1.029	1.109	56,517	1.0574	1.85%
2021-03-29	1.620	1.490	1.620	-	-	0	0	-	1.089	1.002	1.089	-	-	0	-	-0.61%
2021-03-26	1.630	1.540	1.590	1.510	1.630	16,000	24,860	1.5538	1.096	1.035	1.069	1.015	1.096	23,797	1.0447	1.87%
2021-03-25	1.600	1.540	1.600	-	-	0	0	-	1.076	1.035	1.076	-	-	0	-	0.00%
2021-03-24	1.600	1.540	1.650	1.530	1.600	22,000	34,380	1.5627	1.076	1.035	1.109	1.029	1.076	32,720	1.0507	0.00%
2021-03-23	1.600	1.550	1.610	1.540	1.640	58,000	91,880	1.5841	1.076	1.042	1.083	1.035	1.103	86,263	1.0651	5.26%
2021-03-22	1.520	1.520	1.640	-	-	0	0	-	1.022	1.022	1.103	-	-	0	-	0.00%
2021-03-19	1.520	1.520	1.550	1.430	1.520	8,000	11,800	1.4750	1.022	1.022	1.042	0.961	1.022	11,898	0.9917	-1.30%
2021-03-18	1.540	1.520	1.550	1.540	1.540	2,000	3,080	1.5400	1.035	1.022	1.042	1.035	1.035	2,975	1.0354	-1.91%
2021-03-17	1.570	1.530	1.630	1.520	1.570	4,000	6,180	1.5450	1.056	1.029	1.096	1.022	1.056	5,949	1.0388	1.95%
2021-03-16	1.540	1.520	1.600	1.540	1.540	4,000	6,160	1.5400	1.035	1.022	1.076	1.035	1.035	5,949	1.0354	-3.14%
2021-03-15	1.590	1.530	1.600	-	-	0	0	-	1.069	1.029	1.076	-	-	0	-	-0.62%
2021-03-12	1.600	1.530	1.620	-	-	0	0	-	1.076	1.029	1.089	-	-	0	-	0.00%
2021-03-11	1.600	1.520	1.620	1.560	1.600	4,000	6,320	1.5800	1.076	1.022	1.089	1.049	1.076	5,949	1.0623	5.96%
2021-03-10	1.510	1.510	1.550	1.510	1.520	46,000	69,500	1.5109	1.015	1.015	1.042	1.015	1.022	68,415	1.0159	0.00%
2021-03-09	1.510	1.510	1.570	-	-	0	0	-	1.015	1.015	1.056	-	-	0	-	0.00%
2021-03-08	1.510	1.500	1.560	-	-	0	0	-	1.015	1.009	1.049	-	-	0	-	0.00%
2021-03-05	1.510	1.510	1.530	1.510	1.510	26,000	39,260	1.5100	1.015	1.015	1.029	1.015	1.015	38,669	1.0153	-1.95%
2021-03-04	1.540	1.530	1.540	1.560	1.560	6,000	9,360	1.5600	1.035	1.029	1.035	1.049	1.049	8,924	1.0489	-3.14%
2021-03-03	1.590	1.540	1.630	-	-	0	0	-	1.069	1.035	1.096	-	-	0	-	0.00%
2021-03-02	1.590	1.530	1.610	-	-	0	0	-	1.069	1.029	1.083	-	-	0	-	-1.24%
2021-03-01	1.610	1.520	1.630	-	-	0	0	-	1.083	1.022	1.096	-	-	0	-	-0.62%
2021-02-26	1.620	1.530	1.650	1.530	1.620	10,000	15,500	1.5500	1.089	1.029	1.109	1.029	1.089	14,873	1.0422	5.88%
2021-02-25	1.530	1.500	1.540	1.500	1.540	30,000	45,400	1.5133	1.029	1.009	1.035	1.009	1.035	44,619	1.0175	3.38%
2021-02-24	1.480	1.480	1.500	1.450	1.480	12,000	17,700	1.4750	0.995	0.995	1.009	0.975	0.995	17,847	0.9917	-1.33%
2021-02-23	1.500	1.500	1.540	1.470	1.540	32,000	48,180	1.5056	1.009	1.009	1.035	0.988	1.035	47,593	1.0123	0.00%
2021-02-22	1.500	1.500	1.550	1.500	1.590	76,000	114,200	1.5026	1.009	1.009	1.042	1.009	1.069	113,034	1.0103	-4.46%
2021-02-19	1.570	1.510	1.590	1.460	1.600	104,000	156,880	1.5085	1.056	1.015	1.069	0.982	1.076	154,678	1.0142	-0.63%
2021-02-18	1.580	1.510	1.600	1.510	1.590	20,000	30,380	1.5190	1.062	1.015	1.076	1.015	1.069	29,746	1.0213	-0.63%
2021-02-17	1.590	1.520	1.590	-	-	0	0	-	1.069	1.022	1.069	-	-	0	-	-0.62%
2021-02-16	1.600	1.450	1.600	1.380	1.630	22,000	32,640	1.4836	1.076	0.975	1.076	0.928	1.096	32,720	0.9975	0.63%
2021-02-11	1.590	-	1.590	1.650	1.650	2,000	3,300	1.6500	1.069	-	1.069	1.109	1.109	2,975	1.1094	0.00%
2021-02-10	1.590	-	1.590	-	-	0	0	-	1.069	-	1.069	-	-	0	-	0.00%
2021-02-09	1.590	-	1.590	1.650	1.650	2,000	3,300	1.6500	1.069	-	1.069	1.109	1.109	2,975	1.1094	0.00%
2021-02-08	1.590	1.510	1.590	-	-	0	0	-	1.069	1.015	1.069	-	-	0	-	-0.62%
2021-02-05	1.600	1.500	1.600	1.590	1.600	6,000	9,560	1.5933	1.076	1.009	1.076	1.069	1.076	8,924	1.0713	-0.62%
2021-02-04	1.610	1.520	1.630	1.500	1.640	40,000	61,240	1.5310	1.083	1.022	1.096	1.009	1.103	59,492	1.0294	1.26%
2021-02-03	1.590	1.540	1.600	-	-	0	0	-	1.069	1.035	1.076	-	-	0	-	-2.45%
2021-02-02	1.630	1.300	1.630	1.500	1.640	14,000	21,800	1.5571	1.096	0.874	1.096	1.009	1.103	20,822	1.0470	8.67%
2021-02-01	1.500	1.500	1.650	1.490	1.500	274,000	410,360	1.4977	1.009	1.009	1.109	1.002	1.009	407,517	1.0070	-3.23%
2021-01-29	1.550	1.500	1.590	1.500	1.550	10,000	15,100	1.5100	1.042	1.009	1.069	1.009	1.042	14,873	1.0153	3.33%
2021-01-28	1.500	1.500	1.600	1.500	1.510	22,000	33,020	1.5009	1.009	1.009	1.076	1.009	1.015	32,720	1.0092	-1.96%
2021-01-27	1.530	1.530	1.590	-	-	0	0	-	1.029	1.029	1.069	-	-	0	-	2.00%
2021-01-26	1.500	1.500	1.590	1.500	1.510	38,000	57,020	1.5005	1.009	1.009	1.069	1.009	1.015	56,517	1.0089	0.00%
2021-01-25	1.500	1.460	1.500	1.500	1.550	84,000	129,700	1.5440	1.009	0.982	1.009	1.009	1.042	124,932	1.0382	-3.23%
2021-01-22	1.550	1.320	1.630	1.550	1.550	50,000	77,500	1.5500	1.042	0.888	1.096	1.042	1.042	74,364	1.0422	0.00%
2021-01-21	1.550	1.550	1.620	1.550	1.560	76,000	117,820	1.5503	1.042	1.042	1.089	1.042	1.049	113,034	1.0423	0.00%
2021-01-20	1.550	1.550	1.590	1.540	1.600	92,000	142,660	1.5507	1.042	1.042	1.069	1.035	1.076	136,830	1.0426	-1.27%
2021-01-19	1.570	1.570	1.600	1.550	1.550	90,000	139,500	1.5500	1.056	1.056	1.076	1.042	1.042	133,856	1.0422	-1.87%
2021-01-18	1.600	1.500	1.600	1.500	1.630	78,000	118,380	1.5177	1.076	1.009	1.076	1.009	1.096	116,008	1.0204	3.23%
2021-01-15	1.550	1.540	1.600	1.550	1.550	40,000	62,000	1.5500	1.042	1.035	1.076	1.042	1.042	59,492	1.0422	-3.13%
2021-01-14	1.600	1.550	1.640	-	-	0	0	-	1.076	1.042	1.103	-	-	0	-	0.00%
2021-01-13	1.600	1.600	1.640	1.570	1.600	64,000	101,860	1.5916	1.076	1.076	1.103	1.056	1.076	95,186	1.0701	0.00%
2021-01-12	1.600	1.600	1.640	1.580	1.600	24,000	38,000	1.5833	1.076	1.076	1.103	1.062	1.076	35,695	1.0646	1.27%
2021-01-11	1.580	1.580	1.600	1.580	1.590	18,000	28,540	1.5856	1.062	1.062	1.076	1.062	1.069	26,771	1.0661	-1.25%
2021-01-08	1.600	1.330	1.640	1.580	1.600	66,000	104,840	1.5885	1.076	0.894	1.103	1.062	1.076	98,161	1.0680	0.00%
2021-01-07	1.600	0.580	1.600	1.590	1.600	62,000	99,100	1.5984	1.076	0.390	1.076	1.069	1.076	92,212	1.0747	0.00%
2021-01-06	1.600	1.550	1.600	1.550	1.600	30,000	47,500	1.5833	1.076	1.042	1.076	1.042	1.076	44,619	1.0646	0.00%
2021-01-05	1.600	1.370	1.600	-	-	0	0	-	1.076	0.921	1.076	-	-	0	-	0.00%
2021-01-04	1.600	-	1.600	-	-	4,000	6,480	1.6200	1.076	-	1.076	-	-	5,949	1.0892	0.00%
2020-12-31	1.600	1.580	1.620	1.600	1.650	36,000	58,460	1.6239	1.076	1.062	1.089	1.076	1.109	53,542	1.0918	-2.44%
2020-12-30	1.640	1.600	1.640	-	-	0	0	-	1.103	1.076	1.103	-	-	0	-	-1.20%
2020-12-29	1.660	1.580	1.660	1.550	1.660	60,000	95,460	1.5910	1.116	1.062	1.116	1.042	1.116	89,237	1.0697	7.10%
2020-12-28	1.550	1.510	1.560	1.500	1.560	8,000	12,360	1.5450	1.042	1.015	1.049	1.009	1.049	11,898	1.0388	-0.64%
2020-12-24	1.560	1.500	1.600	1.510	1.560	4,000	6,140	1.5350	1.049	1.009	1.076	1.015	1.049	5,949	1.0321	4.70%
2020-12-23	1.490	1.490	1.540	1.400	1.670	52,000	79,640	1.5315	1.002	1.002	1.035	0.941	1.123	77,339	1.0298	-9.15%
2020-12-22	1.640	1.400	1.640	1.290	1.700	196,000	307,780	1.5703	1.103	0.941	1.103	0.867	1.143	291,508	1.0558	27.13%
2020-12-21	1.290	1.110	1.370	1.290	1.290	2,000	2,580	1.2900	0.867	0.746	0.921	0.867	0.867	2,975	0.8674	4.88%
2020-12-18	1.230	1.120	1.290	-	-	0	0	-	0.827	0.753	0.867	-	-	0	-	0.00%
2020-12-17	1.230	1.110	1.290	1.230	1.230	2,000	2,460	1.2300	0.827	0.746	0.867	0.827	0.827	2,975	0.8270	0.00%
2020-12-16	1.230	1.110	1.230	-	-	0	0	-	0.827	0.746	0.827	-	-	0	-	0.00%
2020-12-15	1.230	1.100	1.230	-	-	0	0	-	0.827	0.740	0.827	-	-	0	-	0.00%
2020-12-14	1.230	1.230	1.340	1.230	1.240	10,000	12,380	1.2380	0.827	0.827	0.901	0.827	0.834	14,873	0.8324	0.00%
2020-12-11	1.230	1.160	1.340	1.230	1.230	4,000	4,920	1.2300	0.827	0.780	0.901	0.827	0.827	5,949	0.8270	0.00%
2020-12-10	1.230	1.220	1.320	1.210	1.300	6,000	7,620	1.2700	0.827	0.820	0.888	0.814	0.874	8,924	0.8539	-7.52%
2020-12-09	1.330	1.320	1.330	-	-	0	0	-	0.894	0.888	0.894	-	-	0	-	0.00%
2020-12-08	1.330	1.210	1.330	-	-	0	0	-	0.894	0.814	0.894	-	-	0	-	-0.75%
2020-12-07	1.340	1.340	1.350	1.340	1.350	10,000	13,420	1.3420	0.901	0.901	0.908	0.901	0.908	14,873	0.9023	-0.74%
2020-12-04	1.350	1.280	1.350	-	-	0	0	-	0.908	0.861	0.908	-	-	0	-	0.00%
2020-12-03	1.350	1.350	1.390	1.360	1.360	10,000	13,580	1.3580	0.908	0.908	0.935	0.914	0.914	14,873	0.9131	-2.88%
2020-12-02	1.390	1.310	1.390	-	-	0	0	-	0.935	0.881	0.935	-	-	0	-	-2.11%
2020-12-01	1.420	1.310	1.410	-	-	0	0	-	0.955	0.881	0.948	-	-	0	-	0.00%
2020-11-30	1.420	1.300	1.420	1.360	1.470	8,000	11,440	1.4300	0.955	0.874	0.955	0.914	0.988	11,898	0.9615	-5.33%
2020-11-27	1.500	1.360	1.500	-	-	0	0	-	1.009	0.914	1.009	-	-	0	-	0.00%
2020-11-26	1.500	1.360	1.500	-	-	0	0	-	1.009	0.914	1.009	-	-	0	-	0.00%
2020-11-25	1.500	1.300	1.500	1.480	1.500	104,000	155,160	1.4919	1.009	0.874	1.009	0.995	1.009	154,678	1.0031	0.67%
2020-11-24	1.490	1.320	1.490	1.300	1.490	4,000	5,580	1.3950	1.002	0.888	1.002	0.874	1.002	5,949	0.9379	6.43%
2020-11-23	1.400	1.310	1.500	-	-	0	0	-	0.941	0.881	1.009	-	-	0	-	0.00%
2020-11-20	1.400	1.300	1.500	-	-	0	0	-	0.941	0.874	1.009	-	-	0	-	0.00%
2020-11-19	1.400	1.300	1.400	-	-	0	0	-	0.941	0.874	0.941	-	-	0	-	-0.71%
2020-11-18	1.410	1.310	1.500	-	-	0	0	-	0.948	0.881	1.009	-	-	0	-	0.00%
2020-11-17	1.410	1.310	1.500	-	-	0	0	-	0.948	0.881	1.009	-	-	0	-	0.00%
2020-11-16	1.410	1.310	1.500	1.410	1.410	6,000	8,540	1.4233	0.948	0.881	1.009	0.948	0.948	8,924	0.9570	0.00%
2020-11-13	1.410	1.300	1.410	1.430	1.430	2,000	2,860	1.4300	0.948	0.874	0.948	0.961	0.961	2,975	0.9615	-2.08%
2020-11-12	1.440	1.330	1.440	1.360	1.360	4,000	5,600	1.4000	0.968	0.894	0.968	0.914	0.914	5,949	0.9413	-4.00%
2020-11-11	1.500	1.370	1.500	-	-	0	0	-	1.009	0.921	1.009	-	-	0	-	0.00%
2020-11-10	1.500	1.390	1.500	-	-	0	0	-	1.009	0.935	1.009	-	-	0	-	0.00%
2020-11-09	1.500	1.410	1.500	1.500	1.500	4,000	6,000	1.5000	1.009	0.948	1.009	1.009	1.009	5,949	1.0085	0.00%
2020-11-06	1.500	1.370	1.490	1.400	1.500	12,000	17,500	1.4583	1.009	0.921	1.002	0.941	1.009	17,847	0.9805	-1.32%
2020-11-05	1.520	1.370	1.520	1.370	1.520	28,000	41,740	1.4907	1.022	0.921	1.022	0.921	1.022	41,644	1.0023	0.00%
2020-11-04	1.520	1.340	1.520	1.270	1.550	40,000	55,100	1.3775	1.022	0.901	1.022	0.854	1.042	59,492	0.9262	2.01%
2020-11-03	1.490	1.300	1.620	1.350	1.490	28,000	38,080	1.3600	1.002	0.874	1.089	0.908	1.002	41,644	0.9144	2.05%
2020-11-02	1.460	1.290	1.460	-	-	4,000	5,920	1.4800	0.982	0.867	0.982	-	-	5,949	0.9951	-1.35%
2020-10-30	1.480	1.210	1.480	1.150	1.500	84,000	113,620	1.3526	0.995	0.814	0.995	0.773	1.009	124,932	0.9095	15.63%
2020-10-29	1.280	1.140	1.240	1.080	1.280	56,000	63,480	1.1336	0.861	0.766	0.834	0.726	0.861	83,288	0.7622	3.23%
2020-10-28	1.240	1.240	1.280	-	-	2,000	2,480	1.2400	0.834	0.834	0.861	-	-	2,975	0.8337	0.81%
2020-10-27	1.230	1.010	1.290	1.230	1.230	4,000	4,920	1.2300	0.827	0.679	0.867	0.827	0.827	5,949	0.8270	-7.52%
2020-10-23	1.330	1.230	1.330	-	-	0	0	-	0.894	0.827	0.894	-	-	0	-	-0.75%
2020-10-22	1.340	1.210	1.340	1.350	1.350	10,000	13,500	1.3500	0.901	0.814	0.901	0.908	0.908	14,873	0.9077	-0.74%
2020-10-21	1.350	1.210	1.350	-	-	0	0	-	0.908	0.814	0.908	-	-	0	-	0.00%
2020-10-20	1.350	1.350	1.440	1.310	1.350	52,000	69,380	1.3342	0.908	0.908	0.968	0.881	0.908	77,339	0.8971	3.05%
2020-10-19	1.310	1.210	1.310	-	-	0	0	-	0.881	0.814	0.881	-	-	0	-	0.00%
2020-10-16	1.310	1.110	1.340	-	-	0	0	-	0.881	0.746	0.901	-	-	0	-	0.00%
2020-10-15	1.310	1.110	1.340	-	-	0	0	-	0.881	0.746	0.901	-	-	0	-	0.00%
2020-10-14	1.310	1.110	1.390	-	-	0	0	-	0.881	0.746	0.935	-	-	0	-	0.00%
2020-10-12	1.310	1.130	1.390	-	-	0	0	-	0.881	0.760	0.935	-	-	0	-	0.00%
2020-10-09	1.310	1.110	1.350	-	-	0	0	-	0.881	0.746	0.908	-	-	0	-	0.00%
2020-10-08	1.310	1.240	1.340	1.310	1.310	4,000	5,240	1.3100	0.881	0.834	0.901	0.881	0.881	5,949	0.8808	-2.96%
2020-10-07	1.350	1.300	1.470	-	-	0	0	-	0.908	0.874	0.988	-	-	0	-	0.00%
2020-10-06	1.350	1.300	1.350	1.340	1.390	6,000	8,140	1.3567	0.908	0.874	0.908	0.901	0.935	8,924	0.9122	0.00%
2020-10-05	1.350	1.350	1.390	1.350	1.350	16,000	21,600	1.3500	0.908	0.908	0.935	0.908	0.908	23,797	0.9077	0.00%
2020-09-30	1.350	1.230	1.390	-	-	0	0	-	0.908	0.827	0.935	-	-	0	-	0.00%
2020-09-29	1.350	1.260	1.350	1.300	1.350	28,000	36,900	1.3179	0.908	0.847	0.908	0.874	0.908	41,644	0.8861	3.85%
2020-09-28	1.300	1.240	1.300	1.280	1.300	22,000	28,500	1.2955	0.874	0.834	0.874	0.861	0.874	32,720	0.8710	0.00%
2020-09-25	1.300	1.250	1.300	1.240	1.360	40,000	51,780	1.2945	0.874	0.840	0.874	0.834	0.914	59,492	0.8704	-4.41%
2020-09-24	1.360	1.300	1.360	1.360	1.380	44,000	59,880	1.3609	0.914	0.874	0.914	0.914	0.928	65,441	0.9150	-0.73%
2020-09-23	1.370	1.270	1.370	1.360	1.380	44,000	60,440	1.3736	0.921	0.854	0.921	0.914	0.928	65,441	0.9236	-0.72%
2020-09-22	1.380	1.230	1.380	1.210	1.410	146,000	180,460	1.2360	0.928	0.827	0.928	0.814	0.948	217,144	0.8311	1.47%
2020-09-21	1.360	1.340	1.400	1.360	1.440	14,000	19,300	1.3786	0.914	0.901	0.941	0.914	0.968	20,822	0.9269	-5.56%
2020-09-18	1.440	1.370	1.440	1.410	1.440	10,000	14,280	1.4280	0.968	0.921	0.968	0.948	0.968	14,873	0.9601	-5.88%
2020-09-17	1.530	1.400	1.530	-	-	2,000	2,940	1.4700	1.029	0.941	1.029	-	-	2,975	0.9884	-1.29%
2020-09-16	1.550	1.510	1.550	-	-	10,000	15,200	1.5200	1.042	1.015	1.042	-	-	14,873	1.0220	-0.64%
2020-09-15	1.560	1.510	1.580	1.530	1.560	10,000	15,480	1.5480	1.049	1.015	1.062	1.029	1.049	14,873	1.0408	0.00%
2020-09-14	1.560	1.510	1.560	1.590	1.590	4,000	6,300	1.5750	1.049	1.015	1.049	1.069	1.069	5,949	1.0590	3.31%
2020-09-11	1.510	1.410	1.550	1.510	1.520	4,000	6,060	1.5150	1.015	0.948	1.042	1.015	1.022	5,949	1.0186	-4.43%
2020-09-10	1.580	1.510	1.590	1.500	1.590	20,000	30,460	1.5230	1.062	1.015	1.069	1.009	1.069	29,746	1.0240	-0.63%
2020-09-09	1.590	1.480	1.590	1.490	1.590	6,000	9,320	1.5533	1.069	0.995	1.069	1.002	1.069	8,924	1.0444	-0.62%
2020-09-08	1.600	1.480	1.600	-	-	0	0	-	1.076	0.995	1.076	-	-	0	-	0.00%
2020-09-07	1.600	1.460	1.600	-	-	0	0	-	1.076	0.982	1.076	-	-	0	-	0.00%
2020-09-04	1.600	1.410	1.600	-	-	0	0	-	1.076	0.948	1.076	-	-	0	-	0.00%
2020-09-03	1.600	1.470	1.600	-	-	0	0	-	1.076	0.988	1.076	-	-	0	-	0.00%
2020-09-02	1.600	1.460	1.600	1.600	1.600	2,000	3,200	1.6000	1.076	0.982	1.076	1.076	1.076	2,975	1.0758	3.23%
2020-09-01	1.550	1.550	1.600	-	-	0	0	-	1.042	1.042	1.076	-	-	0	-	3.33%
2020-08-31	1.500	1.570	1.600	1.500	1.590	52,000	78,180	1.5035	1.009	1.056	1.076	1.009	1.069	77,339	1.0109	-2.60%
2020-08-28	1.540	1.480	1.540	1.550	1.550	2,000	3,100	1.5500	1.035	0.995	1.035	1.042	1.042	2,975	1.0422	-4.94%
2020-08-27	1.620	1.500	1.620	1.430	1.620	22,000	32,760	1.4891	1.089	1.009	1.089	0.961	1.089	32,720	1.0012	3.85%
2020-08-26	1.560	1.510	1.590	1.510	1.570	58,000	90,180	1.5548	1.049	1.015	1.069	1.015	1.056	86,263	1.0454	-4.29%
2020-08-25	1.630	1.570	1.630	-	-	0	0	-	1.096	1.056	1.096	-	-	0	-	-1.21%
2020-08-24	1.650	1.570	1.640	1.660	1.660	2,000	3,320	1.6600	1.109	1.056	1.103	1.116	1.116	2,975	1.1161	2.48%
2020-08-21	1.610	1.580	1.610	1.580	1.640	14,000	22,520	1.6086	1.083	1.062	1.083	1.062	1.103	20,822	1.0815	1.90%
2020-08-20	1.580	1.560	1.580	1.580	1.580	20,000	31,600	1.5800	1.062	1.049	1.062	1.062	1.062	29,746	1.0623	0.64%
2020-08-19	1.570	1.570	1.640	1.560	1.700	12,000	19,100	1.5917	1.056	1.056	1.103	1.049	1.143	17,847	1.0702	-7.10%
2020-08-18	1.690	1.580	1.690	1.690	1.690	2,000	3,380	1.6900	1.136	1.062	1.136	1.136	1.136	2,975	1.1363	0.00%
2020-08-17	1.690	1.570	1.690	1.620	1.700	152,000	257,120	1.6916	1.136	1.056	1.136	1.089	1.143	226,068	1.1374	4.32%
2020-08-14	1.620	1.430	1.650	-	-	1,500	2,100	1.4000	1.089	0.961	1.109	-	-	2,231	0.9413	0.00%
2020-08-13	1.620	1.540	1.620	-	-	0	0	-	1.089	1.035	1.089	-	-	0	-	-2.99%
2020-08-12	1.670	1.540	1.670	1.670	1.670	2,000	3,340	1.6700	1.123	1.035	1.123	1.123	1.123	2,975	1.1228	0.00%
2020-08-11	1.670	1.530	1.660	1.680	1.680	6,000	9,640	1.6067	1.123	1.029	1.116	1.130	1.130	8,924	1.0803	-0.60%
2020-08-10	1.680	1.540	1.680	1.520	1.680	10,000	15,580	1.5580	1.130	1.035	1.130	1.022	1.130	14,873	1.0475	9.09%
2020-08-07	1.540	1.540	1.550	1.530	1.540	16,000	24,500	1.5313	1.035	1.035	1.042	1.029	1.035	23,797	1.0296	-1.91%
2020-08-06	1.570	1.450	1.570	1.590	1.590	16,000	25,440	1.5900	1.056	0.975	1.056	1.069	1.069	23,797	1.0691	3.97%
2020-08-05	1.510	1.510	1.550	1.500	1.670	100,000	151,060	1.5106	1.015	1.015	1.042	1.009	1.123	148,729	1.0157	-6.21%
2020-08-04	1.610	1.610	1.670	1.610	1.690	136,000	219,520	1.6141	1.083	1.083	1.123	1.083	1.136	202,271	1.0853	0.00%
2020-08-03	1.610	1.610	1.690	1.580	1.700	190,000	310,260	1.6329	1.083	1.083	1.136	1.062	1.143	282,585	1.0979	-4.17%
2020-07-31	1.680	1.510	1.680	1.680	1.680	2,000	3,360	1.6800	1.130	1.015	1.130	1.130	1.130	2,975	1.1296	0.00%
2020-07-30	1.680	1.500	1.680	1.680	1.680	4,000	6,720	1.6800	1.130	1.009	1.130	1.130	1.130	5,949	1.1296	1.20%
2020-07-29	1.660	1.620	1.660	1.630	1.700	12,000	19,940	1.6617	1.116	1.089	1.116	1.096	1.143	17,847	1.1172	2.47%
2020-07-28	1.620	1.620	1.680	1.620	1.710	18,000	29,880	1.6600	1.089	1.089	1.130	1.089	1.150	26,771	1.1161	-1.22%
2020-07-27	1.640	1.550	1.640	1.640	1.650	66,000	108,300	1.6409	1.103	1.042	1.103	1.103	1.109	98,161	1.1033	0.61%
2020-07-24	1.630	1.630	1.730	1.620	1.680	34,000	55,320	1.6271	1.096	1.096	1.163	1.089	1.130	50,568	1.0940	-5.23%
2020-07-23	1.720	1.720	1.750	1.670	1.800	114,000	192,920	1.6923	1.156	1.156	1.177	1.123	1.210	169,551	1.1378	-3.91%
2020-07-22	1.790	1.670	1.790	1.790	1.830	12,000	21,600	1.8000	1.204	1.123	1.204	1.204	1.230	17,847	1.2103	7.19%
2020-07-21	1.670	1.630	1.820	1.670	1.840	12,000	21,000	1.7500	1.123	1.096	1.224	1.123	1.237	17,847	1.1766	-9.24%
2020-07-20	1.840	1.630	1.840	1.850	1.850	2,000	3,700	1.8500	1.237	1.096	1.237	1.244	1.244	2,975	1.2439	-0.54%
2020-07-17	1.850	1.680	1.850	1.850	1.850	2,000	3,700	1.8500	1.244	1.130	1.244	1.244	1.244	2,975	1.2439	1.65%
2020-07-16	1.820	1.700	1.820	1.670	1.850	30,000	54,580	1.8193	1.224	1.143	1.224	1.123	1.244	44,619	1.2233	-2.15%
2020-07-15	1.860	1.640	1.860	1.570	1.860	292,000	523,080	1.7914	1.251	1.103	1.251	1.056	1.251	434,288	1.2045	8.77%
2020-07-14	1.710	1.640	1.710	1.560	1.780	20,000	33,220	1.6610	1.150	1.103	1.150	1.049	1.197	29,746	1.1168	1.18%
2020-07-13	1.690	1.650	1.700	1.680	1.740	10,000	16,980	1.6980	1.136	1.109	1.143	1.130	1.170	14,873	1.1417	-0.59%
2020-07-10	1.700	1.690	1.700	1.630	1.700	52,000	87,080	1.6746	1.143	1.136	1.143	1.096	1.143	77,339	1.1260	-1.16%
2020-07-09	1.720	1.680	1.860	1.600	1.800	64,000	111,060	1.7353	1.156	1.130	1.251	1.076	1.210	95,186	1.1668	-8.51%
2020-07-08	1.880	1.550	1.880	-	-	0	0	-	1.264	1.042	1.264	-	-	0	-	0.00%
2020-07-07	1.880	1.610	1.880	1.880	1.880	2,000	3,760	1.8800	1.264	1.083	1.264	1.264	1.264	2,975	1.2640	0.00%
2020-07-06	1.880	1.550	1.880	1.890	1.890	2,000	3,780	1.8900	1.264	1.042	1.264	1.271	1.271	2,975	1.2708	0.00%
2020-07-03	1.880	1.630	1.880	-	-	0	0	-	1.264	1.096	1.264	-	-	0	-	-0.53%
2020-07-02	1.890	1.610	1.890	1.930	1.930	2,000	3,860	1.9300	1.271	1.083	1.271	1.298	1.298	2,975	1.2977	7.39%
2020-06-30	1.760	1.760	1.860	1.760	1.770	76,000	133,900	1.7618	1.183	1.183	1.251	1.183	1.190	113,034	1.1846	0.00%
2020-06-29	1.760	1.600	1.760	1.590	1.850	52,000	88,200	1.6962	1.183	1.076	1.183	1.069	1.244	77,339	1.1404	3.53%
2020-06-26	1.700	1.700	1.790	1.700	1.740	68,000	116,500	1.7132	1.143	1.143	1.204	1.143	1.170	101,136	1.1519	-9.57%
2020-06-24	1.880	1.600	1.880	1.680	1.880	108,000	195,240	1.8078	1.264	1.076	1.264	1.130	1.264	160,627	1.2155	2.73%
2020-06-23	1.830	1.850	1.900	1.810	1.980	2,990,000	5,859,040	1.9595	1.230	1.244	1.277	1.217	1.331	4,446,990	1.3175	0.55%
2020-06-22	1.820	1.820	1.950	1.800	1.990	3,190,000	6,299,980	1.9749	1.224	1.224	1.311	1.210	1.338	4,744,448	1.3279	-4.71%
2020-06-19	1.910	1.600	1.910	1.880	1.920	2,524,000	4,801,280	1.9023	1.284	1.076	1.284	1.264	1.291	3,753,914	1.2790	1.06%
2020-06-18	1.890	1.770	1.890	1.890	1.910	2,358,000	4,490,160	1.9042	1.271	1.190	1.271	1.271	1.284	3,507,024	1.2803	0.00%
2020-06-17	1.890	1.890	1.900	1.790	1.910	3,122,000	5,927,720	1.8987	1.271	1.271	1.277	1.204	1.284	4,643,312	1.2766	2.72%
2020-06-16	1.840	1.770	1.840	1.810	1.920	2,928,000	5,558,540	1.8984	1.237	1.190	1.237	1.217	1.291	4,354,779	1.2764	1.10%
2020-06-15	1.820	1.630	1.840	1.780	1.910	2,002,000	3,775,060	1.8856	1.224	1.096	1.237	1.197	1.284	2,977,550	1.2678	1.68%
2020-06-12	1.790	1.760	1.790	1.700	1.790	482,000	836,140	1.7347	1.204	1.183	1.204	1.143	1.204	716,873	1.1664	4.07%
2020-06-11	1.720	1.630	1.730	1.620	1.720	504,000	852,920	1.6923	1.156	1.096	1.163	1.089	1.156	749,593	1.1378	2.38%
2020-06-10	1.680	1.560	1.670	1.560	1.700	184,000	308,080	1.6743	1.130	1.049	1.123	1.049	1.143	273,661	1.1258	0.60%
2020-06-09	1.670	1.520	1.670	1.420	1.690	366,000	568,020	1.5520	1.123	1.022	1.123	0.955	1.136	544,347	1.0435	0.00%
2020-06-08	1.670	1.550	1.670	1.690	1.740	116,000	197,900	1.7060	1.123	1.042	1.123	1.136	1.170	172,525	1.1471	-0.60%
2020-06-05	1.680	1.560	1.680	1.500	1.700	166,000	269,840	1.6255	1.130	1.049	1.130	1.009	1.143	246,890	1.0930	2.44%
2020-06-04	1.640	1.450	1.640	1.620	1.650	40,000	65,580	1.6395	1.103	0.975	1.103	1.089	1.109	59,492	1.1023	1.23%
2020-06-03	1.620	1.420	1.630	1.540	1.620	334,000	526,600	1.5766	1.089	0.955	1.096	1.035	1.089	496,754	1.0601	5.19%
2020-06-02	1.540	1.450	1.550	1.520	1.560	268,000	413,280	1.5421	1.035	0.975	1.042	1.022	1.049	398,593	1.0368	1.32%
2020-06-01	1.520	1.410	1.520	1.460	1.550	182,000	275,760	1.5152	1.022	0.948	1.022	0.982	1.042	270,686	1.0187	4.83%
2020-05-29	1.450	1.370	1.450	1.370	1.450	88,000	125,200	1.4227	0.975	0.921	0.975	0.921	0.975	130,881	0.9566	1.40%
2020-05-28	1.430	1.340	1.430	1.350	1.430	140,000	194,760	1.3911	0.961	0.901	0.961	0.908	0.961	208,220	0.9354	1.42%
2020-05-27	1.410	1.360	1.410	1.340	1.460	94,000	130,640	1.3898	0.948	0.914	0.948	0.901	0.982	139,805	0.9344	3.68%
2020-05-26	1.360	1.290	1.360	1.280	1.370	172,000	229,080	1.3319	0.914	0.867	0.914	0.861	0.921	255,813	0.8955	1.49%
2020-05-25	1.340	1.230	1.340	1.210	1.380	8,000	10,600	1.3250	0.901	0.827	0.901	0.814	0.928	11,898	0.8909	7.20%
2020-05-22	1.250	1.250	1.290	1.250	1.370	110,000	144,800	1.3164	0.840	0.840	0.867	0.840	0.921	163,602	0.8851	-8.76%
2020-05-21	1.370	1.380	1.390	1.340	1.410	14,000	19,040	1.3600	0.921	0.928	0.935	0.901	0.948	20,822	0.9144	-2.14%
2020-05-20	1.400	1.370	1.400	1.300	1.400	80,000	111,120	1.3890	0.941	0.921	0.941	0.874	0.941	118,983	0.9339	2.19%
2020-05-19	1.370	1.270	1.370	1.260	1.370	22,000	28,420	1.2918	0.921	0.854	0.921	0.847	0.921	32,720	0.8686	5.38%
2020-05-18	1.300	1.300	1.310	1.230	1.320	16,000	20,720	1.2950	0.874	0.874	0.881	0.827	0.888	23,797	0.8707	5.69%
2020-05-15	1.230	1.210	1.380	1.230	1.360	158,000	208,740	1.3211	0.827	0.814	0.928	0.827	0.914	234,991	0.8883	-6.82%
2020-05-14	1.320	1.290	1.320	1.290	1.350	116,000	151,320	1.3045	0.888	0.867	0.888	0.867	0.908	172,525	0.8771	-1.49%
2020-05-13	1.340	1.300	1.340	1.280	1.340	36,000	46,440	1.2900	0.901	0.874	0.901	0.861	0.901	53,542	0.8674	1.52%
2020-05-12	1.320	1.280	1.320	1.320	1.330	10,000	13,280	1.3280	0.888	0.861	0.888	0.888	0.894	14,873	0.8929	-1.49%
2020-05-11	1.340	1.290	1.340	1.340	1.380	4,000	5,440	1.3600	0.901	0.867	0.901	0.901	0.928	5,949	0.9144	3.08%
2020-05-08	1.300	1.300	1.370	1.300	1.300	2,000	2,600	1.3000	0.874	0.874	0.921	0.874	0.874	2,975	0.8741	0.78%
2020-05-07	1.290	1.290	1.370	1.280	1.400	38,000	50,220	1.3216	0.867	0.867	0.921	0.861	0.941	56,517	0.8886	-3.01%
2020-05-06	1.330	1.290	1.380	1.290	1.380	52,000	68,440	1.3162	0.894	0.867	0.928	0.867	0.928	77,339	0.8849	-0.75%
2020-05-05	1.340	1.400	1.420	1.300	1.310	12,000	15,620	1.3017	0.901	0.941	0.955	0.874	0.881	17,847	0.8752	1.52%
2020-05-04	1.320	1.270	1.320	1.260	1.380	28,000	37,420	1.3364	0.888	0.854	0.888	0.847	0.928	41,644	0.8986	-4.35%
2020-04-29	1.380	1.350	1.420	1.330	1.380	44,000	60,060	1.3650	0.928	0.908	0.955	0.894	0.928	65,441	0.9178	-5.48%
2020-04-28	1.460	1.370	1.460	1.460	1.460	2,000	2,920	1.4600	0.982	0.921	0.982	0.982	0.982	2,975	0.9817	0.00%
2020-04-27	1.460	1.350	1.460	1.460	1.460	2,000	2,920	1.4600	0.982	0.908	0.982	0.982	0.982	2,975	0.9817	0.00%
2020-04-24	1.460	1.370	1.460	1.460	1.480	24,000	35,100	1.4625	0.982	0.921	0.982	0.982	0.995	35,695	0.9833	0.00%
2020-04-23	1.460	1.350	1.460	1.440	1.480	102,000	149,060	1.4614	0.982	0.908	0.982	0.968	0.995	151,703	0.9826	4.29%
2020-04-22	1.400	1.340	1.410	1.400	1.400	16,000	22,540	1.4088	0.941	0.901	0.948	0.941	0.941	23,797	0.9472	2.94%
2020-04-21	1.360	1.360	1.400	1.280	1.380	342,000	454,400	1.3287	0.914	0.914	0.941	0.861	0.928	508,652	0.8933	1.49%
2020-04-20	1.340	1.330	1.370	1.340	1.380	48,000	64,420	1.3421	0.901	0.894	0.921	0.901	0.928	71,390	0.9024	-3.60%
2020-04-17	1.390	1.390	1.420	1.390	1.390	24,000	33,360	1.3900	0.935	0.935	0.955	0.935	0.935	35,695	0.9346	2.96%
2020-04-16	1.350	1.350	1.390	1.350	1.360	36,000	49,860	1.3850	0.908	0.908	0.935	0.908	0.914	53,542	0.9312	-0.74%
2020-04-15	1.360	1.350	1.400	1.350	1.440	168,000	233,820	1.3918	0.914	0.908	0.941	0.908	0.968	249,864	0.9358	-6.85%
2020-04-14	1.460	1.410	1.510	1.460	1.510	28,000	41,520	1.4829	0.982	0.948	1.015	0.982	1.015	41,644	0.9970	-3.31%
2020-04-09	1.510	1.500	1.510	1.510	1.510	32,000	48,460	1.5144	1.015	1.009	1.015	1.015	1.015	47,593	1.0182	1.34%
2020-04-08	1.490	1.470	1.510	1.470	1.520	62,000	92,660	1.4945	1.002	0.988	1.015	0.988	1.022	92,212	1.0049	-6.29%
2020-04-07	1.590	1.480	1.590	1.470	1.590	18,000	28,180	1.5656	1.069	0.995	1.069	0.988	1.069	26,771	1.0526	1.92%
2020-04-06	1.560	1.550	1.600	1.490	1.560	44,000	67,360	1.5309	1.049	1.042	1.076	1.002	1.049	65,441	1.0293	-1.27%
2020-04-03	1.580	1.490	1.580	1.520	1.600	240,000	378,320	1.5763	1.062	1.002	1.062	1.022	1.076	356,949	1.0599	0.64%
2020-04-02	1.570	1.460	1.570	1.570	1.570	12,000	18,840	1.5700	1.056	0.982	1.056	1.056	1.056	17,847	1.0556	-0.63%
2020-04-01	1.580	1.480	1.580	1.580	1.600	24,000	38,000	1.5833	1.062	0.995	1.062	1.062	1.076	35,695	1.0646	-1.25%
2020-03-31	1.600	1.450	1.600	1.500	1.600	298,000	465,700	1.5628	1.076	0.975	1.076	1.009	1.076	443,212	1.0507	1.27%
2020-03-30	1.580	1.490	1.600	1.490	1.580	70,000	106,400	1.5200	1.062	1.002	1.076	1.002	1.062	104,110	1.0220	-1.86%
2020-03-27	1.610	1.550	1.610	1.530	1.660	242,000	383,820	1.5860	1.083	1.042	1.083	1.029	1.116	359,924	1.0664	2.55%
2020-03-26	1.570	1.540	1.580	1.490	1.600	648,000	999,980	1.5432	1.056	1.035	1.062	1.002	1.076	963,762	1.0376	5.37%
2020-03-25	1.490	1.480	1.490	1.420	1.500	216,000	316,180	1.4638	1.002	0.995	1.002	0.955	1.009	321,254	0.9842	6.43%
2020-03-24	1.400	1.380	1.430	1.340	1.450	344,000	476,560	1.3853	0.941	0.928	0.961	0.901	0.975	511,627	0.9315	6.87%
2020-03-23	1.310	1.310	1.370	1.260	1.320	56,000	73,540	1.3132	0.881	0.881	0.921	0.847	0.888	83,288	0.8830	-5.76%
2020-03-20	1.390	1.300	1.420	1.180	1.510	552,000	720,940	1.3061	0.935	0.874	0.955	0.793	1.015	820,983	0.8781	8.59%
2020-03-19	1.280	1.280	1.310	1.180	1.320	330,000	411,940	1.2483	0.861	0.861	0.881	0.793	0.888	490,805	0.8393	-4.48%
2020-03-18	1.340	1.260	1.360	1.250	1.440	94,000	124,460	1.3240	0.901	0.847	0.914	0.840	0.968	139,805	0.8902	-2.90%
2020-03-17	1.380	1.380	1.400	1.260	1.400	112,000	148,940	1.3298	0.928	0.928	0.941	0.847	0.941	166,576	0.8941	1.47%
2020-03-16	1.360	1.350	1.360	1.370	1.400	200,000	278,240	1.3912	0.914	0.908	0.914	0.921	0.941	297,458	0.9354	-5.56%
2020-03-13	1.440	1.430	1.480	1.420	1.510	316,000	456,200	1.4437	0.968	0.961	0.995	0.955	1.015	469,983	0.9707	-7.10%
2020-03-12	1.550	1.520	1.550	1.550	1.630	30,000	46,660	1.5553	1.042	1.022	1.042	1.042	1.096	44,619	1.0458	-3.13%
2020-03-11	1.600	1.600	1.620	1.560	1.630	60,000	96,080	1.6013	1.076	1.076	1.089	1.049	1.096	89,237	1.0767	2.56%
2020-03-10	1.560	1.560	1.600	1.510	1.620	220,000	344,280	1.5649	1.049	1.049	1.076	1.015	1.089	327,203	1.0522	-1.27%
2020-03-09	1.580	1.510	1.580	1.490	1.610	996,000	1,519,020	1.5251	1.062	1.015	1.062	1.002	1.083	1,481,339	1.0254	-3.66%
2020-03-06	1.640	1.640	1.650	1.620	1.690	116,000	190,240	1.6400	1.103	1.103	1.109	1.089	1.136	172,525	1.1027	-3.53%
2020-03-05	1.700	1.670	1.700	1.670	1.750	526,000	891,640	1.6951	1.143	1.123	1.143	1.123	1.177	782,313	1.1397	-2.30%
2020-03-04	1.740	1.690	1.740	1.670	1.790	658,000	1,128,320	1.7148	1.170	1.136	1.170	1.123	1.204	978,635	1.1530	-2.25%
2020-03-03	1.780	1.760	1.800	1.690	1.880	266,000	473,900	1.7816	1.197	1.183	1.210	1.136	1.264	395,619	1.1979	-2.20%
2020-03-02	1.820	1.800	1.830	1.760	1.870	442,000	797,160	1.8035	1.224	1.210	1.230	1.183	1.257	657,381	1.2126	-1.09%
2020-02-28	1.840	1.780	1.850	1.740	1.880	638,000	1,154,060	1.8089	1.237	1.197	1.244	1.170	1.264	948,890	1.2162	-3.66%
2020-02-27	1.910	1.910	1.920	1.870	1.930	956,000	1,828,100	1.9122	1.284	1.284	1.291	1.257	1.298	1,421,847	1.2857	0.53%
2020-02-26	1.900	1.880	1.900	1.850	1.920	1,116,000	2,123,700	1.9030	1.277	1.264	1.277	1.244	1.291	1,659,813	1.2795	0.00%
2020-02-25	1.900	1.870	1.920	1.880	1.930	1,330,000	2,536,920	1.9075	1.277	1.257	1.291	1.264	1.298	1,978,093	1.2825	-0.52%
2020-02-24	1.910	1.880	1.910	1.850	1.960	1,576,000	3,028,140	1.9214	1.284	1.264	1.284	1.244	1.318	2,343,965	1.2919	-0.52%
2020-02-21	1.920	1.910	1.940	1.900	2.050	3,506,000	6,816,100	1.9441	1.291	1.284	1.304	1.277	1.378	5,214,431	1.3072	1.05%
2020-02-20	1.900	1.880	1.900	1.870	1.950	1,672,000	3,207,780	1.9185	1.277	1.264	1.277	1.257	1.311	2,486,745	1.2900	1.60%
2020-02-19	1.870	1.840	1.880	1.840	1.900	1,672,000	3,147,380	1.8824	1.257	1.237	1.264	1.237	1.277	2,486,745	1.2657	1.08%
2020-02-18	1.850	1.800	1.840	1.800	1.910	1,150,000	2,141,480	1.8622	1.244	1.210	1.237	1.210	1.284	1,710,381	1.2520	1.09%
2020-02-17	1.830	1.800	1.830	1.770	1.850	418,000	748,020	1.7895	1.230	1.210	1.230	1.190	1.244	621,686	1.2032	0.00%
2020-02-14	1.830	1.800	1.830	1.800	1.850	228,000	416,180	1.8254	1.230	1.210	1.230	1.210	1.244	339,102	1.2273	1.67%
2020-02-13	1.800	1.770	1.800	1.760	1.820	162,000	288,480	1.7807	1.210	1.190	1.210	1.183	1.224	240,941	1.1973	-1.10%
2020-02-12	1.820	1.780	1.820	1.760	1.840	254,000	455,240	1.7923	1.224	1.197	1.224	1.183	1.237	377,771	1.2051	-0.55%
2020-02-11	1.830	1.780	1.830	1.720	1.870	322,000	572,960	1.7794	1.230	1.197	1.230	1.156	1.257	478,907	1.1964	-0.54%
2020-02-10	1.840	1.760	1.840	1.700	1.850	902,000	1,608,200	1.7829	1.237	1.183	1.237	1.143	1.244	1,341,534	1.1988	0.55%
2020-02-07	1.830	1.760	1.850	1.800	1.910	626,000	1,161,340	1.8552	1.230	1.183	1.244	1.210	1.284	931,042	1.2474	-3.68%
2020-02-06	1.900	1.890	1.900	1.820	1.980	2,236,000	4,269,820	1.9096	1.277	1.271	1.277	1.224	1.331	3,325,575	1.2839	6.15%
2020-02-05	1.790	1.760	1.800	1.610	1.840	4,656,000	8,215,360	1.7645	1.204	1.183	1.210	1.083	1.237	6,924,812	1.1864	11.87%
2020-02-04	1.600	1.580	1.600	1.400	1.730	14,366,000	23,747,100	1.6530	1.076	1.062	1.076	0.941	1.163	21,366,376	1.1114	12.68%
2020-02-03	1.420	1.400	1.440	1.400	1.460	646,000	935,520	1.4482	0.955	0.941	0.968	0.941	0.982	960,788	0.9737	-7.19%
2020-01-31	1.530	1.470	1.540	1.490	1.540	636,000	962,160	1.5128	1.029	0.988	1.035	1.002	1.035	945,915	1.0172	-1.29%
2020-01-30	1.550	1.510	1.550	1.390	1.590	2,454,000	3,710,260	1.5119	1.042	1.015	1.042	0.935	1.069	3,649,804	1.0166	-0.64%
2020-01-29	1.560	1.520	1.560	1.390	1.590	1,536,000	2,346,600	1.5277	1.049	1.022	1.049	0.935	1.069	2,284,474	1.0272	1.30%
2020-01-24	1.540	1.530	1.540	1.500	1.560	708,000	1,078,500	1.5233	1.035	1.029	1.035	1.009	1.049	1,053,000	1.0242	1.32%
2020-01-23	1.520	1.500	1.520	1.450	1.560	1,268,000	1,911,300	1.5073	1.022	1.009	1.022	0.975	1.049	1,885,881	1.0135	0.00%
2020-01-22	1.520	1.500	1.520	1.460	1.520	894,000	1,335,860	1.4943	1.022	1.009	1.022	0.982	1.022	1,329,635	1.0047	2.01%
2020-01-21	1.490	1.470	1.490	1.400	1.510	2,548,000	3,730,760	1.4642	1.002	0.988	1.002	0.941	1.015	3,789,609	0.9845	2.76%
2020-01-20	1.450	1.410	1.450	1.310	1.460	2,458,000	3,441,500	1.4001	0.975	0.948	0.975	0.881	0.982	3,655,753	0.9414	5.84%
2020-01-17	1.370	1.360	1.370	1.220	1.390	2,154,000	2,861,640	1.3285	0.921	0.914	0.921	0.820	0.935	3,203,618	0.8933	11.38%
2020-01-16	1.230	1.230	1.240	1.230	1.300	1,400,000	1,753,380	1.2524	0.827	0.827	0.834	0.827	0.874	2,082,203	0.8421	0.00%
2020-01-15	1.230	1.230	1.240	1.110	1.270	1,764,000	2,137,760	1.2119	0.827	0.827	0.834	0.746	0.854	2,623,576	0.8148	3.36%
2020-01-14	1.190	1.180	1.190	1.100	1.300	3,044,000	3,678,560	1.2085	0.800	0.793	0.800	0.740	0.874	4,527,304	0.8125	-9.16%
2020-01-13	1.310	1.310	1.320	1.300	1.350	654,000	860,800	1.3162	0.881	0.881	0.888	0.874	0.908	972,686	0.8850	-2.24%
2020-01-10	1.340	1.330	1.340	1.300	1.380	1,352,000	1,819,360	1.3457	0.901	0.894	0.901	0.874	0.928	2,010,813	0.9048	1.52%
2020-01-09	1.320	1.320	1.330	1.310	1.370	734,000	979,900	1.3350	0.888	0.888	0.894	0.881	0.921	1,091,669	0.8976	-2.22%
2020-01-08	1.350	1.350	1.360	1.330	1.380	924,000	1,245,200	1.3476	0.908	0.908	0.914	0.894	0.928	1,374,254	0.9061	-2.88%
2020-01-07	1.390	1.390	1.400	1.390	1.430	694,000	975,940	1.4063	0.935	0.935	0.941	0.935	0.961	1,032,178	0.9455	-0.71%
2020-01-06	1.400	1.390	1.400	1.380	1.460	1,336,000	1,875,360	1.4037	0.941	0.935	0.941	0.928	0.982	1,987,016	0.9438	-2.78%
2020-01-03	1.440	1.430	1.440	1.330	1.500	3,662,000	5,161,300	1.4094	0.968	0.961	0.968	0.894	1.009	5,446,448	0.9476	3.60%
2020-01-02	1.390	1.390	1.400	1.380	1.480	2,322,000	3,275,280	1.4105	0.935	0.935	0.941	0.928	0.995	3,453,482	0.9484	-6.08%
2019-12-31	1.480	1.480	1.500	1.470	1.530	1,632,000	2,441,940	1.4963	0.995	0.995	1.009	0.988	1.029	2,427,254	1.0061	-4.52%
2019-12-30	1.550	1.540	1.560	1.520	1.630	3,558,000	5,557,600	1.5620	1.042	1.035	1.049	1.022	1.096	5,291,770	1.0502	-4.91%
2019-12-27	1.630	1.620	1.630	1.600	1.740	4,164,000	6,822,060	1.6383	1.096	1.089	1.096	1.076	1.170	6,193,066	1.1016	-4.12%
2019-12-24	1.700	1.700	1.710	1.680	1.860	6,560,000	11,322,200	1.7259	1.143	1.143	1.150	1.130	1.251	9,756,608	1.1605	-6.59%
2019-12-23	1.820	1.820	1.830	1.600	1.870	18,516,000	32,819,160	1.7725	1.224	1.224	1.230	1.076	1.257	27,538,620	1.1918	13.75%
2019-12-20	1.600	1.600	1.610	1.600	1.740	7,068,000	11,689,340	1.6538	1.076	1.076	1.083	1.076	1.170	10,512,150	1.1120	-5.88%
2019-12-19	1.700	1.700	1.720	1.600	2.220	26,528,000	48,636,420	1.8334	1.143	1.143	1.156	1.076	1.493	39,454,769	1.2327	-20.93%
2019-12-18	2.150	2.150	2.160	2.140	4.200	60,036,000	169,775,120	2.8279	1.446	1.446	1.452	1.439	2.824	89,290,807	1.9014