Prices and Webb-site Total Returns

JY Grandmark Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02231	2019-12-05			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
2026-01-23	0.068	0.062	0.068	-	-	0	0	-	0.068	0.062	0.068	-	-	0	-	0.00%
2026-01-22	0.068	0.068	0.071	0.068	0.071	103,000	7,165	0.0696	0.068	0.068	0.071	0.068	0.071	103,000	0.0696	0.00%
2026-01-21	0.068	0.062	0.068	-	-	0	0	-	0.068	0.062	0.068	-	-	0	-	0.00%
2026-01-20	0.068	0.068	0.070	0.067	0.068	334,000	22,661	0.0678	0.068	0.068	0.070	0.067	0.068	334,000	0.0678	0.00%
2026-01-19	0.068	0.065	0.070	0.068	0.071	104,000	7,142	0.0687	0.068	0.065	0.070	0.068	0.071	104,000	0.0687	-4.23%
2026-01-16	0.071	0.068	0.073	-	-	0	0	-	0.071	0.068	0.073	-	-	0	-	0.00%
2026-01-15	0.071	0.069	0.074	0.071	0.074	164,000	11,966	0.0730	0.071	0.069	0.074	0.071	0.074	164,000	0.0730	-2.74%
2026-01-14	0.073	0.071	0.073	0.065	0.075	722,000	51,538	0.0714	0.073	0.071	0.073	0.065	0.075	722,000	0.0714	-8.75%
2026-01-13	0.080	0.072	0.090	0.072	0.080	62,000	4,944	0.0797	0.080	0.072	0.090	0.072	0.080	62,000	0.0797	5.26%
2026-01-12	0.076	0.072	0.079	-	-	0	0	-	0.076	0.072	0.079	-	-	0	-	0.00%
2026-01-09	0.076	0.075	0.080	0.073	0.082	204,000	15,807	0.0775	0.076	0.075	0.080	0.073	0.082	204,000	0.0775	-7.32%
2026-01-08	0.082	0.082	0.085	0.080	0.084	182,000	14,862	0.0817	0.082	0.082	0.085	0.080	0.084	182,000	0.0817	2.50%
2026-01-07	0.080	0.080	0.090	0.080	0.085	125,000	10,472	0.0838	0.080	0.080	0.090	0.080	0.085	125,000	0.0838	-2.44%
2026-01-06	0.082	0.082	0.085	0.082	0.089	270,000	23,215	0.0860	0.082	0.082	0.085	0.082	0.089	270,000	0.0860	-4.65%
2026-01-05	0.086	0.086	0.090	0.080	0.086	121,000	9,986	0.0825	0.086	0.086	0.090	0.080	0.086	121,000	0.0825	8.86%
2026-01-02	0.079	0.075	0.090	0.074	0.080	88,000	6,911	0.0785	0.079	0.075	0.090	0.074	0.080	88,000	0.0785	-11.24%
2025-12-31	0.089	0.075	0.105	-	-	0	0	-	0.089	0.075	0.105	-	-	0	-	0.00%
2025-12-30	0.089	0.075	0.100	-	-	0	0	-	0.089	0.075	0.100	-	-	0	-	0.00%
2025-12-29	0.089	0.080	0.097	0.089	0.100	167,000	16,612	0.0995	0.089	0.080	0.097	0.089	0.100	167,000	0.0995	4.71%
2025-12-24	0.085	0.085	0.090	0.085	0.099	14,405	1,389	0.0964	0.085	0.085	0.090	0.085	0.099	14,405	0.0964	2.41%
2025-12-23	0.083	0.083	0.090	-	-	0	0	-	0.083	0.083	0.090	-	-	0	-	0.00%
2025-12-22	0.083	0.083	0.090	0.080	0.090	66,000	5,894	0.0893	0.083	0.083	0.090	0.080	0.090	66,000	0.0893	-7.78%
2025-12-19	0.090	0.078	0.090	-	-	0	0	-	0.090	0.078	0.090	-	-	0	-	0.00%
2025-12-18	0.090	0.074	0.090	0.074	0.090	108,000	9,416	0.0872	0.090	0.074	0.090	0.074	0.090	108,000	0.0872	8.43%
2025-12-17	0.083	0.077	0.099	-	-	0	0	-	0.083	0.077	0.099	-	-	0	-	0.00%
2025-12-16	0.083	0.082	0.083	0.082	0.089	507,000	42,070	0.0830	0.083	0.082	0.083	0.082	0.089	507,000	0.0830	-6.74%
2025-12-15	0.089	0.081	0.108	-	-	0	0	-	0.089	0.081	0.108	-	-	0	-	0.00%
2025-12-12	0.089	0.089	0.092	0.085	0.095	546,000	50,536	0.0926	0.089	0.089	0.092	0.085	0.095	546,000	0.0926	-3.26%
2025-12-11	0.092	0.092	0.095	0.091	0.109	948,000	90,902	0.0959	0.092	0.092	0.095	0.091	0.109	948,000	0.0959	-7.07%
2025-12-10	0.099	0.085	0.099	0.092	0.129	1,106,000	113,142	0.1023	0.099	0.085	0.099	0.092	0.129	1,106,000	0.1023	-22.66%
2025-12-09	0.128	0.122	0.128	0.125	0.149	645,000	84,332	0.1307	0.128	0.122	0.128	0.125	0.149	645,000	0.1307	-11.72%
2025-12-08	0.145	0.125	0.146	0.125	0.148	41,000	5,885	0.1435	0.145	0.125	0.146	0.125	0.148	41,000	0.1435	-2.68%
2025-12-05	0.149	0.125	0.149	0.149	0.149	4,000	596	0.1490	0.149	0.125	0.149	0.149	0.149	4,000	0.1490	1.36%
2025-12-04	0.147	0.133	0.158	-	-	0	0	-	0.147	0.133	0.158	-	-	0	-	0.00%
2025-12-03	0.147	0.142	0.150	0.141	0.159	32,000	4,865	0.1520	0.147	0.142	0.150	0.141	0.159	32,000	0.1520	-8.12%
2025-12-02	0.160	0.150	0.165	-	-	0	0	-	0.160	0.150	0.165	-	-	0	-	0.00%
2025-12-01	0.160	0.140	0.170	0.146	0.180	3,000	486	0.1620	0.160	0.140	0.170	0.146	0.180	3,000	0.1620	-3.61%
2025-11-28	0.166	0.158	0.166	0.166	0.166	35,000	5,810	0.1660	0.166	0.158	0.166	0.166	0.166	35,000	0.1660	0.61%
2025-11-27	0.165	0.158	0.165	0.158	0.165	63,000	9,967	0.1582	0.165	0.158	0.165	0.158	0.165	63,000	0.1582	4.43%
2025-11-26	0.158	0.151	0.161	0.151	0.164	55,000	8,323	0.1513	0.158	0.151	0.161	0.151	0.164	55,000	0.1513	1.28%
2025-11-25	0.156	0.151	0.157	-	-	0	0	-	0.156	0.151	0.157	-	-	0	-	0.00%
2025-11-24	0.156	0.151	0.156	0.150	0.160	348,000	54,425	0.1564	0.156	0.151	0.156	0.150	0.160	348,000	0.1564	2.63%
2025-11-21	0.152	0.150	0.155	0.150	0.163	198,000	30,760	0.1554	0.152	0.150	0.155	0.150	0.163	198,000	0.1554	-4.40%
2025-11-20	0.159	0.155	0.159	0.156	0.174	96,000	15,099	0.1573	0.159	0.155	0.159	0.156	0.174	96,000	0.1573	-1.85%
2025-11-19	0.162	0.157	0.165	0.157	0.167	18,000	2,996	0.1664	0.162	0.157	0.165	0.157	0.167	18,000	0.1664	-2.41%
2025-11-18	0.166	0.157	0.166	-	-	0	0	-	0.166	0.157	0.166	-	-	0	-	-1.19%
2025-11-17	0.168	0.160	0.169	0.158	0.180	70,000	11,328	0.1618	0.168	0.160	0.169	0.158	0.180	70,000	0.1618	5.66%
2025-11-14	0.159	0.159	0.170	0.150	0.187	1,383,000	222,144	0.1606	0.159	0.159	0.170	0.150	0.187	1,383,000	0.1606	-13.11%
2025-11-13	0.183	0.174	0.183	0.172	0.185	66,000	11,870	0.1798	0.183	0.174	0.183	0.172	0.185	66,000	0.1798	1.67%
2025-11-12	0.180	0.174	0.180	0.171	0.187	52,000	9,099	0.1750	0.180	0.174	0.180	0.171	0.187	52,000	0.1750	-2.17%
2025-11-11	0.184	0.177	0.184	0.170	0.192	125,000	22,186	0.1775	0.184	0.177	0.184	0.170	0.192	125,000	0.1775	-2.65%
2025-11-10	0.189	0.176	0.189	0.180	0.189	304,000	54,927	0.1807	0.189	0.176	0.189	0.180	0.189	304,000	0.1807	0.53%
2025-11-07	0.188	0.185	0.188	0.181	0.198	480,000	88,605	0.1846	0.188	0.185	0.188	0.181	0.198	480,000	0.1846	-1.05%
2025-11-06	0.190	0.184	0.194	0.186	0.198	325,000	61,801	0.1902	0.190	0.184	0.194	0.186	0.198	325,000	0.1902	-5.00%
2025-11-05	0.200	0.199	0.200	0.195	0.250	2,358,000	523,629	0.2221	0.200	0.199	0.200	0.195	0.250	2,358,000	0.2221	-6.98%
2025-11-04	0.215	0.215	0.220	0.178	0.220	1,527,000	311,743	0.2042	0.215	0.215	0.220	0.178	0.220	1,527,000	0.2042	18.13%
2025-11-03	0.182	0.180	0.182	0.179	0.180	159,000	28,622	0.1800	0.182	0.180	0.182	0.179	0.180	159,000	0.1800	1.11%
2025-10-31	0.180	0.179	0.180	0.179	0.180	172,000	30,840	0.1793	0.180	0.179	0.180	0.179	0.180	172,000	0.1793	1.12%
2025-10-30	0.178	0.178	0.179	0.178	0.180	422,000	75,618	0.1792	0.178	0.178	0.179	0.178	0.180	422,000	0.1792	-0.56%
2025-10-28	0.179	0.179	0.182	0.179	0.179	73,000	13,067	0.1790	0.179	0.179	0.182	0.179	0.179	73,000	0.1790	0.00%
2025-10-27	0.179	0.179	0.181	0.172	0.181	10,000	1,750	0.1750	0.179	0.179	0.181	0.172	0.181	10,000	0.1750	-0.56%
2025-10-24	0.180	0.180	0.181	0.179	0.181	374,000	67,439	0.1803	0.180	0.180	0.181	0.179	0.181	374,000	0.1803	-0.55%
2025-10-23	0.181	0.175	0.181	-	-	0	0	-	0.181	0.175	0.181	-	-	0	-	0.00%
2025-10-22	0.181	0.177	0.182	0.177	0.181	7,000	1,247	0.1781	0.181	0.177	0.182	0.177	0.181	7,000	0.1781	0.00%
2025-10-21	0.181	0.175	0.182	0.173	0.183	124,000	22,125	0.1784	0.181	0.175	0.182	0.173	0.183	124,000	0.1784	1.12%
2025-10-20	0.179	0.176	0.179	0.179	0.184	3,000	542	0.1807	0.179	0.176	0.179	0.179	0.184	3,000	0.1807	2.29%
2025-10-17	0.175	0.175	0.177	0.174	0.180	280,000	50,232	0.1794	0.175	0.175	0.177	0.174	0.180	280,000	0.1794	-4.89%
2025-10-16	0.184	0.174	0.184	0.174	0.180	77,000	13,728	0.1783	0.184	0.174	0.184	0.174	0.180	77,000	0.1783	5.75%
2025-10-15	0.174	0.171	0.174	0.170	0.174	125,000	21,372	0.1710	0.174	0.171	0.174	0.170	0.174	125,000	0.1710	0.00%
2025-10-14	0.174	0.174	0.178	0.174	0.180	154,000	27,244	0.1769	0.174	0.174	0.178	0.174	0.180	154,000	0.1769	-4.40%
2025-10-13	0.182	0.176	0.183	0.176	0.182	7,000	1,246	0.1780	0.182	0.176	0.183	0.176	0.182	7,000	0.1780	1.11%
2025-10-10	0.180	0.176	0.180	0.176	0.183	204,000	36,842	0.1806	0.180	0.176	0.180	0.176	0.183	204,000	0.1806	3.45%
2025-10-09	0.174	0.174	0.175	0.174	0.177	146,000	25,751	0.1764	0.174	0.174	0.175	0.174	0.177	146,000	0.1764	-1.69%
2025-10-08	0.177	0.176	0.183	0.176	0.187	557,000	99,276	0.1782	0.177	0.176	0.183	0.176	0.187	557,000	0.1782	-5.35%
2025-10-06	0.187	0.176	0.187	0.184	0.205	276,000	51,651	0.1871	0.187	0.176	0.187	0.184	0.205	276,000	0.1871	3.89%
2025-10-03	0.180	0.180	0.181	0.174	0.184	11,000	1,938	0.1762	0.180	0.180	0.181	0.174	0.184	11,000	0.1762	-1.64%
2025-10-02	0.183	0.179	0.183	0.176	0.189	164,000	29,412	0.1793	0.183	0.179	0.183	0.176	0.189	164,000	0.1793	-2.14%
2025-09-30	0.187	0.182	0.188	0.182	0.193	132,695	24,562	0.1851	0.187	0.182	0.188	0.182	0.193	132,695	0.1851	-1.06%
2025-09-29	0.189	0.184	0.190	0.184	0.194	10,000	1,871	0.1871	0.189	0.184	0.190	0.184	0.194	10,000	0.1871	1.07%
2025-09-26	0.187	0.185	0.187	0.182	0.192	78,000	14,523	0.1862	0.187	0.185	0.187	0.182	0.192	78,000	0.1862	-8.33%
2025-09-25	0.204	0.186	0.204	-	-	0	0	-	0.204	0.186	0.204	-	-	0	-	0.00%
2025-09-24	0.204	0.199	0.204	0.187	0.220	251,000	49,685	0.1979	0.204	0.199	0.204	0.187	0.220	251,000	0.1979	5.15%
2025-09-23	0.194	0.193	0.197	0.192	0.213	30,000	5,915	0.1972	0.194	0.193	0.197	0.192	0.213	30,000	0.1972	-2.51%
2025-09-22	0.199	0.192	0.200	0.192	0.199	122,000	23,750	0.1947	0.199	0.192	0.200	0.192	0.199	122,000	0.1947	-1.49%
2025-09-19	0.202	0.192	0.207	0.198	0.219	241,000	48,301	0.2004	0.202	0.192	0.207	0.198	0.219	241,000	0.2004	-1.46%
2025-09-18	0.205	0.205	0.208	0.200	0.213	252,000	51,627	0.2049	0.205	0.205	0.208	0.200	0.213	252,000	0.2049	-0.49%
2025-09-17	0.206	0.201	0.206	0.200	0.218	608,000	123,339	0.2029	0.206	0.201	0.206	0.200	0.218	608,000	0.2029	-0.96%
2025-09-16	0.208	0.200	0.216	0.200	0.255	3,137,000	688,915	0.2196	0.208	0.200	0.216	0.200	0.255	3,137,000	0.2196	-0.48%
2025-09-15	0.209	0.204	0.209	0.201	0.222	1,104,000	230,767	0.2090	0.209	0.204	0.209	0.201	0.222	1,104,000	0.2090	-1.88%
2025-09-12	0.213	0.205	0.213	0.199	0.243	2,881,000	609,119	0.2114	0.213	0.205	0.213	0.199	0.243	2,881,000	0.2114	-13.41%
2025-09-11	0.246	0.246	0.247	0.241	0.275	3,878,000	975,464	0.2515	0.246	0.246	0.247	0.241	0.275	3,878,000	0.2515	-15.17%
2025-09-10	0.290	0.285	0.290	0.185	0.540	19,536,000	7,506,602	0.3842	0.290	0.285	0.290	0.185	0.540	19,536,000	0.3842	76.83%
2025-09-09	0.164	0.163	0.184	0.162	0.185	197,000	36,295	0.1842	0.164	0.163	0.184	0.162	0.185	197,000	0.1842	-9.39%
2025-09-08	0.181	0.160	0.181	-	-	0	0	-	0.181	0.160	0.181	-	-	0	-	-0.55%
2025-09-05	0.182	0.160	-	-	-	0	0	-	0.182	0.160	-	-	-	0	-	0.00%
2025-09-04	0.182	0.166	0.184	-	-	0	0	-	0.182	0.166	0.184	-	-	0	-	0.00%
2025-09-03	0.182	0.163	0.200	-	-	0	0	-	0.182	0.163	0.200	-	-	0	-	0.00%
2025-09-02	0.182	0.163	0.185	0.182	0.182	4,000	728	0.1820	0.182	0.163	0.185	0.182	0.182	4,000	0.1820	0.00%
2025-09-01	0.182	0.170	0.188	0.171	0.188	22,000	4,103	0.1865	0.182	0.170	0.188	0.171	0.188	22,000	0.1865	-1.09%
2025-08-29	0.184	0.175	0.184	0.175	0.185	27,000	4,885	0.1809	0.184	0.175	0.184	0.175	0.185	27,000	0.1809	1.66%
2025-08-28	0.181	0.180	-	0.180	0.181	160,000	28,952	0.1810	0.181	0.180	-	0.180	0.181	160,000	0.1810	-3.72%
2025-08-27	0.188	0.183	0.190	0.181	0.190	104,000	19,738	0.1898	0.188	0.183	0.190	0.181	0.190	104,000	0.1898	-1.05%
2025-08-26	0.190	0.190	-	0.190	0.190	36,000	6,840	0.1900	0.190	0.190	-	0.190	0.190	36,000	0.1900	-5.00%
2025-08-25	0.200	0.200	0.240	0.200	0.200	71,000	14,200	0.2000	0.200	0.200	0.240	0.200	0.200	71,000	0.2000	0.00%
2025-08-22	0.200	0.200	0.230	0.190	0.201	68,000	13,601	0.2000	0.200	0.200	0.230	0.190	0.201	68,000	0.2000	-15.61%
2025-08-21	0.237	0.209	0.240	0.217	0.280	754,000	168,512	0.2235	0.237	0.209	0.240	0.217	0.280	754,000	0.2235	-15.36%
2025-08-20	0.280	0.178	0.275	0.180	0.300	266,000	49,011	0.1843	0.280	0.178	0.275	0.180	0.300	266,000	0.1843	40.00%
2025-08-19	0.200	0.180	0.200	0.200	0.228	247,000	51,574	0.2088	0.200	0.180	0.200	0.200	0.228	247,000	0.2088	-4.76%
2025-08-18	0.210	0.192	0.240	0.180	0.210	61,000	12,164	0.1994	0.210	0.192	0.240	0.180	0.210	61,000	0.1994	0.00%
2025-08-15	0.210	0.210	0.250	0.201	0.238	12,000	2,683	0.2236	0.210	0.210	0.250	0.201	0.238	12,000	0.2236	-7.89%
2025-08-14	0.228	0.200	0.228	-	-	0	0	-	0.228	0.200	0.228	-	-	0	-	-0.87%
2025-08-13	0.230	0.210	0.241	-	-	0	0	-	0.230	0.210	0.241	-	-	0	-	0.00%
2025-08-12	0.230	0.200	0.255	-	-	0	0	-	0.230	0.200	0.255	-	-	0	-	0.00%
2025-08-11	0.230	0.230	0.239	0.210	0.255	25,000	6,230	0.2492	0.230	0.230	0.239	0.210	0.255	25,000	0.2492	-6.12%
2025-08-08	0.245	0.244	0.250	0.243	0.245	54,000	13,143	0.2434	0.245	0.244	0.250	0.243	0.245	54,000	0.2434	-3.92%
2025-08-07	0.255	0.246	0.280	0.240	0.290	241,000	59,415	0.2465	0.255	0.246	0.280	0.240	0.290	241,000	0.2465	-10.53%
2025-08-06	0.285	0.240	0.290	-	-	0	0	-	0.285	0.240	0.290	-	-	0	-	-1.72%
2025-08-05	0.290	0.240	0.290	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	-3.33%
2025-08-04	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	-4.76%
2025-08-01	0.315	0.250	0.315	-	-	1,000	255	0.2550	0.315	0.250	0.315	-	-	1,000	0.2550	-1.56%
2025-07-31	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	-1.54%
2025-07-30	0.325	0.280	0.335	-	-	0	0	-	0.325	0.280	0.335	-	-	0	-	0.00%
2025-07-29	0.325	0.275	0.345	-	-	0	0	-	0.325	0.275	0.345	-	-	0	-	0.00%
2025-07-28	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	-1.52%
2025-07-25	0.330	0.275	0.340	0.340	0.350	8,000	2,740	0.3425	0.330	0.275	0.340	0.340	0.350	8,000	0.3425	15.79%
2025-07-24	0.285	0.285	0.295	0.280	0.295	47,000	13,530	0.2879	0.285	0.285	0.295	0.280	0.295	47,000	0.2879	-6.56%
2025-07-23	0.305	0.305	0.340	0.280	0.345	41,000	11,745	0.2865	0.305	0.305	0.340	0.280	0.345	41,000	0.2865	-14.08%
2025-07-22	0.355	0.305	0.355	-	-	0	0	-	0.355	0.305	0.355	-	-	0	-	-2.74%
2025-07-21	0.365	0.305	0.365	0.365	0.365	1,000	365	0.3650	0.365	0.305	0.365	0.365	0.365	1,000	0.3650	5.80%
2025-07-18	0.345	0.310	0.360	0.345	0.345	30,000	10,350	0.3450	0.345	0.310	0.360	0.345	0.345	30,000	0.3450	0.00%
2025-07-17	0.345	0.310	0.370	-	-	0	0	-	0.345	0.310	0.370	-	-	0	-	0.00%
2025-07-16	0.345	0.310	0.350	0.345	0.345	1,000	345	0.3450	0.345	0.310	0.350	0.345	0.345	1,000	0.3450	0.00%
2025-07-15	0.345	0.345	0.350	0.310	0.350	48,000	15,550	0.3240	0.345	0.345	0.350	0.310	0.350	48,000	0.3240	-9.21%
2025-07-14	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	-3.80%
2025-07-11	0.395	0.360	0.395	0.355	0.395	213,000	78,735	0.3696	0.395	0.360	0.395	0.355	0.395	213,000	0.3696	-2.47%
2025-07-10	0.405	0.370	0.385	0.375	0.560	734,000	308,505	0.4203	0.405	0.370	0.385	0.375	0.560	734,000	0.4203	-10.00%
2025-07-09	0.450	0.400	0.460	0.370	0.490	543,000	235,120	0.4330	0.450	0.400	0.460	0.370	0.490	543,000	0.4330	-6.25%
2025-07-08	0.480	0.450	0.485	0.330	0.660	923,000	434,390	0.4706	0.480	0.450	0.485	0.330	0.660	923,000	0.4706	37.14%
2025-07-07	0.350	0.350	0.400	0.345	0.445	563,000	206,320	0.3665	0.350	0.350	0.400	0.345	0.445	563,000	0.3665	-23.08%
2025-07-04	0.455	0.450	0.520	0.450	0.710	316,000	189,795	0.6006	0.455	0.450	0.520	0.450	0.710	316,000	0.6006	-34.06%
2025-07-03	0.690	0.600	0.680	0.179	1.300	694,000	413,664	0.5961	0.690	0.600	0.680	0.179	1.300	694,000	0.5961	333.96%
2025-07-02	0.159	0.158	0.159	0.156	0.159	5,000	783	0.1566	0.159	0.158	0.159	0.156	0.159	5,000	0.1566	-1.85%
2025-06-30	0.162	0.157	0.180	-	-	0	0	-	0.162	0.157	0.180	-	-	0	-	0.00%
2025-06-27	0.162	0.162	0.177	0.160	0.160	1,000	160	0.1600	0.162	0.162	0.177	0.160	0.160	1,000	0.1600	1.89%
2025-06-26	0.159	0.159	0.178	0.157	0.159	25,000	3,949	0.1580	0.159	0.159	0.178	0.157	0.159	25,000	0.1580	-7.02%
2025-06-25	0.171	0.170	0.181	0.169	0.171	5,000	847	0.1694	0.171	0.170	0.181	0.169	0.171	5,000	0.1694	-1.16%
2025-06-24	0.173	0.165	0.180	0.173	0.180	50,000	8,657	0.1731	0.173	0.165	0.180	0.173	0.180	50,000	0.1731	-13.50%
2025-06-23	0.200	0.180	0.225	-	-	0	0	-	0.200	0.180	0.225	-	-	0	-	0.00%
2025-06-20	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2025-06-19	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2025-06-18	0.200	-	0.229	-	-	0	0	-	0.200	-	0.229	-	-	0	-	0.00%
2025-06-17	0.200	-	0.229	-	-	0	0	-	0.200	-	0.229	-	-	0	-	0.00%
2025-06-16	0.200	-	0.229	-	-	0	0	-	0.200	-	0.229	-	-	0	-	0.00%
2025-06-13	0.200	-	0.229	-	-	0	0	-	0.200	-	0.229	-	-	0	-	0.00%
2025-06-12	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2025-06-11	0.200	-	0.229	-	-	0	0	-	0.200	-	0.229	-	-	0	-	0.00%
2025-06-10	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2025-06-09	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2025-06-06	0.200	0.200	0.219	0.200	0.201	7,000	1,405	0.2007	0.200	0.200	0.219	0.200	0.201	7,000	0.2007	0.00%
2025-06-05	0.200	0.200	0.217	0.200	0.200	22,000	4,400	0.2000	0.200	0.200	0.217	0.200	0.200	22,000	0.2000	0.00%
2025-06-04	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-06-03	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2025-06-02	0.200	-	0.230	-	-	0	0	-	0.200	-	0.230	-	-	0	-	0.00%
2025-05-30	0.200	0.137	0.200	-	-	0	0	-	0.200	0.137	0.200	-	-	0	-	0.00%
2025-05-29	0.200	0.200	0.208	0.164	0.206	20,000	4,001	0.2001	0.200	0.200	0.208	0.164	0.206	20,000	0.2001	-2.91%
2025-05-28	0.206	0.206	0.223	-	-	0	0	-	0.206	0.206	0.223	-	-	0	-	0.00%
2025-05-27	0.206	0.206	0.223	-	-	0	0	-	0.206	0.206	0.223	-	-	0	-	0.00%
2025-05-26	0.206	0.206	0.220	-	-	0	0	-	0.206	0.206	0.220	-	-	0	-	0.00%
2025-05-23	0.206	0.206	0.211	0.206	0.206	13,305	2,739	0.2059	0.206	0.206	0.211	0.206	0.206	13,305	0.2059	-1.90%
2025-05-22	0.210	0.206	0.225	-	-	0	0	-	0.210	0.206	0.225	-	-	0	-	0.00%
2025-05-21	0.210	0.206	0.227	-	-	0	0	-	0.210	0.206	0.227	-	-	0	-	0.00%
2025-05-20	0.210	0.206	0.215	-	-	0	0	-	0.210	0.206	0.215	-	-	0	-	0.00%
2025-05-19	0.210	0.206	0.227	-	-	0	0	-	0.210	0.206	0.227	-	-	0	-	0.00%
2025-05-16	0.210	0.208	0.228	-	-	0	0	-	0.210	0.208	0.228	-	-	0	-	0.00%
2025-05-15	0.210	0.206	0.227	0.206	0.206	5,000	1,030	0.2060	0.210	0.206	0.227	0.206	0.206	5,000	0.2060	0.00%
2025-05-14	0.210	0.206	0.234	0.207	0.210	72,000	15,048	0.2090	0.210	0.206	0.234	0.207	0.210	72,000	0.2090	-2.78%
2025-05-13	0.216	0.206	0.233	-	-	0	0	-	0.216	0.206	0.233	-	-	0	-	0.00%
2025-05-12	0.216	0.216	0.228	-	-	0	0	-	0.216	0.216	0.228	-	-	0	-	2.86%
2025-05-09	0.210	0.206	0.225	-	-	0	0	-	0.210	0.206	0.225	-	-	0	-	0.00%
2025-05-08	0.210	0.210	0.250	0.204	0.250	10,000	2,414	0.2414	0.210	0.210	0.250	0.204	0.250	10,000	0.2414	-25.00%
2025-05-07	0.280	0.250	0.315	0.280	0.280	11,000	3,080	0.2800	0.280	0.250	0.315	0.280	0.280	11,000	0.2800	-12.50%
2025-05-06	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2025-05-02	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2025-04-30	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2025-04-29	0.320	-	0.325	0.320	0.320	24,000	7,680	0.3200	0.320	-	0.325	0.320	0.320	24,000	0.3200	-1.54%
2025-04-28	0.325	0.150	0.325	-	-	0	0	-	0.325	0.150	0.325	-	-	0	-	0.00%
2025-04-25	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-24	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-23	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-22	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-17	0.325	-	0.370	-	-	0	0	-	0.325	-	0.370	-	-	0	-	0.00%
2025-04-16	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-04-15	0.325	-	0.350	-	-	0	0	-	0.325	-	0.350	-	-	0	-	0.00%
2025-04-14	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-04-11	0.325	-	0.350	-	-	0	0	-	0.325	-	0.350	-	-	0	-	0.00%
2025-04-10	0.325	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2025-04-09	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-08	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-07	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-03	0.325	-	0.380	-	-	0	0	-	0.325	-	0.380	-	-	0	-	0.00%
2025-04-02	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-01	0.325	0.325	0.380	-	-	0	0	-	0.325	0.325	0.380	-	-	0	-	8.33%
2025-03-31	0.300	0.300	0.380	-	-	0	0	-	0.300	0.300	0.380	-	-	0	-	7.14%
2025-03-28	0.280	0.250	0.380	-	-	0	0	-	0.280	0.250	0.380	-	-	0	-	0.00%
2025-03-27	0.280	0.250	0.380	-	-	0	0	-	0.280	0.250	0.380	-	-	0	-	0.00%
2025-03-26	0.280	0.250	0.380	-	-	0	0	-	0.280	0.250	0.380	-	-	0	-	0.00%
2025-03-25	0.280	0.250	0.330	-	-	0	0	-	0.280	0.250	0.330	-	-	0	-	0.00%
2025-03-24	0.280	0.250	0.320	0.280	0.325	31,000	8,965	0.2892	0.280	0.250	0.320	0.280	0.325	31,000	0.2892	-12.50%
2025-03-21	0.320	0.320	0.330	0.320	0.320	62,000	19,840	0.3200	0.320	0.320	0.330	0.320	0.320	62,000	0.3200	-5.88%
2025-03-20	0.340	0.250	0.340	0.300	0.400	30,000	10,605	0.3535	0.340	0.250	0.340	0.300	0.400	30,000	0.3535	19.30%
2025-03-19	0.285	0.165	0.290	-	-	0	0	-	0.285	0.165	0.290	-	-	0	-	0.00%
2025-03-18	0.285	0.245	0.285	0.270	0.290	30,000	8,400	0.2800	0.285	0.245	0.285	0.270	0.290	30,000	0.2800	18.75%
2025-03-17	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-14	0.240	0.240	0.270	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	0.00%
2025-03-13	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-12	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-11	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-10	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-07	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-06	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-05	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-03-04	0.240	0.196	0.270	-	-	0	0	-	0.240	0.196	0.270	-	-	0	-	0.00%
2025-03-03	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-02-28	0.240	0.196	0.270	-	-	0	0	-	0.240	0.196	0.270	-	-	0	-	0.00%
2025-02-27	0.240	0.196	0.270	-	-	0	0	-	0.240	0.196	0.270	-	-	0	-	0.00%
2025-02-26	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-02-25	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-02-24	0.240	-	0.270	-	-	0	0	-	0.240	-	0.270	-	-	0	-	0.00%
2025-02-21	0.240	0.225	0.270	-	-	0	0	-	0.240	0.225	0.270	-	-	0	-	0.00%
2025-02-20	0.240	0.240	0.265	-	-	0	0	-	0.240	0.240	0.265	-	-	0	-	0.00%
2025-02-19	0.240	0.240	0.270	0.240	0.241	9,000	2,164	0.2404	0.240	0.240	0.270	0.240	0.241	9,000	0.2404	-1.64%
2025-02-18	0.244	0.244	0.270	0.244	0.244	3,000	732	0.2440	0.244	0.244	0.270	0.244	0.244	3,000	0.2440	-0.81%
2025-02-17	0.246	-	0.270	-	-	0	0	-	0.246	-	0.270	-	-	0	-	0.00%
2025-02-14	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2025-02-13	0.246	-	0.285	-	-	0	0	-	0.246	-	0.285	-	-	0	-	0.00%
2025-02-12	0.246	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2025-02-11	0.246	-	0.285	-	-	0	0	-	0.246	-	0.285	-	-	0	-	0.00%
2025-02-10	0.246	-	0.285	-	-	0	0	-	0.246	-	0.285	-	-	0	-	0.00%
2025-02-07	0.246	-	0.280	-	-	0	0	-	0.246	-	0.280	-	-	0	-	0.00%
2025-02-06	0.246	-	0.300	-	-	0	0	-	0.246	-	0.300	-	-	0	-	0.00%
2025-02-05	0.246	0.246	0.295	0.245	0.246	36,000	8,821	0.2450	0.246	0.246	0.295	0.245	0.246	36,000	0.2450	-18.00%
2025-02-04	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-02-03	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-28	0.300	0.245	0.335	-	-	0	0	-	0.300	0.245	0.335	-	-	0	-	0.00%
2025-01-27	0.300	0.245	0.335	-	-	0	0	-	0.300	0.245	0.335	-	-	0	-	0.00%
2025-01-24	0.300	0.245	0.335	-	-	0	0	-	0.300	0.245	0.335	-	-	0	-	0.00%
2025-01-23	0.300	0.245	0.300	-	-	0	0	-	0.300	0.245	0.300	-	-	0	-	0.00%
2025-01-22	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-21	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-20	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-17	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-16	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-15	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-14	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-13	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-10	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-09	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-08	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-07	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-06	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-03	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2025-01-02	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2024-12-31	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2024-12-30	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2024-12-27	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2024-12-24	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2024-12-23	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2024-12-20	0.300	0.245	0.345	-	-	0	0	-	0.300	0.245	0.345	-	-	0	-	0.00%
2024-12-19	0.300	0.245	0.335	0.300	0.300	3,000	900	0.3000	0.300	0.245	0.335	0.300	0.300	3,000	0.3000	0.00%
2024-12-18	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2024-12-17	0.300	0.300	0.335	-	-	0	0	-	0.300	0.300	0.335	-	-	0	-	0.00%
2024-12-16	0.300	0.300	0.345	0.300	0.355	16,000	5,560	0.3475	0.300	0.300	0.345	0.300	0.355	16,000	0.3475	-6.25%
2024-12-13	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-12	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-11	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-10	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-09	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-06	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-05	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2024-12-04	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-03	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-12-02	0.320	0.325	0.355	-	-	0	0	-	0.320	0.325	0.355	-	-	0	-	0.00%
2024-11-29	0.320	0.335	0.355	-	-	0	0	-	0.320	0.335	0.355	-	-	0	-	0.00%
2024-11-28	0.320	0.325	0.355	-	-	0	0	-	0.320	0.325	0.355	-	-	0	-	0.00%
2024-11-27	0.320	0.325	0.355	-	-	0	0	-	0.320	0.325	0.355	-	-	0	-	0.00%
2024-11-26	0.320	0.325	0.355	-	-	0	0	-	0.320	0.325	0.355	-	-	0	-	0.00%
2024-11-25	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-11-22	0.320	0.188	0.355	-	-	0	0	-	0.320	0.188	0.355	-	-	0	-	0.00%
2024-11-21	0.320	0.225	0.355	-	-	0	0	-	0.320	0.225	0.355	-	-	0	-	0.00%
2024-11-20	0.320	-	0.355	-	-	0	0	-	0.320	-	0.355	-	-	0	-	0.00%
2024-11-19	0.320	0.320	0.350	0.320	0.320	4,000	1,280	0.3200	0.320	0.320	0.350	0.320	0.320	4,000	0.3200	-8.57%
2024-11-18	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-15	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-14	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-13	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-12	0.350	0.320	-	0.350	0.350	8,588,000	3,005,800	0.3500	0.350	0.320	-	0.350	0.350	8,588,000	0.3500	0.00%
2024-11-11	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-08	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-07	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-06	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2024-11-05	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2024-11-04	0.350	0.350	0.360	0.350	0.350	4,000	1,400	0.3500	0.350	0.350	0.360	0.350	0.350	4,000	0.3500	-7.89%
2024-11-01	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	-2.56%
2024-10-31	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-4.88%
2024-10-30	0.410	0.215	-	-	-	0	0	-	0.410	0.215	-	-	-	0	-	0.00%
2024-10-29	0.410	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
2024-10-28	0.410	0.200	0.410	-	-	0	0	-	0.410	0.200	0.410	-	-	0	-	-8.89%
2024-10-25	0.450	0.450	-	0.450	0.450	2,000	900	0.4500	0.450	0.450	-	0.450	0.450	2,000	0.4500	12.50%
2024-10-24	0.400	0.320	0.400	-	-	0	0	-	0.400	0.320	0.400	-	-	0	-	0.00%
2024-10-23	0.400	0.400	0.500	0.395	0.400	6,000	2,375	0.3958	0.400	0.400	0.500	0.395	0.400	6,000	0.3958	17.65%
2024-10-22	0.340	0.150	0.340	-	-	0	0	-	0.340	0.150	0.340	-	-	0	-	0.00%
2024-10-21	0.340	0.120	0.395	-	-	0	0	-	0.340	0.120	0.395	-	-	0	-	0.00%
2024-10-18	0.340	-	0.395	-	-	0	0	-	0.340	-	0.395	-	-	0	-	0.00%
2024-10-17	0.340	0.231	0.340	-	-	0	0	-	0.340	0.231	0.340	-	-	0	-	-2.86%
2024-10-16	0.350	0.230	0.390	-	-	0	0	-	0.350	0.230	0.390	-	-	0	-	0.00%
2024-10-15	0.350	0.255	0.370	0.350	0.400	15,000	5,770	0.3847	0.350	0.255	0.370	0.350	0.400	15,000	0.3847	-16.67%
2024-10-14	0.420	0.360	0.420	-	-	0	0	-	0.420	0.360	0.420	-	-	0	-	-2.33%
2024-10-10	0.430	0.360	0.430	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	-4.44%
2024-10-09	0.450	0.360	0.460	-	-	0	0	-	0.450	0.360	0.460	-	-	0	-	0.00%
2024-10-08	0.450	0.435	0.450	0.435	0.450	60,000	26,565	0.4428	0.450	0.435	0.450	0.435	0.450	60,000	0.4428	4.65%
2024-10-07	0.430	0.360	0.470	-	-	0	0	-	0.430	0.360	0.470	-	-	0	-	0.00%
2024-10-04	0.430	0.360	0.470	-	-	0	0	-	0.430	0.360	0.470	-	-	0	-	0.00%
2024-10-03	0.430	0.360	0.430	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	-7.53%
2024-10-02	0.465	0.435	0.465	0.370	0.470	39,000	17,820	0.4569	0.465	0.435	0.465	0.370	0.470	39,000	0.4569	-1.06%
2024-09-30	0.470	-	0.470	0.480	0.480	18,000	8,640	0.4800	0.470	-	0.470	0.480	0.480	18,000	0.4800	-2.08%
2024-09-27	0.480	0.395	0.480	0.435	0.500	37,000	16,590	0.4484	0.480	0.395	0.480	0.435	0.500	37,000	0.4484	33.33%
2024-09-26	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2024-09-25	0.360	0.295	0.360	-	-	0	0	-	0.360	0.295	0.360	-	-	0	-	0.00%
2024-09-24	0.360	0.335	0.355	0.340	0.360	8,000	2,760	0.3450	0.360	0.335	0.355	0.340	0.360	8,000	0.3450	12.50%
2024-09-23	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2024-09-20	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	6.67%
2024-09-19	0.300	0.290	0.330	0.300	0.300	5,000	1,500	0.3000	0.300	0.290	0.330	0.300	0.300	5,000	0.3000	0.00%
2024-09-17	0.300	0.260	0.340	0.300	0.300	4,000	1,200	0.3000	0.300	0.260	0.340	0.300	0.300	4,000	0.3000	9.09%
2024-09-16	0.275	0.270	0.340	0.265	0.330	24,000	6,830	0.2846	0.275	0.270	0.340	0.265	0.330	24,000	0.2846	-19.12%
2024-09-13	0.340	0.250	0.340	0.280	0.420	9,000	2,800	0.3111	0.340	0.250	0.340	0.280	0.420	9,000	0.3111	25.93%
2024-09-12	0.270	0.275	0.340	0.265	0.310	8,000	2,220	0.2775	0.270	0.275	0.340	0.265	0.310	8,000	0.2775	-15.62%
2024-09-11	0.320	0.300	0.320	0.260	0.320	65,000	19,375	0.2981	0.320	0.300	0.320	0.260	0.320	65,000	0.2981	-11.11%
2024-09-10	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2024-09-09	0.360	0.295	0.370	0.300	0.365	59,000	20,135	0.3413	0.360	0.295	0.370	0.300	0.365	59,000	0.3413	-10.00%
2024-09-05	0.400	0.345	0.405	0.380	0.425	9,000	3,605	0.4006	0.400	0.345	0.405	0.380	0.425	9,000	0.4006	-5.88%
2024-09-04	0.425	0.420	0.440	0.420	0.600	240,000	103,315	0.4305	0.425	0.420	0.440	0.420	0.600	240,000	0.4305	-33.59%
2024-09-03	0.640	0.530	0.640	0.640	0.700	121,000	83,640	0.6912	0.640	0.530	0.640	0.640	0.700	121,000	0.6912	-20.00%
2024-09-02	0.800	0.830	1.000	0.510	0.780	254,000	180,590	0.7110	0.800	0.830	1.000	0.510	0.780	254,000	0.7110	1.27%
2024-08-30	0.790	0.700	0.790	0.810	0.810	100,000	81,000	0.8100	0.790	0.700	0.790	0.810	0.810	100,000	0.8100	-5.95%
2024-08-29	0.840	0.620	0.840	-	-	0	0	-	0.840	0.620	0.840	-	-	0	-	-2.33%
2024-08-28	0.860	-	0.900	-	-	0	0	-	0.860	-	0.900	-	-	0	-	0.00%
2024-08-27	0.860	0.860	0.900	0.700	0.830	12,000	9,220	0.7683	0.860	0.860	0.900	0.700	0.830	12,000	0.7683	-4.44%
2024-08-26	0.900	0.550	0.900	-	-	0	0	-	0.900	0.550	0.900	-	-	0	-	-18.92%
2024-08-23	1.110	0.450	1.110	1.010	1.110	3,000	3,130	1.0433	1.110	0.450	1.110	1.010	1.110	3,000	1.0433	30.59%
2024-08-22	0.850	0.580	1.010	-	-	0	0	-	0.850	0.580	1.010	-	-	0	-	0.00%
2024-08-21	0.850	0.420	1.010	-	-	0	0	-	0.850	0.420	1.010	-	-	0	-	0.00%
2024-08-20	0.850	0.710	1.010	-	-	0	0	-	0.850	0.710	1.010	-	-	0	-	0.00%
2024-08-19	0.850	0.690	1.010	-	-	0	0	-	0.850	0.690	1.010	-	-	0	-	0.00%
2024-08-16	0.850	0.650	-	-	-	0	0	-	0.850	0.650	-	-	-	0	-	0.00%
2024-08-15	0.850	-	1.010	-	-	0	0	-	0.850	-	1.010	-	-	0	-	0.00%
2024-08-14	0.850	-	1.010	-	-	0	0	-	0.850	-	1.010	-	-	0	-	0.00%
2024-08-13	0.850	0.850	-	0.640	0.850	13,000	9,620	0.7400	0.850	0.850	-	0.640	0.850	13,000	0.7400	0.00%
2024-08-12	0.850	0.350	0.850	-	-	0	0	-	0.850	0.350	0.850	-	-	0	-	0.00%
2024-08-09	0.850	0.330	0.850	0.860	0.880	7,000	6,060	0.8657	0.850	0.330	0.850	0.860	0.880	7,000	0.8657	1.19%
2024-08-08	0.840	0.300	0.840	-	-	0	0	-	0.840	0.300	0.840	-	-	0	-	0.00%
2024-08-07	0.840	-	0.850	0.840	0.840	2,000	1,680	0.8400	0.840	-	0.850	0.840	0.840	2,000	0.8400	-1.18%
2024-08-06	0.850	0.385	0.850	-	-	0	0	-	0.850	0.385	0.850	-	-	0	-	0.00%
2024-08-05	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-1.16%
2024-08-02	0.860	-	1.010	-	-	0	0	-	0.860	-	1.010	-	-	0	-	0.00%
2024-08-01	0.860	0.350	0.900	-	-	0	0	-	0.860	0.350	0.900	-	-	0	-	0.00%
2024-07-31	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-2.27%
2024-07-30	0.880	0.550	0.890	-	-	0	0	-	0.880	0.550	0.890	-	-	0	-	0.00%
2024-07-29	0.880	0.300	1.010	-	-	0	0	-	0.880	0.300	1.010	-	-	0	-	0.00%
2024-07-26	0.880	-	0.880	0.880	0.900	10,000	8,900	0.8900	0.880	-	0.880	0.880	0.900	10,000	0.8900	2.33%
2024-07-25	0.860	-	1.010	-	-	0	0	-	0.860	-	1.010	-	-	0	-	0.00%
2024-07-24	0.860	-	1.010	-	-	0	0	-	0.860	-	1.010	-	-	0	-	0.00%
2024-07-23	0.860	-	1.010	-	-	0	0	-	0.860	-	1.010	-	-	0	-	0.00%
2024-07-22	0.860	-	1.010	-	-	0	0	-	0.860	-	1.010	-	-	0	-	0.00%
2024-07-19	0.860	0.830	1.010	-	-	0	0	-	0.860	0.830	1.010	-	-	0	-	0.00%
2024-07-18	0.860	-	0.950	-	-	0	0	-	0.860	-	0.950	-	-	0	-	0.00%
2024-07-17	0.860	-	1.010	-	-	0	0	-	0.860	-	1.010	-	-	0	-	0.00%
2024-07-16	0.860	0.820	1.010	-	-	0	0	-	0.860	0.820	1.010	-	-	0	-	0.00%
2024-07-15	0.860	0.500	1.010	-	-	0	0	-	0.860	0.500	1.010	-	-	0	-	0.00%
2024-07-12	0.860	0.820	0.900	0.860	0.860	2,000	1,720	0.8600	0.860	0.820	0.900	0.860	0.860	2,000	0.8600	-4.44%
2024-07-11	0.900	0.600	0.900	-	-	0	0	-	0.900	0.600	0.900	-	-	0	-	0.00%
2024-07-10	0.900	0.620	1.010	-	-	0	0	-	0.900	0.620	1.010	-	-	0	-	0.00%
2024-07-09	0.900	-	0.950	-	-	0	0	-	0.900	-	0.950	-	-	0	-	0.00%
2024-07-08	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-07-05	0.900	0.600	1.010	-	-	0	0	-	0.900	0.600	1.010	-	-	0	-	0.00%
2024-07-04	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-07-03	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-07-02	0.900	0.510	0.900	-	-	0	0	-	0.900	0.510	0.900	-	-	0	-	0.00%
2024-06-28	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-06-27	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-06-26	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-06-25	0.900	-	1.000	-	-	0	0	-	0.900	-	1.000	-	-	0	-	0.00%
2024-06-24	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-06-21	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-06-20	0.900	0.520	1.010	-	-	0	0	-	0.900	0.520	1.010	-	-	0	-	0.00%
2024-06-19	0.900	0.520	1.010	-	-	0	0	-	0.900	0.520	1.010	-	-	0	-	0.00%
2024-06-18	0.900	0.650	1.010	-	-	0	0	-	0.900	0.650	1.010	-	-	0	-	0.00%
2024-06-17	0.900	0.770	0.930	-	-	0	0	-	0.900	0.770	0.930	-	-	0	-	0.00%
2024-06-14	0.900	0.650	1.010	-	-	0	0	-	0.900	0.650	1.010	-	-	0	-	0.00%
2024-06-13	0.900	0.630	1.010	-	-	0	0	-	0.900	0.630	1.010	-	-	0	-	0.00%
2024-06-12	0.900	0.540	1.010	-	-	0	0	-	0.900	0.540	1.010	-	-	0	-	0.00%
2024-06-11	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2024-06-07	0.900	0.900	1.010	-	-	0	0	-	0.900	0.900	1.010	-	-	0	-	0.00%
2024-06-06	0.900	0.900	1.010	0.900	0.900	2,000	1,800	0.9000	0.900	0.900	1.010	0.900	0.900	2,000	0.9000	-3.23%
2024-06-05	0.930	0.550	1.020	-	-	0	0	-	0.930	0.550	1.020	-	-	0	-	0.00%
2024-06-04	0.930	-	1.020	-	-	0	0	-	0.930	-	1.020	-	-	0	-	0.00%
2024-06-03	0.930	0.560	1.030	-	-	0	0	-	0.930	0.560	1.030	-	-	0	-	0.00%
2024-05-31	0.930	0.630	1.030	-	-	0	0	-	0.930	0.630	1.030	-	-	0	-	0.00%
2024-05-30	0.930	-	1.030	-	-	0	0	-	0.930	-	1.030	-	-	0	-	0.00%
2024-05-29	0.930	0.520	1.020	-	-	0	0	-	0.930	0.520	1.020	-	-	0	-	0.00%
2024-05-28	0.930	0.550	1.020	-	-	0	0	-	0.930	0.550	1.020	-	-	0	-	0.00%
2024-05-27	0.930	0.500	1.020	-	-	0	0	-	0.930	0.500	1.020	-	-	0	-	0.00%
2024-05-24	0.930	-	0.940	-	-	2,000	1,620	0.8100	0.930	-	0.940	-	-	2,000	0.8100	0.00%
2024-05-23	0.930	-	1.000	-	-	0	0	-	0.930	-	1.000	-	-	0	-	0.00%
2024-05-22	0.930	0.930	1.000	0.900	1.030	5,000	4,920	0.9840	0.930	0.930	1.000	0.900	1.030	5,000	0.9840	-9.71%
2024-05-21	1.030	0.480	1.030	-	-	0	0	-	1.030	0.480	1.030	-	-	0	-	0.00%
2024-05-20	1.030	0.385	1.030	-	-	0	0	-	1.030	0.385	1.030	-	-	0	-	-0.96%
2024-05-17	1.040	0.315	1.040	-	-	0	0	-	1.040	0.315	1.040	-	-	0	-	0.00%
2024-05-16	1.040	0.980	1.050	1.000	1.050	24,000	24,360	1.0150	1.040	0.980	1.050	1.000	1.050	24,000	1.0150	4.00%
2024-05-14	1.000	0.970	1.010	-	-	0	0	-	1.000	0.970	1.010	-	-	0	-	0.00%
2024-05-13	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-0.99%
2024-05-10	1.010	1.010	1.050	1.010	1.010	7,000	7,070	1.0100	1.010	1.010	1.050	1.010	1.010	7,000	1.0100	3.06%
2024-05-09	0.980	-	1.010	-	-	0	0	-	0.980	-	1.010	-	-	0	-	0.00%
2024-05-08	0.980	-	1.010	-	-	0	0	-	0.980	-	1.010	-	-	0	-	0.00%
2024-05-07	0.980	-	1.010	-	-	0	0	-	0.980	-	1.010	-	-	0	-	0.00%
2024-05-06	0.980	-	1.010	-	-	0	0	-	0.980	-	1.010	-	-	0	-	0.00%
2024-05-03	0.980	0.970	1.000	0.970	0.980	23,000	22,530	0.9796	0.980	0.970	1.000	0.970	0.980	23,000	0.9796	5.38%
2024-05-02	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2024-04-30	0.930	0.600	1.010	-	-	0	0	-	0.930	0.600	1.010	-	-	0	-	0.00%
2024-04-29	0.930	0.320	1.010	-	-	0	0	-	0.930	0.320	1.010	-	-	0	-	0.00%
2024-04-26	0.930	0.320	1.010	-	-	0	0	-	0.930	0.320	1.010	-	-	0	-	0.00%
2024-04-25	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2024-04-24	0.930	0.380	1.010	-	-	0	0	-	0.930	0.380	1.010	-	-	0	-	0.00%
2024-04-23	0.930	0.300	1.010	-	-	0	0	-	0.930	0.300	1.010	-	-	0	-	0.00%
2024-04-22	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2024-04-19	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2024-04-18	0.930	0.410	0.930	-	-	0	0	-	0.930	0.410	0.930	-	-	0	-	0.00%
2024-04-17	0.930	0.520	1.010	-	-	0	0	-	0.930	0.520	1.010	-	-	0	-	0.00%
2024-04-16	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2024-04-15	0.930	0.600	1.010	-	-	0	0	-	0.930	0.600	1.010	-	-	0	-	0.00%
2024-04-12	0.930	0.620	1.010	-	-	0	0	-	0.930	0.620	1.010	-	-	0	-	0.00%
2024-04-11	0.930	0.260	1.010	-	-	0	0	-	0.930	0.260	1.010	-	-	0	-	0.00%
2024-04-10	0.930	0.450	1.010	-	-	0	0	-	0.930	0.450	1.010	-	-	0	-	0.00%
2024-04-09	0.930	0.510	1.010	-	-	0	0	-	0.930	0.510	1.010	-	-	0	-	0.00%
2024-04-08	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2024-04-05	0.930	0.340	1.010	-	-	0	0	-	0.930	0.340	1.010	-	-	0	-	0.00%
2024-04-03	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	-1.06%
2024-04-02	0.940	0.600	1.010	-	-	0	0	-	0.940	0.600	1.010	-	-	0	-	0.00%
2024-03-28	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	-1.05%
2024-03-27	0.950	-	1.010	-	-	0	0	-	0.950	-	1.010	-	-	0	-	0.00%
2024-03-26	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2024-03-25	0.950	0.950	1.010	-	-	0	0	-	0.950	0.950	1.010	-	-	0	-	1.06%
2024-03-22	0.940	0.800	1.010	-	-	0	0	-	0.940	0.800	1.010	-	-	0	-	0.00%
2024-03-21	0.940	0.940	1.010	-	-	0	0	-	0.940	0.940	1.010	-	-	0	-	2.17%
2024-03-20	0.920	0.920	1.010	-	-	0	0	-	0.920	0.920	1.010	-	-	0	-	2.22%
2024-03-19	0.900	0.900	0.940	0.900	0.900	1,000	900	0.9000	0.900	0.900	0.940	0.900	0.900	1,000	0.9000	-6.25%
2024-03-18	0.960	0.800	0.960	-	-	0	0	-	0.960	0.800	0.960	-	-	0	-	-2.04%
2024-03-15	0.980	0.860	0.980	-	-	0	0	-	0.980	0.860	0.980	-	-	0	-	0.00%
2024-03-14	0.980	0.860	1.010	-	-	0	0	-	0.980	0.860	1.010	-	-	0	-	0.00%
2024-03-13	0.980	0.860	1.010	-	-	0	0	-	0.980	0.860	1.010	-	-	0	-	0.00%
2024-03-12	0.980	0.860	1.020	-	-	0	0	-	0.980	0.860	1.020	-	-	0	-	0.00%
2024-03-11	0.980	0.860	1.030	-	-	0	0	-	0.980	0.860	1.030	-	-	0	-	0.00%
2024-03-08	0.980	0.860	1.050	-	-	0	0	-	0.980	0.860	1.050	-	-	0	-	0.00%
2024-03-07	0.980	0.890	1.050	-	-	0	0	-	0.980	0.890	1.050	-	-	0	-	0.00%
2024-03-06	0.980	0.890	0.980	-	-	0	0	-	0.980	0.890	0.980	-	-	0	-	0.00%
2024-03-05	0.980	0.890	1.150	-	-	0	0	-	0.980	0.890	1.150	-	-	0	-	0.00%
2024-03-04	0.980	0.890	1.160	-	-	0	0	-	0.980	0.890	1.160	-	-	0	-	0.00%
2024-03-01	0.980	0.890	1.000	-	-	496,000	486,100	0.9800	0.980	0.890	1.000	-	-	496,000	0.9800	-2.97%
2024-02-29	1.010	0.900	1.130	-	-	0	0	-	1.010	0.900	1.130	-	-	0	-	0.00%
2024-02-28	1.010	1.000	1.160	1.010	1.070	300,000	301,780	1.0059	1.010	1.000	1.160	1.010	1.070	300,000	1.0059	1.00%
2024-02-27	1.000	0.900	1.160	1.000	1.010	329,000	329,090	1.0003	1.000	0.900	1.160	1.000	1.010	329,000	1.0003	0.00%
2024-02-26	1.000	0.890	1.160	-	-	0	0	-	1.000	0.890	1.160	-	-	0	-	0.00%
2024-02-23	1.000	0.930	1.160	-	-	0	0	-	1.000	0.930	1.160	-	-	0	-	0.00%
2024-02-22	1.000	0.970	1.160	-	-	0	0	-	1.000	0.970	1.160	-	-	0	-	0.00%
2024-02-21	1.000	0.930	1.000	1.000	1.000	15,000	15,000	1.0000	1.000	0.930	1.000	1.000	1.000	15,000	1.0000	0.00%
2024-02-20	1.000	0.930	1.160	-	-	0	0	-	1.000	0.930	1.160	-	-	0	-	0.00%
2024-02-19	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2024-02-16	1.000	0.990	1.000	1.010	1.010	6,000	6,060	1.0100	1.000	0.990	1.000	1.010	1.010	6,000	1.0100	1.01%
2024-02-15	0.990	0.930	1.160	0.950	0.990	37,000	35,910	0.9705	0.990	0.930	1.160	0.950	0.990	37,000	0.9705	-1.00%
2024-02-14	1.000	0.950	1.160	-	-	0	0	-	1.000	0.950	1.160	-	-	0	-	0.00%
2024-02-09	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2024-02-08	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2024-02-07	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2024-02-06	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2024-02-05	1.000	0.930	1.150	-	-	0	0	-	1.000	0.930	1.150	-	-	0	-	0.00%
2024-02-02	1.000	0.930	1.150	-	-	0	0	-	1.000	0.930	1.150	-	-	0	-	0.00%
2024-02-01	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2024-01-31	1.000	1.000	1.040	0.990	1.000	65,000	65,450	1.0069	1.000	1.000	1.040	0.990	1.000	65,000	1.0069	0.00%
2024-01-30	1.000	1.000	1.010	0.930	1.020	30,000	29,050	0.9683	1.000	1.000	1.010	0.930	1.020	30,000	0.9683	-1.96%
2024-01-29	1.020	1.020	1.040	0.960	1.050	117,000	119,790	1.0238	1.020	1.020	1.040	0.960	1.050	117,000	1.0238	-10.53%
2024-01-26	1.140	1.030	1.160	-	-	0	0	-	1.140	1.030	1.160	-	-	0	-	0.00%
2024-01-25	1.140	1.030	1.140	-	-	0	0	-	1.140	1.030	1.140	-	-	0	-	-0.87%
2024-01-24	1.150	1.090	1.160	1.150	1.150	2,000	2,300	1.1500	1.150	1.090	1.160	1.150	1.150	2,000	1.1500	0.88%
2024-01-23	1.140	1.010	1.160	-	-	0	0	-	1.140	1.010	1.160	-	-	0	-	0.00%
2024-01-22	1.140	1.000	1.150	1.000	1.140	11,000	11,140	1.0127	1.140	1.000	1.150	1.000	1.140	11,000	1.0127	12.87%
2024-01-19	1.010	0.880	1.010	-	-	0	0	-	1.010	0.880	1.010	-	-	0	-	0.00%
2024-01-18	1.010	1.000	1.010	-	-	0	0	-	1.010	1.000	1.010	-	-	0	-	-0.98%
2024-01-17	1.020	1.020	1.030	1.020	1.030	9,000	9,260	1.0289	1.020	1.020	1.030	1.020	1.030	9,000	1.0289	-2.86%
2024-01-16	1.050	0.950	1.160	-	-	0	0	-	1.050	0.950	1.160	-	-	0	-	0.00%
2024-01-15	1.050	0.950	1.160	-	-	0	0	-	1.050	0.950	1.160	-	-	0	-	0.00%
2024-01-12	1.050	0.980	1.160	-	-	0	0	-	1.050	0.980	1.160	-	-	0	-	0.00%
2024-01-11	1.050	0.980	1.050	-	-	0	0	-	1.050	0.980	1.050	-	-	0	-	0.00%
2024-01-10	1.050	1.050	1.160	-	-	0	0	-	1.050	1.050	1.160	-	-	0	-	0.00%
2024-01-09	1.050	1.050	1.160	-	-	0	0	-	1.050	1.050	1.160	-	-	0	-	2.94%
2024-01-08	1.020	1.000	1.170	1.020	1.020	53,000	53,760	1.0143	1.020	1.000	1.170	1.020	1.020	53,000	1.0143	-2.86%
2024-01-05	1.050	1.010	1.170	-	-	0	0	-	1.050	1.010	1.170	-	-	0	-	0.00%
2024-01-04	1.050	1.010	1.170	-	-	0	0	-	1.050	1.010	1.170	-	-	0	-	0.00%
2024-01-03	1.050	1.010	1.170	-	-	0	0	-	1.050	1.010	1.170	-	-	0	-	0.00%
2024-01-02	1.050	1.020	1.170	1.050	1.050	2,000	2,100	1.0500	1.050	1.020	1.170	1.050	1.050	2,000	1.0500	1.94%
2023-12-29	1.030	1.000	1.150	-	-	0	0	-	1.030	1.000	1.150	-	-	0	-	0.00%
2023-12-28	1.030	1.020	1.180	-	-	0	0	-	1.030	1.020	1.180	-	-	0	-	0.00%
2023-12-27	1.030	1.010	1.180	-	-	0	0	-	1.030	1.010	1.180	-	-	0	-	0.00%
2023-12-22	1.030	1.010	1.170	-	-	0	0	-	1.030	1.010	1.170	-	-	0	-	0.00%
2023-12-21	1.030	1.030	1.180	1.020	1.080	152,000	156,520	1.0297	1.030	1.030	1.180	1.020	1.080	152,000	1.0297	-2.83%
2023-12-20	1.060	1.060	1.180	1.060	1.060	1,000	1,060	1.0600	1.060	1.060	1.180	1.060	1.060	1,000	1.0600	2.91%
2023-12-19	1.030	1.010	1.180	-	-	0	0	-	1.030	1.010	1.180	-	-	0	-	0.00%
2023-12-18	1.030	1.030	1.170	1.020	1.050	214,000	223,580	1.0448	1.030	1.030	1.170	1.020	1.050	214,000	1.0448	-2.83%
2023-12-15	1.060	1.060	1.130	1.010	1.120	335,000	364,080	1.0868	1.060	1.060	1.130	1.010	1.120	335,000	1.0868	-6.19%
2023-12-14	1.130	1.130	1.180	1.130	1.130	3,000	3,390	1.1300	1.130	1.130	1.180	1.130	1.130	3,000	1.1300	0.89%
2023-12-13	1.120	1.120	1.180	-	-	0	0	-	1.120	1.120	1.180	-	-	0	-	1.82%
2023-12-12	1.100	1.050	1.180	1.100	1.160	17,000	19,320	1.1365	1.100	1.050	1.180	1.100	1.160	17,000	1.1365	-4.35%
2023-12-11	1.150	1.120	1.170	1.150	1.150	2,000	2,300	1.1500	1.150	1.120	1.170	1.150	1.150	2,000	1.1500	3.60%
2023-12-08	1.110	1.040	1.150	-	-	0	0	-	1.110	1.040	1.150	-	-	0	-	0.00%
2023-12-07	1.110	1.110	1.150	1.040	1.110	9,000	9,880	1.0978	1.110	1.110	1.150	1.040	1.110	9,000	1.0978	-4.31%
2023-12-06	1.160	1.140	1.180	1.090	1.160	4,000	4,550	1.1375	1.160	1.140	1.180	1.090	1.160	4,000	1.1375	0.00%
2023-12-05	1.160	1.080	1.180	-	-	0	0	-	1.160	1.080	1.180	-	-	0	-	0.00%
2023-12-04	1.160	1.080	1.180	-	-	0	0	-	1.160	1.080	1.180	-	-	0	-	0.00%
2023-12-01	1.160	1.080	1.180	-	-	0	0	-	1.160	1.080	1.180	-	-	0	-	0.00%
2023-11-30	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2023-11-29	1.160	1.140	1.180	-	-	0	0	-	1.160	1.140	1.180	-	-	0	-	0.00%
2023-11-28	1.160	1.080	1.180	-	-	0	0	-	1.160	1.080	1.180	-	-	0	-	0.00%
2023-11-27	1.160	1.150	1.180	-	-	0	0	-	1.160	1.150	1.180	-	-	0	-	0.00%
2023-11-24	1.160	1.080	1.180	-	-	0	0	-	1.160	1.080	1.180	-	-	0	-	0.00%
2023-11-23	1.160	1.150	1.170	1.160	1.180	11,000	12,880	1.1709	1.160	1.150	1.170	1.160	1.180	11,000	1.1709	0.87%
2023-11-22	1.150	1.060	1.180	-	-	0	0	-	1.150	1.060	1.180	-	-	0	-	0.00%
2023-11-21	1.150	1.060	1.150	-	-	0	0	-	1.150	1.060	1.150	-	-	0	-	0.00%
2023-11-20	1.150	1.060	1.180	-	-	0	0	-	1.150	1.060	1.180	-	-	0	-	0.00%
2023-11-17	1.150	1.150	1.180	1.150	1.160	3,000	3,470	1.1567	1.150	1.150	1.180	1.150	1.160	3,000	1.1567	-0.86%
2023-11-16	1.160	1.150	1.180	-	-	0	0	-	1.160	1.150	1.180	-	-	0	-	0.00%
2023-11-15	1.160	1.160	1.180	1.100	1.180	7,000	8,100	1.1571	1.160	1.160	1.180	1.100	1.180	7,000	1.1571	0.87%
2023-11-14	1.150	1.060	1.180	-	-	0	0	-	1.150	1.060	1.180	-	-	0	-	0.00%
2023-11-13	1.150	1.140	1.180	-	-	0	0	-	1.150	1.140	1.180	-	-	0	-	0.00%
2023-11-10	1.150	1.060	1.180	-	-	0	0	-	1.150	1.060	1.180	-	-	0	-	0.00%
2023-11-09	1.150	1.060	1.180	-	-	0	0	-	1.150	1.060	1.180	-	-	0	-	0.00%
2023-11-08	1.150	1.030	1.180	-	-	0	0	-	1.150	1.030	1.180	-	-	0	-	0.00%
2023-11-07	1.150	1.150	1.180	1.150	1.160	21,000	24,350	1.1595	1.150	1.150	1.180	1.150	1.160	21,000	1.1595	-0.86%
2023-11-06	1.160	1.160	1.190	1.160	1.180	21,000	24,400	1.1619	1.160	1.160	1.190	1.160	1.180	21,000	1.1619	0.00%
2023-11-03	1.160	1.160	1.170	1.160	1.170	28,000	32,580	1.1636	1.160	1.160	1.170	1.160	1.170	28,000	1.1636	0.00%
2023-11-02	1.160	1.150	1.180	1.040	1.180	74,000	85,860	1.1603	1.160	1.150	1.180	1.040	1.180	74,000	1.1603	0.87%
2023-11-01	1.150	1.150	1.160	-	-	0	0	-	1.150	1.150	1.160	-	-	0	-	0.00%
2023-10-31	1.150	1.150	1.160	1.150	1.150	5,000	5,750	1.1500	1.150	1.150	1.160	1.150	1.150	5,000	1.1500	0.00%
2023-10-30	1.150	1.150	1.160	-	-	0	0	-	1.150	1.150	1.160	-	-	0	-	0.00%
2023-10-27	1.150	1.150	1.160	-	-	0	0	-	1.150	1.150	1.160	-	-	0	-	0.00%
2023-10-26	1.150	1.150	1.160	-	-	0	0	-	1.150	1.150	1.160	-	-	0	-	0.00%
2023-10-25	1.150	1.150	1.160	-	-	0	0	-	1.150	1.150	1.160	-	-	0	-	0.00%
2023-10-24	1.150	1.150	1.160	1.150	1.150	2,000	2,300	1.1500	1.150	1.150	1.160	1.150	1.150	2,000	1.1500	0.00%
2023-10-20	1.150	1.150	1.160	1.150	1.160	7,000	8,100	1.1571	1.150	1.150	1.160	1.150	1.160	7,000	1.1571	-0.86%
2023-10-19	1.160	1.150	1.160	-	-	0	0	-	1.160	1.150	1.160	-	-	0	-	0.00%
2023-10-18	1.160	1.030	1.160	1.150	1.160	56,000	64,800	1.1571	1.160	1.030	1.160	1.150	1.160	56,000	1.1571	0.87%
2023-10-17	1.150	1.150	1.160	1.150	1.150	11,000	12,650	1.1500	1.150	1.150	1.160	1.150	1.150	11,000	1.1500	-0.86%
2023-10-16	1.160	1.150	1.160	-	-	190	195	1.0263	1.160	1.150	1.160	-	-	190	1.0263	0.00%
2023-10-13	1.160	1.150	1.160	-	-	0	0	-	1.160	1.150	1.160	-	-	0	-	0.00%
2023-10-12	1.160	1.150	1.160	-	-	0	0	-	1.160	1.150	1.160	-	-	0	-	0.00%
2023-10-11	1.160	1.010	1.160	1.140	1.160	72,000	82,990	1.1526	1.160	1.010	1.160	1.140	1.160	72,000	1.1526	0.00%
2023-10-10	1.160	1.150	1.160	1.150	1.160	12,000	13,910	1.1592	1.160	1.150	1.160	1.150	1.160	12,000	1.1592	0.87%
2023-10-09	1.150	1.150	1.160	1.150	1.160	5,000	5,760	1.1520	1.150	1.150	1.160	1.150	1.160	5,000	1.1520	-0.86%
2023-10-06	1.160	1.150	1.160	-	-	0	0	-	1.160	1.150	1.160	-	-	0	-	0.00%
2023-10-05	1.160	1.160	3.000	1.150	1.190	83,000	95,780	1.1540	1.160	1.160	3.000	1.150	1.190	83,000	1.1540	0.00%
2023-10-04	1.160	1.160	-	-	-	0	0	-	1.160	1.160	-	-	-	0	-	0.00%
2023-10-03	1.160	1.160	1.170	1.160	1.170	41,000	47,960	1.1698	1.160	1.160	1.170	1.160	1.170	41,000	1.1698	-0.85%
2023-09-29	1.170	1.170	1.180	1.170	1.180	31,000	36,570	1.1797	1.170	1.170	1.180	1.170	1.180	31,000	1.1797	-0.85%
2023-09-28	1.180	1.180	-	-	-	0	0	-	1.180	1.180	-	-	-	0	-	0.00%
2023-09-27	1.180	1.180	-	1.180	1.180	11,000	12,980	1.1800	1.180	1.180	-	1.180	1.180	11,000	1.1800	-1.67%
2023-09-26	1.200	1.180	1.200	1.140	1.200	9,000	10,720	1.1911	1.200	1.180	1.200	1.140	1.200	9,000	1.1911	-1.64%
2023-09-25	1.220	1.200	-	-	-	0	0	-	1.220	1.200	-	-	-	0	-	0.00%
2023-09-22	1.220	1.220	-	1.200	1.200	172,000	206,400	1.2000	1.220	1.220	-	1.200	1.200	172,000	1.2000	-0.81%
2023-09-21	1.230	1.230	1.290	1.200	1.230	22,000	26,550	1.2068	1.230	1.230	1.290	1.200	1.230	22,000	1.2068	-4.65%
2023-09-20	1.290	1.250	-	-	-	405	490	1.2099	1.290	1.250	-	-	-	405	1.2099	0.00%
2023-09-19	1.290	1.250	1.290	-	-	0	0	-	1.290	1.250	1.290	-	-	0	-	0.00%
2023-09-18	1.290	1.250	1.290	-	-	0	0	-	1.290	1.250	1.290	-	-	0	-	0.00%
2023-09-15	1.290	1.250	-	-	-	0	0	-	1.290	1.250	-	-	-	0	-	0.00%
2023-09-14	1.290	1.250	-	-	-	0	0	-	1.290	1.250	-	-	-	0	-	0.00%
2023-09-13	1.290	1.290	-	-	-	0	0	-	1.290	1.290	-	-	-	0	-	3.20%
2023-09-12	1.250	1.250	1.350	1.250	1.250	1,000	1,250	1.2500	1.250	1.250	1.350	1.250	1.250	1,000	1.2500	-3.85%
2023-09-11	1.300	1.250	1.300	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2023-09-07	1.300	1.250	-	-	-	0	0	-	1.300	1.250	-	-	-	0	-	0.00%
2023-09-06	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	1.56%
2023-09-05	1.280	1.200	-	-	-	0	0	-	1.280	1.200	-	-	-	0	-	0.00%
2023-09-04	1.280	1.280	-	-	-	0	0	-	1.280	1.280	-	-	-	0	-	2.40%
2023-08-31	1.250	1.200	-	-	-	0	0	-	1.250	1.200	-	-	-	0	-	0.00%
2023-08-30	1.250	1.200	1.300	1.140	1.250	56,000	66,990	1.1963	1.250	1.200	1.300	1.140	1.250	56,000	1.1963	-2.34%
2023-08-29	1.280	1.280	-	-	-	0	0	-	1.280	1.280	-	-	-	0	-	6.67%
2023-08-28	1.200	1.200	-	1.130	1.200	8,000	9,440	1.1800	1.200	1.200	-	1.130	1.200	8,000	1.1800	0.00%
2023-08-25	1.200	1.130	-	-	-	0	0	-	1.200	1.130	-	-	-	0	-	0.00%
2023-08-24	1.200	1.200	1.220	1.200	1.200	11,000	13,200	1.2000	1.200	1.200	1.220	1.200	1.200	11,000	1.2000	0.00%
2023-08-23	1.200	1.130	-	-	-	0	0	-	1.200	1.130	-	-	-	0	-	0.00%
2023-08-22	1.200	1.130	-	-	-	0	0	-	1.200	1.130	-	-	-	0	-	0.00%
2023-08-21	1.200	1.130	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.130	1.200	1.200	1.200	5,000	1.2000	-0.83%
2023-08-18	1.210	1.130	1.220	-	-	0	0	-	1.210	1.130	1.220	-	-	0	-	0.00%
2023-08-17	1.210	1.200	1.220	-	-	0	0	-	1.210	1.200	1.220	-	-	0	-	0.00%
2023-08-16	1.210	1.130	1.210	-	-	0	0	-	1.210	1.130	1.210	-	-	0	-	0.00%
2023-08-15	1.210	1.130	1.210	-	-	0	0	-	1.210	1.130	1.210	-	-	0	-	0.00%
2023-08-14	1.210	1.130	-	-	-	0	0	-	1.210	1.130	-	-	-	0	-	0.00%
2023-08-11	1.210	1.130	-	-	-	0	0	-	1.210	1.130	-	-	-	0	-	0.00%
2023-08-10	1.210	1.150	1.210	-	-	0	0	-	1.210	1.150	1.210	-	-	0	-	0.00%
2023-08-09	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
2023-08-08	1.210	1.200	-	-	-	0	0	-	1.210	1.200	-	-	-	0	-	0.00%
2023-08-07	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
2023-08-04	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
2023-08-03	1.210	1.150	1.210	-	-	0	0	-	1.210	1.150	1.210	-	-	0	-	0.00%
2023-08-02	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
2023-08-01	1.210	1.210	1.250	1.210	1.210	3,000	3,630	1.2100	1.210	1.210	1.250	1.210	1.210	3,000	1.2100	-0.82%
2023-07-31	1.220	1.130	1.300	1.140	1.220	117,000	142,660	1.2193	1.220	1.130	1.300	1.140	1.220	117,000	1.2193	0.83%
2023-07-28	1.210	1.130	-	-	-	0	0	-	1.210	1.130	-	-	-	0	-	0.00%
2023-07-27	1.210	1.130	-	-	-	0	0	-	1.210	1.130	-	-	-	0	-	0.00%
2023-07-26	1.210	1.200	1.300	-	-	0	0	-	1.210	1.200	1.300	-	-	0	-	0.00%
2023-07-25	1.210	1.130	-	-	-	0	0	-	1.210	1.130	-	-	-	0	-	0.00%
2023-07-24	1.210	1.190	-	-	-	0	0	-	1.210	1.190	-	-	-	0	-	0.00%
2023-07-21	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
2023-07-20	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
2023-07-19	1.210	1.210	1.300	-	-	0	0	-	1.210	1.210	1.300	-	-	0	-	0.83%
2023-07-18	1.200	1.200	-	-	-	30,000	36,000	1.2000	1.200	1.200	-	-	-	30,000	1.2000	0.00%
2023-07-14	1.200	1.200	1.230	-	-	0	0	-	1.200	1.200	1.230	-	-	0	-	0.00%
2023-07-13	1.200	1.200	1.210	1.200	1.200	1,000	1,200	1.2000	1.200	1.200	1.210	1.200	1.200	1,000	1.2000	-1.64%
2023-07-12	1.220	1.200	1.220	-	-	0	0	-	1.220	1.200	1.220	-	-	0	-	0.00%
2023-07-11	1.220	1.220	1.230	1.200	1.200	4,000	4,800	1.2000	1.220	1.220	1.230	1.200	1.200	4,000	1.2000	1.67%
2023-07-10	1.200	1.130	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.130	1.200	1.200	1.200	5,000	1.2000	0.00%
2023-07-07	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-07-06	1.200	1.200	1.220	1.200	1.200	2,000	2,400	1.2000	1.200	1.200	1.220	1.200	1.200	2,000	1.2000	0.00%
2023-07-05	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-07-04	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-07-03	1.200	1.200	1.220	-	-	0	0	-	1.200	1.200	1.220	-	-	0	-	0.00%
2023-06-30	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-06-29	1.200	1.200	1.300	-	-	0	0	-	1.200	1.200	1.300	-	-	0	-	0.00%
2023-06-28	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-06-27	1.200	1.200	1.300	-	-	0	0	-	1.200	1.200	1.300	-	-	0	-	0.00%
2023-06-26	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-06-23	1.200	1.200	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2023-06-21	1.200	1.200	-	1.200	1.200	6,000	7,200	1.2000	1.200	1.200	-	1.200	1.200	6,000	1.2000	0.00%
2023-06-20	1.200	1.150	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.150	1.200	1.200	1.200	5,000	1.2000	-2.44%
2023-06-19	1.230	1.200	-	-	-	0	0	-	1.230	1.200	-	-	-	0	-	0.00%
2023-06-16	1.230	1.200	-	-	-	0	0	-	1.230	1.200	-	-	-	0	-	0.00%
2023-06-15	1.230	1.230	1.240	-	-	0	0	-	1.230	1.230	1.240	-	-	0	-	0.00%
2023-06-14	1.230	1.200	-	-	-	0	0	-	1.230	1.200	-	-	-	0	-	0.00%
2023-06-13	1.230	1.200	-	-	-	0	0	-	1.230	1.200	-	-	-	0	-	0.00%
2023-06-12	1.230	1.200	1.320	-	-	0	0	-	1.230	1.200	1.320	-	-	0	-	0.00%
2023-06-09	1.230	1.200	-	-	-	0	0	-	1.230	1.200	-	-	-	0	-	0.00%
2023-06-08	1.230	1.230	1.250	1.100	1.250	128,000	149,590	1.1687	1.230	1.230	1.250	1.100	1.250	128,000	1.1687	-3.15%
2023-06-07	1.270	1.230	1.270	-	-	0	0	-	1.270	1.230	1.270	-	-	0	-	-0.78%
2023-06-06	1.280	1.230	1.280	-	-	0	0	-	1.280	1.230	1.280	-	-	0	-	0.00%
2023-06-05	1.280	1.230	1.280	1.230	1.230	4,439,000	4,668,545	1.0517	1.280	1.230	1.280	1.230	1.230	4,439,000	1.0517	0.00%
2023-06-02	1.280	1.280	-	-	-	0	0	-	1.280	1.280	-	-	-	0	-	4.07%
2023-06-01	1.230	1.230	-	1.200	1.200	1,000	1,200	1.2000	1.230	1.230	-	1.200	1.200	1,000	1.2000	0.00%
2023-05-31	1.230	1.200	-	1.160	1.230	12,000	14,300	1.1917	1.230	1.200	-	1.160	1.230	12,000	1.1917	-1.60%
2023-05-30	1.250	1.250	-	1.160	1.230	14,000	16,860	1.2043	1.250	1.250	-	1.160	1.230	14,000	1.2043	0.81%
2023-05-29	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2023-05-25	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2023-05-24	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2023-05-23	1.240	1.200	1.250	-	-	0	0	-	1.240	1.200	1.250	-	-	0	-	0.00%
2023-05-22	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2023-05-19	1.240	1.200	1.250	-	-	0	0	-	1.240	1.200	1.250	-	-	0	-	0.00%
2023-05-18	1.240	1.240	1.250	1.160	1.250	10,000	12,210	1.2210	1.240	1.240	1.250	1.160	1.250	10,000	1.2210	-0.80%
2023-05-17	1.250	1.250	1.270	1.130	1.270	7,000	8,690	1.2414	1.250	1.250	1.270	1.130	1.270	7,000	1.2414	-1.57%
2023-05-16	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2023-05-15	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2023-05-12	1.270	1.270	1.300	1.270	1.270	2,933	3,566	1.2158	1.270	1.270	1.300	1.270	1.270	2,933	1.2158	0.00%
2023-05-11	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2023-05-10	1.270	1.200	1.300	-	-	0	0	-	1.270	1.200	1.300	-	-	0	-	0.00%
2023-05-09	1.270	1.120	1.300	1.270	1.270	3,000	3,810	1.2700	1.270	1.120	1.300	1.270	1.270	3,000	1.2700	0.00%
2023-05-08	1.270	1.200	1.270	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	0.00%
2023-05-05	1.270	1.270	1.300	-	-	0	0	-	1.270	1.270	1.300	-	-	0	-	0.00%
2023-05-04	1.270	1.200	-	-	-	0	0	-	1.270	1.200	-	-	-	0	-	0.00%
2023-05-03	1.270	1.270	-	1.270	1.270	2,000	2,540	1.2700	1.270	1.270	-	1.270	1.270	2,000	1.2700	0.00%
2023-05-02	1.270	1.270	1.320	1.270	1.270	2,000	2,540	1.2700	1.270	1.270	1.320	1.270	1.270	2,000	1.2700	-0.78%
2023-04-28	1.280	1.270	1.280	-	-	0	0	-	1.280	1.270	1.280	-	-	0	-	0.00%
2023-04-27	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2023-04-26	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2023-04-25	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2023-04-24	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2023-04-21	1.280	1.270	1.280	-	-	0	0	-	1.280	1.270	1.280	-	-	0	-	-0.78%
2023-04-20	1.290	1.280	1.290	-	-	0	0	-	1.290	1.280	1.290	-	-	0	-	0.00%
2023-04-19	1.290	1.290	1.320	1.290	1.290	1,000	1,290	1.2900	1.290	1.290	1.320	1.290	1.290	1,000	1.2900	0.78%
2023-04-18	1.280	1.270	-	-	-	0	0	-	1.280	1.270	-	-	-	0	-	-0.78%
2023-04-17	1.290	1.290	1.300	1.270	1.270	2,000	2,540	1.2700	1.290	1.290	1.300	1.270	1.270	2,000	1.2700	2.38%
2023-04-14	1.260	1.200	-	-	-	0	0	-	1.260	1.200	-	-	-	0	-	0.00%
2023-04-13	1.260	1.200	-	-	-	0	0	-	1.260	1.200	-	-	-	0	-	0.00%
2023-04-12	1.260	1.260	-	-	-	0	0	-	1.260	1.260	-	-	-	0	-	0.00%
2023-04-11	1.260	1.200	-	-	-	0	0	-	1.260	1.200	-	-	-	0	-	0.00%
2023-04-06	1.260	1.250	1.260	1.260	1.270	5,000	6,330	1.2660	1.260	1.250	1.260	1.260	1.270	5,000	1.2660	0.80%
2023-04-04	1.250	1.200	1.320	-	-	0	0	-	1.250	1.200	1.320	-	-	0	-	0.00%
2023-04-03	1.250	1.200	1.320	-	-	0	0	-	1.250	1.200	1.320	-	-	0	-	0.00%
2023-03-31	1.250	1.250	1.320	1.130	1.250	6,000	7,260	1.2100	1.250	1.250	1.320	1.130	1.250	6,000	1.2100	0.00%
2023-03-30	1.250	1.250	1.320	1.250	1.250	1,000	1,250	1.2500	1.250	1.250	1.320	1.250	1.250	1,000	1.2500	0.00%
2023-03-29	1.250	1.250	1.280	1.250	1.250	4,000	5,000	1.2500	1.250	1.250	1.280	1.250	1.250	4,000	1.2500	7.76%
2023-03-28	1.160	1.100	-	1.150	1.160	3,000	3,460	1.1533	1.160	1.100	-	1.150	1.160	3,000	1.1533	-3.33%
2023-03-27	1.200	1.200	-	1.100	1.200	50,000	57,900	1.1580	1.200	1.200	-	1.100	1.200	50,000	1.1580	0.00%
2023-03-24	1.200	1.200	1.320	1.200	1.200	1,000	1,200	1.2000	1.200	1.200	1.320	1.200	1.200	1,000	1.2000	-4.00%
2023-03-23	1.250	1.250	1.320	1.100	1.250	2,000	2,350	1.1750	1.250	1.250	1.320	1.100	1.250	2,000	1.1750	0.00%
2023-03-22	1.250	1.250	1.300	1.090	1.250	2,000	2,340	1.1700	1.250	1.250	1.300	1.090	1.250	2,000	1.1700	0.00%
2023-03-21	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-20	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-17	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-16	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-15	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-14	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2023-03-13	1.250	1.090	-	-	-	0	0	-	1.250	1.090	-	-	-	0	-	0.00%
2023-03-10	1.250	1.200	1.260	-	-	0	0	-	1.250	1.200	1.260	-	-	0	-	0.00%
2023-03-09	1.250	1.240	1.260	1.080	1.250	6,000	7,180	1.1967	1.250	1.240	1.260	1.080	1.250	6,000	1.1967	0.00%
2023-03-08	1.250	1.080	1.250	-	-	0	0	-	1.250	1.080	1.250	-	-	0	-	0.00%
2023-03-07	1.250	1.090	1.250	-	-	0	0	-	1.250	1.090	1.250	-	-	0	-	0.00%
2023-03-06	1.250	1.080	1.250	-	-	0	0	-	1.250	1.080	1.250	-	-	0	-	-0.79%
2023-03-03	1.260	1.260	1.300	1.230	1.290	66,000	82,060	1.2433	1.260	1.260	1.300	1.230	1.290	66,000	1.2433	0.00%
2023-03-02	1.260	1.110	1.230	-	-	0	0	-	1.260	1.110	1.230	-	-	0	-	-3.08%
2023-03-01	1.300	1.300	-	1.220	1.250	73,000	90,560	1.2405	1.300	1.300	-	1.220	1.250	73,000	1.2405	8.33%
2023-02-28	1.200	1.150	1.220	1.200	1.200	10,000	12,000	1.2000	1.200	1.150	1.220	1.200	1.200	10,000	1.2000	-2.44%
2023-02-27	1.230	1.200	1.250	-	-	0	0	-	1.230	1.200	1.250	-	-	0	-	0.00%
2023-02-24	1.230	1.120	1.230	1.200	1.300	40,000	49,900	1.2475	1.230	1.120	1.230	1.200	1.300	40,000	1.2475	-5.38%
2023-02-23	1.300	1.290	1.300	1.250	1.330	243,000	315,160	1.2970	1.300	1.290	1.300	1.250	1.330	243,000	1.2970	-0.76%
2023-02-22	1.310	1.030	1.300	1.330	1.350	28,000	37,700	1.3464	1.310	1.030	1.300	1.330	1.350	28,000	1.3464	-2.24%
2023-02-21	1.340	1.350	1.400	-	-	0	0	-	1.340	1.350	1.400	-	-	0	-	-0.74%
2023-02-20	1.350	1.350	1.400	-	-	0	0	-	1.350	1.350	1.400	-	-	0	-	0.00%
2023-02-17	1.350	1.340	1.400	-	-	0	0	-	1.350	1.340	1.400	-	-	0	-	0.00%
2023-02-16	1.350	1.350	1.410	1.350	1.350	3,000	4,050	1.3500	1.350	1.350	1.410	1.350	1.350	3,000	1.3500	0.00%
2023-02-15	1.350	1.350	1.410	-	-	0	0	-	1.350	1.350	1.410	-	-	0	-	0.00%
2023-02-14	1.350	1.340	1.420	-	-	0	0	-	1.350	1.340	1.420	-	-	0	-	0.00%
2023-02-13	1.350	1.350	1.430	1.350	1.350	3,000	4,050	1.3500	1.350	1.350	1.430	1.350	1.350	3,000	1.3500	-1.46%
2023-02-10	1.370	1.350	1.430	-	-	0	0	-	1.370	1.350	1.430	-	-	0	-	0.00%
2023-02-09	1.370	1.370	1.430	-	-	0	0	-	1.370	1.370	1.430	-	-	0	-	0.00%
2023-02-08	1.370	1.350	1.430	-	-	0	0	-	1.370	1.350	1.430	-	-	0	-	0.00%
2023-02-07	1.370	1.350	1.430	-	-	0	0	-	1.370	1.350	1.430	-	-	0	-	0.00%
2023-02-06	1.370	1.350	1.420	-	-	0	0	-	1.370	1.350	1.420	-	-	0	-	0.00%
2023-02-03	1.370	1.350	1.370	-	-	0	0	-	1.370	1.350	1.370	-	-	0	-	0.00%
2023-02-02	1.370	1.370	1.400	1.350	1.360	22,000	29,910	1.3595	1.370	1.370	1.400	1.350	1.360	22,000	1.3595	0.74%
2023-02-01	1.360	1.360	1.430	1.360	1.360	2,000	2,720	1.3600	1.360	1.360	1.430	1.360	1.360	2,000	1.3600	0.00%
2023-01-31	1.360	1.360	1.430	1.360	1.360	4,000	5,440	1.3600	1.360	1.360	1.430	1.360	1.360	4,000	1.3600	0.00%
2023-01-30	1.360	1.360	1.430	1.360	1.400	7,000	9,730	1.3900	1.360	1.360	1.430	1.360	1.400	7,000	1.3900	-4.90%
2023-01-27	1.430	1.410	1.500	1.360	1.440	40,000	55,310	1.3828	1.430	1.410	1.500	1.360	1.440	40,000	1.3828	-2.72%
2023-01-26	1.470	1.470	-	1.360	1.460	10,000	14,410	1.4410	1.470	1.470	-	1.360	1.460	10,000	1.4410	2.80%
2023-01-20	1.430	1.430	-	-	-	0	0	-	1.430	1.430	-	-	-	0	-	2.14%
2023-01-19	1.400	1.400	-	1.360	1.360	5,000	6,800	1.3600	1.400	1.400	-	1.360	1.360	5,000	1.3600	2.94%
2023-01-18	1.360	1.360	1.410	-	-	0	0	-	1.360	1.360	1.410	-	-	0	-	0.00%
2023-01-17	1.360	1.360	1.410	-	-	0	0	-	1.360	1.360	1.410	-	-	0	-	0.00%
2023-01-16	1.360	1.360	1.410	-	-	0	0	-	1.360	1.360	1.410	-	-	0	-	4.62%
2023-01-13	1.300	1.300	1.410	-	-	0	0	-	1.300	1.300	1.410	-	-	0	-	3.17%
2023-01-12	1.260	1.250	-	-	-	0	0	-	1.260	1.250	-	-	-	0	-	0.00%
2023-01-11	1.260	1.250	-	-	-	0	0	-	1.260	1.250	-	-	-	0	-	0.00%
2023-01-10	1.260	1.260	1.410	1.200	1.270	829,000	1,052,320	1.2694	1.260	1.260	1.410	1.200	1.270	829,000	1.2694	0.80%
2023-01-09	1.250	1.250	1.400	-	-	0	0	-	1.250	1.250	1.400	-	-	0	-	0.00%
2023-01-06	1.250	1.250	1.400	-	-	0	0	-	1.250	1.250	1.400	-	-	0	-	0.00%
2023-01-05	1.250	1.250	1.350	-	-	0	0	-	1.250	1.250	1.350	-	-	0	-	0.00%
2023-01-04	1.250	1.250	-	-	-	0	0	-	1.250	1.250	-	-	-	0	-	0.00%
2023-01-03	1.250	1.250	1.400	-	-	0	0	-	1.250	1.250	1.400	-	-	0	-	0.81%
2022-12-30	1.240	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2022-12-29	1.240	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2022-12-28	1.240	-	-	1.230	1.240	2,256,000	2,801,060	1.2416	1.240	-	-	1.230	1.240	2,256,000	1.2416	-0.80%
2022-12-23	1.250	1.150	1.250	1.200	1.250	1,020,000	1,274,740	1.2497	1.250	1.150	1.250	1.200	1.250	1,020,000	1.2497	0.00%
2022-12-22	1.250	1.250	1.290	1.160	1.250	39,067	47,201	1.2082	1.250	1.250	1.290	1.160	1.250	39,067	1.2082	4.17%
2022-12-21	1.200	1.150	1.300	-	-	0	0	-	1.200	1.150	1.300	-	-	0	-	0.00%
2022-12-20	1.200	1.130	1.320	1.200	1.290	2,000	2,490	1.2450	1.200	1.130	1.320	1.200	1.290	2,000	1.2450	-7.69%
2022-12-19	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2022-12-16	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2022-12-15	1.300	1.300	1.400	1.300	1.310	6,000	7,850	1.3083	1.300	1.300	1.400	1.300	1.310	6,000	1.3083	-1.52%
2022-12-14	1.320	-	1.320	1.320	1.320	1,000	1,320	1.3200	1.320	-	1.320	1.320	1.320	1,000	1.3200	0.00%
2022-12-13	1.320	1.310	1.420	1.320	1.320	1,000	1,320	1.3200	1.320	1.310	1.420	1.320	1.320	1,000	1.3200	0.76%
2022-12-12	1.310	1.310	-	1.310	1.310	1,000	1,310	1.3100	1.310	1.310	-	1.310	1.310	1,000	1.3100	-6.43%
2022-12-09	1.400	1.300	-	1.390	1.400	18,000	25,170	1.3983	1.400	1.300	-	1.390	1.400	18,000	1.3983	7.69%
2022-12-08	1.300	1.300	1.410	-	-	0	0	-	1.300	1.300	1.410	-	-	0	-	0.00%
2022-12-07	1.300	1.300	1.410	-	-	0	0	-	1.300	1.300	1.410	-	-	0	-	0.00%
2022-12-06	1.300	1.300	1.410	1.300	1.300	2,000	2,600	1.3000	1.300	1.300	1.410	1.300	1.300	2,000	1.3000	0.00%
2022-12-05	1.300	1.300	1.440	-	-	0	0	-	1.300	1.300	1.440	-	-	0	-	0.00%
2022-12-02	1.300	1.300	-	1.280	1.300	31,000	40,200	1.2968	1.300	1.300	-	1.280	1.300	31,000	1.2968	0.00%
2022-12-01	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2022-11-30	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2022-11-29	1.300	1.300	1.450	1.300	1.310	6,000	7,840	1.3067	1.300	1.300	1.450	1.300	1.310	6,000	1.3067	3.17%
2022-11-28	1.260	1.250	1.300	1.240	1.310	32,000	41,390	1.2934	1.260	1.250	1.300	1.240	1.310	32,000	1.2934	-10.00%
2022-11-25	1.400	1.300	1.570	-	-	0	0	-	1.400	1.300	1.570	-	-	0	-	-2.10%
2022-11-24	1.430	1.300	1.580	-	-	0	0	-	1.430	1.300	1.580	-	-	0	-	0.00%
2022-11-23	1.430	1.320	1.500	-	-	0	0	-	1.430	1.320	1.500	-	-	0	-	-2.72%
2022-11-22	1.470	1.350	1.700	1.240	1.470	109,000	141,800	1.3009	1.470	1.350	1.700	1.240	1.470	109,000	1.3009	-2.00%
2022-11-21	1.500	1.300	1.600	-	-	0	0	-	1.500	1.300	1.600	-	-	0	-	0.00%
2022-11-18	1.500	1.300	1.650	-	-	0	0	-	1.500	1.300	1.650	-	-	0	-	0.00%
2022-11-17	1.500	1.400	1.600	-	-	0	0	-	1.500	1.400	1.600	-	-	0	-	0.00%
2022-11-16	1.500	1.500	1.740	1.500	1.740	5,000	7,770	1.5540	1.500	1.500	1.740	1.500	1.740	5,000	1.5540	0.00%
2022-11-15	1.500	1.500	1.680	1.500	1.500	3,000	4,500	1.5000	1.500	1.500	1.680	1.500	1.500	3,000	1.5000	-10.18%
2022-11-14	1.670	1.350	1.720	1.320	1.760	27,000	43,720	1.6193	1.670	1.350	1.720	1.320	1.760	27,000	1.6193	15.97%
2022-11-11	1.440	1.440	1.740	1.440	1.500	27,000	40,380	1.4956	1.440	1.440	1.740	1.440	1.500	27,000	1.4956	10.77%
2022-11-10	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-11-09	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-11-08	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-11-07	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-11-04	1.300	1.300	-	1.300	1.320	28,000	36,820	1.3150	1.300	1.300	-	1.300	1.320	28,000	1.3150	3.17%
2022-11-03	1.260	1.260	1.300	1.260	1.300	24,000	31,040	1.2933	1.260	1.260	1.300	1.260	1.300	24,000	1.2933	-1.56%
2022-11-02	1.280	1.280	1.300	1.280	1.300	21,000	27,280	1.2990	1.280	1.280	1.300	1.280	1.300	21,000	1.2990	8.47%
2022-11-01	1.180	1.180	1.290	1.180	1.300	24,000	30,870	1.2863	1.180	1.180	1.290	1.180	1.300	24,000	1.2863	-9.23%
2022-10-31	1.300	1.300	1.370	1.200	1.300	672,000	871,790	1.2973	1.300	1.300	1.370	1.200	1.300	672,000	1.2973	0.00%
2022-10-28	1.300	1.300	-	1.300	1.300	2,000	2,600	1.3000	1.300	1.300	-	1.300	1.300	2,000	1.3000	8.33%
2022-10-27	1.200	1.180	1.260	1.200	1.210	3,000	3,610	1.2033	1.200	1.180	1.260	1.200	1.210	3,000	1.2033	-7.69%
2022-10-26	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-10-25	1.300	1.300	-	1.300	1.300	1,000	1,300	1.3000	1.300	1.300	-	1.300	1.300	1,000	1.3000	0.00%
2022-10-24	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-10-21	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-10-20	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-10-19	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-10-18	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2022-10-17	1.300	1.300	-	1.300	1.300	1,000	1,300	1.3000	1.300	1.300	-	1.300	1.300	1,000	1.3000	0.00%
2022-10-14	1.300	1.300	1.330	1.180	1.300	33,000	42,720	1.2945	1.300	1.300	1.330	1.180	1.300	33,000	1.2945	-2.26%
2022-10-13	1.330	1.330	-	1.330	1.330	5,000	6,650	1.3300	1.330	1.330	-	1.330	1.330	5,000	1.3300	3.10%
2022-10-12	1.290	1.180	1.300	1.290	1.350	23,000	30,870	1.3422	1.290	1.180	1.300	1.290	1.350	23,000	1.3422	-0.77%
2022-10-11	1.300	1.300	-	1.150	1.350	32,000	42,390	1.3247	1.300	1.300	-	1.150	1.350	32,000	1.3247	-3.70%
2022-10-10	1.350	1.350	-	-	-	0	0	-	1.350	1.350	-	-	-	0	-	1.50%
2022-10-07	1.330	1.330	1.380	1.330	1.360	166,000	224,080	1.3499	1.330	1.330	1.380	1.330	1.360	166,000	1.3499	2.31%
2022-10-06	1.300	1.300	1.350	1.300	1.380	2,680,000	3,683,600	1.3745	1.300	1.300	1.350	1.300	1.380	2,680,000	1.3745	-5.80%
2022-10-05	1.380	1.380	1.580	1.350	1.390	51,000	70,270	1.3778	1.380	1.380	1.580	1.350	1.390	51,000	1.3778	0.00%
2022-10-03	1.380	1.380	1.540	1.300	1.410	289,000	396,640	1.3725	1.380	1.380	1.540	1.300	1.410	289,000	1.3725	0.73%
2022-09-30	1.370	1.370	1.390	1.150	1.370	148,000	201,190	1.3594	1.370	1.370	1.390	1.150	1.370	148,000	1.3594	-1.44%
2022-09-29	1.390	1.390	1.400	1.260	1.410	262,000	354,230	1.3520	1.390	1.390	1.400	1.260	1.410	262,000	1.3520	0.00%
2022-09-28	1.390	1.300	1.400	1.350	1.420	298,000	410,080	1.3761	1.390	1.300	1.400	1.350	1.420	298,000	1.3761	0.00%
2022-09-27	1.390	1.380	1.540	1.390	1.420	61,000	85,990	1.4097	1.390	1.380	1.540	1.390	1.420	61,000	1.4097	0.00%
2022-09-26	1.390	1.390	1.540	1.380	1.430	137,000	192,770	1.4071	1.390	1.390	1.540	1.380	1.430	137,000	1.4071	0.00%
2022-09-23	1.390	1.350	1.390	1.350	1.430	163,000	227,380	1.3950	1.390	1.350	1.390	1.350	1.430	163,000	1.3950	-2.11%
2022-09-22	1.420	1.420	1.540	1.420	1.420	2,000	2,840	1.4200	1.420	1.420	1.540	1.420	1.420	2,000	1.4200	0.00%
2022-09-21	1.420	1.420	1.540	1.420	1.530	3,000	4,370	1.4567	1.420	1.420	1.540	1.420	1.530	3,000	1.4567	0.00%
2022-09-20	1.420	1.420	1.430	1.420	1.430	2,000	2,850	1.4250	1.420	1.420	1.430	1.420	1.430	2,000	1.4250	0.00%
2022-09-19	1.420	1.420	1.540	-	-	0	0	-	1.420	1.420	1.540	-	-	0	-	2.90%
2022-09-16	1.380	-	1.380	1.380	1.420	60,000	82,880	1.3813	1.380	-	1.380	1.380	1.420	60,000	1.3813	-2.82%
2022-09-15	1.420	1.420	1.540	-	-	0	0	-	1.420	1.420	1.540	-	-	0	-	0.00%
2022-09-14	1.420	1.420	1.540	1.420	1.420	2,000	2,840	1.4200	1.420	1.420	1.540	1.420	1.420	2,000	1.4200	0.00%
2022-09-13	1.420	1.420	1.540	-	-	0	0	-	1.420	1.420	1.540	-	-	0	-	0.00%
2022-09-09	1.420	1.420	1.430	1.400	1.430	7,000	9,940	1.4200	1.420	1.420	1.430	1.400	1.430	7,000	1.4200	0.00%
2022-09-08	1.420	1.420	1.430	-	-	0	0	-	1.420	1.420	1.430	-	-	0	-	0.00%
2022-09-07	1.420	1.420	1.430	1.420	1.430	17,000	24,230	1.4253	1.420	1.420	1.430	1.420	1.430	17,000	1.4253	0.00%
2022-09-06	1.420	1.420	1.540	1.400	1.430	18,000	25,550	1.4194	1.420	1.420	1.540	1.400	1.430	18,000	1.4194	0.00%
2022-09-05	1.420	1.420	1.430	1.420	1.430	4,000	5,700	1.4250	1.420	1.420	1.430	1.420	1.430	4,000	1.4250	0.00%
2022-09-02	1.420	1.420	1.540	1.420	1.420	4,000	5,680	1.4200	1.420	1.420	1.540	1.420	1.420	4,000	1.4200	0.00%
2022-09-01	1.420	1.420	1.450	1.400	1.420	5,000	7,080	1.4160	1.420	1.420	1.450	1.400	1.420	5,000	1.4160	0.00%
2022-08-31	1.420	1.420	1.450	1.420	1.420	4,000	5,680	1.4200	1.420	1.420	1.450	1.420	1.420	4,000	1.4200	0.71%
2022-08-30	1.410	1.410	1.420	1.390	1.420	56,000	78,700	1.4054	1.410	1.410	1.420	1.390	1.420	56,000	1.4054	-0.70%
2022-08-29	1.420	1.420	1.450	-	-	0	0	-	1.420	1.420	1.450	-	-	0	-	0.00%
2022-08-26	1.420	1.420	1.430	1.420	1.420	7,000	9,940	1.4200	1.420	1.420	1.430	1.420	1.420	7,000	1.4200	0.00%
2022-08-25	1.420	1.420	1.450	1.420	1.420	7,000	9,940	1.4200	1.420	1.420	1.450	1.420	1.420	7,000	1.4200	0.00%
2022-08-24	1.420	1.410	1.450	1.420	1.420	20,000	28,400	1.4200	1.420	1.410	1.450	1.420	1.420	20,000	1.4200	0.00%
2022-08-23	1.420	1.420	1.450	1.420	1.420	2,001,000	2,841,420	1.4200	1.420	1.420	1.450	1.420	1.420	2,001,000	1.4200	0.00%
2022-08-22	1.420	1.420	1.450	1.420	1.420	32,000	45,440	1.4200	1.420	1.420	1.450	1.420	1.420	32,000	1.4200	0.71%
2022-08-19	1.410	1.410	1.450	1.410	1.420	37,000	52,370	1.4154	1.410	1.410	1.450	1.410	1.420	37,000	1.4154	0.00%
2022-08-18	1.410	1.400	1.420	1.390	1.420	290,000	409,080	1.4106	1.410	1.400	1.420	1.390	1.420	290,000	1.4106	0.00%
2022-08-17	1.410	1.410	1.450	1.400	1.420	32,000	45,270	1.4147	1.410	1.410	1.450	1.400	1.420	32,000	1.4147	-0.70%
2022-08-16	1.420	1.420	1.430	1.420	1.420	2,000	2,840	1.4200	1.420	1.420	1.430	1.420	1.420	2,000	1.4200	0.00%
2022-08-15	1.420	1.420	1.450	1.400	1.420	7,000	9,900	1.4143	1.420	1.420	1.450	1.400	1.420	7,000	1.4143	0.00%
2022-08-12	1.420	1.420	1.450	1.420	1.450	23,000	32,990	1.4343	1.420	1.420	1.450	1.420	1.450	23,000	1.4343	0.00%
2022-08-11	1.420	1.420	1.450	1.400	1.420	6,000	8,500	1.4167	1.420	1.420	1.450	1.400	1.420	6,000	1.4167	0.00%
2022-08-10	1.420	1.420	1.450	1.420	1.440	18,000	25,620	1.4233	1.420	1.420	1.450	1.420	1.440	18,000	1.4233	0.00%
2022-08-09	1.420	1.420	1.440	1.420	1.420	4,000	5,680	1.4200	1.420	1.420	1.440	1.420	1.420	4,000	1.4200	0.00%
2022-08-08	1.420	1.420	1.440	1.410	1.420	7,000	9,910	1.4157	1.420	1.420	1.440	1.410	1.420	7,000	1.4157	0.00%
2022-08-05	1.420	1.420	1.440	1.410	1.420	4,000	5,660	1.4150	1.420	1.420	1.440	1.410	1.420	4,000	1.4150	0.00%
2022-08-04	1.420	1.420	1.430	1.400	1.420	7,000	9,920	1.4171	1.420	1.420	1.430	1.400	1.420	7,000	1.4171	1.43%
2022-08-03	1.400	1.400	1.420	1.390	1.420	50,000	70,580	1.4116	1.400	1.400	1.420	1.390	1.420	50,000	1.4116	-1.41%
2022-08-02	1.420	1.420	1.450	1.410	1.450	20,000	28,500	1.4250	1.420	1.420	1.450	1.410	1.450	20,000	1.4250	0.00%
2022-08-01	1.420	1.420	1.450	1.420	1.450	13,000	18,660	1.4354	1.420	1.420	1.450	1.420	1.450	13,000	1.4354	-2.07%
2022-07-29	1.450	1.430	1.450	1.430	1.450	18,000	25,950	1.4417	1.450	1.430	1.450	1.430	1.450	18,000	1.4417	2.11%
2022-07-28	1.420	1.410	1.450	1.380	1.440	3,000	4,240	1.4133	1.420	1.410	1.450	1.380	1.440	3,000	1.4133	-0.70%
2022-07-27	1.430	1.430	1.450	1.390	1.450	17,000	24,300	1.4294	1.430	1.430	1.450	1.390	1.450	17,000	1.4294	0.00%
2022-07-26	1.430	1.430	1.450	1.380	1.540	1,507,000	2,171,050	1.4406	1.430	1.430	1.450	1.380	1.540	1,507,000	1.4406	-1.38%
2022-07-25	1.450	1.450	1.540	1.400	1.550	43,000	64,830	1.5077	1.450	1.450	1.540	1.400	1.550	43,000	1.5077	0.00%
2022-07-22	1.450	1.450	1.490	1.140	1.480	350,000	478,120	1.3661	1.450	1.450	1.490	1.140	1.480	350,000	1.3661	-5.23%
2022-07-21	1.530	1.420	1.540	1.430	1.530	25,000	36,040	1.4416	1.530	1.420	1.540	1.430	1.530	25,000	1.4416	-1.29%
2022-07-20	1.550	1.550	1.600	1.550	1.570	228,000	355,220	1.5580	1.550	1.550	1.600	1.550	1.570	228,000	1.5580	-1.90%
2022-07-19	1.580	1.550	1.580	1.560	1.580	84,000	132,660	1.5793	1.580	1.550	1.580	1.560	1.580	84,000	1.5793	0.00%
2022-07-18	1.580	1.580	1.600	1.550	1.590	215,000	339,440	1.5788	1.580	1.580	1.600	1.550	1.590	215,000	1.5788	0.00%
2022-07-15	1.580	1.580	1.600	1.540	1.590	1,267,000	1,990,990	1.5714	1.580	1.580	1.600	1.540	1.590	1,267,000	1.5714	0.00%
2022-07-14	1.580	1.580	1.600	1.550	1.600	698,000	1,103,070	1.5803	1.580	1.580	1.600	1.550	1.600	698,000	1.5803	-0.63%
2022-07-13	1.590	1.580	1.590	1.500	1.610	977,000	1,559,640	1.5964	1.590	1.580	1.590	1.500	1.610	977,000	1.5964	0.00%
2022-07-12	1.590	1.590	1.600	1.560	1.610	594,000	949,620	1.5987	1.590	1.590	1.600	1.560	1.610	594,000	1.5987	-0.62%
2022-07-11	1.600	1.580	1.600	1.560	1.610	794,000	1,268,850	1.5980	1.600	1.580	1.600	1.560	1.610	794,000	1.5980	0.00%
2022-07-08	1.600	1.590	1.600	1.540	1.610	1,315,000	2,094,600	1.5929	1.600	1.590	1.600	1.540	1.610	1,315,000	1.5929	0.00%
2022-07-07	1.600	1.590	1.600	1.570	1.630	1,930,000	3,089,190	1.6006	1.600	1.590	1.600	1.570	1.630	1,930,000	1.6006	-1.23%
2022-07-06	1.620	1.620	1.640	1.600	1.640	38,000	61,550	1.6197	1.620	1.620	1.640	1.600	1.640	38,000	1.6197	0.00%
2022-07-05	1.620	1.620	1.640	1.620	1.640	31,000	50,730	1.6365	1.620	1.620	1.640	1.620	1.640	31,000	1.6365	-1.22%
2022-07-04	1.640	1.640	1.650	1.570	1.720	645,000	1,071,070	1.6606	1.640	1.640	1.650	1.570	1.720	645,000	1.6606	-3.53%
2022-06-30	1.700	1.700	1.780	1.690	1.760	35,000	59,900	1.7114	1.700	1.700	1.780	1.690	1.760	35,000	1.7114	-0.50%
2022-06-29	1.720	1.720	1.780	1.720	1.770	30,000	52,280	1.7427	1.709	1.709	1.768	1.709	1.758	30,200	1.7311	0.00%
2022-06-28	1.720	1.720	1.780	1.720	1.750	15,000	26,110	1.7407	1.709	1.709	1.768	1.709	1.738	15,100	1.7291	-2.27%
2022-06-27	1.760	1.720	1.760	1.760	1.770	4,000	7,050	1.7625	1.748	1.709	1.748	1.748	1.758	4,027	1.7508	2.92%
2022-06-24	1.710	1.680	1.710	1.550	1.720	440,000	725,800	1.6495	1.699	1.669	1.699	1.540	1.709	442,936	1.6386	0.59%
2022-06-23	1.700	1.700	1.780	1.680	1.750	38,000	64,910	1.7082	1.689	1.689	1.768	1.669	1.738	38,254	1.6968	-2.86%
2022-06-22	1.750	1.700	1.740	1.680	1.750	3,000	5,110	1.7033	1.738	1.689	1.728	1.669	1.738	3,020	1.6920	0.00%
2022-06-21	1.750	1.750	1.800	1.650	1.750	7,000	11,890	1.6986	1.738	1.738	1.788	1.639	1.738	7,047	1.6873	2.34%
2022-06-20	1.710	1.680	1.710	1.590	1.710	58,000	96,380	1.6617	1.699	1.669	1.699	1.579	1.699	58,387	1.6507	5.56%
2022-06-17	1.620	1.620	1.720	1.550	1.690	575,000	947,660	1.6481	1.609	1.609	1.709	1.540	1.679	578,836	1.6372	-1.22%
2022-06-16	1.640	1.640	-	1.620	1.650	13,000	21,320	1.6400	1.629	1.629	-	1.609	1.639	13,087	1.6291	-1.80%
2022-06-15	1.670	1.650	1.660	1.660	1.790	4,424,000	7,520,810	1.7000	1.659	1.639	1.649	1.649	1.778	4,453,517	1.6887	-0.60%
2022-06-14	1.680	1.680	1.840	1.680	1.680	1,000	1,680	1.6800	1.669	1.669	1.828	1.669	1.669	1,007	1.6689	0.60%
2022-06-13	1.670	1.650	1.660	-	-	0	0	-	1.659	1.639	1.649	-	-	0	-	0.00%
2022-06-10	1.670	1.650	1.660	1.670	1.700	4,000	6,740	1.6850	1.659	1.639	1.649	1.659	1.689	4,027	1.6738	-1.76%
2022-06-09	1.700	1.700	1.720	1.650	1.710	11,000	18,460	1.6782	1.689	1.689	1.709	1.639	1.699	11,073	1.6671	0.00%
2022-06-08	1.700	1.690	1.700	1.680	1.830	49,000	85,040	1.7355	1.689	1.679	1.689	1.669	1.818	49,327	1.7240	-6.08%
2022-06-07	1.810	1.700	1.810	1.810	1.810	2,000	3,620	1.8100	1.798	1.689	1.798	1.798	1.798	2,013	1.7980	2.84%
2022-06-06	1.760	1.700	1.760	1.610	1.760	121,000	208,160	1.7203	1.748	1.689	1.748	1.599	1.748	121,807	1.7089	6.67%
2022-06-02	1.650	1.650	1.720	1.600	1.700	63,000	103,435	1.6418	1.639	1.639	1.709	1.589	1.689	63,420	1.6309	-5.71%
2022-06-01	1.750	1.710	1.810	1.700	1.790	418,773	733,002	1.7504	1.738	1.699	1.798	1.689	1.778	421,567	1.7388	0.00%
2022-05-31	1.750	1.750	1.760	1.750	1.810	4,316,773	7,679,961	1.7791	1.738	1.738	1.748	1.738	1.798	4,345,575	1.7673	1.74%
2022-05-30	1.720	1.710	1.720	1.720	1.830	506,000	899,610	1.7779	1.709	1.699	1.709	1.709	1.818	509,376	1.7661	-9.47%
2022-05-27	1.900	1.900	-	1.730	1.900	1,914,000	3,560,670	1.8603	1.887	1.887	-	1.719	1.887	1,926,770	1.8480	5.56%
2022-05-26	1.800	1.790	1.800	1.800	1.920	1,348,000	2,464,000	1.8279	1.788	1.778	1.788	1.788	1.907	1,356,994	1.8158	-5.26%
2022-05-25	1.900	1.900	1.950	1.790	1.990	2,192,000	4,114,290	1.8770	1.887	1.887	1.937	1.778	1.977	2,206,625	1.8645	0.00%
2022-05-24	1.900	1.830	1.900	1.610	1.960	1,712,000	3,189,950	1.8633	1.887	1.818	1.887	1.599	1.947	1,723,423	1.8509	-0.52%
2022-05-23	1.910	1.900	1.910	1.810	2.000	1,014,000	1,941,530	1.9147	1.897	1.887	1.897	1.798	1.987	1,020,766	1.9020	-4.50%
2022-05-20	2.000	2.000	2.010	1.960	2.200	880,000	1,781,510	2.0244	1.987	1.987	1.997	1.947	2.185	885,871	2.0110	-2.91%
2022-05-19	2.060	2.060	2.300	2.050	2.060	5,000	10,290	2.0580	2.046	2.046	2.285	2.036	2.046	5,033	2.0444	-0.96%
2022-05-18	2.080	2.080	2.180	2.030	2.180	74,000	157,520	2.1286	2.066	2.066	2.166	2.017	2.166	74,494	2.1145	-4.59%
2022-05-17	2.180	2.020	2.200	2.040	2.360	28,000	62,560	2.2343	2.166	2.007	2.185	2.026	2.344	28,187	2.2195	2.83%
2022-05-16	2.120	2.020	2.300	2.120	2.290	13,000	29,100	2.2385	2.106	2.007	2.285	2.106	2.275	13,087	2.2236	-5.36%
2022-05-13	2.240	2.000	2.240	2.020	2.300	6,000	13,290	2.2150	2.225	1.987	2.225	2.007	2.285	6,040	2.2003	6.67%
2022-05-12	2.100	2.000	2.140	2.030	2.230	73,000	157,440	2.1567	2.086	1.987	2.126	2.017	2.215	73,487	2.1424	-5.83%
2022-05-11	2.230	2.050	2.230	2.060	2.230	153,000	321,250	2.0997	2.215	2.036	2.215	2.046	2.215	154,021	2.0858	7.73%
2022-05-10	2.070	-	2.090	-	-	0	0	-	2.056	-	2.076	-	-	0	-	0.00%
2022-05-06	2.070	-	2.090	2.070	2.070	1,000	2,070	2.0700	2.056	-	2.076	2.056	2.056	1,007	2.0563	-2.82%
2022-05-05	2.130	2.000	2.150	2.000	2.150	54,000	114,820	2.1263	2.116	1.987	2.136	1.987	2.136	54,360	2.1122	-0.93%
2022-05-04	2.150	2.070	2.150	2.060	2.150	46,000	97,580	2.1213	2.136	2.056	2.136	2.046	2.136	46,307	2.1072	0.47%
2022-05-03	2.140	2.140	2.150	2.120	2.170	7,000	15,110	2.1586	2.126	2.126	2.136	2.106	2.156	7,047	2.1443	0.47%
2022-04-29	2.130	2.130	2.230	2.100	2.220	120,000	257,340	2.1445	2.116	2.116	2.215	2.086	2.205	120,801	2.1303	-1.84%
2022-04-28	2.170	2.150	2.220	2.110	2.400	444,000	995,450	2.2420	2.156	2.136	2.205	2.096	2.384	446,962	2.2271	-7.26%
2022-04-27	2.340	2.300	-	2.180	2.340	4,000	9,200	2.3000	2.324	2.285	-	2.166	2.324	4,027	2.2848	3.08%
2022-04-26	2.270	2.160	2.350	2.200	2.360	31,000	72,140	2.3271	2.255	2.146	2.334	2.185	2.344	31,207	2.3117	-0.87%
2022-04-25	2.290	2.240	2.290	2.190	2.310	4,000	9,000	2.2500	2.275	2.225	2.275	2.175	2.295	4,027	2.2351	0.44%
2022-04-22	2.280	2.180	2.360	2.150	2.370	13,000	28,670	2.2054	2.265	2.166	2.344	2.136	2.354	13,087	2.1908	0.88%
2022-04-21	2.260	2.250	2.260	2.220	2.260	6,000	13,500	2.2500	2.245	2.235	2.245	2.205	2.245	6,040	2.2351	-0.44%
2022-04-20	2.270	2.270	2.380	2.240	2.400	55,000	127,480	2.3178	2.255	2.255	2.364	2.225	2.384	55,367	2.3025	-4.22%
2022-04-19	2.370	2.330	2.370	2.260	2.380	14,000	32,750	2.3393	2.354	2.315	2.354	2.245	2.364	14,093	2.3238	1.28%
2022-04-14	2.340	2.240	2.340	2.180	2.390	23,000	51,940	2.2583	2.324	2.225	2.324	2.166	2.374	23,153	2.2433	4.46%
2022-04-13	2.240	2.240	2.340	2.150	2.320	65,000	147,060	2.2625	2.225	2.225	2.324	2.136	2.305	65,434	2.2475	2.75%
2022-04-12	2.180	1.900	2.280	2.150	2.280	167,000	373,300	2.2353	2.166	1.887	2.265	2.136	2.265	168,114	2.2205	-0.91%
2022-04-11	2.200	2.200	2.500	2.160	2.220	8,000	17,630	2.2038	2.185	2.185	2.483	2.146	2.205	8,053	2.1891	-3.93%
2022-04-08	2.290	2.200	2.290	2.130	2.290	45,000	99,220	2.2049	2.275	2.185	2.275	2.116	2.275	45,300	2.1903	2.23%
2022-04-07	2.240	2.220	2.240	2.110	2.300	25,000	55,660	2.2264	2.225	2.205	2.225	2.096	2.285	25,167	2.2116	1.82%
2022-04-06	2.200	2.200	2.250	2.070	2.270	25,000	55,060	2.2024	2.185	2.185	2.235	2.056	2.255	25,167	2.1878	2.33%
2022-04-04	2.150	2.100	2.200	2.050	2.300	58,000	129,300	2.2293	2.136	2.086	2.185	2.036	2.285	58,387	2.2145	0.94%
2022-04-01	2.130	2.030	2.200	-	-	0	0	-	2.116	2.017	2.185	-	-	0	-	-0.47%
2022-03-31	2.140	2.100	2.140	2.100	2.250	134,000	290,180	2.1655	2.126	2.086	2.126	2.086	2.235	134,894	2.1512	-2.28%
2022-03-30	2.190	2.190	2.250	2.190	2.380	88,000	202,300	2.2989	2.175	2.175	2.235	2.175	2.364	88,587	2.2836	-6.01%
2022-03-29	2.330	2.330	2.350	2.290	2.330	7,000	16,250	2.3214	2.315	2.315	2.334	2.275	2.315	7,047	2.3060	-2.10%
2022-03-28	2.380	2.340	2.380	2.250	2.400	11,000	26,010	2.3645	2.364	2.324	2.364	2.235	2.384	11,073	2.3489	2.15%
2022-03-25	2.330	2.310	2.390	2.250	2.390	57,000	131,970	2.3153	2.315	2.295	2.374	2.235	2.374	57,380	2.2999	-1.69%
2022-03-24	2.370	2.210	2.390	2.210	2.390	735,000	1,727,930	2.3509	2.354	2.195	2.374	2.195	2.374	739,904	2.3353	-0.84%
2022-03-23	2.390	2.340	2.390	2.140	2.420	1,203,000	2,811,570	2.3371	2.374	2.324	2.374	2.126	2.404	1,211,027	2.3216	4.82%
2022-03-22	2.280	2.220	2.460	1.970	2.400	742,000	1,588,310	2.1406	2.265	2.205	2.444	1.957	2.384	746,951	2.1264	7.55%
2022-03-21	2.120	2.120	2.300	2.000	2.500	1,379,000	2,948,300	2.1380	2.106	2.106	2.285	1.987	2.483	1,388,201	2.1238	-7.83%
2022-03-18	2.300	2.270	2.300	1.370	2.420	3,730,000	7,187,620	1.9270	2.285	2.255	2.285	1.361	2.404	3,754,887	1.9142	-8.00%
2022-03-17	2.500	2.410	2.500	2.320	2.540	149,000	370,800	2.4886	2.483	2.394	2.483	2.305	2.523	149,994	2.4721	0.81%
2022-03-16	2.480	2.310	2.600	2.410	2.550	38,000	94,480	2.4863	2.464	2.295	2.583	2.394	2.533	38,254	2.4698	2.90%
2022-03-15	2.410	-	2.400	-	-	0	0	-	2.394	-	2.384	-	-	0	-	0.00%
2022-03-14	2.410	1.310	2.440	-	-	1,000	2,410	2.4100	2.394	1.301	2.424	-	-	1,007	2.3940	0.00%
2022-03-11	2.410	2.410	2.440	2.370	2.480	72,000	175,580	2.4386	2.394	2.394	2.424	2.354	2.464	72,480	2.4224	-3.98%
2022-03-10	2.510	2.490	2.510	2.430	2.580	50,000	125,540	2.5108	2.493	2.473	2.493	2.414	2.563	50,334	2.4942	1.21%
2022-03-09	2.480	2.410	2.480	2.370	2.500	156,000	383,640	2.4592	2.464	2.394	2.464	2.354	2.483	157,041	2.4429	0.40%
2022-03-08	2.470	2.460	2.580	2.410	2.580	36,000	89,780	2.4939	2.454	2.444	2.563	2.394	2.563	36,240	2.4774	-1.59%
2022-03-07	2.510	2.490	2.580	2.340	2.540	52,000	128,070	2.4629	2.493	2.473	2.563	2.324	2.523	52,347	2.4466	-1.57%
2022-03-04	2.550	2.500	2.560	2.480	2.550	30,000	75,920	2.5307	2.533	2.483	2.543	2.464	2.533	30,200	2.5139	1.59%
2022-03-03	2.510	2.470	2.550	2.450	2.560	36,000	90,110	2.5031	2.493	2.454	2.533	2.434	2.543	36,240	2.4865	-0.40%
2022-03-02	2.520	2.520	2.570	2.450	2.590	64,000	162,950	2.5461	2.503	2.503	2.553	2.434	2.573	64,427	2.5292	-2.70%
2022-03-01	2.590	2.540	2.590	2.550	2.600	31,000	80,110	2.5842	2.573	2.523	2.573	2.533	2.583	31,207	2.5671	-0.38%
2022-02-28	2.600	2.540	2.600	2.640	2.800	16,000	42,630	2.6644	2.583	2.523	2.583	2.623	2.781	16,107	2.6467	1.17%
2022-02-25	2.570	2.540	2.640	2.570	2.600	17,000	44,060	2.5918	2.553	2.523	2.623	2.553	2.583	17,113	2.5746	0.78%
2022-02-24	2.550	2.540	2.640	2.550	2.600	2,000	5,150	2.5750	2.533	2.523	2.623	2.533	2.583	2,013	2.5579	-1.16%
2022-02-23	2.580	2.550	2.600	2.490	2.620	50,000	128,410	2.5682	2.563	2.533	2.583	2.473	2.603	50,334	2.5512	-2.27%
2022-02-22	2.640	2.540	2.640	-	-	0	0	-	2.623	2.523	2.623	-	-	0	-	0.00%
2022-02-21	2.640	2.540	2.640	2.570	2.660	7,000	18,410	2.6300	2.623	2.523	2.623	2.553	2.642	7,047	2.6126	3.94%
2022-02-18	2.540	2.540	2.660	2.530	2.600	11,000	28,410	2.5827	2.523	2.523	2.642	2.513	2.583	11,073	2.5656	-1.55%
2022-02-17	2.580	2.530	2.580	2.500	2.600	17,000	43,750	2.5735	2.563	2.513	2.563	2.483	2.583	17,113	2.5565	0.00%
2022-02-16	2.580	2.500	2.590	2.580	2.600	3,000	7,760	2.5867	2.563	2.483	2.573	2.563	2.583	3,020	2.5695	0.00%
2022-02-15	2.580	2.530	2.600	2.450	2.600	88,000	225,030	2.5572	2.563	2.513	2.583	2.434	2.583	88,587	2.5402	-0.39%
2022-02-14	2.590	2.500	2.600	2.500	2.600	88,000	226,100	2.5693	2.573	2.483	2.583	2.483	2.583	88,587	2.5523	0.00%
2022-02-11	2.590	2.570	2.590	2.570	2.620	37,000	95,990	2.5943	2.573	2.553	2.573	2.553	2.603	37,247	2.5771	0.00%
2022-02-10	2.590	2.570	2.590	2.540	2.600	50,000	128,880	2.5776	2.573	2.553	2.573	2.523	2.583	50,334	2.5605	0.78%
2022-02-09	2.570	2.490	2.590	2.550	2.580	45,000	115,660	2.5702	2.553	2.473	2.573	2.533	2.563	45,300	2.5532	0.00%
2022-02-08	2.570	2.490	2.560	2.540	2.600	121,000	309,410	2.5571	2.553	2.473	2.543	2.523	2.583	121,807	2.5402	0.00%
2022-02-07	2.570	2.490	2.570	2.490	2.610	67,000	170,670	2.5473	2.553	2.473	2.553	2.473	2.593	67,447	2.5304	0.00%
2022-02-04	2.570	2.510	2.580	2.470	2.680	23,000	58,890	2.5604	2.553	2.493	2.563	2.454	2.662	23,153	2.5435	0.00%
2022-01-31	2.570	2.460	2.580	2.540	2.590	17,000	43,700	2.5706	2.553	2.444	2.563	2.523	2.573	17,113	2.5536	4.90%
2022-01-28	2.450	2.410	2.530	2.410	2.580	183,000	462,220	2.5258	2.434	2.394	2.513	2.394	2.563	184,221	2.5091	-3.54%
2022-01-27	2.540	2.410	2.560	2.450	2.600	23,000	58,270	2.5335	2.523	2.394	2.543	2.434	2.583	23,153	2.5167	-0.39%
2022-01-26	2.550	2.500	2.650	2.510	2.600	46,000	118,720	2.5809	2.533	2.483	2.632	2.493	2.583	46,307	2.5638	-1.92%
2022-01-25	2.600	2.510	2.600	2.450	2.600	159,000	404,640	2.5449	2.583	2.493	2.583	2.434	2.583	160,061	2.5280	0.39%
2022-01-24	2.590	2.520	2.600	2.560	2.770	29,000	76,010	2.6210	2.573	2.503	2.583	2.543	2.752	29,193	2.6037	0.39%
2022-01-21	2.580	2.410	2.580	2.500	2.580	56,000	143,130	2.5559	2.563	2.394	2.563	2.483	2.563	56,374	2.5390	0.00%
2022-01-20	2.580	2.510	2.580	2.500	2.590	170,000	434,590	2.5564	2.563	2.493	2.563	2.483	2.573	171,134	2.5395	3.20%
2022-01-19	2.500	2.410	2.570	2.400	2.580	85,000	215,250	2.5324	2.483	2.394	2.553	2.384	2.563	85,567	2.5156	0.00%
2022-01-18	2.500	2.400	2.500	2.500	2.730	679,000	1,701,650	2.5061	2.483	2.384	2.483	2.483	2.712	683,530	2.4895	-3.85%
2022-01-17	2.600	2.370	2.600	2.500	2.780	29,000	74,660	2.5745	2.583	2.354	2.583	2.483	2.762	29,193	2.5574	0.78%
2022-01-14	2.580	2.400	2.580	2.560	2.600	65,000	167,740	2.5806	2.563	2.384	2.563	2.543	2.583	65,434	2.5635	1.57%
2022-01-13	2.540	2.540	2.590	2.460	2.600	277,000	718,140	2.5926	2.523	2.523	2.573	2.444	2.583	278,848	2.5754	-1.93%
2022-01-12	2.590	2.450	2.590	2.580	2.690	264,000	704,130	2.6672	2.573	2.434	2.573	2.563	2.672	265,761	2.6495	1.57%
2022-01-11	2.550	2.550	2.600	2.530	2.700	243,000	655,440	2.6973	2.533	2.533	2.583	2.513	2.682	244,621	2.6794	-1.92%
2022-01-10	2.600	2.370	2.600	2.370	2.600	362,000	935,510	2.5843	2.583	2.354	2.583	2.354	2.583	364,415	2.5672	9.70%
2022-01-07	2.370	2.070	2.470	2.300	2.500	313,000	759,800	2.4275	2.354	2.056	2.454	2.285	2.483	315,088	2.4114	-5.20%
2022-01-06	2.500	2.360	2.500	2.360	2.600	27,000	66,570	2.4656	2.483	2.344	2.483	2.344	2.583	27,180	2.4492	3.31%
2022-01-05	2.420	2.540	2.610	2.400	2.700	48,000	123,880	2.5808	2.404	2.523	2.593	2.384	2.682	48,320	2.5637	0.00%
2022-01-04	2.420	2.540	2.600	2.360	2.600	68,000	170,850	2.5125	2.404	2.523	2.583	2.344	2.583	68,454	2.4958	1.26%
2022-01-03	2.390	2.500	2.600	2.300	2.500	81,000	198,500	2.4506	2.374	2.483	2.583	2.285	2.483	81,540	2.4344	4.82%
2021-12-31	2.280	2.220	2.550	2.280	2.400	42,000	98,220	2.3386	2.265	2.205	2.533	2.265	2.384	42,280	2.3231	3.17%
2021-12-30	2.210	2.190	-	2.190	2.300	481,000	1,065,170	2.2145	2.195	2.175	-	2.175	2.285	484,209	2.1998	0.45%
2021-12-29	2.200	2.200	2.300	2.150	2.290	550,000	1,195,330	2.1733	2.185	2.185	2.285	2.136	2.275	553,670	2.1589	0.00%
2021-12-28	2.200	2.210	2.280	2.190	2.300	451,000	1,009,200	2.2377	2.185	2.195	2.265	2.175	2.285	454,009	2.2229	0.00%
2021-12-24	2.200	2.130	-	2.190	2.230	334,000	734,900	2.2003	2.185	2.116	-	2.175	2.215	336,228	2.1857	-1.35%
2021-12-23	2.230	2.180	2.230	2.180	2.230	519,000	1,140,100	2.1967	2.215	2.166	2.215	2.166	2.215	522,463	2.1822	1.36%
2021-12-22	2.200	2.160	2.200	2.160	2.270	633,000	1,391,320	2.1980	2.185	2.146	2.185	2.146	2.255	637,223	2.1834	0.00%
2021-12-21	2.200	2.100	2.200	2.070	2.350	2,927,000	6,418,385	2.1928	2.185	2.086	2.185	2.056	2.334	2,946,529	2.1783	-3.08%
2021-12-20	2.270	2.250	2.300	2.250	2.490	712,000	1,687,980	2.3708	2.255	2.235	2.285	2.235	2.473	716,751	2.3550	-7.35%
2021-12-17	2.450	2.430	2.450	2.410	2.550	857,000	2,104,930	2.4562	2.434	2.414	2.434	2.394	2.533	862,718	2.4399	0.00%
2021-12-16	2.450	2.400	2.450	2.380	2.570	1,990,000	4,915,470	2.4701	2.434	2.384	2.434	2.364	2.553	2,003,278	2.4537	-2.39%
2021-12-15	2.510	2.500	2.600	2.510	2.690	791,000	2,064,800	2.6104	2.493	2.483	2.583	2.493	2.672	796,278	2.5931	-3.46%
2021-12-14	2.600	2.580	2.630	2.470	2.640	860,000	2,186,370	2.5423	2.583	2.563	2.613	2.454	2.623	865,738	2.5254	-0.76%
2021-12-13	2.620	2.450	2.570	2.590	2.650	798,000	2,092,260	2.6219	2.603	2.434	2.553	2.573	2.632	803,324	2.6045	0.00%
2021-12-10	2.620	2.560	2.620	2.600	2.660	904,000	2,377,600	2.6301	2.603	2.543	2.603	2.583	2.642	910,032	2.6127	-0.38%
2021-12-09	2.630	2.610	2.670	2.630	2.690	808,000	2,148,410	2.6589	2.613	2.593	2.652	2.613	2.672	813,391	2.6413	1.15%
2021-12-08	2.600	2.600	2.690	2.600	2.790	779,000	2,095,520	2.6900	2.583	2.583	2.672	2.583	2.772	784,198	2.6722	-4.76%
2021-12-07	2.730	2.600	2.740	2.620	2.730	497,000	1,332,130	2.6803	2.712	2.583	2.722	2.603	2.712	500,316	2.6626	2.63%
2021-12-06	2.660	2.490	2.670	2.610	2.690	773,000	2,054,840	2.6583	2.642	2.473	2.652	2.593	2.672	778,158	2.6406	-1.12%
2021-12-03	2.690	2.480	2.710	2.650	2.750	1,032,000	2,792,860	2.7063	2.672	2.464	2.692	2.632	2.732	1,038,886	2.6883	1.51%
2021-12-02	2.650	2.650	2.730	2.410	2.700	813,000	2,113,770	2.6000	2.632	2.632	2.712	2.394	2.682	818,424	2.5827	1.92%
2021-12-01	2.600	2.590	2.600	2.580	2.700	795,000	2,080,950	2.6175	2.583	2.573	2.583	2.563	2.682	800,304	2.6002	-3.70%
2021-11-30	2.700	2.600	2.700	2.610	2.790	917,000	2,461,740	2.6846	2.682	2.583	2.682	2.593	2.772	923,118	2.6668	-3.57%
2021-11-29	2.800	2.760	2.800	2.550	2.800	1,240,000	3,255,680	2.6255	2.781	2.742	2.781	2.533	2.781	1,248,273	2.6081	4.09%
2021-11-26	2.690	2.570	2.690	2.650	2.700	761,000	2,038,340	2.6785	2.672	2.553	2.672	2.632	2.682	766,077	2.6607	-0.37%
2021-11-25	2.700	2.540	2.700	2.680	2.710	805,000	2,164,380	2.6887	2.682	2.523	2.682	2.662	2.692	810,371	2.6709	0.00%
2021-11-24	2.700	2.640	2.700	2.670	2.730	698,000	1,876,420	2.6883	2.682	2.623	2.682	2.652	2.712	702,657	2.6705	-1.46%
2021-11-23	2.740	2.510	2.740	2.690	2.780	759,000	2,073,730	2.7322	2.722	2.493	2.722	2.672	2.762	764,064	2.7141	0.37%
2021-11-22	2.730	2.700	2.730	2.670	2.890	796,000	2,177,800	2.7359	2.712	2.682	2.712	2.652	2.871	801,311	2.7178	1.11%
2021-11-19	2.700	2.690	2.700	2.700	2.790	798,000	2,190,110	2.7445	2.682	2.672	2.682	2.682	2.772	803,324	2.7263	-1.46%
2021-11-18	2.740	2.400	2.750	2.700	2.790	756,000	2,083,780	2.7563	2.722	2.384	2.732	2.682	2.772	761,044	2.7381	-1.79%
2021-11-17	2.790	2.600	2.790	2.750	2.790	746,000	2,076,900	2.7840	2.772	2.583	2.772	2.732	2.772	750,977	2.7656	0.00%
2021-11-16	2.790	2.700	2.790	2.780	2.810	734,000	2,046,690	2.7884	2.772	2.682	2.772	2.762	2.791	738,897	2.7699	-0.71%
2021-11-15	2.810	2.720	2.810	2.810	2.830	716,000	2,021,490	2.8233	2.791	2.702	2.791	2.791	2.811	720,777	2.8046	-0.35%
2021-11-12	2.820	2.790	2.820	2.810	2.840	725,000	2,045,820	2.8218	2.801	2.772	2.801	2.791	2.821	729,837	2.8031	-0.35%
2021-11-11	2.830	2.720	2.830	2.820	2.840	720,000	2,041,450	2.8353	2.811	2.702	2.811	2.801	2.821	724,804	2.8166	-0.35%
2021-11-10	2.840	2.740	2.840	2.750	2.850	794,000	2,247,150	2.8302	2.821	2.722	2.821	2.732	2.831	799,298	2.8114	1.07%
2021-11-09	2.810	2.670	2.850	2.400	2.830	777,000	2,004,450	2.5797	2.791	2.652	2.831	2.384	2.811	782,184	2.5626	4.85%
2021-11-08	2.680	2.650	2.680	2.680	2.730	47,000	127,030	2.7028	2.662	2.632	2.662	2.662	2.712	47,314	2.6849	-2.90%
2021-11-05	2.760	2.760	2.830	2.700	2.830	60,000	162,900	2.7150	2.742	2.742	2.811	2.682	2.811	60,400	2.6970	-3.16%
2021-11-04	2.850	2.670	2.860	2.850	2.850	89,000	253,650	2.8500	2.831	2.652	2.841	2.831	2.831	89,594	2.8311	0.00%
2021-11-03	2.850	2.670	2.850	2.850	2.860	96,000	274,140	2.8556	2.831	2.652	2.831	2.831	2.841	96,641	2.8367	0.00%
2021-11-02	2.850	2.790	2.850	2.800	2.860	102,000	289,660	2.8398	2.831	2.772	2.831	2.781	2.841	102,681	2.8210	-0.35%
2021-11-01	2.860	2.800	2.850	2.850	2.870	13,730,000	40,355,680	2.9392	2.841	2.781	2.831	2.831	2.851	13,821,608	2.9198	-4.67%
2021-10-29	3.000	2.850	3.000	3.000	3.000	4,000	12,000	3.0000	2.980	2.831	2.980	2.980	2.980	4,027	2.9801	2.04%
2021-10-28	2.940	2.870	2.950	2.910	2.950	5,829,000	17,137,180	2.9400	2.921	2.851	2.930	2.891	2.930	5,867,892	2.9205	0.68%
2021-10-27	2.920	2.830	2.920	2.910	3.030	867,000	2,581,360	2.9773	2.901	2.811	2.901	2.891	3.010	872,785	2.9576	-2.34%
2021-10-26	2.990	2.900	2.990	2.980	2.990	83,000	247,860	2.9863	2.970	2.881	2.970	2.960	2.970	83,554	2.9665	2.05%
2021-10-25	2.930	2.910	2.990	2.820	2.970	99,000	291,990	2.9494	2.911	2.891	2.970	2.801	2.950	99,661	2.9298	-1.01%
2021-10-22	2.960	2.960	3.000	2.940	3.000	118,000	352,510	2.9874	2.940	2.940	2.980	2.921	2.980	118,787	2.9676	0.34%
2021-10-21	2.950	2.850	2.950	2.920	2.950	117,000	343,020	2.9318	2.930	2.831	2.930	2.901	2.930	117,781	2.9124	0.68%
2021-10-20	2.930	2.840	2.940	2.890	2.930	116,000	337,130	2.9063	2.911	2.821	2.921	2.871	2.911	116,774	2.8870	3.17%
2021-10-19	2.840	2.820	2.830	2.830	2.890	203,000	583,770	2.8757	2.821	2.801	2.811	2.811	2.871	204,354	2.8567	0.71%
2021-10-18	2.820	2.720	2.830	2.810	2.830	72,000	203,190	2.8221	2.801	2.702	2.811	2.791	2.811	72,480	2.8034	0.71%
2021-10-15	2.800	2.800	2.840	2.790	2.900	6,214,000	17,489,570	2.8145	2.781	2.781	2.821	2.772	2.881	6,255,461	2.7959	-0.36%
2021-10-12	2.810	2.810	2.900	2.810	2.900	1,037,000	2,968,590	2.8627	2.791	2.791	2.881	2.791	2.881	1,043,919	2.8437	-1.40%
2021-10-11	2.850	2.820	2.850	2.790	2.880	1,614,000	4,625,650	2.8660	2.831	2.801	2.831	2.772	2.861	1,624,769	2.8470	-1.04%
2021-10-08	2.880	2.830	2.880	2.840	2.880	215,000	612,010	2.8466	2.861	2.811	2.861	2.821	2.861	216,435	2.8277	1.05%
2021-10-07	2.850	2.800	2.840	2.820	2.850	2,295,000	6,497,130	2.8310	2.831	2.781	2.821	2.801	2.831	2,310,313	2.8122	1.79%
2021-10-06	2.800	2.760	2.800	2.770	2.830	1,369,000	3,855,110	2.8160	2.781	2.742	2.781	2.752	2.811	1,378,134	2.7973	-1.75%
2021-10-05	2.850	2.810	2.850	2.850	2.900	698,000	2,009,480	2.8789	2.831	2.791	2.831	2.831	2.881	702,657	2.8598	-0.70%
2021-10-04	2.870	2.860	2.880	2.760	2.910	772,000	2,228,330	2.8864	2.851	2.841	2.861	2.742	2.891	777,151	2.8673	2.50%
2021-09-30	2.800	2.800	2.850	2.800	2.970	2,792,000	8,024,220	2.8740	2.781	2.781	2.831	2.781	2.950	2,810,629	2.8550	-3.45%
2021-09-29	2.900	2.900	2.950	2.740	2.900	2,699,000	7,620,460	2.8234	2.881	2.881	2.930	2.722	2.881	2,717,008	2.8047	2.84%
2021-09-28	2.820	2.800	2.820	2.760	2.820	1,554,000	4,336,490	2.7905	2.801	2.781	2.801	2.742	2.801	1,564,368	2.7720	0.71%
2021-09-27	2.800	2.800	2.830	2.750	2.820	1,637,000	4,555,180	2.7826	2.781	2.781	2.811	2.732	2.801	1,647,922	2.7642	-1.75%
2021-09-24	2.850	2.850	2.990	2.660	2.850	1,901,000	5,190,090	2.7302	2.831	2.831	2.970	2.642	2.831	1,913,684	2.7121	1.79%
2021-09-23	2.800	2.800	2.870	2.650	2.880	1,554,000	4,262,660	2.7430	2.781	2.781	2.851	2.632	2.861	1,564,368	2.7248	3.70%
2021-09-21	2.700	2.650	2.700	2.650	2.790	1,985,000	5,362,150	2.7013	2.682	2.632	2.682	2.632	2.772	1,998,244	2.6834	-3.57%
2021-09-20	2.800	2.800	2.810	2.600	2.810	4,700,000	12,574,080	2.6753	2.781	2.781	2.791	2.583	2.791	4,731,359	2.6576	-1.06%
2021-09-17	2.830	2.830	3.000	2.800	2.990	1,210,000	3,416,910	2.8239	2.811	2.811	2.980	2.781	2.970	1,218,073	2.8052	-3.41%
2021-09-16	2.930	2.920	2.930	2.900	3.000	663,000	1,939,540	2.9254	2.911	2.901	2.911	2.881	2.980	667,424	2.9060	-2.33%
2021-09-15	3.000	2.970	3.000	3.000	3.000	332,000	996,000	3.0000	2.980	2.950	2.980	2.980	2.980	334,215	2.9801	0.00%
2021-09-14	3.000	2.950	3.000	3.000	3.080	2,376,000	7,186,660	3.0247	2.980	2.930	2.980	2.980	3.060	2,391,853	3.0046	-1.64%
2021-09-13	3.050	3.040	3.050	3.040	3.060	1,047,000	3,192,380	3.0491	3.030	3.020	3.030	3.020	3.040	1,053,986	3.0289	0.00%
2021-09-10	3.050	3.000	3.050	3.020	3.110	1,327,000	4,047,950	3.0505	3.030	2.980	3.030	3.000	3.089	1,335,854	3.0302	0.33%
2021-09-09	3.040	3.030	3.080	3.030	3.130	1,289,000	3,942,490	3.0586	3.020	3.010	3.060	3.010	3.109	1,297,600	3.0383	-0.33%
2021-09-08	3.050	3.050	3.150	3.050	3.160	1,195,000	3,702,730	3.0985	3.030	3.030	3.129	3.030	3.139	1,202,973	3.0780	-3.79%
2021-09-07	3.170	3.030	3.170	3.060	3.180	750,000	2,331,440	3.1086	3.149	3.010	3.149	3.040	3.159	755,004	3.0880	0.63%
2021-09-06	3.150	3.020	3.170	3.010	3.150	716,000	2,196,840	3.0682	3.129	3.000	3.149	2.990	3.129	720,777	3.0479	2.39%
2021-09-03	3.120	3.090	3.150	3.080	3.150	595,000	1,850,860	3.1107	3.056	3.027	3.085	3.017	3.085	607,459	3.0469	-0.95%
2021-09-02	3.150	3.130	3.150	3.080	3.150	619,000	1,934,090	3.1245	3.085	3.066	3.085	3.017	3.085	631,961	3.0605	1.61%
2021-09-01	3.100	3.030	3.150	3.100	3.190	521,000	1,633,260	3.1349	3.036	2.968	3.085	3.036	3.125	531,909	3.0706	-3.73%
2021-08-31	3.220	3.220	3.300	3.000	3.220	1,261,000	3,949,660	3.1322	3.154	3.154	3.232	2.938	3.154	1,287,404	3.0679	9.15%
2021-08-30	2.950	2.950	3.100	2.950	3.070	612,000	1,850,060	3.0230	2.889	2.889	3.036	2.889	3.007	624,815	2.9610	-1.67%
2021-08-27	3.000	2.970	3.000	3.000	3.050	293,000	882,730	3.0127	2.938	2.909	2.938	2.938	2.987	299,135	2.9509	-1.64%
2021-08-26	3.050	3.030	3.050	3.030	3.100	808,000	2,477,880	3.0667	2.987	2.968	2.987	2.968	3.036	824,919	3.0038	-1.61%
2021-08-25	3.100	3.090	3.100	3.090	3.150	512,000	1,598,720	3.1225	3.036	3.027	3.036	3.027	3.085	522,721	3.0585	-1.59%
2021-08-24	3.150	3.140	3.160	3.140	3.200	585,000	1,843,560	3.1514	3.085	3.076	3.095	3.076	3.134	597,249	3.0868	1.61%
2021-08-23	3.100	3.100	3.120	2.920	3.100	735,000	2,244,840	3.0542	3.036	3.036	3.056	2.860	3.036	750,390	2.9916	5.44%
2021-08-20	2.940	2.940	2.980	2.940	3.030	616,000	1,837,140	2.9824	2.880	2.880	2.919	2.880	2.968	628,898	2.9212	-2.97%
2021-08-19	3.030	3.010	3.040	3.030	3.090	521,000	1,604,200	3.0791	2.968	2.948	2.978	2.968	3.027	531,909	3.0159	-1.62%
2021-08-18	3.080	3.040	3.080	3.030	3.080	658,000	2,011,640	3.0572	3.017	2.978	3.017	2.968	3.017	671,778	2.9945	0.00%
2021-08-17	3.080	3.040	3.090	-	-	0	0	-	3.017	2.978	3.027	-	-	0	-	-0.96%
2021-08-16	3.110	3.040	3.140	3.090	3.190	68,000	211,240	3.1065	3.046	2.978	3.076	3.027	3.125	69,424	3.0428	-0.64%
2021-08-13	3.130	3.060	3.130	3.030	3.130	215,000	664,750	3.0919	3.066	2.997	3.066	2.968	3.066	219,502	3.0284	1.62%
2021-08-12	3.080	3.020	3.080	3.030	3.080	75,000	229,140	3.0552	3.017	2.958	3.017	2.968	3.017	76,570	2.9925	2.33%
2021-08-11	3.010	3.010	3.070	3.010	3.100	1,406,000	4,298,070	3.0569	2.948	2.948	3.007	2.948	3.036	1,435,440	2.9943	-1.31%
2021-08-10	3.050	3.040	3.100	3.050	3.100	1,180,000	3,626,340	3.0732	2.987	2.978	3.036	2.987	3.036	1,204,708	3.0101	-0.97%
2021-08-09	3.080	3.070	3.120	3.060	3.100	1,075,000	3,302,480	3.0721	3.017	3.007	3.056	2.997	3.036	1,097,510	3.0091	-0.32%
2021-08-06	3.090	3.040	3.090	3.030	3.130	1,670,000	5,132,150	3.0731	3.027	2.978	3.027	2.968	3.066	1,704,968	3.0101	0.00%
2021-08-05	3.090	3.020	3.090	3.040	3.110	1,057,000	3,267,800	3.0916	3.027	2.958	3.027	2.978	3.046	1,079,133	3.0282	-1.59%
2021-08-04	3.140	3.040	3.150	3.030	3.150	1,228,000	3,752,040	3.0554	3.076	2.978	3.085	2.968	3.085	1,253,713	2.9927	1.95%
2021-08-03	3.080	3.080	3.100	3.030	3.090	1,253,000	3,858,780	3.0796	3.017	3.017	3.036	2.968	3.027	1,279,237	3.0165	-0.65%
2021-08-02	3.100	3.080	3.130	3.060	3.230	1,429,000	4,484,300	3.1381	3.036	3.017	3.066	2.997	3.164	1,458,922	3.0737	-0.96%
2021-07-30	3.130	3.120	3.130	3.030	3.140	1,372,000	4,270,730	3.1128	3.066	3.056	3.066	2.968	3.076	1,400,728	3.0489	1.29%
2021-07-29	3.090	3.060	3.090	3.030	3.100	684,000	2,093,380	3.0605	3.027	2.997	3.027	2.968	3.036	698,322	2.9977	0.65%
2021-07-28	3.070	3.070	3.080	2.980	3.070	1,715,000	5,215,220	3.0409	3.007	3.007	3.017	2.919	3.007	1,750,911	2.9786	0.00%
2021-07-27	3.070	3.070	3.110	2.960	3.090	955,000	2,890,950	3.0272	3.007	3.007	3.046	2.899	3.027	974,997	2.9651	0.00%
2021-07-26	3.070	2.990	3.070	2.990	3.080	607,000	1,834,890	3.0229	3.007	2.929	3.007	2.929	3.017	619,710	2.9609	-0.97%
2021-07-23	3.100	3.100	3.110	2.970	3.140	767,000	2,368,340	3.0878	3.036	3.036	3.046	2.909	3.076	783,060	3.0245	0.00%
2021-07-22	3.100	3.100	3.130	3.050	3.150	651,000	2,018,480	3.1006	3.036	3.036	3.066	2.987	3.085	664,631	3.0370	0.32%
2021-07-21	3.090	3.090	3.100	3.020	3.090	663,000	2,034,680	3.0689	3.027	3.027	3.036	2.958	3.027	676,883	3.0060	4.75%
2021-07-20	2.950	2.980	3.060	2.950	3.070	674,000	2,044,610	3.0335	2.889	2.919	2.997	2.889	3.007	688,113	2.9713	-1.67%
2021-07-19	3.000	3.000	3.010	2.800	3.020	2,791,000	8,241,630	2.9529	2.938	2.938	2.948	2.743	2.958	2,849,441	2.8924	4.17%
2021-07-16	2.880	2.880	2.890	2.880	3.030	1,133,000	3,317,600	2.9282	2.821	2.821	2.831	2.821	2.968	1,156,724	2.8681	-1.03%
2021-07-15	2.910	2.880	2.930	2.900	3.130	627,000	1,906,210	3.0402	2.850	2.821	2.870	2.841	3.066	640,129	2.9779	-2.68%
2021-07-14	2.990	2.960	2.990	2.960	3.030	118,000	356,810	3.0238	2.929	2.899	2.929	2.899	2.968	120,471	2.9618	-0.99%
2021-07-13	3.020	2.800	3.020	3.020	3.020	13,000	39,260	3.0200	2.958	2.743	2.958	2.958	2.958	13,272	2.9581	0.00%
2021-07-12	3.020	2.990	3.040	2.990	3.080	24,000	72,830	3.0346	2.958	2.929	2.978	2.929	3.017	24,503	2.9723	0.67%
2021-07-09	3.000	3.000	3.050	3.000	3.030	33,000	99,430	3.0130	2.938	2.938	2.987	2.938	2.968	33,691	2.9512	-0.33%
2021-07-08	3.010	3.010	3.020	3.010	3.140	417,000	1,269,870	3.0453	2.948	2.948	2.958	2.948	3.076	425,732	2.9828	-3.83%
2021-07-07	3.130	3.100	3.130	3.100	3.150	590,000	1,840,610	3.1197	3.066	3.036	3.066	3.036	3.085	602,354	3.0557	-0.63%
2021-07-06	3.150	3.100	3.140	3.060	3.150	211,000	664,200	3.1479	3.085	3.036	3.076	2.997	3.085	215,418	3.0833	-0.32%
2021-07-05	3.160	3.110	3.160	-	-	0	0	-	3.095	3.046	3.095	-	-	0	-	-0.32%
2021-07-02	3.170	3.110	3.170	3.150	3.170	23,000	72,470	3.1509	3.105	3.046	3.105	3.085	3.105	23,482	3.0862	0.00%
2021-06-30	3.170	3.150	3.160	3.150	3.170	23,000	72,490	3.1517	3.105	3.085	3.095	3.085	3.105	23,482	3.0871	0.63%
2021-06-29	3.150	3.150	3.170	3.110	3.160	114,000	358,770	3.1471	3.085	3.085	3.105	3.046	3.095	116,387	3.0826	0.00%
2021-06-28	3.150	3.110	3.170	-	-	0	0	-	3.085	3.046	3.105	-	-	0	-	0.00%
2021-06-25	3.150	3.100	3.140	3.150	3.170	142,000	447,280	3.1499	3.085	3.036	3.076	3.085	3.105	144,973	3.0853	0.00%
2021-06-24	3.150	3.100	3.150	3.000	3.150	392,000	1,226,370	3.1285	3.085	3.036	3.085	2.938	3.085	400,208	3.0643	1.61%
2021-06-23	3.100	3.100	3.140	3.010	3.150	385,000	1,203,530	3.1261	3.036	3.036	3.076	2.948	3.085	393,062	3.0619	0.32%
2021-06-22	3.090	3.090	3.130	3.090	3.150	651,000	2,033,730	3.1240	3.027	3.027	3.066	3.027	3.085	664,631	3.0599	-0.64%
2021-06-21	3.110	3.070	3.140	3.080	3.170	447,000	1,397,640	3.1267	3.046	3.007	3.076	3.017	3.105	456,360	3.0626	-0.64%
2021-06-18	3.130	3.130	3.140	3.070	3.150	39,000	122,630	3.1444	3.066	3.066	3.076	3.007	3.085	39,817	3.0799	-0.63%
2021-06-17	3.150	3.150	3.170	3.050	3.150	303,000	948,580	3.1306	3.085	3.085	3.105	2.987	3.085	309,345	3.0664	2.61%
2021-06-16	3.070	3.070	3.160	3.070	3.170	35,000	108,920	3.1120	3.007	3.007	3.095	3.007	3.105	35,733	3.0482	-3.15%
2021-06-15	3.170	3.110	3.170	3.170	3.200	4,000	12,710	3.1775	3.105	3.046	3.105	3.105	3.134	4,084	3.1123	-0.31%
2021-06-11	3.180	3.150	3.180	3.180	3.230	10,000	32,030	3.2030	3.115	3.085	3.115	3.115	3.164	10,209	3.1373	0.00%
2021-06-10	3.180	3.130	3.180	3.150	3.190	43,000	135,800	3.1581	3.115	3.066	3.115	3.085	3.125	43,900	3.0934	0.95%
2021-06-09	3.150	3.150	3.180	3.110	3.200	272,000	855,820	3.1464	3.085	3.085	3.115	3.046	3.134	277,695	3.0819	-0.32%
2021-06-08	3.160	3.130	3.180	3.110	3.160	65,000	203,940	3.1375	3.095	3.066	3.115	3.046	3.095	66,361	3.0732	1.61%
2021-06-07	3.110	3.110	3.190	3.110	3.250	82,000	259,040	3.1590	3.046	3.046	3.125	3.046	3.183	83,717	3.0942	-2.51%
2021-06-04	3.190	3.100	3.190	3.190	3.200	24,000	76,820	3.2008	3.125	3.036	3.125	3.125	3.134	24,503	3.1352	-1.85%
2021-06-03	3.250	3.090	3.250	3.080	3.250	233,000	744,410	3.1949	3.183	3.027	3.183	3.017	3.183	237,879	3.1294	3.17%
2021-06-02	3.150	3.130	3.150	3.040	3.150	898,000	2,810,510	3.1297	3.085	3.066	3.085	2.978	3.085	916,803	3.0656	3.00%
2021-06-01	3.140	3.140	3.170	3.100	3.170	728,000	2,292,860	3.1495	2.996	2.996	3.024	2.958	3.024	763,074	3.0048	1.29%
2021-05-31	3.100	3.100	3.140	3.080	3.150	344,000	1,079,310	3.1375	2.958	2.958	2.996	2.938	3.005	360,573	2.9933	-1.59%
2021-05-28	3.150	3.150	3.160	3.130	3.160	367,000	1,155,050	3.1473	3.005	3.005	3.015	2.986	3.015	384,681	3.0026	-1.25%
2021-05-27	3.190	3.100	3.190	3.190	3.330	763,000	2,462,850	3.2279	3.043	2.958	3.043	3.043	3.177	799,760	3.0795	-3.63%
2021-05-26	3.310	3.310	-	3.140	3.310	693,000	2,204,330	3.1809	3.158	3.158	-	2.996	3.158	726,388	3.0346	5.08%
2021-05-25	3.150	3.120	3.150	3.130	3.150	477,000	1,500,080	3.1448	3.005	2.977	3.005	2.986	3.005	499,981	3.0003	0.00%
2021-05-24	3.150	3.120	3.150	3.150	3.150	441,000	1,389,150	3.1500	3.005	2.977	3.005	3.005	3.005	462,247	3.0052	0.00%
2021-05-21	3.150	3.120	3.150	3.150	3.150	443,000	1,395,450	3.1500	3.005	2.977	3.005	3.005	3.005	464,343	3.0052	-0.32%
2021-05-20	3.160	3.130	3.160	3.140	3.170	582,000	1,833,580	3.1505	3.015	2.986	3.015	2.996	3.024	610,040	3.0057	0.00%
2021-05-18	3.160	3.110	3.160	3.140	3.160	348,000	1,096,260	3.1502	3.015	2.967	3.015	2.996	3.015	364,766	3.0054	0.32%
2021-05-17	3.150	3.100	3.150	3.090	3.150	264,000	825,260	3.1260	3.005	2.958	3.005	2.948	3.005	276,719	2.9823	1.61%
2021-05-14	3.100	3.050	3.100	3.060	3.120	22,000	68,100	3.0955	2.958	2.910	2.958	2.919	2.977	23,060	2.9532	-0.64%
2021-05-13	3.120	3.090	3.120	3.050	3.140	306,000	956,552	3.1260	2.977	2.948	2.977	2.910	2.996	320,743	2.9823	-0.64%
2021-05-12	3.140	3.110	3.140	3.110	3.150	527,000	1,658,340	3.1468	2.996	2.967	2.996	2.967	3.005	552,390	3.0021	0.96%
2021-05-11	3.110	3.100	3.140	3.100	3.150	454,000	1,427,620	3.1445	2.967	2.958	2.996	2.958	3.005	475,873	3.0000	-1.27%
2021-05-10	3.150	3.100	3.150	3.150	3.150	408,000	1,285,200	3.1500	3.005	2.958	3.005	3.005	3.005	427,657	3.0052	0.00%
2021-05-07	3.150	3.080	3.150	3.100	3.150	407,000	1,281,930	3.1497	3.005	2.938	3.005	2.958	3.005	426,609	3.0049	0.00%
2021-05-06	3.150	3.080	3.150	3.060	3.150	510,000	1,605,220	3.1475	3.005	2.938	3.005	2.919	3.005	534,571	3.0028	0.00%
2021-05-05	3.150	3.060	3.150	3.150	3.150	433,000	1,363,950	3.1500	3.005	2.919	3.005	3.005	3.005	453,861	3.0052	0.00%
2021-05-04	3.150	3.070	3.150	3.140	3.150	413,000	1,300,540	3.1490	3.005	2.929	3.005	2.996	3.005	432,898	3.0043	0.32%
2021-05-03	3.140	3.080	3.140	3.140	3.150	369,000	1,160,340	3.1446	2.996	2.938	2.996	2.996	3.005	386,778	3.0000	0.00%
2021-04-30	3.140	3.090	3.140	3.140	3.150	404,000	1,272,030	3.1486	2.996	2.948	2.996	2.996	3.005	423,464	3.0039	0.00%
2021-04-29	3.140	3.140	3.150	3.140	3.150	468,000	1,473,150	3.1478	2.996	2.996	3.005	2.996	3.005	490,547	3.0031	0.00%
2021-04-28	3.140	3.090	3.150	3.140	3.150	495,000	1,556,850	3.1452	2.996	2.948	3.005	2.996	3.005	518,848	3.0006	-0.32%
2021-04-27	3.150	3.070	3.150	3.140	3.150	403,000	1,269,430	3.1500	3.005	2.929	3.005	2.996	3.005	422,416	3.0052	0.32%
2021-04-26	3.140	3.080	3.150	3.140	3.150	457,000	1,438,550	3.1478	2.996	2.938	3.005	2.996	3.005	479,018	3.0031	-0.32%
2021-04-23	3.150	3.080	3.150	3.080	3.150	484,000	1,523,200	3.1471	3.005	2.938	3.005	2.938	3.005	507,318	3.0025	0.00%
2021-04-22	3.150	3.090	3.150	3.150	3.150	402,000	1,266,300	3.1500	3.005	2.948	3.005	3.005	3.005	421,368	3.0052	-0.63%
2021-04-21	3.170	3.140	3.200	3.170	3.200	414,000	1,312,680	3.1707	3.024	2.996	3.053	3.024	3.053	433,946	3.0250	0.63%
2021-04-20	3.150	3.150	3.180	3.130	3.180	257,000	806,640	3.1387	3.005	3.005	3.034	2.986	3.034	269,382	2.9944	0.00%
2021-04-19	3.150	3.050	3.150	2.980	3.160	550,000	1,685,680	3.0649	3.005	2.910	3.005	2.843	3.015	576,498	2.9240	-1.25%
2021-04-16	3.190	3.070	3.190	3.150	3.200	206,000	656,230	3.1856	3.043	2.929	3.043	3.005	3.053	215,925	3.0392	0.31%
2021-04-15	3.180	3.060	3.180	-	-	0	0	-	3.034	2.919	3.034	-	-	0	-	0.00%
2021-04-14	3.180	3.110	3.180	3.120	3.180	318,000	1,006,410	3.1648	3.034	2.967	3.034	2.977	3.034	333,321	3.0193	0.95%
2021-04-13	3.150	3.020	3.150	3.150	3.150	1,000	3,150	3.1500	3.005	2.881	3.005	3.005	3.005	1,048	3.0052	-0.32%
2021-04-12	3.160	3.160	3.170	2.920	3.160	349,000	1,071,590	3.0705	3.015	3.015	3.024	2.786	3.015	365,814	2.9293	0.32%
2021-04-09	3.150	3.040	3.150	3.140	3.160	116,000	365,300	3.1491	3.005	2.900	3.005	2.996	3.015	121,589	3.0044	0.64%
2021-04-08	3.130	3.130	3.150	3.070	3.160	151,000	474,400	3.1417	2.986	2.986	3.005	2.929	3.015	158,275	2.9973	3.99%
2021-04-07	3.010	3.000	3.070	2.990	3.140	286,000	866,770	3.0307	2.872	2.862	2.929	2.853	2.996	299,779	2.8914	-5.35%
2021-04-01	3.180	3.100	3.180	3.170	3.230	189,000	602,700	3.1889	3.034	2.958	3.034	3.024	3.082	198,106	3.0423	0.00%
2021-03-31	3.180	3.050	3.180	3.050	3.200	46,000	143,100	3.1109	3.034	2.910	3.034	2.910	3.053	48,216	2.9679	-0.62%
2021-03-30	3.200	3.010	3.200	3.100	3.200	193,000	615,300	3.1881	3.053	2.872	3.053	2.958	3.053	202,298	3.0415	0.31%
2021-03-29	3.190	3.080	3.190	3.200	3.200	190,000	608,000	3.2000	3.043	2.938	3.043	3.053	3.053	199,154	3.0529	0.31%
2021-03-26	3.180	3.170	3.180	3.170	3.200	87,000	277,120	3.1853	3.034	3.024	3.034	3.024	3.053	91,192	3.0389	0.63%
2021-03-25	3.160	3.150	3.160	3.080	3.200	113,000	356,400	3.1540	3.015	3.005	3.015	2.938	3.053	118,444	3.0090	0.32%
2021-03-24	3.150	3.060	3.150	3.150	3.200	226,000	716,030	3.1683	3.005	2.919	3.005	3.005	3.053	236,888	3.0226	-0.32%
2021-03-23	3.160	3.150	3.160	3.110	3.160	120,000	378,090	3.1508	3.015	3.005	3.015	2.967	3.015	125,781	3.0059	0.64%
2021-03-22	3.140	3.040	3.140	3.060	3.140	104,000	325,670	3.1314	2.996	2.900	2.996	2.919	2.996	109,011	2.9875	-0.32%
2021-03-19	3.150	2.950	3.150	3.030	3.150	30,000	92,300	3.0767	3.005	2.814	3.005	2.891	3.005	31,445	2.9353	3.96%
2021-03-18	3.030	3.020	3.100	3.020	3.180	424,000	1,310,110	3.0899	2.891	2.881	2.958	2.881	3.034	444,428	2.9479	-3.81%
2021-03-17	3.150	3.110	3.150	3.080	3.180	644,000	2,030,960	3.1537	3.005	2.967	3.005	2.938	3.034	675,027	3.0087	0.32%
2021-03-16	3.140	3.090	3.140	3.040	3.150	818,000	2,569,660	3.1414	2.996	2.948	2.996	2.900	3.005	857,410	2.9970	1.29%
2021-03-15	3.100	3.050	3.100	2.970	3.100	256,000	789,740	3.0849	2.958	2.910	2.958	2.833	2.958	268,334	2.9431	0.65%
2021-03-12	3.080	3.000	3.080	2.890	3.090	232,000	697,000	3.0043	2.938	2.862	2.938	2.757	2.948	243,177	2.8662	0.98%
2021-03-11	3.050	3.020	3.050	2.980	3.100	135,000	408,380	3.0250	2.910	2.881	2.910	2.843	2.958	141,504	2.8860	2.35%
2021-03-10	2.980	2.820	3.150	2.770	2.980	491,000	1,386,670	2.8242	2.843	2.690	3.005	2.643	2.843	514,656	2.6944	4.56%
2021-03-09	2.850	2.850	2.870	2.810	2.950	641,000	1,840,920	2.8720	2.719	2.719	2.738	2.681	2.814	671,882	2.7399	-5.94%
2021-03-08	3.030	2.940	3.030	2.890	3.030	556,000	1,639,340	2.9485	2.891	2.805	2.891	2.757	2.891	582,787	2.8129	0.00%
2021-03-05	3.030	2.950	3.030	2.870	3.030	370,000	1,093,270	2.9548	2.891	2.814	2.891	2.738	2.891	387,826	2.8190	0.33%
2021-03-04	3.020	3.020	3.040	2.960	3.090	422,000	1,270,740	3.0112	2.881	2.881	2.900	2.824	2.948	442,331	2.8728	-4.13%
2021-03-03	3.150	3.100	3.150	3.070	3.160	331,000	1,040,000	3.1420	3.005	2.958	3.005	2.929	3.015	346,947	2.9976	0.32%
2021-03-02	3.140	3.070	3.140	3.100	3.140	263,000	821,250	3.1226	2.996	2.929	2.996	2.958	2.996	275,671	2.9791	1.29%
2021-03-01	3.100	3.070	3.100	3.070	3.100	321,000	991,830	3.0898	2.958	2.929	2.958	2.929	2.958	336,465	2.9478	0.00%
2021-02-26	3.100	3.010	3.100	3.010	3.120	84,000	257,110	3.0608	2.958	2.872	2.958	2.872	2.977	88,047	2.9201	-1.59%
2021-02-25	3.150	3.080	3.150	3.100	3.160	1,890,000	5,854,590	3.0977	3.005	2.938	3.005	2.958	3.015	1,981,057	2.9553	1.94%
2021-02-24	3.090	3.010	3.090	3.080	3.150	255,000	791,270	3.1030	2.948	2.872	2.948	2.938	3.005	267,285	2.9604	-2.22%
2021-02-23	3.160	3.000	3.160	3.080	3.160	208,000	656,670	3.1571	3.015	2.862	3.015	2.938	3.015	218,021	3.0120	0.00%
2021-02-22	3.160	3.080	3.160	3.060	3.160	286,000	891,570	3.1174	3.015	2.938	3.015	2.919	3.015	299,779	2.9741	0.00%
2021-02-19	3.160	3.060	3.160	3.120	3.160	242,000	760,130	3.1410	3.015	2.919	3.015	2.977	3.015	253,659	2.9967	0.32%
2021-02-18	3.150	3.130	3.150	3.110	3.150	237,000	743,100	3.1354	3.005	2.986	3.005	2.967	3.005	248,418	2.9913	0.64%
2021-02-17	3.130	3.080	3.160	3.030	3.160	234,000	729,700	3.1184	2.986	2.938	3.015	2.891	3.015	245,274	2.9750	0.64%
2021-02-16	3.110	3.060	3.110	3.020	3.110	169,000	518,000	3.0651	2.967	2.919	2.967	2.881	2.967	177,142	2.9242	0.97%
2021-02-11	3.080	2.950	3.140	2.940	3.100	212,000	644,050	3.0380	2.938	2.814	2.996	2.805	2.958	222,214	2.8983	1.32%
2021-02-10	3.040	3.040	3.080	2.900	3.070	335,000	1,012,160	3.0214	2.900	2.900	2.938	2.767	2.929	351,140	2.8825	3.05%
2021-02-09	2.950	2.920	2.970	2.810	2.980	280,000	813,910	2.9068	2.814	2.786	2.833	2.681	2.843	293,490	2.7732	-1.67%
2021-02-08	3.000	2.960	3.020	2.920	3.050	182,000	538,640	2.9596	2.862	2.824	2.881	2.786	2.910	190,768	2.8235	-1.64%
2021-02-05	3.050	3.050	3.070	3.020	3.070	376,000	1,144,890	3.0449	2.910	2.910	2.929	2.881	2.929	394,115	2.9050	2.01%
2021-02-04	2.990	2.990	3.040	2.990	3.050	614,000	1,859,020	3.0277	2.853	2.853	2.900	2.853	2.910	643,582	2.8886	-1.64%
2021-02-03	3.040	3.010	3.050	3.000	3.250	2,242,000	6,941,210	3.0960	2.900	2.872	2.910	2.862	3.101	2,350,016	2.9537	-1.30%
2021-02-02	3.080	3.040	3.080	2.990	3.110	3,018,000	9,071,960	3.0060	2.938	2.900	2.938	2.853	2.967	3,163,402	2.8678	1.32%
2021-02-01	3.040	3.020	3.030	3.030	3.120	642,000	1,970,780	3.0698	2.900	2.881	2.891	2.891	2.977	672,931	2.9287	-0.33%
2021-01-29	3.050	2.990	3.050	2.980	3.120	664,000	2,022,570	3.0460	2.910	2.853	2.910	2.843	2.977	695,990	2.9060	1.67%
2021-01-28	3.000	3.000	3.030	2.950	3.100	1,164,000	3,483,450	2.9927	2.862	2.862	2.891	2.814	2.958	1,220,080	2.8551	-1.32%
2021-01-27	3.040	2.940	3.050	2.960	3.100	701,000	2,112,940	3.0142	2.900	2.805	2.910	2.824	2.958	734,773	2.8756	2.70%
2021-01-26	2.960	2.960	3.120	2.920	3.200	1,143,000	3,509,900	3.0708	2.824	2.824	2.977	2.786	3.053	1,198,068	2.9296	-3.27%
2021-01-25	3.060	3.060	3.080	3.000	3.350	789,000	2,455,730	3.1125	2.919	2.919	2.938	2.862	3.196	827,013	2.9694	-6.99%
2021-01-22	3.290	3.290	3.300	3.170	3.500	3,237,780	10,771,803	3.3269	3.139	3.139	3.148	3.024	3.339	3,393,771	3.1740	4.11%
2021-01-21	3.160	3.130	3.160	3.130	3.170	672,000	2,120,580	3.1556	3.015	2.986	3.015	2.986	3.024	704,376	3.0106	0.00%
2021-01-20	3.160	3.130	3.160	3.120	3.160	556,000	1,754,970	3.1564	3.015	2.986	3.015	2.977	3.015	582,787	3.0113	0.32%
2021-01-19	3.150	3.050	3.150	3.000	3.150	622,000	1,929,240	3.1017	3.005	2.910	3.005	2.862	3.005	651,967	2.9591	4.30%
2021-01-18	3.020	3.020	3.100	3.020	3.090	147,000	447,810	3.0463	2.881	2.881	2.958	2.881	2.948	154,082	2.9063	-3.21%
2021-01-15	3.120	3.120	3.150	2.990	3.150	555,000	1,738,370	3.1322	2.977	2.977	3.005	2.853	3.005	581,739	2.9882	0.65%
2021-01-14	3.100	3.090	3.150	2.990	3.160	755,000	2,337,890	3.0965	2.958	2.948	3.005	2.853	3.015	791,375	2.9542	-1.90%
2021-01-13	3.160	3.140	3.160	3.140	3.170	656,000	2,071,150	3.1572	3.015	2.996	3.015	2.996	3.024	687,605	3.0121	0.00%
2021-01-12	3.160	3.140	3.160	3.130	3.160	584,000	1,840,570	3.1517	3.015	2.996	3.015	2.986	3.015	612,136	3.0068	0.96%
2021-01-11	3.130	3.110	3.130	3.090	3.150	585,000	1,829,670	3.1276	2.986	2.967	2.986	2.948	3.005	613,184	2.9839	0.97%
2021-01-08	3.100	3.020	3.100	3.000	3.160	1,133,000	3,477,830	3.0696	2.958	2.881	2.958	2.862	3.015	1,187,586	2.9285	3.33%
2021-01-07	3.000	2.990	3.000	2.930	3.000	725,000	2,163,880	2.9847	2.862	2.853	2.862	2.795	2.862	759,929	2.8475	2.74%
2021-01-06	2.920	2.850	2.920	2.850	2.930	411,000	1,174,410	2.8574	2.786	2.719	2.786	2.719	2.795	430,801	2.7261	1.39%
2021-01-05	2.880	2.850	2.880	2.810	2.900	424,000	1,204,200	2.8401	2.748	2.719	2.748	2.681	2.767	444,428	2.7096	-1.37%
2021-01-04	2.920	2.850	2.920	2.820	2.940	946,000	2,712,400	2.8672	2.786	2.719	2.786	2.690	2.805	991,577	2.7354	2.10%
2020-12-31	2.860	2.860	2.950	2.850	2.950	477,000	1,368,980	2.8700	2.729	2.729	2.814	2.719	2.814	499,981	2.7381	-0.69%
2020-12-30	2.880	2.880	2.930	2.840	3.000	802,000	2,337,080	2.9141	2.748	2.748	2.795	2.709	2.862	840,639	2.7801	-2.37%
2020-12-29	2.950	2.870	2.930	2.830	3.000	701,000	2,029,890	2.8957	2.814	2.738	2.795	2.700	2.862	734,773	2.7626	4.24%
2020-12-28	2.830	2.830	2.880	2.800	3.000	541,000	1,579,680	2.9199	2.700	2.700	2.748	2.671	2.862	567,065	2.7857	0.00%
2020-12-24	2.830	2.830	2.890	2.800	2.960	599,000	1,726,350	2.8821	2.700	2.700	2.757	2.671	2.824	627,859	2.7496	-2.75%
2020-12-23	2.910	2.890	2.920	2.900	2.960	545,000	1,596,140	2.9287	2.776	2.757	2.786	2.767	2.824	571,257	2.7941	-1.02%
2020-12-22	2.940	2.940	3.000	2.930	3.060	578,000	1,733,770	2.9996	2.805	2.805	2.862	2.795	2.919	605,847	2.8617	-5.16%
2020-12-21	3.100	2.920	3.100	2.860	3.100	680,000	2,012,100	2.9590	2.958	2.786	2.958	2.729	2.958	712,761	2.8230	6.16%
2020-12-18	2.920	2.920	3.000	2.910	3.050	457,000	1,355,180	2.9654	2.786	2.786	2.862	2.776	2.910	479,018	2.8291	0.34%
2020-12-17	2.910	2.910	2.980	2.900	3.050	589,780	1,752,918	2.9722	2.776	2.776	2.843	2.767	2.910	618,195	2.8355	-1.69%
2020-12-16	2.960	2.940	3.060	2.930	3.050	557,000	1,666,790	2.9924	2.824	2.805	2.919	2.795	2.910	583,835	2.8549	-1.00%
2020-12-15	2.990	2.900	3.020	2.840	3.050	639,000	1,892,080	2.9610	2.853	2.767	2.881	2.709	2.910	669,786	2.8249	2.05%
2020-12-14	2.930	2.910	2.990	2.890	3.050	499,000	1,472,410	2.9507	2.795	2.776	2.853	2.757	2.910	523,041	2.8151	-2.01%
2020-12-11	2.990	2.900	2.990	2.890	2.990	497,000	1,467,340	2.9524	2.853	2.767	2.853	2.757	2.853	520,945	2.8167	1.01%
2020-12-10	2.960	2.880	2.970	2.900	3.090	482,000	1,430,410	2.9677	2.824	2.748	2.833	2.767	2.948	505,222	2.8313	-0.67%
2020-12-09	2.980	2.980	3.100	2.980	3.070	293,000	886,060	3.0241	2.843	2.843	2.958	2.843	2.929	307,116	2.8851	-2.93%
2020-12-08	3.070	3.050	3.070	2.980	3.090	214,000	652,170	3.0475	2.929	2.910	2.929	2.843	2.948	224,310	2.9074	-0.97%
2020-12-07	3.100	3.020	3.100	2.820	3.100	377,000	1,092,860	2.8988	2.958	2.881	2.958	2.690	2.958	395,163	2.7656	3.68%
2020-12-04	2.990	2.960	2.990	2.940	2.990	614,000	1,819,390	2.9632	2.853	2.824	2.853	2.805	2.853	643,582	2.8270	1.36%
2020-12-03	2.950	2.950	2.980	2.920	3.160	1,086,000	3,244,395	2.9875	2.814	2.814	2.843	2.786	3.015	1,138,322	2.8502	-1.34%
2020-12-02	2.990	2.970	2.990	2.970	3.030	354,000	1,056,180	2.9836	2.853	2.833	2.853	2.833	2.891	371,055	2.8464	0.34%
2020-12-01	2.980	2.970	2.980	2.980	3.010	8,324,000	24,964,800	2.9991	2.843	2.833	2.843	2.843	2.872	8,725,037	2.8613	-0.33%
2020-11-30	2.990	2.970	2.990	2.940	3.010	635,000	1,883,910	2.9668	2.853	2.833	2.853	2.805	2.872	665,593	2.8304	0.34%
2020-11-27	2.980	2.980	3.000	2.980	3.090	746,000	2,239,250	3.0017	2.843	2.843	2.862	2.843	2.948	781,941	2.8637	-2.30%
2020-11-26	3.050	2.960	3.050	2.970	3.050	1,608,000	4,863,740	3.0247	2.910	2.824	2.910	2.833	2.910	1,685,471	2.8857	1.33%
2020-11-25	3.010	2.980	3.020	2.990	3.030	393,000	1,181,850	3.0073	2.872	2.843	2.881	2.853	2.891	411,934	2.8690	0.00%
2020-11-24	3.010	2.990	3.010	2.990	3.060	338,000	1,020,080	3.0180	2.872	2.853	2.872	2.853	2.919	354,284	2.8793	0.33%
2020-11-23	3.000	3.000	3.020	3.000	3.070	867,000	2,618,950	3.0207	2.862	2.862	2.881	2.862	2.929	908,771	2.8819	-1.64%
2020-11-20	3.050	3.030	3.050	3.040	3.100	487,000	1,490,890	3.0614	2.910	2.891	2.910	2.900	2.958	510,463	2.9207	-1.29%
2020-11-19	3.090	3.060	3.090	3.070	3.120	343,000	1,057,880	3.0842	2.948	2.919	2.948	2.929	2.977	359,525	2.9424	0.00%
2020-11-18	3.090	3.050	3.090	3.060	3.100	413,000	1,271,740	3.0793	2.948	2.910	2.948	2.919	2.958	432,898	2.9377	1.64%
2020-11-17	3.040	3.030	3.050	3.030	3.100	331,000	1,008,300	3.0462	2.900	2.891	2.910	2.891	2.958	346,947	2.9062	-0.65%
2020-11-16	3.060	3.050	3.070	3.060	3.090	342,000	1,046,930	3.0612	2.919	2.910	2.929	2.919	2.948	358,477	2.9205	0.33%
2020-11-13	3.050	3.020	3.070	3.030	3.080	336,000	1,022,720	3.0438	2.910	2.881	2.929	2.891	2.938	352,188	2.9039	0.99%
2020-11-12	3.020	3.010	3.050	3.000	3.060	1,003,000	3,034,910	3.0258	2.881	2.872	2.910	2.862	2.919	1,051,323	2.8868	-0.98%
2020-11-11	3.050	3.030	3.050	3.030	3.070	340,000	1,037,550	3.0516	2.910	2.891	2.910	2.891	2.929	356,381	2.9114	-0.33%
2020-11-10	3.060	3.040	3.060	3.040	3.120	355,000	1,088,770	3.0670	2.919	2.900	2.919	2.900	2.977	372,103	2.9260	-0.33%
2020-11-09	3.070	3.040	3.080	3.050	3.110	369,000	1,136,920	3.0811	2.929	2.900	2.938	2.910	2.967	386,778	2.9395	0.33%
2020-11-06	3.060	3.040	3.070	3.050	3.080	343,000	1,048,120	3.0557	2.919	2.900	2.929	2.910	2.938	359,525	2.9153	0.66%
2020-11-05	3.040	3.030	3.050	3.040	3.100	325,000	991,440	3.0506	2.900	2.891	2.910	2.900	2.958	340,658	2.9104	0.33%
2020-11-04	3.030	3.020	3.040	3.030	3.060	333,000	1,011,950	3.0389	2.891	2.881	2.900	2.891	2.919	349,043	2.8992	-1.30%
2020-11-03	3.070	3.030	3.080	3.030	3.070	376,000	1,152,070	3.0640	2.929	2.891	2.938	2.891	2.929	394,115	2.9232	0.33%
2020-11-02	3.060	3.060	3.070	3.040	3.130	955,000	2,932,980	3.0712	2.919	2.919	2.929	2.900	2.986	1,001,010	2.9300	-1.29%
2020-10-30	3.100	3.100	3.110	2.980	3.100	451,000	1,369,520	3.0366	2.958	2.958	2.967	2.843	2.958	472,728	2.8971	1.97%
2020-10-29	3.040	3.030	3.040	3.040	3.070	400,000	1,219,280	3.0482	2.900	2.891	2.900	2.900	2.929	419,271	2.9081	0.00%
2020-10-28	3.040	3.030	3.060	3.040	3.080	332,000	1,018,120	3.0666	2.900	2.891	2.919	2.900	2.938	347,995	2.9257	-0.98%
2020-10-27	3.070	3.060	3.080	3.060	3.100	327,000	1,009,250	3.0864	2.929	2.919	2.938	2.919	2.958	342,754	2.9445	-0.32%
2020-10-23	3.080	3.070	3.100	3.080	3.140	333,000	1,034,540	3.1067	2.938	2.929	2.958	2.938	2.996	349,043	2.9639	-0.32%
2020-10-22	3.090	3.070	3.100	3.080	3.110	328,000	1,013,210	3.0891	2.948	2.929	2.958	2.938	2.967	343,803	2.9471	0.32%
2020-10-21	3.080	3.070	3.100	3.070	3.130	327,000	1,013,460	3.0993	2.938	2.929	2.958	2.929	2.986	342,754	2.9568	0.00%
2020-10-20	3.080	3.080	3.090	3.070	3.150	404,000	1,255,440	3.1075	2.938	2.938	2.948	2.929	3.005	423,464	2.9647	-0.32%
2020-10-19	3.090	3.070	3.100	3.080	3.130	318,000	984,170	3.0949	2.948	2.929	2.958	2.938	2.986	333,321	2.9526	0.65%
2020-10-16	3.070	3.060	3.090	3.060	3.090	337,000	1,036,260	3.0750	2.929	2.919	2.948	2.919	2.948	353,236	2.9336	0.00%
2020-10-15	3.070	3.070	3.100	3.070	3.090	342,000	1,054,480	3.0833	2.929	2.929	2.958	2.929	2.948	358,477	2.9416	-0.65%
2020-10-14	3.090	3.080	3.100	3.090	3.110	332,000	1,031,160	3.1059	2.948	2.938	2.958	2.948	2.967	347,995	2.9631	0.00%
2020-10-12	3.090	3.080	3.110	3.060	3.140	7,631,000	23,798,540	3.1187	2.948	2.938	2.967	2.919	2.996	7,998,649	2.9753	0.98%
2020-10-09	3.060	3.040	3.060	3.040	3.120	795,000	2,433,710	3.0613	2.919	2.900	2.919	2.900	2.977	833,302	2.9206	-0.97%
2020-10-08	3.090	3.060	3.100	3.060	3.120	439,000	1,357,500	3.0923	2.948	2.919	2.958	2.919	2.977	460,150	2.9501	-0.32%
2020-10-07	3.100	3.100	3.110	3.070	3.140	367,000	1,141,170	3.1095	2.958	2.958	2.967	2.929	2.996	384,681	2.9665	0.65%
2020-10-06	3.080	3.080	3.130	3.080	3.150	581,000	1,810,550	3.1163	2.938	2.938	2.986	2.938	3.005	608,992	2.9730	-1.91%
2020-10-05	3.140	3.120	3.160	3.120	3.200	355,000	1,116,900	3.1462	2.996	2.977	3.015	2.977	3.053	372,103	3.0016	-0.63%
2020-09-30	3.160	3.150	3.160	3.060	3.200	1,822,000	5,733,110	3.1466	3.015	3.005	3.015	2.919	3.053	1,909,781	3.0020	3.61%
2020-09-29	3.050	3.030	3.060	3.030	3.080	401,000	1,225,690	3.0566	2.910	2.891	2.919	2.891	2.938	420,320	2.9161	0.00%
2020-09-28	3.050	3.050	3.070	3.010	3.100	392,000	1,197,960	3.0560	2.910	2.910	2.929	2.872	2.958	410,886	2.9156	1.67%
2020-09-25	3.000	3.000	3.010	3.000	3.080	431,000	1,303,210	3.0237	2.862	2.862	2.872	2.862	2.938	451,765	2.8847	-0.66%
2020-09-24	3.020	3.020	3.040	3.020	3.100	352,000	1,074,920	3.0538	2.881	2.881	2.900	2.881	2.958	368,959	2.9134	-0.98%
2020-09-23	3.050	3.050	3.090	3.050	3.090	329,000	1,014,550	3.0837	2.910	2.910	2.948	2.910	2.948	344,851	2.9420	-1.29%
2020-09-22	3.090	3.070	3.100	3.050	3.120	394,000	1,214,940	3.0836	2.948	2.929	2.958	2.910	2.977	412,982	2.9419	3.34%
2020-09-21	2.990	2.990	3.080	2.990	3.070	12,000	36,120	3.0100	2.853	2.853	2.938	2.853	2.929	12,578	2.8716	-2.92%
2020-09-18	3.080	3.040	3.100	3.030	3.100	52,000	159,630	3.0698	2.938	2.900	2.958	2.891	2.958	54,505	2.9287	4.41%
2020-09-17	2.950	2.910	3.140	2.950	2.950	12,000	35,400	2.9500	2.814	2.776	2.996	2.814	2.814	12,578	2.8144	-1.34%
2020-09-16	2.990	2.990	3.130	2.930	3.030	52,000	155,720	2.9946	2.853	2.853	2.986	2.795	2.891	54,505	2.8570	-1.32%
2020-09-15	3.030	3.020	3.090	3.010	3.030	12,000	36,160	3.0133	2.891	2.881	2.948	2.872	2.891	12,578	2.8748	0.33%
2020-09-14	3.020	3.020	3.100	3.020	3.020	8,000	24,160	3.0200	2.881	2.881	2.958	2.881	2.881	8,385	2.8812	0.00%
2020-09-11	3.020	3.020	3.100	3.010	3.080	9,000	27,460	3.0511	2.881	2.881	2.958	2.872	2.938	9,434	2.9109	-1.31%
2020-09-10	3.060	3.030	3.060	3.070	3.080	25,000	76,840	3.0736	2.919	2.891	2.919	2.929	2.938	26,204	2.9323	1.66%
2020-09-09	3.010	3.010	3.150	3.010	3.250	31,000	97,210	3.1358	2.872	2.872	3.005	2.872	3.101	32,494	2.9917	-1.31%
2020-09-08	3.050	3.020	3.080	3.020	3.110	329,000	1,022,280	3.1072	2.910	2.881	2.938	2.881	2.967	344,851	2.9644	-2.24%
2020-09-07	3.120	3.000	3.150	-	-	0	0	-	2.977	2.862	3.005	-	-	0	-	0.00%
2020-09-04	3.120	3.010	3.160	2.960	3.150	57,000	174,400	3.0596	2.977	2.872	3.015	2.824	3.005	59,746	2.9190	2.63%
2020-09-03	3.080	3.080	3.180	3.070	3.090	93,000	286,270	3.0782	2.900	2.900	2.994	2.891	2.910	98,766	2.8985	-0.96%
2020-09-02	3.110	3.110	3.200	3.090	3.110	48,000	149,190	3.1081	2.928	2.928	3.013	2.910	2.928	50,976	2.9267	-0.32%
2020-09-01	3.120	3.120	3.180	3.110	3.200	315,000	980,840	3.1138	2.938	2.938	2.994	2.928	3.013	334,532	2.9320	-1.89%
2020-08-31	3.180	3.100	3.180	3.120	3.210	127,000	403,380	3.1762	2.994	2.919	2.994	2.938	3.023	134,875	2.9908	2.25%
2020-08-28	3.110	3.070	3.110	3.040	3.110	39,000	119,940	3.0754	2.928	2.891	2.928	2.863	2.928	41,418	2.8958	-1.58%
2020-08-27	3.160	3.120	3.160	3.110	3.180	28,000	87,860	3.1379	2.976	2.938	2.976	2.928	2.994	29,736	2.9547	1.61%
2020-08-26	3.110	3.100	3.110	3.110	3.190	34,000	106,940	3.1453	2.928	2.919	2.928	2.928	3.004	36,108	2.9617	-0.64%
2020-08-25	3.130	3.130	3.180	3.130	3.300	118,000	374,380	3.1727	2.947	2.947	2.994	2.947	3.107	125,317	2.9875	-5.15%
2020-08-24	3.300	3.080	3.300	3.080	3.300	418,000	1,339,870	3.2054	3.107	2.900	3.107	2.900	3.107	443,918	3.0183	1.54%
2020-08-21	3.250	3.250	3.290	3.050	3.290	117,000	374,270	3.1989	3.060	3.060	3.098	2.872	3.098	124,255	3.0121	4.84%
2020-08-20	3.100	3.040	3.100	3.100	3.330	413,000	1,331,530	3.2240	2.919	2.863	2.919	2.919	3.136	438,608	3.0358	-0.64%
2020-08-19	3.120	3.110	3.120	3.110	3.120	221,000	687,570	3.1112	2.938	2.928	2.938	2.928	2.938	234,703	2.9295	1.30%
2020-08-18	3.080	3.080	3.100	3.080	3.110	175,000	541,710	3.0955	2.900	2.900	2.919	2.900	2.928	185,851	2.9148	-0.96%
2020-08-17	3.110	3.010	3.110	3.010	3.110	254,000	788,240	3.1033	2.928	2.834	2.928	2.834	2.928	269,749	2.9221	0.00%
2020-08-14	3.110	3.000	3.110	3.070	3.120	284,000	880,630	3.1008	2.928	2.825	2.928	2.891	2.938	301,609	2.9198	1.30%
2020-08-13	3.070	3.070	3.090	2.980	3.070	60,000	183,630	3.0605	2.891	2.891	2.910	2.806	2.891	63,720	2.8818	0.99%
2020-08-12	3.040	3.040	3.090	3.000	3.060	173,000	525,060	3.0350	2.863	2.863	2.910	2.825	2.881	183,727	2.8578	0.00%
2020-08-11	3.040	3.070	3.110	3.040	3.110	1,961,500	6,080,070	3.0997	2.863	2.891	2.928	2.863	2.928	2,083,123	2.9187	-0.98%
2020-08-10	3.070	3.070	3.090	2.970	3.070	135,000	411,030	3.0447	2.891	2.891	2.910	2.797	2.891	143,371	2.8669	3.37%
2020-08-07	2.970	2.970	3.070	2.950	2.990	97,000	289,270	2.9822	2.797	2.797	2.891	2.778	2.815	103,014	2.8081	-3.88%
2020-08-06	3.090	3.000	3.100	3.000	3.090	2,000	6,090	3.0450	2.910	2.825	2.919	2.825	2.910	2,124	2.8672	0.00%
2020-08-05	3.090	3.000	3.090	3.000	3.100	1,142,000	3,535,550	3.0959	2.910	2.825	2.910	2.825	2.919	1,212,810	2.9152	-0.32%
2020-08-04	3.100	3.080	3.110	3.000	3.120	1,485,000	4,590,820	3.0915	2.919	2.900	2.928	2.825	2.938	1,577,078	2.9110	3.33%
2020-08-03	3.000	3.000	3.030	2.850	3.000	573,000	1,672,310	2.9185	2.825	2.825	2.853	2.684	2.825	608,529	2.7481	1.01%
2020-07-31	2.970	2.930	2.970	2.960	3.000	182,000	541,630	2.9760	2.797	2.759	2.797	2.787	2.825	193,285	2.8022	-2.30%
2020-07-30	3.040	2.950	3.040	2.910	3.090	1,264,000	3,889,070	3.0768	2.863	2.778	2.863	2.740	2.910	1,342,374	2.8972	0.66%
2020-07-29	3.020	2.990	3.020	3.020	3.030	1,074,000	3,273,680	3.0481	2.844	2.815	2.844	2.844	2.853	1,140,594	2.8702	0.33%
2020-07-28	3.010	2.950	3.030	3.010	3.010	20,000	59,660	2.9830	2.834	2.778	2.853	2.834	2.834	21,240	2.8088	-0.66%
2020-07-27	3.030	3.000	3.030	2.980	3.030	39,000	117,180	3.0046	2.853	2.825	2.853	2.806	2.853	41,418	2.8292	0.00%
2020-07-24	3.030	3.030	3.080	3.020	3.060	199,000	603,570	3.0330	2.853	2.853	2.900	2.844	2.881	211,339	2.8559	-1.30%
2020-07-23	3.070	3.060	3.100	3.050	3.120	1,073,000	3,324,400	3.0982	2.891	2.881	2.919	2.872	2.938	1,139,532	2.9173	-0.65%
2020-07-22	3.090	3.090	3.120	3.070	3.080	40,000	123,150	3.0788	2.910	2.910	2.938	2.891	2.900	42,480	2.8990	0.32%
2020-07-21	3.080	3.080	3.110	3.080	3.130	82,000	253,330	3.0894	2.900	2.900	2.928	2.900	2.947	87,084	2.9090	-1.60%
2020-07-20	3.130	3.090	3.130	3.050	3.130	276,000	853,160	3.0912	2.947	2.910	2.947	2.872	2.947	293,113	2.9107	1.29%
2020-07-17	3.090	3.080	3.110	3.060	3.090	66,000	202,860	3.0736	2.910	2.900	2.928	2.881	2.910	70,092	2.8942	0.65%
2020-07-16	3.070	3.070	3.080	3.070	3.100	328,000	1,012,720	3.0876	2.891	2.891	2.900	2.891	2.919	348,338	2.9073	-2.23%
2020-07-15	3.140	3.120	3.160	3.090	3.160	3,240,500	10,231,230	3.1573	2.957	2.938	2.976	2.910	2.976	3,441,428	2.9730	0.32%
2020-07-14	3.130	3.100	3.130	3.100	3.170	81,000	253,750	3.1327	2.947	2.919	2.947	2.919	2.985	86,022	2.9498	0.64%
2020-07-13	3.110	3.110	3.130	3.080	3.180	2,351,000	7,420,490	3.1563	2.928	2.928	2.947	2.900	2.994	2,496,774	2.9720	-1.27%
2020-07-10	3.150	3.120	3.150	3.090	3.150	359,000	1,120,000	3.1198	2.966	2.938	2.966	2.910	2.966	381,260	2.9376	1.94%
2020-07-09	3.090	3.080	3.110	3.040	3.110	1,367,000	4,223,890	3.0899	2.910	2.900	2.928	2.863	2.928	1,451,761	2.9095	-0.96%
2020-07-08	3.120	3.120	3.150	3.100	3.160	107,000	335,360	3.1342	2.938	2.938	2.966	2.919	2.976	113,635	2.9512	-0.95%
2020-07-07	3.150	3.120	3.160	3.120	3.160	1,460,000	4,607,960	3.1561	2.966	2.938	2.976	2.938	2.976	1,550,528	2.9719	-0.32%
2020-07-06	3.160	3.150	3.160	3.100	3.180	1,353,000	4,277,410	3.1614	2.976	2.966	2.976	2.919	2.994	1,436,893	2.9768	0.32%
2020-07-03	3.150	3.100	3.160	3.150	3.190	283,000	893,800	3.1583	2.966	2.919	2.976	2.966	3.004	300,547	2.9739	-0.63%
2020-07-02	3.170	3.150	3.170	3.100	3.200	306,000	961,210	3.1412	2.985	2.966	2.985	2.919	3.013	324,974	2.9578	0.32%
2020-06-30	3.160	3.110	3.160	3.100	3.170	285,000	894,090	3.1372	2.976	2.928	2.976	2.919	2.985	302,671	2.9540	3.61%
2020-06-29	3.050	3.050	3.110	3.050	3.180	107,000	334,410	3.1253	2.872	2.872	2.928	2.872	2.994	113,635	2.9429	-0.65%
2020-06-26	3.070	3.070	3.140	3.060	3.150	21,000	64,970	3.0938	2.891	2.891	2.957	2.881	2.966	22,302	2.9132	-0.32%
2020-06-24	3.080	3.070	3.110	3.040	3.080	36,000	110,490	3.0692	2.900	2.891	2.928	2.863	2.900	38,232	2.8900	-0.65%
2020-06-23	3.100	3.090	3.140	3.100	3.140	91,000	282,960	3.1095	2.919	2.910	2.957	2.919	2.957	96,642	2.9279	-2.82%
2020-06-22	3.190	3.110	3.190	3.190	3.190	16,000	51,040	3.1900	3.004	2.928	3.004	3.004	3.004	16,992	3.0038	0.00%
2020-06-19	3.190	3.190	3.200	3.070	3.190	529,000	1,682,210	3.1800	3.004	3.004	3.013	2.891	3.004	561,801	2.9943	2.24%
2020-06-18	3.120	3.070	3.130	3.060	3.130	357,000	1,102,890	3.0893	2.938	2.891	2.947	2.881	2.947	379,136	2.9090	-0.32%
2020-06-17	3.130	3.070	3.130	-	-	1,000	3,050	3.0500	2.947	2.891	2.947	-	-	1,062	2.8719	0.00%
2020-06-16	3.130	3.070	3.130	3.070	3.140	41,000	127,500	3.1098	2.947	2.891	2.947	2.891	2.957	43,542	2.9282	-1.57%
2020-06-15	3.180	3.110	3.180	3.100	3.190	433,000	1,354,810	3.1289	2.994	2.928	2.994	2.919	3.004	459,848	2.9462	3.58%
2020-06-12	3.070	3.070	3.110	3.070	3.120	89,000	275,230	3.0925	2.891	2.891	2.928	2.891	2.938	94,518	2.9119	-2.85%
2020-06-11	3.160	3.100	3.160	3.050	3.220	117,000	374,080	3.1973	2.976	2.919	2.976	2.872	3.032	124,255	3.0106	2.60%
2020-06-10	3.080	3.060	3.080	3.080	3.120	147,000	455,740	3.1003	2.900	2.881	2.900	2.900	2.938	156,115	2.9193	-3.75%
2020-06-09	3.200	3.160	3.200	3.230	3.230	6,000	19,380	3.2300	3.013	2.976	3.013	3.041	3.041	6,372	3.0414	-0.31%
2020-06-08	3.210	3.180	3.210	3.120	3.240	236,000	758,170	3.2126	3.023	2.994	3.023	2.938	3.051	250,633	3.0250	-0.62%
2020-06-05	3.230	3.180	3.230	3.140	3.230	575,000	1,846,270	3.2109	3.041	2.994	3.041	2.957	3.041	610,653	3.0234	1.57%
2020-06-04	3.180	3.160	3.230	3.170	3.280	343,000	1,098,520	3.2027	2.994	2.976	3.041	2.985	3.088	364,268	3.0157	-1.55%
2020-06-03	3.230	3.230	3.240	3.180	3.280	27,836,000	90,647,880	3.2565	3.041	3.041	3.051	2.994	3.088	29,561,975	3.0664	0.94%
2020-06-02	3.200	3.190	3.200	3.160	3.280	1,705,000	5,484,380	3.2166	3.013	3.004	3.013	2.976	3.088	1,810,719	3.0288	1.91%
2020-06-01	3.140	3.100	3.190	3.140	3.280	1,808,000	5,730,020	3.1693	2.957	2.919	3.004	2.957	3.088	1,920,105	2.9842	-0.34%
2020-05-29	3.250	3.240	3.250	3.200	3.300	6,241,550	20,288,761	3.2506	2.967	2.958	2.967	2.921	3.012	6,837,686	2.9672	0.62%
2020-05-28	3.230	3.190	3.230	3.170	3.280	3,697,000	11,931,370	3.2273	2.948	2.912	2.948	2.894	2.994	4,050,104	2.9459	2.22%
2020-05-27	3.160	3.120	3.160	3.110	3.160	2,013,000	6,335,380	3.1472	2.884	2.848	2.884	2.839	2.884	2,205,263	2.8728	0.64%
2020-05-26	3.140	3.130	3.140	3.130	3.190	4,232,000	13,294,690	3.1415	2.866	2.857	2.866	2.857	2.912	4,636,202	2.8676	0.00%
2020-05-25	3.140	3.120	3.140	3.130	3.160	1,829,000	5,747,740	3.1426	2.866	2.848	2.866	2.857	2.884	2,003,689	2.8686	0.00%
2020-05-22	3.140	3.110	3.140	3.110	3.150	1,366,000	4,273,690	3.1286	2.866	2.839	2.866	2.839	2.875	1,496,468	2.8559	-0.32%
2020-05-21	3.150	3.120	3.150	3.140	3.150	1,539,000	4,840,950	3.1455	2.875	2.848	2.875	2.866	2.875	1,685,991	2.8713	0.32%
2020-05-20	3.140	3.140	3.150	3.120	3.160	1,446,000	4,538,930	3.1390	2.866	2.866	2.875	2.848	2.884	1,584,109	2.8653	-0.32%
2020-05-19	3.150	3.140	3.150	3.140	3.160	1,791,000	5,627,640	3.1422	2.875	2.866	2.875	2.866	2.884	1,962,060	2.8682	0.32%
2020-05-18	3.140	3.110	3.140	3.120	3.150	1,397,000	4,378,700	3.1344	2.866	2.839	2.866	2.848	2.875	1,530,429	2.8611	0.00%
2020-05-15	3.140	3.130	3.140	3.130	3.160	1,389,000	4,372,355	3.1478	2.866	2.857	2.866	2.857	2.884	1,521,665	2.8734	0.00%
2020-05-14	3.140	3.110	3.140	3.120	3.150	892,000	2,797,020	3.1357	2.866	2.839	2.866	2.848	2.875	977,196	2.8623	1.29%
2020-05-13	3.100	3.090	3.100	3.010	3.300	1,728,000	5,396,730	3.1231	2.830	2.821	2.830	2.748	3.012	1,893,043	2.8508	1.97%
2020-05-12	3.040	3.000	3.100	3.090	3.150	861,000	2,696,670	3.1320	2.775	2.738	2.830	2.821	2.875	943,235	2.8590	-1.94%
2020-05-11	3.100	3.000	3.100	3.100	3.150	541,000	1,695,680	3.1343	2.830	2.738	2.830	2.830	2.875	592,671	2.8611	-0.32%
2020-05-08	3.110	3.090	3.100	3.090	3.110	518,000	1,604,180	3.0969	2.839	2.821	2.830	2.821	2.839	567,475	2.8269	1.30%
2020-05-07	3.070	3.070	3.100	3.050	3.150	451,000	1,397,950	3.0997	2.802	2.802	2.830	2.784	2.875	494,075	2.8294	-1.60%
2020-05-06	3.120	3.070	3.100	3.090	3.160	829,000	2,588,670	3.1226	2.848	2.802	2.830	2.821	2.884	908,179	2.8504	1.30%
2020-05-05	3.080	3.080	3.100	2.990	3.120	1,148,000	3,535,940	3.0801	2.811	2.811	2.830	2.729	2.848	1,257,647	2.8116	2.67%
2020-05-04	3.000	3.000	3.050	3.000	3.090	162,000	488,960	3.0183	2.738	2.738	2.784	2.738	2.821	177,473	2.7551	-3.23%
2020-04-29	3.100	3.100	3.170	3.040	3.170	367,000	1,126,820	3.0704	2.830	2.830	2.894	2.775	2.894	402,053	2.8027	3.33%
2020-04-28	3.000	3.000	3.030	3.000	3.030	191,000	576,130	3.0164	2.738	2.738	2.766	2.738	2.766	209,243	2.7534	-0.33%
2020-04-27	3.010	3.010	3.020	3.000	3.040	69,000	207,090	3.0013	2.748	2.748	2.757	2.738	2.775	75,590	2.7396	0.33%
2020-04-24	3.000	2.960	3.000	2.950	3.100	309,000	928,280	3.0041	2.738	2.702	2.738	2.693	2.830	338,513	2.7422	0.00%
2020-04-23	3.000	2.970	3.000	2.970	3.020	916,000	2,749,270	3.0014	2.738	2.711	2.738	2.711	2.757	1,003,488	2.7397	0.00%
2020-04-22	3.000	2.900	3.000	2.930	3.040	30,000	89,800	2.9933	2.738	2.647	2.738	2.675	2.775	32,865	2.7324	0.00%
2020-04-21	3.000	2.850	3.000	2.910	3.080	150,000	451,760	3.0117	2.738	2.602	2.738	2.656	2.811	164,327	2.7492	0.00%
2020-04-20	3.000	3.000	3.060	3.000	3.060	120,000	364,990	3.0416	2.738	2.738	2.793	2.738	2.793	131,461	2.7764	-1.96%
2020-04-17	3.060	3.060	3.070	3.000	3.070	104,000	316,510	3.0434	2.793	2.793	2.802	2.738	2.802	113,933	2.7780	2.00%
2020-04-16	3.000	3.000	3.010	2.980	3.010	39,000	116,820	2.9954	2.738	2.738	2.748	2.720	2.748	42,725	2.7342	-0.66%
2020-04-15	3.020	2.960	3.020	2.970	3.050	157,000	472,300	3.0083	2.757	2.702	2.757	2.711	2.784	171,995	2.7460	0.33%
2020-04-14	3.010	3.010	3.020	2.970	3.010	93,000	279,360	3.0039	2.748	2.748	2.757	2.711	2.748	101,883	2.7420	1.35%
2020-04-09	2.970	2.910	2.970	2.900	2.970	24,000	70,410	2.9338	2.711	2.656	2.711	2.647	2.711	26,292	2.6780	0.00%
2020-04-08	2.970	2.910	2.970	2.970	2.970	9,000	26,730	2.9700	2.711	2.656	2.711	2.711	2.711	9,860	2.7111	-1.00%
2020-04-07	3.000	2.900	3.000	2.880	3.030	51,000	153,450	3.0088	2.738	2.647	2.738	2.629	2.766	55,871	2.7465	3.45%
2020-04-06	2.900	2.910	3.020	2.810	3.030	142,000	421,310	2.9670	2.647	2.656	2.757	2.565	2.766	155,563	2.7083	1.75%
2020-04-03	2.850	2.850	2.920	2.850	2.870	52,000	148,690	2.8594	2.602	2.602	2.665	2.602	2.620	56,967	2.6101	-0.35%
2020-04-02	2.860	2.850	2.920	2.810	2.870	14,000	39,940	2.8529	2.611	2.602	2.665	2.565	2.620	15,337	2.6041	-2.39%
2020-04-01	2.930	2.850	2.940	2.860	2.970	23,000	65,920	2.8661	2.675	2.602	2.684	2.611	2.711	25,197	2.6162	1.38%
2020-03-31	2.890	2.890	2.980	2.800	3.070	155,000	445,950	2.8771	2.638	2.638	2.720	2.556	2.802	169,804	2.6263	-2.03%
2020-03-30	2.950	2.820	2.950	2.930	3.110	86,000	254,250	2.9564	2.693	2.574	2.693	2.675	2.839	94,214	2.6986	2.43%
2020-03-27	2.880	2.880	2.900	2.720	3.120	344,000	1,004,440	2.9199	2.629	2.629	2.647	2.483	2.848	376,856	2.6653	4.73%
2020-03-26	2.750	2.740	2.800	2.710	2.980	85,000	250,260	2.9442	2.510	2.501	2.556	2.474	2.720	93,118	2.6875	-1.79%
2020-03-25	2.800	2.780	2.910	2.750	3.070	149,000	431,820	2.8981	2.556	2.538	2.656	2.510	2.802	163,231	2.6455	-1.41%
2020-03-24	2.840	2.730	2.850	2.600	3.200	232,000	671,490	2.8944	2.592	2.492	2.602	2.373	2.921	254,159	2.6420	5.97%
2020-03-23	2.680	2.670	2.800	2.610	3.350	356,000	1,024,900	2.8789	2.446	2.437	2.556	2.382	3.058	390,002	2.6279	-3.25%
2020-03-20	2.770	2.720	2.770	2.720	2.780	149,000	412,490	2.7684	2.529	2.483	2.529	2.483	2.538	163,231	2.5270	5.73%
2020-03-19	2.620	2.620	2.720	2.520	2.780	262,000	695,330	2.6539	2.392	2.392	2.483	2.300	2.538	287,024	2.4226	-9.03%
2020-03-18	2.880	2.840	2.880	2.760	2.970	578,000	1,654,910	2.8632	2.629	2.592	2.629	2.519	2.711	633,205	2.6135	-3.36%
2020-03-17	2.980	2.880	2.980	2.800	3.070	761,000	2,246,670	2.9523	2.720	2.629	2.720	2.556	2.802	833,684	2.6949	-4.49%
2020-03-16	3.120	3.110	3.150	2.970	3.390	2,856,000	9,199,100	3.2210	2.848	2.839	2.875	2.711	3.094	3,128,779	2.9402	2.97%
2020-03-13	3.030	3.030	3.070	2.840	3.070	859,000	2,589,190	3.0142	2.766	2.766	2.802	2.592	2.802	941,044	2.7514	0.66%
2020-03-12	3.010	3.010	3.050	2.950	3.080	428,000	1,288,550	3.0106	2.748	2.748	2.784	2.693	2.811	468,879	2.7482	-3.53%
2020-03-11	3.120	3.080	3.120	3.030	3.150	271,000	841,430	3.1049	2.848	2.811	2.848	2.766	2.875	296,883	2.8342	3.31%
2020-03-10	3.020	2.970	3.020	2.880	3.020	538,000	1,605,370	2.9840	2.757	2.711	2.757	2.629	2.757	589,385	2.7238	1.68%
2020-03-09	2.970	2.930	2.970	2.900	3.030	294,000	870,610	2.9613	2.711	2.675	2.711	2.647	2.766	322,080	2.7031	-2.30%
2020-03-06	3.040	3.030	3.070	3.030	3.120	155,000	473,290	3.0535	2.775	2.766	2.802	2.766	2.848	169,804	2.7873	0.00%
2020-03-05	3.040	3.030	3.070	3.020	3.070	108,000	328,290	3.0397	2.775	2.766	2.802	2.757	2.802	118,315	2.7747	0.33%
2020-03-04	3.030	3.030	3.040	3.000	3.040	199,000	602,330	3.0268	2.766	2.766	2.775	2.738	2.775	218,007	2.7629	-0.33%
2020-03-03	3.040	3.030	3.040	3.030	3.080	260,000	790,760	3.0414	2.775	2.766	2.775	2.766	2.811	284,833	2.7762	-1.94%
2020-03-02	3.100	3.070	3.100	3.020	3.100	291,000	887,130	3.0486	2.830	2.802	2.830	2.757	2.830	318,794	2.7828	2.65%
2020-02-28	3.020	3.020	3.070	2.980	3.100	373,000	1,123,150	3.0111	2.757	2.757	2.802	2.720	2.830	408,626	2.7486	-3.21%
2020-02-27	3.120	3.100	3.140	3.070	3.130	125,000	388,900	3.1112	2.848	2.830	2.866	2.802	2.857	136,939	2.8400	1.96%
2020-02-26	3.060	3.060	3.080	3.060	3.120	66,000	202,970	3.0753	2.793	2.793	2.811	2.793	2.848	72,304	2.8072	-1.92%
2020-02-25	3.120	3.100	3.120	3.100	3.190	455,000	1,439,740	3.1643	2.848	2.830	2.848	2.830	2.912	498,457	2.8884	-1.58%
2020-02-24	3.170	3.130	3.170	3.090	3.170	3,053,000	9,484,540	3.1066	2.894	2.857	2.894	2.821	2.894	3,344,595	2.8358	-0.31%
2020-02-21	3.180	3.170	3.180	3.150	3.190	546,000	1,738,210	3.1835	2.903	2.894	2.903	2.875	2.912	598,149	2.9060	0.95%
2020-02-20	3.150	3.130	3.150	3.100	3.160	268,000	844,020	3.1493	2.875	2.857	2.875	2.830	2.884	293,597	2.8748	-0.32%
2020-02-19	3.160	3.140	3.160	3.120	3.180	189,000	594,140	3.1436	2.884	2.866	2.884	2.848	2.903	207,052	2.8695	2.27%
2020-02-18	3.090	3.090	3.140	3.080	3.160	286,000	898,580	3.1419	2.821	2.821	2.866	2.811	2.884	313,316	2.8680	-2.83%
2020-02-17	3.180	3.170	3.180	3.140	3.210	929,000	2,957,360	3.1834	2.903	2.894	2.903	2.866	2.930	1,017,730	2.9058	1.92%
2020-02-14	3.120	3.120	3.140	3.050	3.130	475,000	1,481,030	3.1180	2.848	2.848	2.866	2.784	2.857	520,368	2.8461	0.00%
2020-02-13	3.120	3.120	3.140	3.100	3.150	560,000	1,744,670	3.1155	2.848	2.848	2.866	2.830	2.875	613,486	2.8439	-0.95%
2020-02-12	3.150	3.130	3.150	3.100	3.160	558,000	1,758,820	3.1520	2.875	2.857	2.875	2.830	2.884	611,295	2.8772	-0.32%
2020-02-11	3.160	3.160	3.170	3.100	3.200	1,275,000	4,009,460	3.1447	2.884	2.884	2.894	2.830	2.921	1,396,776	2.8705	1.94%
2020-02-10	3.100	3.100	3.110	3.000	3.100	270,000	826,140	3.0598	2.830	2.830	2.839	2.738	2.830	295,788	2.7930	-0.64%
2020-02-07	3.120	3.120	3.140	3.020	3.140	543,000	1,673,520	3.0820	2.848	2.848	2.866	2.757	2.866	594,862	2.8133	1.30%
2020-02-06	3.080	3.060	3.090	2.980	3.090	676,000	2,069,330	3.0611	2.811	2.793	2.821	2.720	2.821	740,565	2.7943	1.32%
2020-02-05	3.040	3.000	3.040	2.990	3.100	512,000	1,560,130	3.0471	2.775	2.738	2.775	2.729	2.830	560,902	2.7815	-2.56%
2020-02-04	3.120	3.100	3.120	3.060	3.230	747,000	2,320,670	3.1067	2.848	2.830	2.848	2.793	2.948	818,347	2.8358	1.96%
2020-02-03	3.060	3.030	3.060	2.990	3.130	559,000	1,711,100	3.0610	2.793	2.766	2.793	2.729	2.857	612,391	2.7941	2.34%
2020-01-31	2.990	2.980	2.990	2.820	3.140	3,202,000	9,446,650	2.9502	2.729	2.720	2.729	2.574	2.866	3,507,826	2.6930	0.67%
2020-01-30	2.970	2.940	2.980	2.880	3.150	2,936,000	8,999,470	3.0652	2.711	2.684	2.720	2.629	2.875	3,216,420	2.7980	-5.41%
2020-01-29	3.140	3.140	3.150	3.090	3.160	2,150,000	6,754,520	3.1416	2.866	2.866	2.875	2.821	2.884	2,355,348	2.8677	-2.18%
2020-01-24	3.210	3.190	3.210	3.080	3.250	2,734,000	8,625,840	3.1550	2.930	2.912	2.930	2.811	2.967	2,995,127	2.8800	1.90%
2020-01-23	3.150	3.150	3.180	3.150	3.290	2,157,000	6,919,650	3.2080	2.875	2.875	2.903	2.875	3.003	2,363,017	2.9283	-4.55%
2020-01-22	3.300	3.300	3.310	3.180	3.320	1,042,000	3,398,190	3.2612	3.012	3.012	3.021	2.903	3.031	1,141,522	2.9769	1.54%
2020-01-21	3.250	3.250	3.260	3.210	3.400	2,287,000	7,460,240	3.2620	2.967	2.967	2.976	2.930	3.104	2,505,433	2.9776	-4.41%
2020-01-20	3.400	3.350	3.400	3.340	3.460	2,108,000	7,160,970	3.3970	3.104	3.058	3.104	3.049	3.158	2,309,337	3.1009	-0.58%
2020-01-17	3.420	3.420	3.460	3.380	3.500	6,127,000	21,062,540	3.4377	3.122	3.122	3.158	3.085	3.195	6,712,195	3.1380	0.59%
2020-01-16	3.400	3.390	3.400	3.270	3.540	9,795,000	33,317,110	3.4014	3.104	3.094	3.104	2.985	3.231	10,730,529	3.1049	4.29%
2020-01-15	3.260	3.260	3.270	3.210	3.290	3,097,000	10,148,610	3.2769	2.976	2.976	2.985	2.930	3.003	3,392,797	2.9912	0.31%
2020-01-14	3.250	3.200	3.250	3.180	3.270	670,000	2,161,370	3.2259	2.967	2.921	2.967	2.903	2.985	733,992	2.9447	-0.61%
2020-01-13	3.270	3.260	3.270	3.160	3.280	2,855,000	9,276,000	3.2490	2.985	2.976	2.985	2.884	2.994	3,127,684	2.9658	0.31%
2020-01-10	3.260	3.250	3.260	3.160	3.280	5,548,000	18,045,860	3.2527	2.976	2.967	2.976	2.884	2.994	6,077,895	2.9691	3.16%
2020-01-09	3.160	3.150	3.160	3.030	3.160	1,039,000	3,234,690	3.1133	2.884	2.875	2.884	2.766	2.884	1,138,236	2.8418	2.93%
2020-01-08	3.070	3.070	3.100	3.000	3.100	1,242,000	3,772,220	3.0372	2.802	2.802	2.830	2.738	2.830	1,360,625	2.7724	-0.32%
2020-01-07	3.080	3.080	3.110	3.080	3.170	1,129,000	3,499,710	3.0998	2.811	2.811	2.839	2.811	2.894	1,236,832	2.8296	-2.84%
2020-01-06	3.170	3.160	3.170	3.050	3.170	1,574,000	4,913,990	3.1220	2.894	2.884	2.894	2.784	2.894	1,724,334	2.8498	0.32%
2020-01-03	3.160	3.160	3.170	3.150	3.170	866,000	2,730,250	3.1527	2.884	2.884	2.894	2.875	2.894	948,712	2.8778	-0.32%
2020-01-02	3.170	3.160	3.170	3.150	3.170	1,262,000	3,988,760	3.1607	2.894	2.884	2.894	2.875	2.894	1,382,535	2.8851	0.32%
2019-12-31	3.160	3.160	3.170	3.160	3.170	286,000	903,870	3.1604	2.884	2.884	2.894	2.884	2.894	313,316	2.8848	0.00%
2019-12-30	3.160	3.160	3.170	3.000	3.170	2,763,000	8,727,230	3.1586	2.884	2.884	2.894	2.738	2.894	3,026,897	2.8832	0.00%
2019-12-27	3.160	3.160	3.170	3.160	3.180	756,000	2,391,700	3.1636	2.884	2.884	2.894	2.884	2.903	828,206	2.8878	0.00%
2019-12-24	3.160	3.160	3.170	3.160	3.170	466,000	1,473,810	3.1627	2.884	2.884	2.894	2.884	2.894	510,508	2.8869	-0.32%
2019-12-23	3.170	3.160	3.170	3.160	3.180	761,000	2,407,390	3.1635	2.894	2.884	2.894	2.884	2.903	833,684	2.8877	0.00%
2019-12-20	3.170	3.160	3.180	3.160	3.190	940,000	2,981,910	3.1722	2.894	2.884	2.903	2.884	2.912	1,029,780	2.8957	-0.94%
2019-12-19	3.200	3.200	3.210	3.130	3.210	2,450,000	7,786,840	3.1783	2.921	2.921	2.930	2.857	2.930	2,684,002	2.9012	-1.23%
2019-12-18	3.240	3.240	3.250	3.210	3.320	3,476,000	11,301,080	3.2512	2.958	2.958	2.967	2.930	3.031	3,807,996	2.9677	-1.22%
2019-12-17	3.280	3.280	3.290	3.170	3.370	10,703,000	35,038,370	3.2737	2.994	2.994	3.003	2.894	3.076	11,725,253	2.9883	2.82%
2019-12-16	3.190	3.190	3.200	3.160	3.260	5,376,000	17,315,360	3.2209	2.912	2.912	2.921	2.884	2.976	5,889,467	2.9401	0.95%
2019-12-13	3.160	3.160	3.180	3.160	3.190	4,336,000	13,727,180	3.1659	2.884	2.884	2.903	2.884	2.912	4,750,135	2.8899	0.00%
2019-12-12	3.160	3.160	3.170	3.160	3.180	1,019,000	3,226,520	3.1664	2.884	2.884	2.894	2.884	2.903	1,116,326	2.8903	0.00%
2019-12-11	3.160	3.160	3.170	3.160	3.170	1,450,000	4,585,590	3.1625	2.884	2.884	2.894	2.884	2.894	1,588,491	2.8868	0.00%
2019-12-10	3.160	3.160	3.170	3.160	3.170	2,809,000	8,885,950	3.1634	2.884	2.884	2.894	2.884	2.894	3,077,290	2.8876	0.00%
2019-12-09	3.160	3.160	3.170	3.160	3.250	4,340,000	13,816,450	3.1835	2.884	2.884	2.894	2.884	2.967	4,754,517	2.9060	-2.17%
2019-12-06	3.230	3.230	3.240	3.170	3.260	6,262,000	20,102,970	3.2103	2.948	2.948	2.958	2.894	2.976	6,860,089	2.9304	0.00%
2019-12-05	3.230	3.230	3.240	3.150	3.330	44,243,000	142,033,760	3.2103	2.948	2.948	2.958	2.875	3.040	48,468,690	2.9304