JIANZHONG CONSTRUCTION DEVELOPMENT LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00589	2020-03-18	2024-03-28	2025-10-27	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-10-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-28	0	0.190	-	0.208	-	-	0	0	-	0.190	-	0.208	-	-	0	-	0.00%
2024-03-27	0	0.190	0.166	0.201	-	-	0	0	-	0.190	0.166	0.201	-	-	0	-	0.00%
2024-03-26	0	0.190	0.169	0.201	-	-	0	0	-	0.190	0.169	0.201	-	-	0	-	0.00%
2024-03-25	0	0.190	0.166	0.199	0.190	0.190	4,000	760	0.1900	0.190	0.166	0.199	0.190	0.190	4,000	0.1900	-4.52%
2024-03-22	0	0.199	0.192	0.209	-	-	0	0	-	0.199	0.192	0.209	-	-	0	-	0.00%
2024-03-21	0	0.199	0.192	0.199	0.199	0.199	20,000	3,980	0.1990	0.199	0.192	0.199	0.199	0.199	20,000	0.1990	0.00%
2024-03-20	0	0.199	0.190	0.199	0.199	0.199	4,000	796	0.1990	0.199	0.190	0.199	0.199	0.199	4,000	0.1990	0.00%
2024-03-19	0	0.199	0.190	0.209	0.199	0.199	20,000	3,980	0.1990	0.199	0.190	0.209	0.199	0.199	20,000	0.1990	3.65%
2024-03-18	0	0.192	0.185	0.192	0.180	0.192	52,000	9,744	0.1874	0.192	0.185	0.192	0.180	0.192	52,000	0.1874	11.63%
2024-03-15	0	0.172	0.170	0.172	-	-	0	0	-	0.172	0.170	0.172	-	-	0	-	0.00%
2024-03-14	0	0.172	0.170	-	-	-	0	0	-	0.172	0.170	-	-	-	0	-	0.00%
2024-03-13	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	1.18%
2024-03-12	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-03-11	0	0.170	0.151	-	-	-	0	0	-	0.170	0.151	-	-	-	0	-	0.00%
2024-03-08	0	0.170	0.167	-	-	-	0	0	-	0.170	0.167	-	-	-	0	-	0.00%
2024-03-07	0	0.170	0.170	-	0.170	0.170	6,000	1,020	0.1700	0.170	0.170	-	0.170	0.170	6,000	0.1700	0.00%
2024-03-06	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2024-03-05	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-03-04	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-03-01	0	0.170	0.150	0.212	-	-	0	0	-	0.170	0.150	0.212	-	-	0	-	0.00%
2024-02-29	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2024-02-28	0	0.170	0.169	0.194	0.170	0.170	110,000	18,700	0.1700	0.170	0.169	0.194	0.170	0.170	110,000	0.1700	-0.58%
2024-02-27	0	0.171	0.135	0.171	0.171	0.171	62,000	10,602	0.1710	0.171	0.135	0.171	0.171	0.171	62,000	0.1710	0.00%
2024-02-26	0	0.171	0.170	0.171	0.172	0.175	16,000	2,748	0.1718	0.171	0.170	0.171	0.172	0.175	16,000	0.1718	-3.93%
2024-02-23	0	0.178	0.175	0.178	0.178	0.180	18,000	3,232	0.1796	0.178	0.175	0.178	0.178	0.180	18,000	0.1796	-5.32%
2024-02-22	0	0.188	0.180	0.188	0.188	0.190	46,000	8,640	0.1878	0.188	0.180	0.188	0.188	0.190	46,000	0.1878	-1.05%
2024-02-21	0	0.190	0.190	-	0.190	0.190	2,000	380	0.1900	0.190	0.190	-	0.190	0.190	2,000	0.1900	0.00%
2024-02-20	0	0.190	0.190	0.192	0.190	0.194	6,000	1,156	0.1927	0.190	0.190	0.192	0.190	0.194	6,000	0.1927	-2.06%
2024-02-19	0	0.194	0.109	0.194	0.195	0.195	4,000	780	0.1950	0.194	0.109	0.194	0.195	0.195	4,000	0.1950	-3.00%
2024-02-16	0	0.200	0.195	-	0.200	0.200	30,000	6,000	0.2000	0.200	0.195	-	0.200	0.200	30,000	0.2000	-2.44%
2024-02-15	0	0.205	0.100	-	-	-	0	0	-	0.205	0.100	-	-	-	0	-	0.00%
2024-02-14	0	0.205	0.205	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	0.00%
2024-02-09	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2024-02-08	0	0.205	0.066	0.205	-	-	0	0	-	0.205	0.066	0.205	-	-	0	-	0.00%
2024-02-07	0	0.205	0.101	0.205	-	-	0	0	-	0.205	0.101	0.205	-	-	0	-	-2.38%
2024-02-06	0	0.210	0.055	0.210	-	-	0	0	-	0.210	0.055	0.210	-	-	0	-	0.00%
2024-02-05	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2024-02-02	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	-4.11%
2024-02-01	0	0.219	-	0.230	-	-	0	0	-	0.219	-	0.230	-	-	0	-	0.00%
2024-01-31	0	0.219	0.175	0.219	-	-	0	0	-	0.219	0.175	0.219	-	-	0	-	-0.45%
2024-01-30	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2024-01-29	0	0.220	-	0.229	-	-	0	0	-	0.220	-	0.229	-	-	0	-	0.00%
2024-01-26	0	0.220	0.062	0.220	0.220	0.220	76,000	16,720	0.2200	0.220	0.062	0.220	0.220	0.220	76,000	0.2200	0.00%
2024-01-25	0	0.220	0.220	0.239	0.220	0.220	190,000	41,800	0.2200	0.220	0.220	0.239	0.220	0.220	190,000	0.2200	0.00%
2024-01-24	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2024-01-23	0	0.220	0.121	0.220	-	-	0	0	-	0.220	0.121	0.220	-	-	0	-	0.00%
2024-01-22	0	0.220	0.200	-	0.220	0.220	100,000	22,000	0.2200	0.220	0.200	-	0.220	0.220	100,000	0.2200	0.00%
2024-01-19	0	0.220	0.196	-	-	-	0	0	-	0.220	0.196	-	-	-	0	-	0.00%
2024-01-18	0	0.220	0.197	0.220	0.220	0.220	100,000	21,996	0.2200	0.220	0.197	0.220	0.220	0.220	100,000	0.2200	-0.45%
2024-01-17	0	0.221	-	0.330	-	-	0	0	-	0.221	-	0.330	-	-	0	-	0.00%
2024-01-16	0	0.221	0.200	0.245	-	-	0	0	-	0.221	0.200	0.245	-	-	0	-	0.00%
2024-01-15	0	0.221	0.220	0.245	0.220	0.221	42,000	9,242	0.2200	0.221	0.220	0.245	0.220	0.221	42,000	0.2200	-7.92%
2024-01-12	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.04%
2024-01-11	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.61%
2024-01-10	0	0.249	0.228	0.249	-	-	0	0	-	0.249	0.228	0.249	-	-	0	-	0.00%
2024-01-09	0	0.249	-	0.285	-	-	0	0	-	0.249	-	0.285	-	-	0	-	0.00%
2024-01-08	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2024-01-05	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2024-01-04	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2024-01-03	0	0.249	0.171	0.249	0.250	0.250	2,000	500	0.2500	0.249	0.171	0.249	0.250	0.250	2,000	0.2500	-0.40%
2024-01-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-12-29	0	0.250	0.209	0.250	-	-	0	0	-	0.250	0.209	0.250	-	-	0	-	-1.96%
2023-12-28	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2023-12-27	0	0.255	0.245	0.255	0.245	0.260	64,000	15,860	0.2478	0.255	0.245	0.255	0.245	0.260	64,000	0.2478	-1.92%
2023-12-22	0	0.260	0.230	0.260	0.260	0.260	20,000	5,200	0.2600	0.260	0.230	0.260	0.260	0.260	20,000	0.2600	-1.89%
2023-12-21	0	0.265	0.265	-	-	-	0	0	-	0.265	0.265	-	-	-	0	-	8.16%
2023-12-20	0	0.245	0.245	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	8.89%
2023-12-19	0	0.225	-	0.245	-	-	0	0	-	0.225	-	0.245	-	-	0	-	0.00%
2023-12-18	0	0.225	0.205	0.250	0.213	0.225	270,000	58,378	0.2162	0.225	0.205	0.250	0.213	0.225	270,000	0.2162	0.00%
2023-12-15	0	0.225	-	0.225	0.245	0.245	2,000	490	0.2450	0.225	-	0.225	0.245	0.245	2,000	0.2450	-8.16%
2023-12-14	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2023-12-13	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2023-12-12	0	0.245	0.200	0.245	0.245	0.245	2,000	490	0.2450	0.245	0.200	0.245	0.245	0.245	2,000	0.2450	0.00%
2023-12-11	0	0.245	-	0.285	-	-	0	0	-	0.245	-	0.285	-	-	0	-	0.00%
2023-12-08	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2023-12-07	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2023-12-06	0	0.250	0.250	0.310	-	-	2,000	500	0.2500	0.250	0.250	0.310	-	-	2,000	0.2500	0.00%
2023-12-05	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-12-04	0	0.250	-	0.250	0.250	0.250	2,000	500	0.2500	0.250	-	0.250	0.250	0.250	2,000	0.2500	0.00%
2023-12-01	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-30	0	0.250	0.131	0.250	-	-	0	0	-	0.250	0.131	0.250	-	-	0	-	0.00%
2023-11-29	0	0.250	-	0.255	0.250	0.255	108,000	27,170	0.2516	0.250	-	0.255	0.250	0.255	108,000	0.2516	0.00%
2023-11-28	0	0.250	0.250	0.285	0.250	0.250	52,000	13,000	0.2500	0.250	0.250	0.285	0.250	0.250	52,000	0.2500	0.00%
2023-11-27	0	0.250	0.250	0.270	0.250	0.250	146,000	36,500	0.2500	0.250	0.250	0.270	0.250	0.250	146,000	0.2500	0.00%
2023-11-24	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-23	0	0.250	0.232	0.250	0.250	0.250	104,000	26,000	0.2500	0.250	0.232	0.250	0.250	0.250	104,000	0.2500	0.00%
2023-11-22	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2023-11-21	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-20	0	0.250	-	0.285	-	-	0	0	-	0.250	-	0.285	-	-	0	-	0.00%
2023-11-17	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2023-11-16	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2023-11-15	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2023-11-14	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2023-11-13	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2023-11-10	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2023-11-09	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2023-11-08	0	0.255	0.230	0.255	-	-	0	0	-	0.255	0.230	0.255	-	-	0	-	0.00%
2023-11-07	0	0.255	-	0.255	0.255	0.255	34,000	8,670	0.2550	0.255	-	0.255	0.255	0.255	34,000	0.2550	0.00%
2023-11-06	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	0.00%
2023-11-03	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2023-11-02	0	0.255	0.139	0.255	-	-	0	0	-	0.255	0.139	0.255	-	-	0	-	0.00%
2023-11-01	0	0.255	0.255	0.280	0.255	0.255	30,000	7,650	0.2550	0.255	0.255	0.280	0.255	0.255	30,000	0.2550	-10.53%
2023-10-31	0	0.285	0.228	0.285	-	-	0	0	-	0.285	0.228	0.285	-	-	0	-	0.00%
2023-10-30	0	0.285	0.222	0.285	-	-	0	0	-	0.285	0.222	0.285	-	-	0	-	-1.72%
2023-10-27	0	0.290	0.221	0.290	0.219	0.290	82,000	18,130	0.2211	0.290	0.221	0.290	0.219	0.290	82,000	0.2211	20.83%
2023-10-26	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2023-10-25	0	0.240	-	0.290	0.240	0.240	18,000	4,320	0.2400	0.240	-	0.290	0.240	0.240	18,000	0.2400	0.00%
2023-10-24	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-0.41%
2023-10-20	0	0.241	0.241	0.290	-	-	0	0	-	0.241	0.241	0.290	-	-	0	-	0.00%
2023-10-19	0	0.241	0.240	0.290	0.241	0.241	6,000	1,446	0.2410	0.241	0.240	0.290	0.241	0.241	6,000	0.2410	0.42%
2023-10-18	0	0.240	0.150	0.290	-	-	0	0	-	0.240	0.150	0.290	-	-	0	-	0.00%
2023-10-17	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-3.23%
2023-10-16	0	0.248	0.181	0.290	-	-	0	0	-	0.248	0.181	0.290	-	-	0	-	0.00%
2023-10-13	0	0.248	0.125	0.248	-	-	0	0	-	0.248	0.125	0.248	-	-	0	-	0.00%
2023-10-12	0	0.248	0.230	0.248	-	-	0	0	-	0.248	0.230	0.248	-	-	0	-	0.00%
2023-10-11	0	0.248	0.230	0.249	0.248	0.248	10,000	2,480	0.2480	0.248	0.230	0.249	0.248	0.248	10,000	0.2480	-0.80%
2023-10-10	0	0.250	-	0.290	-	-	0	0	-	0.250	-	0.290	-	-	0	-	0.00%
2023-10-09	0	0.250	-	0.290	0.250	0.250	10,000	2,500	0.2500	0.250	-	0.290	0.250	0.250	10,000	0.2500	0.00%
2023-10-06	0	0.250	-	0.250	0.250	0.250	2,000	500	0.2500	0.250	-	0.250	0.250	0.250	2,000	0.2500	0.00%
2023-10-05	0	0.250	0.224	0.250	0.250	0.250	2,000	500	0.2500	0.250	0.224	0.250	0.250	0.250	2,000	0.2500	12.61%
2023-10-04	0	0.222	0.200	-	-	-	0	0	-	0.222	0.200	-	-	-	0	-	0.00%
2023-10-03	0	0.222	0.200	-	-	-	0	0	-	0.222	0.200	-	-	-	0	-	0.00%
2023-09-29	0	0.222	0.200	-	-	-	0	0	-	0.222	0.200	-	-	-	0	-	0.00%
2023-09-28	0	0.222	0.222	0.223	0.222	0.222	4,000	888	0.2220	0.222	0.222	0.223	0.222	0.222	4,000	0.2220	-0.89%
2023-09-27	0	0.224	0.200	0.224	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	-0.88%
2023-09-26	0	0.226	0.200	0.227	-	-	0	0	-	0.226	0.200	0.227	-	-	0	-	-0.88%
2023-09-25	0	0.228	0.200	0.238	-	-	0	0	-	0.228	0.200	0.238	-	-	0	-	0.00%
2023-09-22	0	0.228	0.201	0.248	-	-	50,000	11,400	0.2280	0.228	0.201	0.248	-	-	50,000	0.2280	0.00%
2023-09-21	0	0.228	0.201	0.229	-	-	0	0	-	0.228	0.201	0.229	-	-	0	-	-0.44%
2023-09-20	0	0.229	0.201	-	-	-	0	0	-	0.229	0.201	-	-	-	0	-	0.00%
2023-09-19	0	0.229	0.201	0.230	-	-	0	0	-	0.229	0.201	0.230	-	-	0	-	-0.43%
2023-09-18	0	0.230	0.201	-	-	-	0	0	-	0.230	0.201	-	-	-	0	-	0.00%
2023-09-15	0	0.230	0.201	-	-	-	0	0	-	0.230	0.201	-	-	-	0	-	0.00%
2023-09-14	0	0.230	0.200	-	0.229	0.230	24,000	5,514	0.2298	0.230	0.200	-	0.229	0.230	24,000	0.2298	0.00%
2023-09-13	0	0.230	0.210	0.240	0.230	0.230	2,000	460	0.2300	0.230	0.210	0.240	0.230	0.230	2,000	0.2300	9.52%
2023-09-12	0	0.210	0.210	0.280	0.170	0.240	12,000	2,740	0.2283	0.210	0.210	0.280	0.170	0.240	12,000	0.2283	-16.00%
2023-09-11	0	0.250	0.250	0.290	0.240	0.240	2,000	480	0.2400	0.250	0.250	0.290	0.240	0.240	2,000	0.2400	0.00%
2023-09-07	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2023-09-06	0	0.255	0.231	0.290	-	-	0	0	-	0.255	0.231	0.290	-	-	0	-	0.00%
2023-09-05	0	0.255	-	0.290	-	-	0	0	-	0.255	-	0.290	-	-	0	-	0.00%
2023-09-04	0	0.255	0.250	0.290	-	-	0	0	-	0.255	0.250	0.290	-	-	0	-	0.00%
2023-08-31	0	0.255	0.218	0.290	-	-	0	0	-	0.255	0.218	0.290	-	-	0	-	0.00%
2023-08-30	0	0.255	0.149	0.285	-	-	0	0	-	0.255	0.149	0.285	-	-	0	-	0.00%
2023-08-29	0	0.255	0.078	0.290	-	-	0	0	-	0.255	0.078	0.290	-	-	0	-	0.00%
2023-08-28	0	0.255	0.058	0.255	-	-	0	0	-	0.255	0.058	0.255	-	-	0	-	0.00%
2023-08-25	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2023-08-24	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2023-08-23	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2023-08-22	0	0.255	0.250	0.255	0.247	0.255	32,000	8,098	0.2531	0.255	0.250	0.255	0.247	0.255	32,000	0.2531	3.66%
2023-08-21	0	0.246	0.246	0.285	0.246	0.285	28,000	7,902	0.2822	0.246	0.246	0.285	0.246	0.285	28,000	0.2822	-13.68%
2023-08-18	0	0.285	0.285	0.295	-	-	2,000	570	0.2850	0.285	0.285	0.295	-	-	2,000	0.2850	0.00%
2023-08-17	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2023-08-16	0	0.285	0.285	0.350	-	-	0	0	-	0.285	0.285	0.350	-	-	0	-	0.00%
2023-08-15	0	0.285	0.285	0.300	0.285	0.290	88,000	25,160	0.2859	0.285	0.285	0.300	0.285	0.290	88,000	0.2859	0.00%
2023-08-14	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2023-08-11	0	0.285	0.250	0.285	0.285	0.285	2,000	570	0.2850	0.285	0.250	0.285	0.285	0.285	2,000	0.2850	0.00%
2023-08-10	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2023-08-09	0	0.285	0.255	0.285	0.290	0.290	30,000	8,700	0.2900	0.285	0.255	0.285	0.290	0.290	30,000	0.2900	7.55%
2023-08-08	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2023-08-07	0	0.265	0.250	0.255	0.265	0.300	260,000	70,530	0.2713	0.265	0.250	0.255	0.265	0.300	260,000	0.2713	-1.85%
2023-08-04	0	0.270	0.270	0.285	0.265	0.280	134,000	37,090	0.2768	0.270	0.270	0.285	0.265	0.280	134,000	0.2768	5.88%
2023-08-03	0	0.255	0.255	0.280	-	-	0	0	-	0.255	0.255	0.280	-	-	0	-	0.00%
2023-08-02	0	0.255	0.255	0.280	0.255	0.255	22,000	5,610	0.2550	0.255	0.255	0.280	0.255	0.255	22,000	0.2550	0.00%
2023-08-01	0	0.255	0.255	0.280	-	-	0	0	-	0.255	0.255	0.280	-	-	0	-	2.00%
2023-07-31	0	0.250	0.250	0.280	0.250	0.250	4,000	1,000	0.2500	0.250	0.250	0.280	0.250	0.250	4,000	0.2500	0.00%
2023-07-28	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2023-07-27	0	0.250	0.250	0.280	0.250	0.250	16,000	4,000	0.2500	0.250	0.250	0.280	0.250	0.250	16,000	0.2500	0.00%
2023-07-26	0	0.250	0.240	0.250	0.260	0.285	52,000	14,770	0.2840	0.250	0.240	0.250	0.260	0.285	52,000	0.2840	-12.28%
2023-07-25	0	0.285	0.260	0.305	0.285	0.285	36,000	10,260	0.2850	0.285	0.260	0.305	0.285	0.285	36,000	0.2850	-1.72%
2023-07-24	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2023-07-21	0	0.290	0.250	0.290	0.260	0.290	92,000	24,240	0.2635	0.290	0.250	0.290	0.260	0.290	92,000	0.2635	7.41%
2023-07-20	0	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2023-07-19	0	0.270	0.270	0.285	0.265	0.320	54,000	15,530	0.2876	0.270	0.270	0.285	0.265	0.320	54,000	0.2876	-15.62%
2023-07-18	0	0.320	0.260	0.320	0.265	0.320	106,000	28,200	0.2660	0.320	0.260	0.320	0.265	0.320	106,000	0.2660	23.08%
2023-07-14	0	0.260	0.260	0.290	0.260	0.260	2,000	520	0.2600	0.260	0.260	0.290	0.260	0.260	2,000	0.2600	-10.34%
2023-07-13	0	0.290	0.260	0.350	-	-	0	0	-	0.290	0.260	0.350	-	-	0	-	0.00%
2023-07-12	0	0.290	0.270	0.290	0.270	0.290	34,000	9,340	0.2747	0.290	0.270	0.290	0.270	0.290	34,000	0.2747	7.41%
2023-07-11	0	0.270	0.260	0.310	0.270	0.270	6,000	1,620	0.2700	0.270	0.260	0.310	0.270	0.270	6,000	0.2700	3.85%
2023-07-10	0	0.260	0.260	0.320	-	-	0	0	-	0.260	0.260	0.320	-	-	0	-	0.00%
2023-07-07	0	0.260	0.260	0.320	-	-	0	0	-	0.260	0.260	0.320	-	-	0	-	0.00%
2023-07-06	0	0.260	0.255	0.280	0.260	0.260	36,000	9,360	0.2600	0.260	0.255	0.280	0.260	0.260	36,000	0.2600	0.00%
2023-07-05	0	0.260	0.260	0.320	-	-	0	0	-	0.260	0.260	0.320	-	-	0	-	0.00%
2023-07-04	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.280	0.260	0.260	20,000	0.2600	0.00%
2023-07-03	0	0.260	0.255	0.260	0.255	0.260	64,000	16,610	0.2595	0.260	0.255	0.260	0.255	0.260	64,000	0.2595	1.96%
2023-06-30	0	0.255	0.255	0.310	0.255	0.255	2,000	510	0.2550	0.255	0.255	0.310	0.255	0.255	2,000	0.2550	0.00%
2023-06-29	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	-8.93%
2023-06-28	0	0.280	0.240	0.310	-	-	0	0	-	0.280	0.240	0.310	-	-	0	-	0.00%
2023-06-27	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2023-06-26	0	0.280	0.240	0.280	0.280	0.280	42,000	11,760	0.2800	0.280	0.240	0.280	0.280	0.280	42,000	0.2800	0.00%
2023-06-23	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2023-06-21	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2023-06-20	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2023-06-19	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2023-06-16	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2023-06-15	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2023-06-14	0	0.280	0.280	0.300	0.270	0.275	22,000	5,950	0.2705	0.280	0.280	0.300	0.270	0.275	22,000	0.2705	1.82%
2023-06-13	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2023-06-12	0	0.275	0.275	0.290	0.270	0.270	14,000	3,780	0.2700	0.275	0.275	0.290	0.270	0.270	14,000	0.2700	1.85%
2023-06-09	0	0.270	0.270	0.290	0.270	0.270	4,000	1,080	0.2700	0.270	0.270	0.290	0.270	0.270	4,000	0.2700	0.00%
2023-06-08	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2023-06-07	0	0.270	0.270	0.290	0.270	0.280	22,000	5,980	0.2718	0.270	0.270	0.290	0.270	0.280	22,000	0.2718	-3.57%
2023-06-06	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	3.70%
2023-06-05	0	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	0.00%
2023-06-02	0	0.270	0.270	0.315	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	0.315	0.270	0.270	10,000	0.2700	-6.90%
2023-06-01	0	0.290	0.240	0.310	-	-	0	0	-	0.290	0.240	0.310	-	-	0	-	0.00%
2023-05-31	0	0.290	0.260	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.260	0.290	0.290	0.290	10,000	0.2900	1.75%
2023-05-30	0	0.285	0.275	0.285	0.275	0.335	214,000	62,600	0.2925	0.285	0.275	0.285	0.275	0.335	214,000	0.2925	-35.23%
2023-05-29	0	0.440	0.255	0.440	0.255	0.500	66,000	17,600	0.2667	0.440	0.255	0.440	0.255	0.500	66,000	0.2667	76.00%
2023-05-25	0	0.250	0.250	0.280	0.250	0.270	10,000	2,580	0.2580	0.250	0.250	0.280	0.250	0.270	10,000	0.2580	-7.41%
2023-05-24	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2023-05-23	0	0.270	0.265	0.300	0.270	0.270	10,000	2,700	0.2700	0.270	0.265	0.300	0.270	0.270	10,000	0.2700	3.85%
2023-05-22	0	0.260	0.255	0.350	0.260	0.295	68,000	19,250	0.2831	0.260	0.255	0.350	0.260	0.295	68,000	0.2831	-7.14%
2023-05-19	0	0.280	0.260	0.280	0.280	0.280	52,000	14,560	0.2800	0.280	0.260	0.280	0.280	0.280	52,000	0.2800	0.00%
2023-05-18	0	0.280	0.280	0.300	0.280	0.310	254,000	78,330	0.3084	0.280	0.280	0.300	0.280	0.310	254,000	0.3084	-9.68%
2023-05-17	0	0.310	0.300	0.325	0.310	0.460	366,000	123,450	0.3373	0.310	0.300	0.325	0.310	0.460	366,000	0.3373	-17.33%
2023-05-16	0	0.375	0.310	0.375	0.305	0.375	20,000	7,560	0.3780	0.375	0.310	0.375	0.305	0.375	20,000	0.3780	-5.06%
2023-05-15	0	0.395	0.285	0.395	0.300	0.395	64,000	19,710	0.3080	0.395	0.285	0.395	0.300	0.395	64,000	0.3080	9.72%
2023-05-12	0	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2023-05-11	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	-5.26%
2023-05-10	0	0.380	0.380	0.465	-	-	0	0	-	0.380	0.380	0.465	-	-	0	-	8.57%
2023-05-09	0	0.350	0.350	0.360	0.300	0.360	6,000	2,040	0.3400	0.350	0.350	0.360	0.300	0.360	6,000	0.3400	-2.78%
2023-05-08	0	0.360	0.320	0.370	0.320	0.370	48,000	17,660	0.3679	0.360	0.320	0.370	0.320	0.370	48,000	0.3679	-2.70%
2023-05-05	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	15.63%
2023-05-04	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-8.57%
2023-05-03	0	0.350	0.350	-	0.290	0.290	16,000	4,640	0.2900	0.350	0.350	-	0.290	0.290	16,000	0.2900	9.38%
2023-05-02	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	14.29%
2023-04-28	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2023-04-27	0	0.280	0.260	0.280	0.280	0.300	62,000	17,780	0.2868	0.280	0.260	0.280	0.280	0.300	62,000	0.2868	9.80%
2023-04-26	0	0.255	-	-	0.250	0.300	242,000	62,460	0.2581	0.255	-	-	0.250	0.300	242,000	0.2581	-8.93%
2023-04-25	0	0.280	0.245	0.320	0.265	0.320	144,000	41,330	0.2870	0.280	0.245	0.320	0.265	0.320	144,000	0.2870	-13.85%
2023-04-24	0	0.325	0.320	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
2023-04-21	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2023-04-20	0	0.325	0.325	-	0.325	0.325	16,000	5,200	0.3250	0.325	0.325	-	0.325	0.325	16,000	0.3250	0.00%
2023-04-19	0	0.325	0.300	0.390	-	-	0	0	-	0.325	0.300	0.390	-	-	0	-	0.00%
2023-04-18	0	0.325	0.325	0.390	0.325	0.325	30,000	9,750	0.3250	0.325	0.325	0.390	0.325	0.325	30,000	0.3250	0.00%
2023-04-17	0	0.325	0.325	0.390	0.320	0.330	8,000	2,610	0.3263	0.325	0.325	0.390	0.320	0.330	8,000	0.3263	-4.41%
2023-04-14	0	0.340	0.320	0.390	-	-	0	0	-	0.340	0.320	0.390	-	-	0	-	0.00%
2023-04-13	0	0.340	0.340	0.390	0.340	0.350	6,000	2,080	0.3467	0.340	0.340	0.390	0.340	0.350	6,000	0.3467	1.49%
2023-04-12	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2023-04-11	0	0.340	0.340	0.365	0.340	0.365	4,000	1,410	0.3525	0.340	0.340	0.365	0.340	0.365	4,000	0.3525	-6.85%
2023-04-06	0	0.365	0.320	0.365	-	-	0	0	-	0.365	0.320	0.365	-	-	0	-	0.00%
2023-04-04	0	0.365	0.335	0.370	-	-	0	0	-	0.365	0.335	0.370	-	-	0	-	0.00%
2023-04-03	0	0.365	0.335	0.365	0.370	0.370	6,000	2,220	0.3700	0.365	0.335	0.365	0.370	0.370	6,000	0.3700	-1.35%
2023-03-31	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2023-03-30	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2023-03-29	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2023-03-28	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2023-03-27	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	-5.13%
2023-03-24	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2023-03-23	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2023-03-22	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2023-03-21	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2023-03-20	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	-2.50%
2023-03-17	0	0.400	0.350	0.480	-	-	4,000	1,920	0.4800	0.400	0.350	0.480	-	-	4,000	0.4800	0.00%
2023-03-16	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2023-03-15	0	0.400	0.340	0.400	0.400	0.400	6,000	2,400	0.4000	0.400	0.340	0.400	0.400	0.400	6,000	0.4000	0.00%
2023-03-14	0	0.400	0.320	0.400	0.400	0.420	6,000	2,440	0.4067	0.400	0.320	0.400	0.400	0.420	6,000	0.4067	-4.76%
2023-03-13	0	0.420	0.420	-	-	-	0	0	-	0.420	0.420	-	-	-	0	-	16.67%
2023-03-10	0	0.360	0.320	0.360	0.350	0.400	20,000	7,400	0.3700	0.360	0.320	0.360	0.350	0.400	20,000	0.3700	2.86%
2023-03-09	0	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2023-03-08	0	0.350	0.325	-	-	-	0	0	-	0.350	0.325	-	-	-	0	-	0.00%
2023-03-07	0	0.350	0.350	-	0.330	0.355	58,000	19,800	0.3414	0.350	0.350	-	0.330	0.355	58,000	0.3414	-5.41%
2023-03-06	0	0.370	0.330	-	0.335	0.380	60,000	21,240	0.3540	0.370	0.330	-	0.335	0.380	60,000	0.3540	-3.90%
2023-03-03	0	0.385	0.335	0.390	-	-	0	0	-	0.385	0.335	0.390	-	-	0	-	0.00%
2023-03-02	0	0.385	0.380	-	-	-	0	0	-	0.385	0.380	-	-	-	0	-	0.00%
2023-03-01	0	0.385	0.380	0.480	-	-	12,000	4,560	0.3800	0.385	0.380	0.480	-	-	12,000	0.3800	0.00%
2023-02-28	0	0.385	0.370	0.500	-	-	14,000	5,390	0.3850	0.385	0.370	0.500	-	-	14,000	0.3850	0.00%
2023-02-27	0	0.385	0.375	0.390	-	-	0	0	-	0.385	0.375	0.390	-	-	0	-	-1.28%
2023-02-24	0	0.390	0.380	0.395	-	-	4,000	1,580	0.3950	0.390	0.380	0.395	-	-	4,000	0.3950	-1.27%
2023-02-23	0	0.395	0.375	0.485	0.390	0.395	40,000	15,770	0.3943	0.395	0.375	0.485	0.390	0.395	40,000	0.3943	0.00%
2023-02-22	0	0.395	0.395	0.485	-	-	0	0	-	0.395	0.395	0.485	-	-	0	-	0.00%
2023-02-21	0	0.395	0.380	0.400	0.395	0.395	4,000	1,580	0.3950	0.395	0.380	0.400	0.395	0.395	4,000	0.3950	-1.25%
2023-02-20	0	0.400	0.400	0.480	0.400	0.400	18,000	7,200	0.4000	0.400	0.400	0.480	0.400	0.400	18,000	0.4000	0.00%
2023-02-17	0	0.400	0.400	0.490	-	-	0	0	-	0.400	0.400	0.490	-	-	0	-	0.00%
2023-02-16	0	0.400	0.375	0.400	0.400	0.405	46,000	18,460	0.4013	0.400	0.375	0.400	0.400	0.405	46,000	0.4013	0.00%
2023-02-15	0	0.400	0.400	0.490	-	-	0	0	-	0.400	0.400	0.490	-	-	0	-	0.00%
2023-02-14	0	0.400	0.400	0.500	0.400	0.410	98,000	39,870	0.4068	0.400	0.400	0.500	0.400	0.410	98,000	0.4068	-2.44%
2023-02-13	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-1.20%
2023-02-10	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	-2.35%
2023-02-09	0	0.425	0.400	0.425	0.425	0.425	74,000	31,450	0.4250	0.425	0.400	0.425	0.425	0.425	74,000	0.4250	-1.16%
2023-02-08	0	0.430	0.380	0.480	0.430	0.435	116,000	49,910	0.4303	0.430	0.380	0.480	0.430	0.435	116,000	0.4303	0.00%
2023-02-07	0	0.430	0.420	0.490	-	-	50,000	21,250	0.4250	0.430	0.420	0.490	-	-	50,000	0.4250	0.00%
2023-02-06	0	0.430	0.430	0.475	0.425	0.435	46,000	19,640	0.4270	0.430	0.430	0.475	0.425	0.435	46,000	0.4270	-11.34%
2023-02-03	0	0.485	0.395	0.490	0.485	0.485	20,000	9,700	0.4850	0.485	0.395	0.490	0.485	0.485	20,000	0.4850	8.99%
2023-02-02	0	0.445	0.460	0.490	0.365	0.460	22,000	9,740	0.4427	0.445	0.460	0.490	0.365	0.460	22,000	0.4427	0.00%
2023-02-01	0	0.445	0.440	0.490	0.440	0.445	4,000	1,770	0.4425	0.445	0.440	0.490	0.440	0.445	4,000	0.4425	1.14%
2023-01-31	0	0.440	0.385	0.480	-	-	0	0	-	0.440	0.385	0.480	-	-	0	-	0.00%
2023-01-30	0	0.440	0.430	0.455	0.440	0.455	60,000	27,010	0.4502	0.440	0.430	0.455	0.440	0.455	60,000	0.4502	-2.22%
2023-01-27	0	0.450	0.450	0.540	-	-	0	0	-	0.450	0.450	0.540	-	-	0	-	3.45%
2023-01-26	0	0.435	0.435	0.500	-	-	0	0	-	0.435	0.435	0.500	-	-	0	-	3.57%
2023-01-20	0	0.420	0.420	0.450	0.420	0.425	56,000	23,550	0.4205	0.420	0.420	0.450	0.420	0.425	56,000	0.4205	-2.33%
2023-01-19	0	0.430	0.430	0.450	0.430	0.430	22,000	9,460	0.4300	0.430	0.430	0.450	0.430	0.430	22,000	0.4300	0.00%
2023-01-18	0	0.430	0.430	0.470	0.420	0.430	24,000	10,120	0.4217	0.430	0.430	0.470	0.420	0.430	24,000	0.4217	-9.47%
2023-01-17	0	0.475	0.410	0.490	-	-	0	0	-	0.475	0.410	0.490	-	-	0	-	0.00%
2023-01-16	0	0.475	0.405	0.475	0.400	0.495	8,000	3,390	0.4238	0.475	0.405	0.475	0.400	0.495	8,000	0.4238	7.95%
2023-01-13	0	0.440	0.435	0.440	0.440	0.440	6,000	2,640	0.4400	0.440	0.435	0.440	0.440	0.440	6,000	0.4400	-12.00%
2023-01-12	0	0.500	0.410	-	0.450	0.500	8,000	3,700	0.4625	0.500	0.410	-	0.450	0.500	8,000	0.4625	25.00%
2023-01-11	0	0.400	0.395	0.500	-	-	0	0	-	0.400	0.395	0.500	-	-	0	-	0.00%
2023-01-10	0	0.400	0.395	0.450	-	-	0	0	-	0.400	0.395	0.450	-	-	0	-	0.00%
2023-01-09	0	0.400	0.395	0.450	-	-	0	0	-	0.400	0.395	0.450	-	-	0	-	0.00%
2023-01-06	0	0.400	0.395	0.490	0.390	0.400	54,000	21,280	0.3941	0.400	0.395	0.490	0.390	0.400	54,000	0.3941	0.00%
2023-01-05	0	0.400	0.380	0.445	0.400	0.400	2,000	800	0.4000	0.400	0.380	0.445	0.400	0.400	2,000	0.4000	-16.67%
2023-01-04	0	0.480	0.405	0.480	0.480	0.480	2,000	960	0.4800	0.480	0.405	0.480	0.480	0.480	2,000	0.4800	0.00%
2023-01-03	0	0.480	0.480	-	0.395	0.395	10,000	3,950	0.3950	0.480	0.480	-	0.395	0.395	10,000	0.3950	21.52%
2022-12-30	0	0.395	0.350	0.395	0.395	0.395	4,000	1,580	0.3950	0.395	0.350	0.395	0.395	0.395	4,000	0.3950	0.00%
2022-12-29	0	0.395	0.395	0.415	-	-	0	0	-	0.395	0.395	0.415	-	-	0	-	8.22%
2022-12-28	0	0.365	0.365	0.390	0.345	0.400	54,000	21,380	0.3959	0.365	0.365	0.390	0.345	0.400	54,000	0.3959	1.39%
2022-12-23	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	9.09%
2022-12-22	0	0.330	0.330	0.390	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	0.00%
2022-12-21	0	0.330	0.330	0.390	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	1.54%
2022-12-20	0	0.325	0.325	0.390	0.325	0.345	6,000	1,990	0.3317	0.325	0.325	0.390	0.325	0.345	6,000	0.3317	-27.78%
2022-12-19	0	0.450	-	0.495	-	-	0	0	-	0.450	-	0.495	-	-	0	-	0.00%
2022-12-16	0	0.450	-	0.450	0.450	0.450	16,000	7,200	0.4500	0.450	-	0.450	0.450	0.450	16,000	0.4500	7.14%
2022-12-15	0	0.420	0.325	0.420	-	-	0	0	-	0.420	0.325	0.420	-	-	0	-	0.00%
2022-12-14	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2022-12-13	0	0.420	0.335	0.420	-	-	0	0	-	0.420	0.335	0.420	-	-	0	-	0.00%
2022-12-12	0	0.420	0.335	0.420	-	-	0	0	-	0.420	0.335	0.420	-	-	0	-	0.00%
2022-12-09	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2022-12-08	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2022-12-07	0	0.420	0.340	0.420	-	-	0	0	-	0.420	0.340	0.420	-	-	0	-	0.00%
2022-12-06	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2022-12-05	0	0.420	0.345	0.420	0.420	0.420	4,000	1,680	0.4200	0.420	0.345	0.420	0.420	0.420	4,000	0.4200	0.00%
2022-12-02	0	0.420	0.355	-	0.330	0.400	6,000	2,170	0.3617	0.420	0.355	-	0.330	0.400	6,000	0.3617	5.00%
2022-12-01	0	0.400	0.305	0.400	0.400	0.400	24,000	9,600	0.4000	0.400	0.305	0.400	0.400	0.400	24,000	0.4000	5.26%
2022-11-30	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2022-11-29	0	0.380	0.305	-	0.380	0.380	34,000	12,920	0.3800	0.380	0.305	-	0.380	0.380	34,000	0.3800	0.00%
2022-11-28	0	0.380	0.305	0.380	-	-	4,000	1,520	0.3800	0.380	0.305	0.380	-	-	4,000	0.3800	-1.30%
2022-11-25	0	0.385	0.310	-	-	-	0	0	-	0.385	0.310	-	-	-	0	-	0.00%
2022-11-24	0	0.385	0.305	0.385	-	-	0	0	-	0.385	0.305	0.385	-	-	0	-	0.00%
2022-11-23	0	0.385	0.310	0.385	-	-	0	0	-	0.385	0.310	0.385	-	-	0	-	0.00%
2022-11-22	0	0.385	0.305	0.400	-	-	0	0	-	0.385	0.305	0.400	-	-	0	-	0.00%
2022-11-21	0	0.385	0.305	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.305	0.385	0.385	0.385	2,000	0.3850	0.00%
2022-11-18	0	0.385	0.385	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	0.00%
2022-11-17	0	0.385	0.385	-	0.385	0.385	34,000	13,090	0.3850	0.385	0.385	-	0.385	0.385	34,000	0.3850	0.00%
2022-11-16	0	0.385	0.385	0.440	0.385	0.400	32,000	12,590	0.3934	0.385	0.385	0.440	0.385	0.400	32,000	0.3934	-11.49%
2022-11-15	0	0.435	0.400	0.435	0.355	0.440	16,000	6,200	0.3875	0.435	0.400	0.435	0.355	0.440	16,000	0.3875	20.83%
2022-11-14	0	0.360	0.360	0.450	0.350	0.350	16,000	5,600	0.3500	0.360	0.360	0.450	0.350	0.350	16,000	0.3500	2.86%
2022-11-11	0	0.350	0.270	0.450	0.350	0.350	4,000	1,400	0.3500	0.350	0.270	0.450	0.350	0.350	4,000	0.3500	0.00%
2022-11-10	0	0.350	0.260	-	-	-	0	0	-	0.350	0.260	-	-	-	0	-	0.00%
2022-11-09	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	0.00%
2022-11-08	0	0.350	0.350	0.435	0.350	0.350	8,000	2,800	0.3500	0.350	0.350	0.435	0.350	0.350	8,000	0.3500	0.00%
2022-11-07	0	0.350	0.275	0.350	0.300	0.350	114,000	39,790	0.3490	0.350	0.275	0.350	0.300	0.350	114,000	0.3490	0.00%
2022-11-04	0	0.350	0.350	0.355	0.350	0.350	28,000	9,800	0.3500	0.350	0.350	0.355	0.350	0.350	28,000	0.3500	0.00%
2022-11-03	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-11-02	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-11-01	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2022-10-31	0	0.350	0.350	0.435	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.435	0.350	0.350	10,000	0.3500	0.00%
2022-10-28	0	0.350	0.350	0.440	0.300	0.300	102,000	30,600	0.3000	0.350	0.350	0.440	0.300	0.300	102,000	0.3000	0.00%
2022-10-27	0	0.350	0.285	0.440	0.270	0.350	92,000	30,200	0.3283	0.350	0.285	0.440	0.270	0.350	92,000	0.3283	2.94%
2022-10-26	0	0.340	0.340	0.440	0.300	0.440	54,000	23,280	0.4311	0.340	0.340	0.440	0.300	0.440	54,000	0.4311	-15.00%
2022-10-25	0	0.400	0.340	0.400	0.400	0.400	54,000	21,100	0.3907	0.400	0.340	0.400	0.400	0.400	54,000	0.3907	0.00%
2022-10-24	0	0.400	0.360	0.400	0.400	0.400	24,000	9,600	0.4000	0.400	0.360	0.400	0.400	0.400	24,000	0.4000	0.00%
2022-10-21	0	0.400	0.350	0.400	0.395	0.400	32,000	12,790	0.3997	0.400	0.350	0.400	0.395	0.400	32,000	0.3997	3.90%
2022-10-20	0	0.385	0.380	0.395	0.385	0.385	12,000	4,620	0.3850	0.385	0.380	0.395	0.385	0.385	12,000	0.3850	1.32%
2022-10-19	0	0.380	0.380	0.395	0.380	0.380	8,000	3,040	0.3800	0.380	0.380	0.395	0.380	0.380	8,000	0.3800	-2.56%
2022-10-18	0	0.390	0.370	0.390	0.390	0.390	6,000	2,340	0.3900	0.390	0.370	0.390	0.390	0.390	6,000	0.3900	5.41%
2022-10-17	0	0.370	0.360	0.395	0.360	0.370	176,000	64,910	0.3688	0.370	0.360	0.395	0.360	0.370	176,000	0.3688	2.78%
2022-10-14	0	0.360	0.350	-	0.360	0.360	14,000	5,040	0.3600	0.360	0.350	-	0.360	0.360	14,000	0.3600	0.00%
2022-10-13	0	0.360	0.360	-	0.360	0.360	54,000	19,440	0.3600	0.360	0.360	-	0.360	0.360	54,000	0.3600	0.00%
2022-10-12	0	0.360	0.350	-	0.360	0.360	174,000	62,540	0.3594	0.360	0.350	-	0.360	0.360	174,000	0.3594	-2.70%
2022-10-11	0	0.370	0.370	0.475	0.370	0.370	42,000	15,540	0.3700	0.370	0.370	0.475	0.370	0.370	42,000	0.3700	-7.50%
2022-10-10	0	0.400	0.400	0.420	0.400	0.400	4,000	1,600	0.4000	0.400	0.400	0.420	0.400	0.400	4,000	0.4000	-2.44%
2022-10-07	0	0.410	-	0.475	-	-	0	0	-	0.410	-	0.475	-	-	0	-	0.00%
2022-10-06	0	0.410	0.410	0.475	-	-	0	0	-	0.410	0.410	0.475	-	-	0	-	2.50%
2022-10-05	0	0.400	0.400	0.475	0.400	0.400	4,000	1,600	0.4000	0.400	0.400	0.475	0.400	0.400	4,000	0.4000	0.00%
2022-10-03	0	0.400	-	0.475	-	-	0	0	-	0.400	-	0.475	-	-	0	-	0.00%
2022-09-30	0	0.400	0.400	0.475	-	-	0	0	-	0.400	0.400	0.475	-	-	0	-	0.00%
2022-09-29	0	0.400	-	0.405	0.400	0.405	168,000	67,610	0.4024	0.400	-	0.405	0.400	0.405	168,000	0.4024	0.00%
2022-09-28	0	0.400	0.400	0.475	0.400	0.400	68,000	27,200	0.4000	0.400	0.400	0.475	0.400	0.400	68,000	0.4000	0.00%
2022-09-27	0	0.400	0.400	0.475	-	-	0	0	-	0.400	0.400	0.475	-	-	0	-	0.00%
2022-09-26	0	0.400	0.400	0.420	0.400	0.400	92,000	36,800	0.4000	0.400	0.400	0.420	0.400	0.400	92,000	0.4000	-4.76%
2022-09-23	0	0.420	0.420	0.475	-	-	6,000	2,520	0.4200	0.420	0.420	0.475	-	-	6,000	0.4200	0.00%
2022-09-22	0	0.420	0.405	0.420	0.415	0.420	78,000	32,690	0.4191	0.420	0.405	0.420	0.415	0.420	78,000	0.4191	2.44%
2022-09-21	0	0.410	0.410	0.415	0.410	0.415	10,000	4,120	0.4120	0.410	0.410	0.415	0.410	0.415	10,000	0.4120	0.00%
2022-09-20	0	0.410	0.410	0.465	0.410	0.410	10,000	4,100	0.4100	0.410	0.410	0.465	0.410	0.410	10,000	0.4100	0.00%
2022-09-19	0	0.410	0.410	0.420	0.400	0.400	24,000	9,600	0.4000	0.410	0.410	0.420	0.400	0.400	24,000	0.4000	2.50%
2022-09-16	0	0.400	0.400	0.485	0.400	0.400	4,000	1,600	0.4000	0.400	0.400	0.485	0.400	0.400	4,000	0.4000	-5.88%
2022-09-15	0	0.425	0.425	0.485	-	-	0	0	-	0.425	0.425	0.485	-	-	0	-	0.00%
2022-09-14	0	0.425	0.425	0.485	0.420	0.420	20,000	8,400	0.4200	0.425	0.425	0.485	0.420	0.420	20,000	0.4200	-2.30%
2022-09-13	0	0.435	0.430	0.435	0.430	0.435	30,000	12,950	0.4317	0.435	0.430	0.435	0.430	0.435	30,000	0.4317	1.16%
2022-09-09	0	0.430	0.430	0.455	0.420	0.455	86,000	38,210	0.4443	0.430	0.430	0.455	0.420	0.455	86,000	0.4443	-6.52%
2022-09-08	0	0.460	0.455	0.460	0.455	0.460	8,000	3,650	0.4563	0.460	0.455	0.460	0.455	0.460	8,000	0.4563	0.00%
2022-09-07	0	0.460	0.460	0.475	0.455	0.475	12,000	5,660	0.4717	0.460	0.460	0.475	0.455	0.475	12,000	0.4717	-6.12%
2022-09-06	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	0.00%
2022-09-05	0	0.490	0.460	0.495	0.460	0.490	98,000	46,440	0.4739	0.490	0.460	0.495	0.460	0.490	98,000	0.4739	4.26%
2022-09-02	0	0.470	0.460	0.470	0.470	0.490	62,000	29,780	0.4803	0.470	0.460	0.470	0.470	0.490	62,000	0.4803	-7.84%
2022-09-01	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	-5.56%
2022-08-31	0	0.540	0.480	0.550	0.540	0.550	12,000	6,500	0.5417	0.540	0.480	0.550	0.540	0.550	12,000	0.5417	14.89%
2022-08-30	0	0.470	0.455	0.540	0.470	0.470	2,000	940	0.4700	0.470	0.455	0.540	0.470	0.470	2,000	0.4700	1.08%
2022-08-29	0	0.465	0.465	0.550	0.465	0.465	4,000	1,860	0.4650	0.465	0.465	0.550	0.465	0.465	4,000	0.4650	0.00%
2022-08-26	0	0.465	0.460	0.465	0.465	0.465	28,000	13,020	0.4650	0.465	0.460	0.465	0.465	0.465	28,000	0.4650	2.20%
2022-08-25	0	0.455	0.455	-	0.455	0.460	4,000	1,830	0.4575	0.455	0.455	-	0.455	0.460	4,000	0.4575	-2.15%
2022-08-24	0	0.465	0.450	0.465	0.465	0.465	2,000	930	0.4650	0.465	0.450	0.465	0.465	0.465	2,000	0.4650	-1.06%
2022-08-23	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2022-08-22	0	0.470	0.465	0.470	0.470	0.470	4,000	1,880	0.4700	0.470	0.465	0.470	0.470	0.470	4,000	0.4700	0.00%
2022-08-19	0	0.470	0.465	0.470	0.470	0.480	238,000	112,510	0.4727	0.470	0.465	0.470	0.470	0.480	238,000	0.4727	0.00%
2022-08-18	0	0.470	0.465	0.475	0.470	0.490	62,000	29,670	0.4785	0.470	0.465	0.475	0.470	0.490	62,000	0.4785	-6.00%
2022-08-17	0	0.500	0.480	0.550	-	-	0	0	-	0.500	0.480	0.550	-	-	0	-	0.00%
2022-08-16	0	0.500	0.475	0.500	0.500	0.510	16,000	8,140	0.5088	0.500	0.475	0.500	0.500	0.510	16,000	0.5088	-1.96%
2022-08-15	0	0.510	0.510	0.530	0.510	0.510	16,000	8,160	0.5100	0.510	0.510	0.530	0.510	0.510	16,000	0.5100	-5.56%
2022-08-12	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2022-08-11	0	0.540	0.540	0.570	0.530	0.800	128,000	77,400	0.6047	0.540	0.540	0.570	0.530	0.800	128,000	0.6047	9.09%
2022-08-10	0	0.495	0.495	0.550	-	-	0	0	-	0.495	0.495	0.550	-	-	0	-	0.00%
2022-08-09	0	0.495	0.490	0.520	0.495	0.495	122,000	60,390	0.4950	0.495	0.490	0.520	0.495	0.495	122,000	0.4950	0.00%
2022-08-08	0	0.495	0.465	0.495	0.495	0.500	22,000	10,920	0.4964	0.495	0.465	0.495	0.495	0.500	22,000	0.4964	-1.00%
2022-08-05	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-08-04	0	0.500	0.500	0.570	0.500	0.500	22,000	11,000	0.5000	0.500	0.500	0.570	0.500	0.500	22,000	0.5000	0.00%
2022-08-03	0	0.500	0.475	0.500	0.500	0.500	6,000	3,000	0.5000	0.500	0.475	0.500	0.500	0.500	6,000	0.5000	-1.96%
2022-08-02	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2022-08-01	0	0.510	0.500	0.570	-	-	0	0	-	0.510	0.500	0.570	-	-	0	-	0.00%
2022-07-29	0	0.510	0.500	0.570	0.510	0.510	2,000	1,020	0.5100	0.510	0.500	0.570	0.510	0.510	2,000	0.5100	0.00%
2022-07-28	0	0.510	0.500	0.570	0.510	0.510	2,000	1,020	0.5100	0.510	0.500	0.570	0.510	0.510	2,000	0.5100	0.00%
2022-07-27	0	0.510	0.510	0.520	0.500	0.510	74,000	37,260	0.5035	0.510	0.510	0.520	0.500	0.510	74,000	0.5035	2.00%
2022-07-26	0	0.500	0.500	0.520	0.500	0.540	36,000	18,160	0.5044	0.500	0.500	0.520	0.500	0.540	36,000	0.5044	0.00%
2022-07-25	0	0.500	0.500	0.540	-	-	2,000	1,000	0.5000	0.500	0.500	0.540	-	-	2,000	0.5000	2.04%
2022-07-22	0	0.490	0.490	0.500	0.490	0.510	66,000	33,220	0.5033	0.490	0.490	0.500	0.490	0.510	66,000	0.5033	-3.92%
2022-07-21	0	0.510	0.500	0.510	0.510	0.510	4,000	2,040	0.5100	0.510	0.500	0.510	0.510	0.510	4,000	0.5100	2.00%
2022-07-20	0	0.500	0.440	0.500	0.500	0.500	50,000	24,940	0.4988	0.500	0.440	0.500	0.500	0.500	50,000	0.4988	1.01%
2022-07-19	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	2.06%
2022-07-18	0	0.485	0.485	0.510	0.470	0.485	28,000	13,370	0.4775	0.485	0.485	0.510	0.470	0.485	28,000	0.4775	-10.19%
2022-07-15	0	0.540	0.455	0.540	-	-	2,000	970	0.4850	0.540	0.455	0.540	-	-	2,000	0.4850	0.00%
2022-07-14	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2022-07-13	0	0.540	0.540	0.580	0.485	0.540	60,000	31,740	0.5290	0.540	0.540	0.580	0.485	0.540	60,000	0.5290	-6.90%
2022-07-12	0	0.580	0.465	0.580	-	-	0	0	-	0.580	0.465	0.580	-	-	0	-	0.00%
2022-07-11	0	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	-3.33%
2022-07-08	0	0.600	0.480	0.600	0.540	0.600	10,000	5,520	0.5520	0.600	0.480	0.600	0.540	0.600	10,000	0.5520	11.11%
2022-07-07	0	0.540	0.560	0.600	0.500	0.500	54,000	27,000	0.5000	0.540	0.560	0.600	0.500	0.500	54,000	0.5000	8.00%
2022-07-06	0	0.500	0.500	0.600	0.490	0.500	28,000	13,860	0.4950	0.500	0.500	0.600	0.490	0.500	28,000	0.4950	0.00%
2022-07-05	0	0.500	0.480	0.510	0.495	0.520	90,000	45,180	0.5020	0.500	0.480	0.510	0.495	0.520	90,000	0.5020	-5.66%
2022-07-04	0	0.530	0.470	0.530	0.480	0.530	122,000	62,360	0.5111	0.530	0.470	0.530	0.480	0.530	122,000	0.5111	1.92%
2022-06-30	0	0.520	0.490	0.520	0.530	0.540	42,000	22,580	0.5376	0.520	0.490	0.520	0.530	0.540	42,000	0.5376	-5.45%
2022-06-29	0	0.550	0.500	0.550	0.530	0.550	96,000	51,780	0.5394	0.550	0.500	0.550	0.530	0.550	96,000	0.5394	3.77%
2022-06-28	0	0.530	0.500	0.530	0.465	0.590	280,000	143,280	0.5117	0.530	0.500	0.530	0.465	0.590	280,000	0.5117	13.98%
2022-06-27	0	0.465	0.460	0.465	0.455	0.495	44,000	20,910	0.4752	0.465	0.460	0.465	0.455	0.495	44,000	0.4752	-6.06%
2022-06-24	0	0.495	0.490	0.500	0.495	0.495	86,000	42,870	0.4985	0.495	0.490	0.500	0.495	0.495	86,000	0.4985	-1.00%
2022-06-23	0	0.500	0.500	0.550	-	-	4,000	1,660	0.4150	0.500	0.500	0.550	-	-	4,000	0.4150	3.09%
2022-06-22	0	0.485	0.485	0.490	0.485	0.490	62,000	30,230	0.4876	0.485	0.485	0.490	0.485	0.490	62,000	0.4876	-4.90%
2022-06-21	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2022-06-20	0	0.510	0.460	0.520	0.510	0.520	32,000	16,620	0.5194	0.510	0.460	0.520	0.510	0.520	32,000	0.5194	-1.92%
2022-06-17	0	0.520	0.520	0.570	0.500	0.500	36,000	18,000	0.5000	0.520	0.520	0.570	0.500	0.500	36,000	0.5000	4.00%
2022-06-16	0	0.500	0.500	0.550	0.500	0.500	8,000	4,000	0.5000	0.500	0.500	0.550	0.500	0.500	8,000	0.5000	-10.71%
2022-06-15	0	0.560	0.500	0.560	0.570	0.570	84,000	47,880	0.5700	0.560	0.500	0.560	0.570	0.570	84,000	0.5700	-1.75%
2022-06-14	0	0.570	0.500	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.500	0.570	0.570	0.570	10,000	0.5700	9.62%
2022-06-13	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2022-06-10	0	0.520	0.520	0.600	0.510	0.520	14,000	7,160	0.5114	0.520	0.520	0.600	0.510	0.520	14,000	0.5114	-8.77%
2022-06-09	0	0.570	0.500	0.570	0.570	0.570	2,000	1,140	0.5700	0.570	0.500	0.570	0.570	0.570	2,000	0.5700	7.55%
2022-06-08	0	0.530	0.510	0.530	0.510	0.530	6,000	3,100	0.5167	0.530	0.510	0.530	0.510	0.530	6,000	0.5167	-8.62%
2022-06-07	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	-1.69%
2022-06-06	0	0.590	0.500	0.600	0.590	0.600	8,000	4,760	0.5950	0.590	0.500	0.600	0.590	0.600	8,000	0.5950	0.00%
2022-06-02	0	0.590	0.500	0.590	-	-	30,000	15,000	0.5000	0.590	0.500	0.590	-	-	30,000	0.5000	0.00%
2022-06-01	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2022-05-31	0	0.590	0.540	0.600	0.590	0.600	12,000	7,180	0.5983	0.590	0.540	0.600	0.590	0.600	12,000	0.5983	9.26%
2022-05-30	0	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2022-05-27	0	0.540	0.530	0.590	0.530	0.540	12,000	6,460	0.5383	0.540	0.530	0.590	0.530	0.540	12,000	0.5383	3.85%
2022-05-26	0	0.520	0.520	0.620	0.520	0.520	42,000	21,840	0.5200	0.520	0.520	0.620	0.520	0.520	42,000	0.5200	4.00%
2022-05-25	0	0.500	0.500	0.620	0.500	0.500	28,000	14,000	0.5000	0.500	0.500	0.620	0.500	0.500	28,000	0.5000	3.09%
2022-05-24	0	0.485	0.485	0.530	0.465	0.480	14,000	6,650	0.4750	0.485	0.485	0.530	0.465	0.480	14,000	0.4750	-17.80%
2022-05-23	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	-1.67%
2022-05-20	0	0.600	0.600	0.700	0.500	0.500	4,000	2,000	0.5000	0.600	0.600	0.700	0.500	0.500	4,000	0.5000	-3.23%
2022-05-19	0	0.620	0.610	0.700	0.620	0.620	4,000	2,480	0.6200	0.620	0.610	0.700	0.620	0.620	4,000	0.6200	1.64%
2022-05-18	0	0.610	0.580	0.680	0.610	0.610	16,000	9,740	0.6088	0.610	0.580	0.680	0.610	0.610	16,000	0.6088	7.02%
2022-05-17	0	0.570	0.450	0.580	-	-	0	0	-	0.570	0.450	0.580	-	-	0	-	0.00%
2022-05-16	0	0.570	0.530	0.570	0.570	0.570	52,000	29,640	0.5700	0.570	0.530	0.570	0.570	0.570	52,000	0.5700	9.62%
2022-05-13	0	0.520	-	0.520	0.520	0.530	18,000	9,440	0.5244	0.520	-	0.520	0.520	0.530	18,000	0.5244	-1.89%
2022-05-12	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	-1.85%
2022-05-11	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2022-05-10	0	0.540	0.520	0.600	0.540	0.540	8,000	4,320	0.5400	0.540	0.520	0.600	0.540	0.540	8,000	0.5400	0.00%
2022-05-06	0	0.540	0.540	0.620	0.540	0.540	16,000	8,640	0.5400	0.540	0.540	0.620	0.540	0.540	16,000	0.5400	0.00%
2022-05-05	0	0.540	0.520	0.620	0.540	0.540	100,000	54,000	0.5400	0.540	0.520	0.620	0.540	0.540	100,000	0.5400	0.00%
2022-05-04	0	0.540	0.460	0.540	0.540	0.550	16,000	8,780	0.5488	0.540	0.460	0.540	0.540	0.550	16,000	0.5488	3.85%
2022-05-03	0	0.520	0.520	0.570	-	-	0	0	-	0.520	0.520	0.570	-	-	0	-	5.05%
2022-04-29	0	0.495	0.495	0.500	0.500	0.500	4,000	2,000	0.5000	0.495	0.495	0.500	0.500	0.500	4,000	0.5000	1.02%
2022-04-28	0	0.490	0.490	0.550	0.485	0.485	116,000	56,250	0.4849	0.490	0.490	0.550	0.485	0.485	116,000	0.4849	1.03%
2022-04-27	0	0.485	0.485	0.510	0.455	0.510	344,000	163,380	0.4749	0.485	0.485	0.510	0.455	0.510	344,000	0.4749	-4.90%
2022-04-26	0	0.510	0.510	0.520	0.510	0.550	138,000	73,760	0.5345	0.510	0.510	0.520	0.510	0.550	138,000	0.5345	-1.92%
2022-04-25	0	0.520	0.510	0.520	0.510	0.540	106,000	55,580	0.5243	0.520	0.510	0.520	0.510	0.540	106,000	0.5243	-8.77%
2022-04-22	0	0.570	0.560	0.570	0.540	0.570	114,000	62,240	0.5460	0.570	0.560	0.570	0.540	0.570	114,000	0.5460	-3.39%
2022-04-21	0	0.590	0.580	0.600	0.540	0.660	534,000	316,060	0.5919	0.590	0.580	0.600	0.540	0.660	534,000	0.5919	-9.23%
2022-04-20	0	0.650	0.640	0.680	0.650	0.680	128,000	86,780	0.6780	0.650	0.640	0.680	0.650	0.680	128,000	0.6780	-4.41%
2022-04-19	0	0.680	0.650	0.690	0.680	0.700	42,000	29,280	0.6971	0.680	0.650	0.690	0.680	0.700	42,000	0.6971	-1.45%
2022-04-14	0	0.690	0.680	0.700	0.700	0.700	74,000	51,800	0.7000	0.690	0.680	0.700	0.700	0.700	74,000	0.7000	-1.43%
2022-04-13	0	0.700	0.650	0.700	-	-	8,000	5,620	0.7025	0.700	0.650	0.700	-	-	8,000	0.7025	-1.41%
2022-04-12	0	0.710	0.700	0.720	0.650	0.710	10,000	6,960	0.6960	0.710	0.700	0.720	0.650	0.710	10,000	0.6960	-1.39%
2022-04-11	0	0.720	0.660	0.720	0.720	0.720	38,000	27,360	0.7200	0.720	0.660	0.720	0.720	0.720	38,000	0.7200	-1.37%
2022-04-08	0	0.730	0.730	0.800	0.710	0.730	18,000	12,980	0.7211	0.730	0.730	0.800	0.710	0.730	18,000	0.7211	0.00%
2022-04-07	0	0.730	0.710	0.740	0.710	0.740	10,000	7,160	0.7160	0.730	0.710	0.740	0.710	0.740	10,000	0.7160	2.82%
2022-04-06	0	0.710	0.710	0.730	-	-	0	0	-	0.710	0.710	0.730	-	-	0	-	0.00%
2022-04-04	0	0.710	0.700	0.720	0.710	0.730	60,000	42,820	0.7137	0.710	0.700	0.720	0.710	0.730	60,000	0.7137	-4.05%
2022-04-01	0	0.740	0.720	0.740	0.690	0.800	98,000	70,000	0.7143	0.740	0.720	0.740	0.690	0.800	98,000	0.7143	5.71%
2022-03-31	0	0.700	0.700	0.790	0.650	0.700	1,068,000	717,540	0.6719	0.700	0.700	0.790	0.650	0.700	1,068,000	0.6719	-5.41%
2022-03-30	0	0.740	0.700	0.740	0.740	0.810	948,000	736,860	0.7773	0.740	0.700	0.740	0.740	0.810	948,000	0.7773	-10.84%
2022-03-29	0	0.830	0.810	0.840	0.790	0.850	140,000	114,980	0.8213	0.830	0.810	0.840	0.790	0.850	140,000	0.8213	-3.49%
2022-03-28	0	0.860	0.830	0.880	0.870	0.870	14,000	12,380	0.8843	0.860	0.830	0.880	0.870	0.870	14,000	0.8843	-3.37%
2022-03-25	0	0.890	0.830	0.890	0.820	0.930	14,000	12,560	0.8971	0.890	0.830	0.890	0.820	0.930	14,000	0.8971	8.54%
2022-03-24	0	0.820	0.820	0.900	0.820	0.830	54,000	44,700	0.8278	0.820	0.820	0.900	0.820	0.830	54,000	0.8278	0.00%
2022-03-23	0	0.820	0.820	0.930	0.810	0.820	106,000	86,700	0.8179	0.820	0.820	0.930	0.810	0.820	106,000	0.8179	0.00%
2022-03-22	0	0.820	0.820	0.980	0.780	0.820	530,000	420,580	0.7935	0.820	0.820	0.980	0.780	0.820	530,000	0.7935	1.23%
2022-03-21	0	0.810	0.810	0.830	0.780	0.900	1,216,000	997,880	0.8206	0.810	0.810	0.830	0.780	0.900	1,216,000	0.8206	-12.90%
2022-03-18	0	0.930	0.930	1.020	0.900	0.930	1,376,000	1,277,700	0.9286	0.930	0.930	1.020	0.900	0.930	1,376,000	0.9286	0.00%
2022-03-17	0	0.930	0.900	0.930	0.900	0.930	246,000	223,000	0.9065	0.930	0.900	0.930	0.900	0.930	246,000	0.9065	2.20%
2022-03-16	0	0.910	0.910	0.950	0.890	0.950	700,000	653,740	0.9339	0.910	0.910	0.950	0.890	0.950	700,000	0.9339	-5.21%
2022-03-15	0	0.960	0.920	0.960	0.980	0.980	88,000	84,740	0.9630	0.960	0.920	0.960	0.980	0.980	88,000	0.9630	-2.04%
2022-03-14	0	0.980	0.960	0.980	0.980	0.990	68,000	66,660	0.9803	0.980	0.960	0.980	0.980	0.990	68,000	0.9803	-1.01%
2022-03-11	0	0.990	0.970	0.990	0.990	1.000	80,000	79,400	0.9925	0.990	0.970	0.990	0.990	1.000	80,000	0.9925	-1.00%
2022-03-10	0	1.000	0.970	1.050	0.960	1.000	112,000	109,640	0.9789	1.000	0.970	1.050	0.960	1.000	112,000	0.9789	4.17%
2022-03-09	0	0.960	0.940	1.050	0.960	0.960	96,000	92,160	0.9600	0.960	0.940	1.050	0.960	0.960	96,000	0.9600	0.00%
2022-03-08	0	0.960	0.960	1.150	0.950	0.980	22,000	21,180	0.9627	0.960	0.960	1.150	0.950	0.980	22,000	0.9627	-2.04%
2022-03-07	0	0.980	0.940	1.040	-	-	0	0	-	0.980	0.940	1.040	-	-	0	-	0.00%
2022-03-04	0	0.980	0.970	1.000	0.930	0.980	128,000	124,740	0.9745	0.980	0.970	1.000	0.930	0.980	128,000	0.9745	0.00%
2022-03-03	0	0.980	0.980	1.100	-	-	0	0	-	0.980	0.980	1.100	-	-	0	-	0.00%
2022-03-02	0	0.980	0.980	1.010	0.970	0.970	2,000	1,940	0.9700	0.980	0.980	1.010	0.970	0.970	2,000	0.9700	-2.97%
2022-03-01	0	1.010	0.960	1.010	1.010	1.010	2,000	2,020	1.0100	1.010	0.960	1.010	1.010	1.010	2,000	1.0100	0.00%
2022-02-28	0	1.010	0.960	1.150	-	-	0	0	-	1.010	0.960	1.150	-	-	0	-	0.00%
2022-02-25	0	1.010	0.960	1.040	1.010	1.040	56,000	58,380	1.0425	1.010	0.960	1.040	1.010	1.040	56,000	1.0425	0.00%
2022-02-24	0	1.010	1.010	1.040	1.010	1.010	38,000	38,380	1.0100	1.010	1.010	1.040	1.010	1.010	38,000	1.0100	0.00%
2022-02-23	0	1.010	0.990	1.040	-	-	0	0	-	1.010	0.990	1.040	-	-	0	-	0.00%
2022-02-22	0	1.010	0.990	1.020	1.020	1.020	6,000	6,120	1.0200	1.010	0.990	1.020	1.020	1.020	6,000	1.0200	-0.98%
2022-02-21	0	1.020	1.000	1.030	0.990	1.030	38,000	37,960	0.9989	1.020	1.000	1.030	0.990	1.030	38,000	0.9989	3.03%
2022-02-18	0	0.990	0.980	1.000	-	-	0	0	-	0.990	0.980	1.000	-	-	0	-	-1.98%
2022-02-17	0	1.010	0.980	1.030	1.020	1.020	4,000	4,080	1.0200	1.010	0.980	1.030	1.020	1.020	4,000	1.0200	-0.98%
2022-02-16	0	1.020	1.000	1.030	1.030	1.030	52,000	53,560	1.0300	1.020	1.000	1.030	1.030	1.030	52,000	1.0300	2.00%
2022-02-15	0	1.000	0.980	1.000	0.960	1.000	28,000	27,320	0.9757	1.000	0.980	1.000	0.960	1.000	28,000	0.9757	0.00%
2022-02-14	0	1.000	1.000	1.040	1.000	1.000	20,000	20,000	1.0000	1.000	1.000	1.040	1.000	1.000	20,000	1.0000	-0.99%
2022-02-11	0	1.010	1.000	1.040	1.010	1.010	16,000	16,080	1.0050	1.010	1.000	1.040	1.010	1.010	16,000	1.0050	0.00%
2022-02-10	0	1.010	1.010	1.040	1.000	1.010	52,000	52,020	1.0004	1.010	1.010	1.040	1.000	1.010	52,000	1.0004	1.00%
2022-02-09	0	1.000	1.000	1.020	0.910	1.030	68,000	66,400	0.9765	1.000	1.000	1.020	0.910	1.030	68,000	0.9765	-1.96%
2022-02-08	0	1.020	0.940	1.020	1.020	1.020	22,000	22,440	1.0200	1.020	0.940	1.020	1.020	1.020	22,000	1.0200	0.00%
2022-02-07	0	1.020	1.000	1.030	1.020	1.020	2,000	2,040	1.0200	1.020	1.000	1.030	1.020	1.020	2,000	1.0200	0.00%
2022-02-04	0	1.020	0.930	1.020	1.020	1.020	10,000	10,200	1.0200	1.020	0.930	1.020	1.020	1.020	10,000	1.0200	0.00%
2022-01-31	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2022-01-28	0	1.020	0.980	1.020	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	0.00%
2022-01-27	0	1.020	1.000	1.020	1.030	1.030	2,000	2,060	1.0300	1.020	1.000	1.020	1.030	1.030	2,000	1.0300	-0.97%
2022-01-26	0	1.030	0.990	1.030	1.000	1.030	26,000	26,060	1.0023	1.030	0.990	1.030	1.000	1.030	26,000	1.0023	3.00%
2022-01-25	0	1.000	0.990	1.000	1.000	1.000	60,000	60,000	1.0000	1.000	0.990	1.000	1.000	1.000	60,000	1.0000	0.00%
2022-01-24	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	-0.99%
2022-01-21	0	1.010	0.990	1.030	-	-	16,000	16,100	1.0063	1.010	0.990	1.030	-	-	16,000	1.0063	0.00%
2022-01-20	0	1.010	1.000	1.010	0.990	1.010	62,000	62,080	1.0013	1.010	1.000	1.010	0.990	1.010	62,000	1.0013	0.00%
2022-01-19	0	1.010	0.940	1.010	1.010	1.020	42,000	42,440	1.0105	1.010	0.940	1.010	1.010	1.020	42,000	1.0105	-0.98%
2022-01-18	0	1.020	0.930	1.020	-	-	2,000	2,000	1.0000	1.020	0.930	1.020	-	-	2,000	1.0000	0.00%
2022-01-17	0	1.020	1.000	1.030	1.020	1.020	40,000	40,800	1.0200	1.020	1.000	1.030	1.020	1.020	40,000	1.0200	-0.97%
2022-01-14	0	1.030	1.000	1.060	-	-	0	0	-	1.030	1.000	1.060	-	-	0	-	0.00%
2022-01-13	0	1.030	1.030	1.070	1.030	1.030	4,000	4,120	1.0300	1.030	1.030	1.070	1.030	1.030	4,000	1.0300	0.00%
2022-01-12	0	1.030	1.020	1.090	1.030	1.030	20,000	20,600	1.0300	1.030	1.020	1.090	1.030	1.030	20,000	1.0300	0.98%
2022-01-11	0	1.020	1.010	1.030	1.020	1.030	70,000	71,500	1.0214	1.020	1.010	1.030	1.020	1.030	70,000	1.0214	0.99%
2022-01-10	0	1.010	1.010	1.030	1.000	1.000	22,000	22,000	1.0000	1.010	1.010	1.030	1.000	1.000	22,000	1.0000	1.00%
2022-01-07	0	1.000	0.990	1.000	1.000	1.000	140,000	140,000	1.0000	1.000	0.990	1.000	1.000	1.000	140,000	1.0000	0.00%
2022-01-06	0	1.000	1.000	1.030	1.000	1.000	12,000	12,000	1.0000	1.000	1.000	1.030	1.000	1.000	12,000	1.0000	-0.99%
2022-01-05	0	1.010	1.010	1.030	1.000	1.000	14,000	14,080	1.0057	1.010	1.010	1.030	1.000	1.000	14,000	1.0057	-2.88%
2022-01-04	0	1.040	1.000	1.040	1.050	1.050	6,000	6,300	1.0500	1.040	1.000	1.040	1.050	1.050	6,000	1.0500	4.00%
2022-01-03	0	1.000	1.000	1.050	0.990	1.020	118,000	117,880	0.9990	1.000	1.000	1.050	0.990	1.020	118,000	0.9990	-0.99%
2021-12-31	0	1.010	1.000	1.060	1.010	1.010	30,000	30,300	1.0100	1.010	1.000	1.060	1.010	1.010	30,000	1.0100	1.00%
2021-12-30	0	1.000	1.000	1.010	1.000	1.000	24,000	24,000	1.0000	1.000	1.000	1.010	1.000	1.000	24,000	1.0000	-2.91%
2021-12-29	0	1.030	1.000	1.030	-	-	2,000	2,060	1.0300	1.030	1.000	1.030	-	-	2,000	1.0300	0.00%
2021-12-28	0	1.030	1.030	1.060	1.020	1.030	34,000	34,800	1.0235	1.030	1.030	1.060	1.020	1.030	34,000	1.0235	0.98%
2021-12-24	0	1.020	0.990	1.020	1.020	1.020	90,000	91,800	1.0200	1.020	0.990	1.020	1.020	1.020	90,000	1.0200	-3.77%
2021-12-23	0	1.060	1.000	1.060	0.990	1.080	34,000	35,580	1.0465	1.060	1.000	1.060	0.990	1.080	34,000	1.0465	3.92%
2021-12-22	0	1.020	1.020	1.030	1.010	1.010	10,000	10,100	1.0100	1.020	1.020	1.030	1.010	1.010	10,000	1.0100	0.99%
2021-12-21	0	1.010	1.010	1.070	1.010	1.010	4,000	4,040	1.0100	1.010	1.010	1.070	1.010	1.010	4,000	1.0100	1.00%
2021-12-20	0	1.000	1.000	1.070	1.000	1.000	98,000	98,000	1.0000	1.000	1.000	1.070	1.000	1.000	98,000	1.0000	-0.99%
2021-12-17	0	1.010	1.000	1.070	-	-	0	0	-	1.010	1.000	1.070	-	-	0	-	0.00%
2021-12-16	0	1.010	1.010	1.080	1.000	1.000	20,000	20,000	1.0000	1.010	1.010	1.080	1.000	1.000	20,000	1.0000	-1.94%
2021-12-15	0	1.030	1.020	1.100	-	-	2,000	2,020	1.0100	1.030	1.020	1.100	-	-	2,000	1.0100	0.00%
2021-12-14	0	1.030	1.000	1.030	1.030	1.030	10,000	10,300	1.0300	1.030	1.000	1.030	1.030	1.030	10,000	1.0300	0.00%
2021-12-13	0	1.030	1.030	1.080	-	-	0	0	-	1.030	1.030	1.080	-	-	0	-	0.98%
2021-12-10	0	1.020	1.020	1.100	1.020	1.020	24,000	24,480	1.0200	1.020	1.020	1.100	1.020	1.020	24,000	1.0200	0.00%
2021-12-09	0	1.020	1.020	1.080	1.000	1.110	40,000	41,860	1.0465	1.020	1.020	1.080	1.000	1.110	40,000	1.0465	2.00%
2021-12-08	0	1.000	1.000	1.110	-	-	0	0	-	1.000	1.000	1.110	-	-	0	-	0.00%
2021-12-07	0	1.000	1.000	1.030	1.000	1.000	16,000	16,180	1.0113	1.000	1.000	1.030	1.000	1.000	16,000	1.0113	-2.91%
2021-12-06	0	1.030	1.000	1.030	-	-	0	0	-	1.030	1.000	1.030	-	-	0	-	0.00%
2021-12-03	0	1.030	1.000	1.050	-	-	6,000	6,220	1.0367	1.030	1.000	1.050	-	-	6,000	1.0367	0.00%
2021-12-02	0	1.030	1.020	1.030	1.020	1.030	226,000	231,520	1.0244	1.030	1.020	1.030	1.020	1.030	226,000	1.0244	3.00%
2021-12-01	0	1.000	1.000	1.040	1.000	1.010	50,000	50,140	1.0028	1.000	1.000	1.040	1.000	1.010	50,000	1.0028	-1.96%
2021-11-30	0	1.020	1.010	1.020	1.030	1.040	34,000	35,000	1.0294	1.020	1.010	1.020	1.030	1.040	34,000	1.0294	-1.92%
2021-11-29	0	1.040	1.020	1.050	1.040	1.040	2,000	2,080	1.0400	1.040	1.020	1.050	1.040	1.040	2,000	1.0400	1.96%
2021-11-26	0	1.020	1.020	1.050	1.020	1.050	66,000	68,640	1.0400	1.020	1.020	1.050	1.020	1.050	66,000	1.0400	-0.97%
2021-11-25	0	1.030	1.030	1.090	-	-	0	0	-	1.030	1.030	1.090	-	-	0	-	0.00%
2021-11-24	0	1.030	1.030	1.090	1.010	1.080	142,000	147,980	1.0421	1.030	1.030	1.090	1.010	1.080	142,000	1.0421	-4.63%
2021-11-23	0	1.080	1.060	1.080	1.090	1.090	66,000	71,940	1.0900	1.080	1.060	1.080	1.090	1.090	66,000	1.0900	-2.70%
2021-11-22	0	1.110	1.090	1.120	1.110	1.120	18,000	20,140	1.1189	1.110	1.090	1.120	1.110	1.120	18,000	1.1189	0.91%
2021-11-19	0	1.100	1.090	1.100	1.090	1.100	62,000	68,000	1.0968	1.100	1.090	1.100	1.090	1.100	62,000	1.0968	0.92%
2021-11-18	0	1.090	1.060	1.100	1.070	1.100	14,000	15,040	1.0743	1.090	1.060	1.100	1.070	1.100	14,000	1.0743	1.87%
2021-11-17	0	1.070	1.070	1.090	1.060	1.060	80,000	84,800	1.0600	1.070	1.070	1.090	1.060	1.060	80,000	1.0600	-0.93%
2021-11-16	0	1.080	1.010	1.100	1.080	1.100	46,000	50,020	1.0874	1.080	1.010	1.100	1.080	1.100	46,000	1.0874	0.00%
2021-11-15	0	1.080	1.080	1.090	1.080	1.090	58,000	62,780	1.0824	1.080	1.080	1.090	1.080	1.090	58,000	1.0824	-0.92%
2021-11-12	0	1.090	1.090	1.130	-	-	0	0	-	1.090	1.090	1.130	-	-	0	-	0.00%
2021-11-11	0	1.090	1.090	1.100	1.090	1.090	6,000	6,540	1.0900	1.090	1.090	1.100	1.090	1.090	6,000	1.0900	0.00%
2021-11-10	0	1.090	1.090	1.100	1.090	1.100	22,000	24,180	1.0991	1.090	1.090	1.100	1.090	1.100	22,000	1.0991	-0.91%
2021-11-09	0	1.100	1.100	1.130	1.100	1.100	12,000	13,200	1.1000	1.100	1.100	1.130	1.100	1.100	12,000	1.1000	0.00%
2021-11-08	0	1.100	1.100	1.110	1.100	1.100	10,000	11,000	1.1000	1.100	1.100	1.110	1.100	1.100	10,000	1.1000	0.00%
2021-11-05	0	1.100	1.100	1.110	1.100	1.110	86,000	94,820	1.1026	1.100	1.100	1.110	1.100	1.110	86,000	1.1026	-1.79%
2021-11-04	0	1.120	1.120	1.130	1.110	1.110	12,000	13,320	1.1100	1.120	1.120	1.130	1.110	1.110	12,000	1.1100	0.90%
2021-11-03	0	1.110	1.110	1.130	1.110	1.110	16,000	17,760	1.1100	1.110	1.110	1.130	1.110	1.110	16,000	1.1100	-2.63%
2021-11-02	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	0.00%
2021-11-01	0	1.140	1.110	1.150	1.110	1.150	8,000	8,960	1.1200	1.140	1.110	1.150	1.110	1.150	8,000	1.1200	1.79%
2021-10-29	0	1.120	1.120	1.150	1.120	1.120	64,000	71,680	1.1200	1.120	1.120	1.150	1.120	1.120	64,000	1.1200	0.00%
2021-10-28	0	1.120	1.120	1.150	1.120	1.120	124,000	138,880	1.1200	1.120	1.120	1.150	1.120	1.120	124,000	1.1200	0.00%
2021-10-27	0	1.120	1.120	1.130	1.120	1.140	90,000	101,460	1.1273	1.120	1.120	1.130	1.120	1.140	90,000	1.1273	-2.61%
2021-10-26	0	1.150	1.130	1.160	1.130	1.190	116,000	134,180	1.1567	1.150	1.130	1.160	1.130	1.190	116,000	1.1567	1.77%
2021-10-25	0	1.130	1.130	1.160	-	-	0	0	-	1.130	1.130	1.160	-	-	0	-	0.00%
2021-10-22	0	1.130	1.130	1.150	1.130	1.130	52,000	58,720	1.1292	1.130	1.130	1.150	1.130	1.130	52,000	1.1292	0.00%
2021-10-21	0	1.130	1.120	1.130	1.130	1.130	32,000	36,160	1.1300	1.130	1.120	1.130	1.130	1.130	32,000	1.1300	-1.74%
2021-10-20	0	1.150	1.130	1.150	1.150	1.150	8,000	9,120	1.1400	1.150	1.130	1.150	1.150	1.150	8,000	1.1400	1.77%
2021-10-19	0	1.130	1.130	1.140	1.120	1.140	158,000	178,300	1.1285	1.130	1.130	1.140	1.120	1.140	158,000	1.1285	-3.42%
2021-10-18	0	1.170	1.130	1.180	1.190	1.200	52,000	61,920	1.1908	1.170	1.130	1.180	1.190	1.200	52,000	1.1908	-1.68%
2021-10-15	0	1.190	1.150	1.190	1.190	1.190	6,000	7,140	1.1900	1.190	1.150	1.190	1.190	1.190	6,000	1.1900	0.00%
2021-10-12	0	1.190	1.140	1.190	1.140	1.220	174,000	204,400	1.1747	1.190	1.140	1.190	1.140	1.220	174,000	1.1747	-1.65%
2021-10-11	0	1.210	1.140	1.250	1.140	1.210	90,000	103,100	1.1456	1.210	1.140	1.250	1.140	1.210	90,000	1.1456	6.14%
2021-10-08	0	1.140	1.140	1.200	1.140	1.210	232,000	269,440	1.1614	1.140	1.140	1.200	1.140	1.210	232,000	1.1614	-5.79%
2021-10-07	0	1.210	1.210	1.250	1.150	1.170	166,000	191,980	1.1565	1.210	1.210	1.250	1.150	1.170	166,000	1.1565	3.42%
2021-10-06	0	1.170	1.110	1.180	1.120	1.200	96,000	112,100	1.1677	1.170	1.110	1.180	1.120	1.200	96,000	1.1677	1.74%
2021-10-05	0	1.150	1.140	1.150	-	-	16,000	18,240	1.1400	1.150	1.140	1.150	-	-	16,000	1.1400	0.00%
2021-10-04	0	1.150	1.150	1.160	1.150	1.160	34,000	39,140	1.1512	1.150	1.150	1.160	1.150	1.160	34,000	1.1512	-0.86%
2021-09-30	0	1.160	1.160	1.240	1.160	1.160	110,000	126,720	1.1520	1.160	1.160	1.240	1.160	1.160	110,000	1.1520	0.87%
2021-09-29	0	1.150	1.150	1.180	1.150	1.160	28,000	32,340	1.1550	1.150	1.150	1.180	1.150	1.160	28,000	1.1550	-0.86%
2021-09-28	0	1.160	1.160	1.220	1.150	1.150	52,000	59,800	1.1500	1.160	1.160	1.220	1.150	1.150	52,000	1.1500	0.87%
2021-09-27	0	1.150	1.150	1.190	1.150	1.150	92,000	105,800	1.1500	1.150	1.150	1.190	1.150	1.150	92,000	1.1500	0.00%
2021-09-24	0	1.150	1.150	1.190	1.150	1.190	140,000	165,260	1.1804	1.150	1.150	1.190	1.150	1.190	140,000	1.1804	-4.17%
2021-09-23	0	1.200	1.200	1.300	1.200	1.200	2,000	2,400	1.2000	1.200	1.200	1.300	1.200	1.200	2,000	1.2000	0.84%
2021-09-21	0	1.190	1.190	1.280	1.180	1.220	66,000	78,960	1.1964	1.190	1.190	1.280	1.180	1.220	66,000	1.1964	-4.03%
2021-09-20	0	1.240	1.240	1.250	1.240	1.250	22,000	27,300	1.2409	1.240	1.240	1.250	1.240	1.250	22,000	1.2409	-0.80%
2021-09-17	0	1.250	1.220	1.260	1.220	1.270	6,000	7,420	1.2367	1.250	1.220	1.260	1.220	1.270	6,000	1.2367	2.46%
2021-09-16	0	1.220	1.220	1.250	1.220	1.220	84,000	102,480	1.2200	1.220	1.220	1.250	1.220	1.220	84,000	1.2200	-4.69%
2021-09-15	0	1.280	1.250	1.280	1.250	1.280	294,000	370,060	1.2587	1.280	1.250	1.280	1.250	1.280	294,000	1.2587	0.00%
2021-09-14	0	1.280	1.270	1.280	1.280	1.340	1,214,000	1,608,920	1.3253	1.280	1.270	1.280	1.280	1.340	1,214,000	1.3253	-3.03%
2021-09-13	0	1.320	1.280	1.320	1.280	1.320	1,350,000	1,770,400	1.3114	1.320	1.280	1.320	1.280	1.320	1,350,000	1.3114	2.33%
2021-09-10	0	1.290	1.260	1.300	1.260	1.320	1,192,000	1,542,320	1.2939	1.290	1.260	1.300	1.260	1.320	1,192,000	1.2939	1.57%
2021-09-09	0	1.270	1.260	1.280	1.180	1.270	550,000	677,180	1.2312	1.270	1.260	1.280	1.180	1.270	550,000	1.2312	4.96%
2021-09-08	0	1.210	1.100	1.210	1.220	1.230	16,000	19,640	1.2275	1.210	1.100	1.210	1.220	1.230	16,000	1.2275	-1.63%
2021-09-07	0	1.230	1.200	1.240	1.220	1.280	284,000	352,480	1.2411	1.230	1.200	1.240	1.220	1.280	284,000	1.2411	0.00%
2021-09-06	0	1.230	1.210	1.230	1.190	1.240	378,000	460,860	1.2192	1.230	1.210	1.230	1.190	1.240	378,000	1.2192	3.36%
2021-09-03	0	1.190	1.080	1.190	1.150	1.200	438,000	513,800	1.1731	1.190	1.080	1.190	1.150	1.200	438,000	1.1731	3.48%
2021-09-02	0	1.150	1.150	1.190	1.150	1.200	302,000	354,020	1.1723	1.150	1.150	1.190	1.150	1.200	302,000	1.1723	2.68%
2021-09-01	0	1.120	1.090	1.120	1.060	1.140	412,000	460,080	1.1167	1.120	1.090	1.120	1.060	1.140	412,000	1.1167	4.67%
2021-08-31	0	1.070	1.070	1.080	1.050	1.100	512,000	550,380	1.0750	1.070	1.070	1.080	1.050	1.100	512,000	1.0750	3.88%
2021-08-30	0	1.030	1.030	1.050	1.030	1.050	36,000	37,460	1.0406	1.030	1.030	1.050	1.030	1.050	36,000	1.0406	-0.96%
2021-08-27	0	1.040	1.040	1.080	1.020	1.040	14,000	14,440	1.0314	1.040	1.040	1.080	1.020	1.040	14,000	1.0314	1.96%
2021-08-26	0	1.020	1.020	1.040	1.020	1.030	52,000	53,240	1.0238	1.020	1.020	1.040	1.020	1.030	52,000	1.0238	-1.92%
2021-08-25	0	1.040	1.030	1.060	1.020	1.090	552,000	573,220	1.0384	1.040	1.030	1.060	1.020	1.090	552,000	1.0384	-4.59%
2021-08-24	0	1.090	1.080	1.090	1.080	1.090	122,000	132,880	1.0892	1.090	1.080	1.090	1.080	1.090	122,000	1.0892	0.93%
2021-08-23	0	1.080	1.060	1.080	1.020	1.160	558,000	613,380	1.0992	1.080	1.060	1.080	1.020	1.160	558,000	1.0992	4.85%
2021-08-20	0	1.030	0.990	1.030	0.990	1.030	130,000	130,460	1.0035	1.030	0.990	1.030	0.990	1.030	130,000	1.0035	0.00%
2021-08-19	0	1.030	1.030	1.050	1.030	1.040	94,000	96,840	1.0302	1.030	1.030	1.050	1.030	1.040	94,000	1.0302	-0.96%
2021-08-18	0	1.040	1.030	1.050	1.030	1.040	86,000	88,780	1.0323	1.040	1.030	1.050	1.030	1.040	86,000	1.0323	0.97%
2021-08-17	0	1.030	1.010	1.040	1.030	1.040	96,000	99,200	1.0333	1.030	1.010	1.040	1.030	1.040	96,000	1.0333	0.98%
2021-08-16	0	1.020	1.020	1.050	1.020	1.020	4,000	4,080	1.0200	1.020	1.020	1.050	1.020	1.020	4,000	1.0200	0.99%
2021-08-13	0	1.010	1.010	1.020	1.000	1.010	78,000	78,520	1.0067	1.010	1.010	1.020	1.000	1.010	78,000	1.0067	0.00%
2021-08-12	0	1.010	1.000	1.010	1.010	1.020	38,000	38,420	1.0111	1.010	1.000	1.010	1.010	1.020	38,000	1.0111	1.00%
2021-08-11	0	1.000	1.000	1.030	1.000	1.030	86,000	86,980	1.0114	1.000	1.000	1.030	1.000	1.030	86,000	1.0114	-2.91%
2021-08-10	0	1.030	1.010	1.030	1.030	1.040	164,000	169,000	1.0305	1.030	1.010	1.030	1.030	1.040	164,000	1.0305	0.00%
2021-08-09	0	1.030	1.010	1.040	1.030	1.040	166,000	171,580	1.0336	1.030	1.010	1.040	1.030	1.040	166,000	1.0336	-1.90%
2021-08-06	0	1.050	1.010	1.060	1.050	1.050	42,000	44,100	1.0500	1.050	1.010	1.060	1.050	1.050	42,000	1.0500	0.00%
2021-08-05	0	1.050	1.010	1.050	1.000	1.050	102,000	104,420	1.0237	1.050	1.010	1.050	1.000	1.050	102,000	1.0237	3.96%
2021-08-04	0	1.010	1.000	1.020	0.990	1.020	452,000	452,480	1.0011	1.010	1.000	1.020	0.990	1.020	452,000	1.0011	1.00%
2021-08-03	0	1.000	1.000	1.010	1.000	1.030	1,298,000	1,301,720	1.0029	1.000	1.000	1.010	1.000	1.030	1,298,000	1.0029	-0.99%
2021-08-02	0	1.010	1.000	1.010	1.000	1.110	1,556,000	1,567,360	1.0073	1.010	1.000	1.010	1.000	1.110	1,556,000	1.0073	1.00%
2021-07-30	0	1.000	0.980	1.000	1.000	1.030	550,000	550,520	1.0009	1.000	0.980	1.000	1.000	1.030	550,000	1.0009	-1.96%
2021-07-29	0	1.020	1.010	1.020	1.000	1.080	308,000	313,520	1.0179	1.020	1.010	1.020	1.000	1.080	308,000	1.0179	0.00%
2021-07-28	0	1.020	0.990	1.020	1.000	1.020	480,000	483,900	1.0081	1.020	0.990	1.020	1.000	1.020	480,000	1.0081	2.00%
2021-07-27	0	1.000	0.980	1.030	1.000	1.080	1,664,000	1,703,280	1.0236	1.000	0.980	1.030	1.000	1.080	1,664,000	1.0236	-0.99%
2021-07-26	0	1.010	1.010	1.080	1.000	1.150	1,316,700	1,411,129	1.0717	1.010	1.010	1.080	1.000	1.150	1,316,700	1.0717	-12.93%
2021-07-23	0	1.160	1.150	1.160	1.160	1.190	104,000	121,200	1.1654	1.160	1.150	1.160	1.160	1.190	104,000	1.1654	-2.52%
2021-07-22	0	1.190	1.190	1.200	1.170	1.190	38,000	44,840	1.1800	1.190	1.190	1.200	1.170	1.190	38,000	1.1800	1.71%
2021-07-21	0	1.170	1.150	1.170	1.150	1.170	42,000	49,100	1.1690	1.170	1.150	1.170	1.150	1.170	42,000	1.1690	0.00%
2021-07-20	0	1.170	1.160	1.170	1.170	1.180	140,000	163,820	1.1701	1.170	1.160	1.170	1.170	1.180	140,000	1.1701	0.00%
2021-07-19	0	1.170	1.160	1.170	1.160	1.180	70,000	81,640	1.1663	1.170	1.160	1.170	1.160	1.180	70,000	1.1663	-0.85%
2021-07-16	0	1.180	1.180	1.190	1.180	1.190	140,000	165,320	1.1809	1.180	1.180	1.190	1.180	1.190	140,000	1.1809	0.00%
2021-07-15	0	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	-0.84%
2021-07-14	0	1.190	1.160	1.190	1.160	1.190	78,000	90,840	1.1646	1.190	1.160	1.190	1.160	1.190	78,000	1.1646	0.85%
2021-07-13	0	1.180	1.160	1.180	1.180	1.180	52,000	61,360	1.1800	1.180	1.160	1.180	1.180	1.180	52,000	1.1800	-1.67%
2021-07-12	0	1.200	1.180	1.200	1.200	1.200	84,000	100,800	1.2000	1.200	1.180	1.200	1.200	1.200	84,000	1.2000	1.69%
2021-07-09	0	1.180	1.180	1.190	1.180	1.180	58,000	68,440	1.1800	1.180	1.180	1.190	1.180	1.180	58,000	1.1800	-0.84%
2021-07-08	0	1.190	1.160	1.200	1.160	1.210	18,000	20,980	1.1656	1.190	1.160	1.200	1.160	1.210	18,000	1.1656	1.71%
2021-07-07	0	1.170	1.160	1.180	1.170	1.200	14,000	16,620	1.1871	1.170	1.160	1.180	1.170	1.200	14,000	1.1871	-2.50%
2021-07-06	0	1.200	1.160	1.200	1.160	1.200	66,000	76,640	1.1612	1.200	1.160	1.200	1.160	1.200	66,000	1.1612	3.45%
2021-07-05	0	1.160	1.150	1.160	1.150	1.260	126,000	149,260	1.1846	1.160	1.150	1.160	1.150	1.260	126,000	1.1846	-1.69%
2021-07-02	0	1.180	1.160	1.200	1.180	1.180	80,000	94,400	1.1800	1.180	1.160	1.200	1.180	1.180	80,000	1.1800	0.00%
2021-06-30	0	1.180	1.170	1.190	1.130	1.200	160,000	183,300	1.1456	1.180	1.170	1.190	1.130	1.200	160,000	1.1456	1.72%
2021-06-29	0	1.160	1.160	1.180	1.110	1.180	436,000	495,860	1.1373	1.160	1.160	1.180	1.110	1.180	436,000	1.1373	-5.69%
2021-06-28	0	1.230	1.180	1.240	1.220	1.230	14,000	17,080	1.2200	1.230	1.180	1.240	1.220	1.230	14,000	1.2200	0.00%
2021-06-25	0	1.230	1.180	1.230	1.220	1.250	342,000	418,040	1.2223	1.230	1.180	1.230	1.220	1.250	342,000	1.2223	1.65%
2021-06-24	0	1.210	1.180	1.210	1.190	1.210	70,000	84,020	1.2003	1.210	1.180	1.210	1.190	1.210	70,000	1.2003	2.54%
2021-06-23	0	1.180	1.170	1.180	1.180	1.200	234,000	276,200	1.1803	1.180	1.170	1.180	1.180	1.200	234,000	1.1803	0.00%
2021-06-22	0	1.180	1.180	1.240	1.180	1.270	50,000	61,700	1.2340	1.180	1.180	1.240	1.180	1.270	50,000	1.2340	-1.67%
2021-06-21	0	1.200	1.180	1.200	1.190	1.200	70,000	83,500	1.1929	1.200	1.180	1.200	1.190	1.200	70,000	1.1929	0.00%
2021-06-18	0	1.200	1.190	1.200	1.150	1.200	36,000	42,180	1.1717	1.200	1.190	1.200	1.150	1.200	36,000	1.1717	0.00%
2021-06-17	0	1.200	1.190	1.200	1.180	1.200	304,000	360,340	1.1853	1.200	1.190	1.200	1.180	1.200	304,000	1.1853	0.84%
2021-06-16	0	1.190	1.180	1.190	1.190	1.230	396,000	471,820	1.1915	1.190	1.180	1.190	1.190	1.230	396,000	1.1915	-4.03%
2021-06-15	0	1.240	1.220	1.240	1.200	1.250	146,000	177,880	1.2184	1.240	1.220	1.240	1.200	1.250	146,000	1.2184	4.20%
2021-06-11	0	1.190	1.190	1.250	1.190	1.250	224,000	269,120	1.2014	1.190	1.190	1.250	1.190	1.250	224,000	1.2014	-2.46%
2021-06-10	0	1.220	1.200	1.230	1.220	1.240	40,000	49,240	1.2310	1.220	1.200	1.230	1.220	1.240	40,000	1.2310	-1.61%
2021-06-09	0	1.240	1.200	1.250	1.250	1.250	22,000	27,500	1.2500	1.240	1.200	1.250	1.250	1.250	22,000	1.2500	-0.80%
2021-06-08	0	1.250	1.250	1.260	1.180	1.260	140,000	168,880	1.2063	1.250	1.250	1.260	1.180	1.260	140,000	1.2063	0.81%
2021-06-07	0	1.240	1.240	1.250	1.200	1.250	164,000	203,240	1.2393	1.240	1.240	1.250	1.200	1.250	164,000	1.2393	-0.74%
2021-06-04	0	1.270	1.250	1.270	1.260	1.270	92,000	116,500	1.2663	1.249	1.230	1.249	1.239	1.249	93,532	1.2456	0.00%
2021-06-03	0	1.270	1.240	1.270	1.210	1.280	76,000	94,960	1.2495	1.249	1.220	1.249	1.190	1.259	77,265	1.2290	0.00%
2021-06-02	0	1.270	1.200	1.270	1.260	1.280	214,000	271,480	1.2686	1.249	1.180	1.249	1.239	1.259	217,563	1.2478	-0.78%
2021-06-01	0	1.280	1.270	1.280	1.250	1.280	208,000	264,900	1.2736	1.259	1.249	1.259	1.230	1.259	211,463	1.2527	6.67%
2021-05-31	0	1.200	1.210	1.260	1.200	1.250	138,000	172,400	1.2493	1.180	1.190	1.239	1.180	1.230	140,298	1.2288	-4.00%
2021-05-28	0	1.250	1.250	1.270	1.250	1.290	1,002,000	1,259,760	1.2572	1.230	1.230	1.249	1.230	1.269	1,018,684	1.2367	-3.85%
2021-05-27	0	1.300	1.300	1.330	1.300	1.330	138,000	180,120	1.3052	1.279	1.279	1.308	1.279	1.308	140,298	1.2838	-0.76%
2021-05-26	0	1.310	1.310	1.330	1.300	1.340	150,000	197,500	1.3167	1.289	1.289	1.308	1.279	1.318	152,498	1.2951	-2.24%
2021-05-25	0	1.340	1.340	1.360	1.290	1.330	78,000	103,180	1.3228	1.318	1.318	1.338	1.269	1.308	79,299	1.3012	-2.19%
2021-05-24	0	1.370	1.300	1.370	-	-	0	0	-	1.348	1.279	1.348	-	-	0	-	0.00%
2021-05-21	0	1.370	1.370	1.400	-	-	6,000	8,220	1.3700	1.348	1.348	1.377	-	-	6,100	1.3476	0.00%
2021-05-20	0	1.370	1.320	1.400	1.370	1.370	26,000	35,620	1.3700	1.348	1.298	1.377	1.348	1.348	26,433	1.3476	0.00%
2021-05-18	0	1.370	1.370	1.410	1.370	1.380	44,000	60,340	1.3714	1.348	1.348	1.387	1.348	1.357	44,733	1.3489	-2.84%
2021-05-17	0	1.410	1.380	1.410	-	-	2,000	2,820	1.4100	1.387	1.357	1.387	-	-	2,033	1.3869	0.00%
2021-05-14	0	1.410	1.400	1.410	-	-	0	0	-	1.387	1.377	1.387	-	-	0	-	0.00%
2021-05-13	0	1.410	1.410	1.420	1.410	1.410	28,000	39,360	1.4057	1.387	1.387	1.397	1.387	1.387	28,466	1.3827	0.71%
2021-05-12	0	1.400	1.400	1.410	1.390	1.410	16,000	22,420	1.4013	1.377	1.377	1.387	1.367	1.387	16,266	1.3783	3.70%
2021-05-11	0	1.350	1.340	1.410	1.350	1.350	2,000	2,700	1.3500	1.328	1.318	1.387	1.328	1.328	2,033	1.3279	-4.26%
2021-05-10	0	1.410	1.410	1.430	1.380	1.400	12,000	16,680	1.3900	1.387	1.387	1.407	1.357	1.377	12,200	1.3672	5.22%
2021-05-07	0	1.340	1.340	1.400	1.340	1.400	102,000	141,880	1.3910	1.318	1.318	1.377	1.318	1.377	103,698	1.3682	-4.29%
2021-05-06	0	1.400	1.400	1.430	1.390	1.390	6,000	8,340	1.3900	1.377	1.377	1.407	1.367	1.367	6,100	1.3672	2.94%
2021-05-05	0	1.360	1.370	1.400	1.350	1.350	10,000	13,500	1.3500	1.338	1.348	1.377	1.328	1.328	10,167	1.3279	-2.86%
2021-05-04	0	1.400	1.350	1.490	1.400	1.400	12,000	16,600	1.3833	1.377	1.328	1.466	1.377	1.377	12,200	1.3607	0.00%
2021-05-03	0	1.400	1.310	1.450	-	-	0	0	-	1.377	1.289	1.426	-	-	0	-	0.00%
2021-04-30	0	1.400	1.390	1.420	1.390	1.410	8,000	11,200	1.4000	1.377	1.367	1.397	1.367	1.387	8,133	1.3771	-1.41%
2021-04-29	0	1.420	1.420	1.440	1.390	1.420	18,000	25,300	1.4056	1.397	1.397	1.416	1.367	1.397	18,300	1.3825	0.71%
2021-04-28	0	1.410	1.380	1.410	1.410	1.410	16,000	22,560	1.4100	1.387	1.357	1.387	1.387	1.387	16,266	1.3869	-0.70%
2021-04-27	0	1.420	1.400	1.420	1.390	1.450	30,000	42,420	1.4140	1.397	1.377	1.397	1.367	1.426	30,500	1.3908	2.16%
2021-04-26	0	1.390	1.390	1.400	1.390	1.440	342,000	484,980	1.4181	1.367	1.367	1.377	1.367	1.416	347,695	1.3948	-4.14%
2021-04-23	0	1.450	1.420	1.450	1.440	1.450	10,000	14,440	1.4440	1.426	1.397	1.426	1.416	1.426	10,167	1.4204	0.00%
2021-04-22	0	1.450	1.430	1.450	1.420	1.450	12,000	17,140	1.4283	1.426	1.407	1.426	1.397	1.426	12,200	1.4049	0.00%
2021-04-21	0	1.450	1.430	1.500	1.430	1.450	46,000	65,960	1.4339	1.426	1.407	1.475	1.407	1.426	46,766	1.4104	0.00%
2021-04-20	0	1.450	1.440	1.460	1.450	1.460	162,000	234,940	1.4502	1.426	1.416	1.436	1.426	1.436	164,697	1.4265	0.69%
2021-04-19	0	1.440	1.440	1.450	1.440	1.450	50,000	72,020	1.4404	1.416	1.416	1.426	1.416	1.426	50,833	1.4168	-0.69%
2021-04-16	0	1.450	1.440	1.450	1.440	1.450	76,000	109,900	1.4461	1.426	1.416	1.426	1.416	1.426	77,265	1.4224	0.00%
2021-04-15	0	1.450	1.450	1.500	1.440	1.440	22,000	31,780	1.4445	1.426	1.426	1.475	1.416	1.416	22,366	1.4209	0.69%
2021-04-14	0	1.440	1.440	1.500	-	-	0	0	-	1.416	1.416	1.475	-	-	0	-	0.00%
2021-04-13	0	1.440	1.430	1.500	1.440	1.450	148,000	214,560	1.4497	1.416	1.407	1.475	1.416	1.426	150,464	1.4260	-1.37%
2021-04-12	0	1.460	1.460	1.540	1.460	1.550	24,000	35,240	1.4683	1.436	1.436	1.515	1.436	1.525	24,400	1.4443	-0.68%
2021-04-09	0	1.470	1.470	1.510	1.470	1.520	218,000	330,860	1.5177	1.446	1.446	1.485	1.446	1.495	221,630	1.4928	-3.29%
2021-04-08	0	1.520	1.440	1.590	1.420	1.520	120,000	178,380	1.4865	1.495	1.416	1.564	1.397	1.495	121,998	1.4622	2.70%
2021-04-07	0	1.480	1.430	1.490	1.410	1.500	74,000	105,200	1.4216	1.456	1.407	1.466	1.387	1.475	75,232	1.3983	2.07%
2021-04-01	0	1.450	1.450	1.500	1.450	1.460	120,000	174,220	1.4518	1.426	1.426	1.475	1.426	1.436	121,998	1.4281	0.00%
2021-03-31	0	1.450	1.440	1.450	1.430	1.450	78,000	111,840	1.4338	1.426	1.416	1.426	1.407	1.426	79,299	1.4104	0.00%
2021-03-30	0	1.450	1.450	1.480	1.430	1.480	192,000	282,960	1.4738	1.426	1.426	1.456	1.407	1.456	195,197	1.4496	-1.36%
2021-03-29	0	1.470	1.470	1.600	1.460	1.470	26,000	38,280	1.4723	1.446	1.446	1.574	1.436	1.446	26,433	1.4482	0.00%
2021-03-26	0	1.470	1.460	1.650	1.450	1.480	152,000	222,740	1.4654	1.446	1.436	1.623	1.426	1.456	154,531	1.4414	-0.68%
2021-03-25	0	1.480	1.470	1.480	1.470	1.500	202,000	300,060	1.4854	1.456	1.446	1.456	1.446	1.475	205,363	1.4611	-0.67%
2021-03-24	0	1.490	1.460	1.500	1.490	1.500	34,000	50,840	1.4953	1.466	1.436	1.475	1.466	1.475	34,566	1.4708	-1.97%
2021-03-23	0	1.520	1.480	1.530	1.520	1.540	112,000	171,900	1.5348	1.495	1.456	1.505	1.495	1.515	113,865	1.5097	-1.30%
2021-03-22	0	1.540	1.540	1.580	1.500	1.550	102,000	157,160	1.5408	1.515	1.515	1.554	1.475	1.525	103,698	1.5155	-0.65%
2021-03-19	0	1.550	1.550	1.560	1.540	1.550	156,000	241,340	1.5471	1.525	1.525	1.534	1.515	1.525	158,598	1.5217	1.31%
2021-03-18	0	1.530	1.510	1.540	1.520	1.550	194,000	297,700	1.5345	1.505	1.485	1.515	1.495	1.525	197,230	1.5094	0.66%
2021-03-17	0	1.520	1.520	1.530	1.520	1.550	24,000	36,820	1.5342	1.495	1.495	1.505	1.495	1.525	24,400	1.5090	-1.94%
2021-03-16	0	1.550	1.510	1.550	1.520	1.570	906,000	1,406,620	1.5526	1.525	1.485	1.525	1.495	1.544	921,085	1.5271	2.65%
2021-03-15	0	1.510	1.490	1.530	1.480	1.510	96,000	144,260	1.5027	1.485	1.466	1.505	1.456	1.485	97,598	1.4781	1.34%
2021-03-12	0	1.490	1.480	1.500	1.490	1.500	96,000	143,920	1.4992	1.466	1.456	1.475	1.466	1.475	97,598	1.4746	0.00%
2021-03-11	0	1.490	1.480	1.490	1.450	1.510	126,000	184,460	1.4640	1.466	1.456	1.466	1.426	1.485	128,098	1.4400	4.93%
2021-03-10	0	1.420	1.420	1.510	1.390	1.410	74,000	103,640	1.4005	1.397	1.397	1.485	1.367	1.387	75,232	1.3776	0.00%
2021-03-09	0	1.420	1.420	1.590	1.390	1.460	256,000	368,740	1.4404	1.397	1.397	1.564	1.367	1.436	260,263	1.4168	-1.39%
2021-03-08	0	1.440	1.420	1.600	1.380	1.450	132,000	189,540	1.4359	1.416	1.397	1.574	1.357	1.426	134,198	1.4124	-0.69%
2021-03-05	0	1.450	1.440	1.450	1.350	1.450	64,000	92,140	1.4397	1.426	1.416	1.426	1.328	1.426	65,066	1.4161	0.00%
2021-03-04	0	1.450	1.420	1.460	1.440	1.460	176,000	255,300	1.4506	1.426	1.397	1.436	1.416	1.436	178,931	1.4268	-0.68%
2021-03-03	0	1.460	1.460	1.500	1.460	1.460	20,000	29,200	1.4600	1.436	1.436	1.475	1.436	1.436	20,333	1.4361	0.00%
2021-03-02	0	1.460	1.460	1.500	1.460	1.500	110,000	162,240	1.4749	1.436	1.436	1.475	1.436	1.475	111,832	1.4508	-1.35%
2021-03-01	0	1.480	1.440	1.490	-	-	2,000	2,960	1.4800	1.456	1.416	1.466	-	-	2,033	1.4558	0.00%
2021-02-26	0	1.480	1.460	1.500	1.440	1.480	302,000	438,200	1.4510	1.456	1.436	1.475	1.416	1.456	307,028	1.4272	-1.99%
2021-02-25	0	1.510	1.450	1.510	1.510	1.520	58,000	88,760	1.5303	1.485	1.426	1.485	1.485	1.495	58,966	1.5053	-0.66%
2021-02-24	0	1.520	1.450	1.520	1.520	1.550	102,000	156,960	1.5388	1.495	1.426	1.495	1.495	1.525	103,698	1.5136	0.00%
2021-02-23	0	1.520	1.520	1.550	1.490	1.520	452,000	679,440	1.5032	1.495	1.495	1.525	1.466	1.495	459,526	1.4786	4.11%
2021-02-22	0	1.460	1.460	1.540	1.450	1.540	1,320,000	1,966,560	1.4898	1.436	1.436	1.515	1.426	1.515	1,341,979	1.4654	-4.58%
2021-02-19	0	1.530	1.530	1.540	1.490	1.560	194,000	295,520	1.5233	1.505	1.505	1.515	1.466	1.534	197,230	1.4984	-0.65%
2021-02-18	0	1.540	1.520	1.570	1.520	1.540	92,000	141,180	1.5346	1.515	1.495	1.544	1.495	1.515	93,532	1.5094	-2.53%
2021-02-17	0	1.580	1.550	1.580	1.540	1.580	162,000	251,640	1.5533	1.554	1.525	1.554	1.515	1.554	164,697	1.5279	1.94%
2021-02-16	0	1.550	1.550	1.580	1.550	1.550	22,000	34,320	1.5600	1.525	1.525	1.554	1.525	1.525	22,366	1.5345	-1.90%
2021-02-11	0	1.580	1.560	1.580	1.480	1.610	34,000	52,120	1.5329	1.554	1.534	1.554	1.456	1.584	34,566	1.5078	3.95%
2021-02-10	0	1.520	1.520	1.590	1.510	1.510	26,000	39,260	1.5100	1.495	1.495	1.564	1.485	1.485	26,433	1.4853	-2.56%
2021-02-09	0	1.560	1.540	1.580	1.540	1.560	68,000	105,740	1.5550	1.534	1.515	1.554	1.515	1.534	69,132	1.5295	0.65%
2021-02-08	0	1.550	1.520	1.550	1.510	1.550	92,000	141,960	1.5430	1.525	1.495	1.525	1.485	1.525	93,532	1.5178	-1.90%
2021-02-05	0	1.580	1.560	1.580	1.550	1.600	170,000	267,000	1.5706	1.554	1.534	1.554	1.525	1.574	172,831	1.5449	1.94%
2021-02-04	0	1.550	1.550	1.580	1.550	1.600	194,000	305,960	1.5771	1.525	1.525	1.554	1.525	1.574	197,230	1.5513	0.65%
2021-02-03	0	1.540	1.540	1.580	1.530	1.600	716,000	1,121,160	1.5659	1.515	1.515	1.554	1.505	1.574	727,922	1.5402	-1.28%
2021-02-02	0	1.560	1.560	1.570	1.550	1.580	378,000	589,760	1.5602	1.534	1.534	1.544	1.525	1.554	384,294	1.5347	0.00%
2021-02-01	0	1.560	1.550	1.560	1.560	1.560	114,000	177,640	1.5582	1.534	1.525	1.534	1.534	1.534	115,898	1.5327	0.00%
2021-01-29	0	1.560	1.550	1.560	1.530	1.580	306,000	475,380	1.5535	1.534	1.525	1.534	1.505	1.554	311,095	1.5281	1.96%
2021-01-28	0	1.530	1.480	1.540	1.460	1.540	722,000	1,101,760	1.5260	1.505	1.456	1.515	1.436	1.515	734,022	1.5010	-1.92%
2021-01-27	0	1.560	1.500	1.580	1.530	1.600	1,316,000	2,082,900	1.5828	1.534	1.475	1.554	1.505	1.574	1,337,912	1.5568	0.65%
2021-01-26	0	1.550	1.520	1.550	1.400	1.610	780,000	1,186,480	1.5211	1.525	1.495	1.525	1.377	1.584	792,988	1.4962	-1.90%
2021-01-25	0	1.580	1.550	1.580	1.300	1.600	3,122,000	4,686,240	1.5010	1.554	1.525	1.554	1.279	1.574	3,173,983	1.4765	21.54%
2021-01-22	0	1.300	1.300	1.310	1.210	1.380	780,000	1,005,220	1.2887	1.279	1.279	1.289	1.190	1.357	792,988	1.2676	-4.41%
2021-01-21	0	1.360	1.350	1.360	1.350	1.390	298,000	404,580	1.3577	1.338	1.328	1.338	1.328	1.367	302,962	1.3354	-2.86%
2021-01-20	0	1.400	1.370	1.400	1.370	1.460	1,098,000	1,523,300	1.3873	1.377	1.348	1.377	1.348	1.436	1,116,282	1.3646	-4.11%
2021-01-19	0	1.460	1.450	1.470	1.440	1.500	1,660,000	2,433,360	1.4659	1.436	1.426	1.446	1.416	1.475	1,687,640	1.4419	-5.81%
2021-01-18	0	1.550	1.550	1.570	1.440	1.630	1,122,000	1,714,000	1.5276	1.525	1.525	1.544	1.416	1.603	1,140,682	1.5026	-4.91%
2021-01-15	0	1.630	1.620	1.640	1.370	1.640	4,998,000	7,801,260	1.5609	1.603	1.593	1.613	1.348	1.613	5,081,220	1.5353	19.85%
2021-01-14	0	1.360	1.360	1.400	1.130	1.500	2,294,000	2,971,420	1.2953	1.338	1.338	1.377	1.111	1.475	2,332,197	1.2741	23.64%
2021-01-13	0	1.100	1.100	1.120	1.080	1.120	718,000	792,080	1.1032	1.082	1.082	1.102	1.062	1.102	729,955	1.0851	2.80%
2021-01-12	0	1.070	1.070	1.090	1.070	1.070	50,000	53,500	1.0700	1.052	1.052	1.072	1.052	1.052	50,833	1.0525	0.00%
2021-01-11	0	1.070	1.070	1.090	1.050	1.100	54,000	57,680	1.0681	1.052	1.052	1.072	1.033	1.082	54,899	1.0507	1.90%
2021-01-08	0	1.050	1.050	1.060	1.050	1.060	114,000	120,780	1.0595	1.033	1.033	1.043	1.033	1.043	115,898	1.0421	0.96%
2021-01-07	0	1.040	1.040	1.100	1.040	1.040	36,000	37,440	1.0400	1.023	1.023	1.082	1.023	1.023	36,599	1.0230	0.00%
2021-01-06	0	1.040	1.040	1.070	1.040	1.040	14,000	14,560	1.0400	1.023	1.023	1.052	1.023	1.023	14,233	1.0230	0.00%
2021-01-05	0	1.040	1.040	1.120	1.010	1.040	196,000	202,220	1.0317	1.023	1.023	1.102	0.993	1.023	199,264	1.0148	0.00%
2021-01-04	0	1.040	1.030	1.040	1.040	1.060	280,000	292,840	1.0459	1.023	1.013	1.023	1.023	1.043	284,662	1.0287	-1.89%
2020-12-31	0	1.060	1.060	1.100	1.060	1.070	218,000	231,120	1.0602	1.043	1.043	1.082	1.043	1.052	221,630	1.0428	-0.93%
2020-12-30	0	1.070	1.060	1.070	1.070	1.080	62,000	66,540	1.0732	1.052	1.043	1.052	1.052	1.062	63,032	1.0556	0.00%
2020-12-29	0	1.070	1.040	1.070	-	-	0	0	-	1.052	1.023	1.052	-	-	0	-	0.00%
2020-12-28	0	1.070	1.070	1.080	1.070	1.090	54,000	57,820	1.0707	1.052	1.052	1.062	1.052	1.072	54,899	1.0532	-1.83%
2020-12-24	0	1.090	1.050	1.100	1.090	1.090	22,000	23,980	1.0900	1.072	1.033	1.082	1.072	1.072	22,366	1.0721	-0.91%
2020-12-23	0	1.100	1.020	1.100	1.100	1.100	20,000	22,000	1.1000	1.082	1.003	1.082	1.082	1.082	20,333	1.0820	3.77%
2020-12-22	0	1.060	1.040	1.110	1.060	1.060	30,000	31,800	1.0600	1.043	1.023	1.092	1.043	1.043	30,500	1.0426	0.00%
2020-12-21	0	1.060	1.020	1.070	1.060	1.070	32,000	34,180	1.0681	1.043	1.003	1.052	1.043	1.052	32,533	1.0506	-0.93%
2020-12-18	0	1.070	1.070	1.100	1.060	1.070	52,000	55,200	1.0615	1.052	1.052	1.082	1.043	1.052	52,866	1.0442	0.94%
2020-12-17	0	1.060	1.060	1.100	1.050	1.060	6,000	6,320	1.0533	1.043	1.043	1.082	1.033	1.043	6,100	1.0361	0.00%
2020-12-16	0	1.060	1.060	1.100	1.050	1.100	106,000	113,180	1.0677	1.043	1.043	1.082	1.033	1.082	107,765	1.0502	-3.64%
2020-12-15	0	1.100	1.100	1.110	1.080	1.100	42,000	46,120	1.0981	1.082	1.082	1.092	1.062	1.082	42,699	1.0801	1.85%
2020-12-14	0	1.080	1.080	1.110	-	-	0	0	-	1.062	1.062	1.092	-	-	0	-	0.00%
2020-12-11	0	1.080	1.080	1.100	1.000	1.090	36,000	38,340	1.0650	1.062	1.062	1.082	0.984	1.072	36,599	1.0476	-1.82%
2020-12-10	0	1.100	1.080	1.110	1.090	1.100	30,000	32,920	1.0973	1.082	1.062	1.092	1.072	1.082	30,500	1.0794	0.92%
2020-12-09	0	1.090	1.080	1.090	1.080	1.090	4,000	4,340	1.0850	1.072	1.062	1.072	1.062	1.072	4,067	1.0672	1.87%
2020-12-08	0	1.070	1.070	1.080	1.070	1.100	120,000	130,780	1.0898	1.052	1.052	1.062	1.052	1.082	121,998	1.0720	-1.83%
2020-12-07	0	1.090	1.090	1.130	1.090	1.130	310,000	341,300	1.1010	1.072	1.072	1.111	1.072	1.111	315,162	1.0829	-3.54%
2020-12-04	0	1.130	1.120	1.140	1.090	1.130	442,000	493,880	1.1174	1.111	1.102	1.121	1.072	1.111	449,360	1.0991	2.73%
2020-12-03	0	1.100	1.100	1.120	1.100	1.120	76,000	83,680	1.1011	1.082	1.082	1.102	1.082	1.102	77,265	1.0830	0.00%
2020-12-02	0	1.100	1.100	1.120	1.100	1.120	324,000	359,060	1.1082	1.082	1.082	1.102	1.082	1.102	329,395	1.0901	0.92%
2020-12-01	0	1.090	1.070	1.100	1.090	1.090	40,000	43,600	1.0900	1.072	1.052	1.082	1.072	1.072	40,666	1.0721	0.00%
2020-11-30	0	1.090	1.080	1.100	1.080	1.110	612,000	672,660	1.0991	1.072	1.062	1.082	1.062	1.092	622,190	1.0811	0.00%
2020-11-27	0	1.090	1.050	1.090	-	-	0	0	-	1.072	1.033	1.072	-	-	0	-	0.00%
2020-11-26	0	1.090	1.060	1.100	1.060	1.110	384,000	417,960	1.0884	1.072	1.043	1.082	1.043	1.092	390,394	1.0706	2.83%
2020-11-25	0	1.060	1.060	1.080	1.030	1.100	82,000	87,620	1.0685	1.043	1.043	1.062	1.013	1.082	83,365	1.0510	2.91%
2020-11-24	0	1.030	1.030	1.040	1.010	1.070	578,000	597,900	1.0344	1.013	1.013	1.023	0.993	1.052	587,624	1.0175	-3.74%
2020-11-23	0	1.070	1.050	1.100	1.050	1.070	132,000	140,140	1.0617	1.052	1.033	1.082	1.033	1.052	134,198	1.0443	0.94%
2020-11-20	0	1.060	1.040	1.060	1.060	1.100	114,000	123,040	1.0793	1.043	1.023	1.043	1.043	1.082	115,898	1.0616	-1.85%
2020-11-19	0	1.080	1.020	1.100	1.080	1.100	82,000	89,500	1.0915	1.062	1.003	1.082	1.062	1.082	83,365	1.0736	-1.82%
2020-11-18	0	1.100	1.100	1.110	1.100	1.110	14,000	15,420	1.1014	1.082	1.082	1.092	1.082	1.092	14,233	1.0834	0.00%
2020-11-17	0	1.100	1.100	1.110	1.100	1.120	178,000	198,220	1.1136	1.082	1.082	1.092	1.082	1.102	180,964	1.0954	0.00%
2020-11-16	0	1.100	1.100	1.130	1.080	1.130	192,000	208,440	1.0856	1.082	1.082	1.111	1.062	1.111	195,197	1.0678	-3.51%
2020-11-13	0	1.140	1.120	1.140	1.110	1.140	256,000	290,960	1.1366	1.121	1.102	1.121	1.092	1.121	260,263	1.1179	2.70%
2020-11-12	0	1.110	1.110	1.130	1.030	1.140	336,000	364,840	1.0858	1.092	1.092	1.111	1.013	1.121	341,595	1.0680	6.73%
2020-11-11	0	1.040	1.040	1.060	1.010	1.090	554,000	578,580	1.0444	1.023	1.023	1.043	0.993	1.072	563,224	1.0273	-4.59%
2020-11-10	0	1.090	1.090	1.100	1.080	1.140	1,156,000	1,261,500	1.0913	1.072	1.072	1.082	1.062	1.121	1,175,248	1.0734	-3.54%
2020-11-09	0	1.130	1.130	1.140	1.110	1.170	700,000	789,720	1.1282	1.111	1.111	1.121	1.092	1.151	711,655	1.1097	-4.24%
2020-11-06	0	1.180	1.170	1.180	1.160	1.200	152,000	177,940	1.1707	1.161	1.151	1.161	1.141	1.180	154,531	1.1515	0.85%
2020-11-05	0	1.170	1.170	1.200	1.160	1.180	124,000	145,520	1.1735	1.151	1.151	1.180	1.141	1.161	126,065	1.1543	0.00%
2020-11-04	0	1.170	1.170	1.190	1.170	1.200	418,000	491,020	1.1747	1.151	1.151	1.171	1.151	1.180	424,960	1.1554	-2.50%
2020-11-03	0	1.200	1.200	1.210	1.200	1.240	150,000	180,200	1.2013	1.180	1.180	1.190	1.180	1.220	152,498	1.1817	0.00%
2020-11-02	0	1.200	1.200	1.210	1.200	1.230	94,000	113,600	1.2085	1.180	1.180	1.190	1.180	1.210	95,565	1.1887	0.00%
2020-10-30	0	1.200	1.200	1.230	1.180	1.240	120,000	146,040	1.2170	1.180	1.180	1.210	1.161	1.220	121,998	1.1971	-2.44%
2020-10-29	0	1.230	1.220	1.230	1.210	1.280	178,000	220,560	1.2391	1.210	1.200	1.210	1.190	1.259	180,964	1.2188	0.00%
2020-10-28	0	1.230	1.220	1.250	1.230	1.270	220,000	272,660	1.2394	1.210	1.200	1.230	1.210	1.249	223,663	1.2191	-3.15%
2020-10-27	0	1.270	1.260	1.270	1.270	1.310	658,000	840,420	1.2772	1.249	1.239	1.249	1.249	1.289	668,956	1.2563	-2.31%
2020-10-23	0	1.300	1.280	1.340	1.300	1.350	40,000	52,820	1.3205	1.279	1.259	1.318	1.279	1.328	40,666	1.2989	-3.70%
2020-10-22	0	1.350	1.330	1.360	1.320	1.360	42,000	56,080	1.3352	1.328	1.308	1.338	1.298	1.338	42,699	1.3134	2.27%
2020-10-21	0	1.320	1.320	1.380	1.310	1.380	288,000	389,660	1.3530	1.298	1.298	1.357	1.289	1.357	292,795	1.3308	-3.65%
2020-10-20	0	1.370	1.350	1.370	1.350	1.380	64,000	87,380	1.3653	1.348	1.328	1.348	1.328	1.357	65,066	1.3430	1.48%
2020-10-19	0	1.350	1.350	1.360	1.330	1.370	86,000	115,800	1.3465	1.328	1.328	1.338	1.308	1.348	87,432	1.3245	2.27%
2020-10-16	0	1.320	1.320	1.340	1.280	1.340	274,000	355,840	1.2987	1.298	1.298	1.318	1.259	1.318	278,562	1.2774	3.13%
2020-10-15	0	1.280	1.250	1.290	1.280	1.280	338,000	432,620	1.2799	1.259	1.230	1.269	1.259	1.259	343,628	1.2590	0.00%
2020-10-14	0	1.280	1.280	1.300	1.200	1.340	2,322,000	2,940,600	1.2664	1.259	1.259	1.279	1.180	1.318	2,360,663	1.2457	-5.19%
2020-10-12	0	1.350	1.350	1.370	1.350	1.400	1,064,000	1,458,680	1.3709	1.328	1.328	1.348	1.328	1.377	1,081,716	1.3485	-4.93%
2020-10-09	0	1.420	1.410	1.420	1.400	1.420	652,000	922,860	1.4154	1.397	1.387	1.397	1.377	1.397	662,856	1.3922	-1.39%
2020-10-08	0	1.440	1.430	1.440	1.420	1.460	922,000	1,335,240	1.4482	1.416	1.407	1.416	1.397	1.436	937,352	1.4245	-2.04%
2020-10-07	0	1.470	1.470	1.480	1.440	1.530	72,000	106,640	1.4811	1.446	1.446	1.456	1.416	1.505	73,199	1.4569	-3.92%
2020-10-06	0	1.530	1.530	1.560	1.500	1.560	36,000	56,040	1.5567	1.505	1.505	1.534	1.475	1.534	36,599	1.5312	-3.16%
2020-10-05	0	1.580	1.470	1.580	-	-	0	0	-	1.554	1.446	1.554	-	-	0	-	0.00%
2020-09-30	0	1.580	1.580	1.590	1.530	1.600	1,946,000	3,059,900	1.5724	1.554	1.554	1.564	1.505	1.574	1,978,402	1.5467	0.00%
2020-09-29	0	1.580	1.580	1.590	1.580	1.590	350,000	553,140	1.5804	1.554	1.554	1.564	1.554	1.564	355,828	1.5545	0.00%
2020-09-28	0	1.580	1.580	1.590	1.580	1.590	186,000	295,040	1.5862	1.554	1.554	1.564	1.554	1.564	189,097	1.5603	0.00%
2020-09-25	0	1.580	1.580	1.590	1.580	1.600	110,000	174,120	1.5829	1.554	1.554	1.564	1.554	1.574	111,832	1.5570	-1.25%
2020-09-24	0	1.600	1.590	1.600	1.590	1.600	244,000	388,000	1.5902	1.574	1.564	1.574	1.564	1.574	248,063	1.5641	0.63%
2020-09-23	0	1.590	1.590	1.610	1.590	1.600	14,000	22,300	1.5929	1.564	1.564	1.584	1.564	1.574	14,233	1.5668	-0.62%
2020-09-22	0	1.600	1.590	1.600	1.600	1.600	24,000	38,280	1.5950	1.574	1.564	1.574	1.574	1.574	24,400	1.5689	0.00%
2020-09-21	0	1.600	1.590	1.610	1.600	1.620	390,000	624,140	1.6004	1.574	1.564	1.584	1.574	1.593	396,494	1.5741	-1.84%
2020-09-18	0	1.630	1.630	1.640	1.600	1.630	166,000	266,940	1.6081	1.603	1.603	1.613	1.574	1.603	168,764	1.5817	1.24%
2020-09-17	0	1.610	1.600	1.620	1.600	1.610	36,000	57,740	1.6039	1.584	1.574	1.593	1.574	1.584	36,599	1.5776	0.00%
2020-09-16	0	1.610	1.610	1.620	1.600	1.610	138,000	220,860	1.6004	1.584	1.584	1.593	1.574	1.584	140,298	1.5742	0.00%
2020-09-15	0	1.610	1.600	1.610	1.600	1.620	196,000	314,520	1.6047	1.584	1.574	1.584	1.574	1.593	199,264	1.5784	0.62%
2020-09-14	0	1.600	1.590	1.620	1.590	1.600	32,000	51,100	1.5969	1.574	1.564	1.593	1.564	1.574	32,533	1.5707	0.00%
2020-09-11	0	1.600	1.600	1.610	1.600	1.600	234,000	375,380	1.6042	1.574	1.574	1.584	1.574	1.574	237,896	1.5779	-0.62%
2020-09-10	0	1.610	1.610	1.620	1.610	1.610	54,000	87,300	1.6167	1.584	1.584	1.593	1.584	1.584	54,899	1.5902	-1.23%
2020-09-09	0	1.630	1.620	1.630	1.630	1.630	68,000	110,820	1.6297	1.603	1.593	1.603	1.603	1.603	69,132	1.6030	0.00%
2020-09-08	0	1.630	1.630	1.650	1.630	1.630	152,000	247,760	1.6300	1.603	1.603	1.623	1.603	1.603	154,531	1.6033	0.00%
2020-09-07	0	1.630	1.630	1.650	1.630	1.630	180,000	293,400	1.6300	1.603	1.603	1.623	1.603	1.603	182,997	1.6033	0.62%
2020-09-04	0	1.620	1.620	1.630	1.580	1.630	286,000	461,460	1.6135	1.593	1.593	1.603	1.554	1.603	290,762	1.5871	-1.22%
2020-09-03	0	1.640	1.630	1.640	1.650	1.650	16,000	26,280	1.6425	1.613	1.603	1.613	1.623	1.623	16,266	1.6156	0.61%
2020-09-02	0	1.630	1.630	1.660	1.630	1.640	354,000	577,260	1.6307	1.603	1.603	1.633	1.603	1.613	359,894	1.6040	0.00%
2020-09-01	0	1.630	1.630	1.640	1.630	1.630	62,000	101,100	1.6306	1.603	1.603	1.613	1.603	1.603	63,032	1.6039	-0.61%
2020-08-31	0	1.640	1.640	1.650	1.640	1.650	62,000	101,600	1.6387	1.613	1.613	1.623	1.613	1.623	63,032	1.6119	-0.61%
2020-08-28	0	1.650	1.630	1.650	1.650	1.670	36,000	59,980	1.6661	1.623	1.603	1.623	1.623	1.643	36,599	1.6388	-1.79%
2020-08-27	0	1.680	1.650	1.680	1.640	1.690	220,000	362,200	1.6464	1.652	1.623	1.652	1.613	1.662	223,663	1.6194	1.82%
2020-08-26	0	1.650	1.640	1.660	1.630	1.650	18,000	29,580	1.6433	1.623	1.613	1.633	1.603	1.623	18,300	1.6164	0.61%
2020-08-25	0	1.640	1.630	1.650	1.640	1.650	80,000	131,360	1.6420	1.613	1.603	1.623	1.613	1.623	81,332	1.6151	-0.61%
2020-08-24	0	1.650	1.640	1.700	1.640	1.650	26,000	42,820	1.6469	1.623	1.613	1.672	1.613	1.623	26,433	1.6199	0.61%
2020-08-21	0	1.640	1.640	1.650	1.640	1.650	120,000	197,800	1.6483	1.613	1.613	1.623	1.613	1.623	121,998	1.6213	-0.61%
2020-08-20	0	1.650	1.650	1.680	1.640	1.650	106,000	174,420	1.6455	1.623	1.623	1.652	1.613	1.623	107,765	1.6185	1.23%
2020-08-19	0	1.630	1.630	1.640	1.630	1.640	110,000	179,420	1.6311	1.603	1.603	1.613	1.603	1.613	111,832	1.6044	-1.21%
2020-08-18	0	1.650	1.630	1.650	1.630	1.650	40,000	65,900	1.6475	1.623	1.603	1.623	1.603	1.623	40,666	1.6205	0.61%
2020-08-17	0	1.640	1.640	1.650	1.640	1.640	140,000	229,600	1.6400	1.613	1.613	1.623	1.613	1.613	142,331	1.6131	0.00%
2020-08-14	0	1.640	1.640	1.660	1.630	1.640	226,000	370,460	1.6392	1.613	1.613	1.633	1.603	1.613	229,763	1.6124	0.00%
2020-08-13	0	1.640	1.630	1.640	1.640	1.670	126,000	207,620	1.6478	1.613	1.603	1.613	1.613	1.643	128,098	1.6208	-1.20%
2020-08-12	0	1.660	1.660	1.680	1.630	1.660	352,000	575,720	1.6356	1.633	1.633	1.652	1.603	1.633	357,861	1.6088	0.61%
2020-08-11	0	1.650	1.640	1.650	1.640	1.650	216,000	355,000	1.6435	1.623	1.613	1.623	1.613	1.623	219,597	1.6166	-0.60%
2020-08-10	0	1.660	1.650	1.660	1.650	1.660	220,000	364,960	1.6589	1.633	1.623	1.633	1.623	1.633	223,663	1.6317	0.61%
2020-08-07	0	1.650	1.650	1.670	1.640	1.730	196,000	325,040	1.6584	1.623	1.623	1.643	1.613	1.702	199,264	1.6312	-1.20%
2020-08-06	0	1.670	1.660	1.670	1.660	1.670	190,000	316,700	1.6668	1.643	1.633	1.643	1.633	1.643	193,164	1.6395	0.60%
2020-08-05	0	1.660	1.660	1.670	1.650	1.660	50,000	82,900	1.6580	1.633	1.633	1.643	1.623	1.633	50,833	1.6308	-1.78%
2020-08-04	0	1.690	1.670	1.690	1.690	1.690	124,000	209,560	1.6900	1.662	1.643	1.662	1.662	1.662	126,065	1.6623	0.00%
2020-08-03	0	1.690	1.660	1.690	1.660	1.730	10,000	17,120	1.7120	1.662	1.633	1.662	1.633	1.702	10,167	1.6840	1.81%
2020-07-31	0	1.660	1.660	1.700	1.660	1.700	74,000	124,580	1.6835	1.633	1.633	1.672	1.633	1.672	75,232	1.6559	-2.92%
2020-07-30	0	1.710	1.700	1.710	1.710	1.730	174,000	300,900	1.7293	1.682	1.672	1.682	1.682	1.702	176,897	1.7010	0.59%
2020-07-29	0	1.700	1.680	1.700	1.680	1.710	336,000	571,120	1.6998	1.672	1.652	1.672	1.652	1.682	341,595	1.6719	-0.58%
2020-07-28	0	1.710	1.710	1.740	1.700	1.750	54,000	93,380	1.7293	1.682	1.682	1.712	1.672	1.721	54,899	1.7009	0.00%
2020-07-27	0	1.710	1.700	1.740	1.700	1.750	278,000	476,800	1.7151	1.682	1.672	1.712	1.672	1.721	282,629	1.6870	0.59%
2020-07-24	0	1.700	1.700	1.740	1.700	1.800	1,134,000	1,943,960	1.7143	1.672	1.672	1.712	1.672	1.771	1,152,882	1.6862	1.80%
2020-07-23	0	1.670	1.660	1.670	1.640	1.680	120,000	198,120	1.6510	1.643	1.633	1.643	1.613	1.652	121,998	1.6240	1.21%
2020-07-22	0	1.650	1.650	1.680	1.600	1.650	42,000	68,160	1.6229	1.623	1.623	1.652	1.574	1.623	42,699	1.5963	0.00%
2020-07-21	0	1.650	1.650	1.670	1.630	1.670	32,000	53,040	1.6575	1.623	1.623	1.643	1.603	1.643	32,533	1.6304	-1.20%
2020-07-20	0	1.670	1.660	1.670	1.640	1.750	368,000	614,860	1.6708	1.643	1.633	1.643	1.613	1.721	374,127	1.6435	4.37%
2020-07-17	0	1.600	1.590	1.600	1.570	1.600	118,000	186,920	1.5841	1.574	1.564	1.574	1.544	1.574	119,965	1.5581	1.27%
2020-07-16	0	1.580	1.580	1.590	1.570	1.610	458,000	725,240	1.5835	1.554	1.554	1.564	1.544	1.584	465,626	1.5576	-2.47%
2020-07-15	0	1.620	1.610	1.620	1.610	1.620	74,000	119,220	1.6111	1.593	1.584	1.593	1.584	1.593	75,232	1.5847	0.62%
2020-07-14	0	1.610	1.610	1.660	1.610	1.620	242,000	389,920	1.6112	1.584	1.584	1.633	1.584	1.593	246,029	1.5849	-0.62%
2020-07-13	0	1.620	1.620	1.660	1.620	1.690	104,000	169,000	1.6250	1.593	1.593	1.633	1.593	1.662	105,732	1.5984	0.00%
2020-07-10	0	1.620	1.610	1.620	1.610	1.620	682,000	1,098,420	1.6106	1.593	1.584	1.593	1.584	1.593	693,356	1.5842	0.00%
2020-07-09	0	1.620	1.610	1.620	1.620	1.630	284,000	461,760	1.6259	1.593	1.584	1.593	1.593	1.603	288,729	1.5993	-0.61%
2020-07-08	0	1.630	1.630	1.650	1.620	1.650	170,000	277,880	1.6346	1.603	1.603	1.623	1.593	1.623	172,831	1.6078	-0.61%
2020-07-07	0	1.640	1.630	1.640	1.620	1.640	540,000	879,060	1.6279	1.613	1.603	1.613	1.593	1.613	548,991	1.6012	0.61%
2020-07-06	0	1.630	1.630	1.640	1.610	1.700	198,000	324,280	1.6378	1.603	1.603	1.613	1.584	1.672	201,297	1.6110	0.00%
2020-07-03	0	1.630	1.630	1.650	1.630	1.630	136,000	221,680	1.6300	1.603	1.603	1.623	1.603	1.603	138,264	1.6033	0.62%
2020-07-02	0	1.620	1.620	1.640	1.620	1.650	458,000	747,460	1.6320	1.593	1.593	1.613	1.593	1.623	465,626	1.6053	0.00%
2020-06-30	0	1.620	1.620	1.630	1.620	1.630	134,000	217,960	1.6266	1.593	1.593	1.603	1.593	1.603	136,231	1.5999	0.62%
2020-06-29	0	1.610	1.610	1.630	1.560	1.630	190,000	305,240	1.6065	1.584	1.584	1.603	1.534	1.603	193,164	1.5802	-1.83%
2020-06-26	0	1.640	1.640	1.650	1.640	1.650	124,000	203,760	1.6432	1.613	1.613	1.623	1.613	1.623	126,065	1.6163	-1.80%
2020-06-24	0	1.670	1.650	1.670	1.640	1.680	452,000	747,520	1.6538	1.643	1.623	1.643	1.613	1.652	459,526	1.6267	-0.60%
2020-06-23	0	1.680	1.680	1.690	1.650	1.680	574,000	959,920	1.6723	1.652	1.652	1.662	1.623	1.652	583,557	1.6449	0.00%
2020-06-22	0	1.680	1.680	1.690	1.680	1.690	206,000	346,740	1.6832	1.652	1.652	1.662	1.652	1.662	209,430	1.6556	-0.59%
2020-06-19	0	1.690	1.700	1.710	1.690	1.710	588,000	997,560	1.6965	1.662	1.672	1.682	1.662	1.682	597,791	1.6687	0.00%
2020-06-18	0	1.690	1.690	1.700	1.680	1.710	486,000	821,300	1.6899	1.662	1.662	1.672	1.652	1.682	494,092	1.6622	-0.59%
2020-06-17	0	1.700	1.700	1.710	1.700	1.700	216,000	367,200	1.7000	1.672	1.672	1.682	1.672	1.672	219,597	1.6722	-1.16%
2020-06-16	0	1.720	1.710	1.720	1.710	1.730	154,000	264,520	1.7177	1.692	1.682	1.692	1.682	1.702	156,564	1.6895	0.00%
2020-06-15	0	1.720	1.720	1.750	1.710	1.770	96,000	167,260	1.7423	1.692	1.692	1.721	1.682	1.741	97,598	1.7138	-1.15%
2020-06-12	0	1.740	1.700	1.740	1.690	1.740	106,000	182,180	1.7187	1.712	1.672	1.712	1.662	1.712	107,765	1.6905	1.16%
2020-06-11	0	1.720	1.710	1.730	1.720	1.730	290,000	501,040	1.7277	1.692	1.682	1.702	1.692	1.702	294,829	1.6994	0.58%
2020-06-10	0	1.710	1.690	1.740	1.690	1.720	608,000	1,035,060	1.7024	1.682	1.662	1.712	1.662	1.692	618,124	1.6745	-0.58%
2020-06-09	0	1.720	1.720	1.730	1.700	1.730	650,000	1,114,520	1.7146	1.692	1.692	1.702	1.672	1.702	660,823	1.6866	-0.58%
2020-06-08	0	1.730	1.720	1.730	1.710	1.750	894,000	1,548,380	1.7320	1.702	1.692	1.702	1.682	1.721	908,886	1.7036	-2.26%
2020-06-05	0	1.770	1.760	1.770	1.750	1.790	150,000	266,000	1.7733	1.741	1.731	1.741	1.721	1.761	152,498	1.7443	0.00%
2020-06-04	0	1.770	1.760	1.770	1.750	1.780	342,000	603,040	1.7633	1.741	1.731	1.741	1.721	1.751	347,695	1.7344	-1.12%
2020-06-03	0	1.790	1.780	1.800	1.780	1.790	166,000	296,640	1.7870	1.761	1.751	1.771	1.751	1.761	168,764	1.7577	0.56%
2020-06-02	0	1.780	1.780	1.790	1.770	1.810	378,000	673,920	1.7829	1.751	1.751	1.761	1.741	1.780	384,294	1.7537	-1.11%
2020-06-01	0	1.800	1.800	1.820	1.800	1.810	326,000	588,500	1.8052	1.771	1.771	1.790	1.771	1.780	331,428	1.7756	0.00%
2020-05-29	0	1.800	1.800	1.810	1.800	1.810	118,000	212,560	1.8014	1.771	1.771	1.780	1.771	1.780	119,965	1.7719	-0.55%
2020-05-28	0	1.810	1.810	1.830	1.800	1.810	214,000	385,480	1.8013	1.780	1.780	1.800	1.771	1.780	217,563	1.7718	-1.09%
2020-05-27	0	1.830	1.830	1.850	1.830	1.850	128,000	235,420	1.8392	1.800	1.800	1.820	1.800	1.820	130,131	1.8091	-1.08%
2020-05-26	0	1.850	1.800	1.850	1.800	1.850	614,000	1,109,440	1.8069	1.820	1.771	1.820	1.771	1.820	624,224	1.7773	2.21%
2020-05-25	0	1.810	1.810	1.820	1.800	1.810	224,000	404,060	1.8038	1.780	1.780	1.790	1.771	1.780	227,730	1.7743	0.00%
2020-05-22	0	1.810	1.810	1.820	1.810	1.860	650,000	1,182,980	1.8200	1.780	1.780	1.790	1.780	1.830	660,823	1.7902	-2.69%
2020-05-21	0	1.860	1.840	1.870	1.830	1.860	370,000	681,320	1.8414	1.830	1.810	1.839	1.800	1.830	376,161	1.8112	0.54%
2020-05-20	0	1.850	1.840	1.850	1.840	1.890	224,000	416,040	1.8573	1.820	1.810	1.820	1.810	1.859	227,730	1.8269	0.54%
2020-05-19	0	1.840	1.840	1.850	1.840	1.860	284,000	525,340	1.8498	1.810	1.810	1.820	1.810	1.830	288,729	1.8195	-0.54%
2020-05-18	0	1.850	1.840	1.850	1.840	1.850	566,000	1,045,500	1.8472	1.820	1.810	1.820	1.810	1.820	575,424	1.8169	-1.07%
2020-05-15	0	1.870	1.860	1.870	1.850	1.870	140,000	261,160	1.8654	1.839	1.830	1.839	1.820	1.839	142,331	1.8349	0.00%
2020-05-14	0	1.870	1.870	1.880	1.860	1.870	262,000	488,400	1.8641	1.839	1.839	1.849	1.830	1.839	266,362	1.8336	0.54%
2020-05-13	0	1.860	1.860	1.870	1.860	1.860	174,000	323,640	1.8600	1.830	1.830	1.839	1.830	1.830	176,897	1.8295	-1.06%
2020-05-12	0	1.880	1.870	1.880	1.860	1.880	224,000	418,560	1.8686	1.849	1.839	1.849	1.830	1.849	227,730	1.8380	1.08%
2020-05-11	0	1.860	1.860	1.880	1.860	1.900	134,000	250,000	1.8657	1.830	1.830	1.849	1.830	1.869	136,231	1.8351	-0.53%
2020-05-08	0	1.870	1.860	1.870	1.860	1.870	280,000	522,760	1.8670	1.839	1.830	1.839	1.830	1.839	284,662	1.8364	0.54%
2020-05-07	0	1.860	1.860	1.870	1.850	1.900	262,000	491,680	1.8766	1.830	1.830	1.839	1.820	1.869	266,362	1.8459	0.54%
2020-05-06	0	1.850	1.850	1.860	1.850	1.860	156,000	290,040	1.8592	1.820	1.820	1.830	1.820	1.830	158,598	1.8288	-0.54%
2020-05-05	0	1.860	1.860	1.870	1.850	1.870	140,000	261,000	1.8643	1.830	1.830	1.839	1.820	1.839	142,331	1.8338	0.54%
2020-05-04	0	1.850	1.850	1.860	1.840	1.890	398,000	740,780	1.8613	1.820	1.820	1.830	1.810	1.859	404,627	1.8308	-2.63%
2020-04-29	0	1.900	1.890	1.900	1.870	1.900	746,000	1,409,600	1.8895	1.869	1.859	1.869	1.839	1.869	758,421	1.8586	1.60%
2020-04-28	0	1.870	1.870	1.880	1.860	1.880	386,000	722,160	1.8709	1.839	1.839	1.849	1.830	1.849	392,427	1.8402	0.00%
2020-04-27	0	1.870	1.860	1.880	1.830	1.870	240,000	445,240	1.8552	1.839	1.830	1.849	1.800	1.839	243,996	1.8248	1.08%
2020-04-24	0	1.850	1.850	1.860	1.840	1.850	730,000	1,345,800	1.8436	1.820	1.820	1.830	1.810	1.820	742,155	1.8134	-0.54%
2020-04-23	0	1.860	1.850	1.860	1.840	1.870	412,000	762,620	1.8510	1.830	1.820	1.830	1.810	1.839	418,860	1.8207	0.00%
2020-04-22	0	1.860	1.860	1.870	1.850	1.880	70,000	130,220	1.8603	1.830	1.830	1.839	1.820	1.849	71,166	1.8298	0.54%
2020-04-21	0	1.850	1.850	1.860	1.840	1.870	878,000	1,626,360	1.8523	1.820	1.820	1.830	1.810	1.839	892,619	1.8220	-0.54%
2020-04-20	0	1.860	1.860	1.890	1.850	1.890	432,000	808,660	1.8719	1.830	1.830	1.859	1.820	1.859	439,193	1.8412	-1.59%
2020-04-17	0	1.890	1.880	1.890	1.870	1.920	756,300	1,425,655	1.8850	1.859	1.849	1.859	1.839	1.889	768,893	1.8542	1.07%
2020-04-16	0	1.870	1.860	1.870	1.870	1.900	500,000	939,260	1.8785	1.839	1.830	1.839	1.839	1.869	508,325	1.8478	-1.06%
2020-04-15	0	1.890	1.890	1.900	1.880	1.960	2,018,000	3,868,120	1.9168	1.859	1.859	1.869	1.849	1.928	2,051,601	1.8854	-2.07%
2020-04-14	0	1.930	1.920	1.930	1.870	1.980	2,500,000	4,826,420	1.9306	1.898	1.889	1.898	1.839	1.948	2,541,627	1.8989	3.21%
2020-04-09	0	1.870	1.860	1.870	1.830	1.880	1,200,000	2,228,600	1.8572	1.839	1.830	1.839	1.800	1.849	1,219,981	1.8268	1.63%
2020-04-08	0	1.840	1.830	1.850	1.830	1.850	940,000	1,729,880	1.8403	1.810	1.800	1.820	1.800	1.820	955,652	1.8102	0.55%
2020-04-07	0	1.830	1.830	1.840	1.790	1.850	1,256,000	2,299,460	1.8308	1.800	1.800	1.810	1.761	1.820	1,276,913	1.8008	2.81%
2020-04-06	0	1.780	1.790	1.800	1.760	1.820	748,000	1,339,920	1.7913	1.751	1.761	1.771	1.731	1.790	760,455	1.7620	1.14%
2020-04-03	0	1.760	1.760	1.780	1.750	1.790	948,000	1,676,640	1.7686	1.731	1.731	1.751	1.721	1.761	963,785	1.7396	1.73%
2020-04-02	0	1.730	1.730	1.750	1.710	1.800	3,556,000	6,179,220	1.7377	1.702	1.702	1.721	1.682	1.771	3,615,210	1.7092	-4.95%
2020-04-01	0	1.820	1.820	1.830	1.800	1.860	2,674,000	4,910,820	1.8365	1.790	1.790	1.800	1.771	1.830	2,718,524	1.8064	-3.19%
2020-03-31	0	1.880	1.880	1.890	1.850	1.950	1,876,000	3,547,960	1.8912	1.849	1.849	1.859	1.820	1.918	1,907,237	1.8603	-1.05%
2020-03-30	0	1.900	1.900	1.910	1.890	2.000	5,024,000	9,673,400	1.9254	1.869	1.869	1.879	1.859	1.967	5,107,653	1.8939	-5.00%
2020-03-27	0	2.000	2.010	2.020	2.000	2.070	2,506,000	5,048,900	2.0147	1.967	1.977	1.987	1.967	2.036	2,547,727	1.9817	0.00%
2020-03-26	0	2.000	2.000	2.010	2.000	2.050	4,786,000	9,622,240	2.0105	1.967	1.967	1.977	1.967	2.016	4,865,690	1.9776	-1.96%
2020-03-25	0	2.040	2.040	2.070	2.040	2.150	4,142,000	8,592,180	2.0744	2.007	2.007	2.036	2.007	2.115	4,210,967	2.0404	-0.97%
2020-03-24	0	2.060	2.050	2.070	2.030	2.150	4,006,000	8,344,120	2.0829	2.026	2.016	2.036	1.997	2.115	4,072,703	2.0488	0.98%
2020-03-23	0	2.040	2.030	2.040	2.000	2.140	4,980,000	10,192,800	2.0467	2.007	1.997	2.007	1.967	2.105	5,062,920	2.0132	-3.32%
2020-03-20	0	2.110	2.110	2.120	2.090	2.260	12,322,000	26,472,960	2.1484	2.075	2.075	2.085	2.056	2.223	12,527,169	2.1132	1.44%
2020-03-19	0	2.080	2.080	2.090	1.930	2.150	18,416,000	37,943,900	2.0604	2.046	2.046	2.056	1.898	2.115	18,722,638	2.0266	10.05%
2020-03-18	0	1.890	1.880	1.890	1.450	2.310	117,300,000	235,195,680	2.0051	1.859	1.849	1.859	1.426	2.272	119,253,122	1.9722

---

Copyright & disclaimer, Privacy policy

Back to top

---