Prices and Webb-site Total Returns

C-Link Squared Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01463	2020-03-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0.250	0.242	0.275	-	-	0	0	-	0.250	0.242	0.275	-	-	0	-	0.00%
2025-10-31	0.250	0.245	0.275	-	-	0	0	-	0.250	0.245	0.275	-	-	0	-	0.00%
2025-10-30	0.250	0.249	0.275	0.249	0.250	32,000	7,974	0.2492	0.250	0.249	0.275	0.249	0.250	32,000	0.2492	0.00%
2025-10-28	0.250	0.249	0.280	0.248	0.250	90,000	22,336	0.2482	0.250	0.249	0.280	0.248	0.250	90,000	0.2482	0.00%
2025-10-27	0.250	0.245	0.275	-	-	0	0	-	0.250	0.245	0.275	-	-	0	-	0.00%
2025-10-24	0.250	0.248	0.250	-	-	0	0	-	0.250	0.248	0.250	-	-	0	-	0.00%
2025-10-23	0.250	0.249	0.275	-	-	0	0	-	0.250	0.249	0.275	-	-	0	-	0.00%
2025-10-22	0.250	0.246	0.255	-	-	4,000	1,020	0.2550	0.250	0.246	0.255	-	-	4,000	0.2550	0.00%
2025-10-21	0.250	0.250	0.255	0.250	0.250	22,000	5,500	0.2500	0.250	0.250	0.255	0.250	0.250	22,000	0.2500	0.00%
2025-10-20	0.250	0.250	0.255	0.243	0.255	68,000	16,842	0.2477	0.250	0.250	0.255	0.243	0.255	68,000	0.2477	-7.41%
2025-10-17	0.270	0.250	0.275	0.250	0.270	40,000	10,160	0.2540	0.270	0.250	0.275	0.250	0.270	40,000	0.2540	8.00%
2025-10-16	0.250	0.239	0.255	-	-	0	0	-	0.250	0.239	0.255	-	-	0	-	0.00%
2025-10-15	0.250	0.245	0.255	0.250	0.250	2,000	500	0.2500	0.250	0.245	0.255	0.250	0.250	2,000	0.2500	0.00%
2025-10-14	0.250	0.248	0.255	0.249	0.250	20,000	4,994	0.2497	0.250	0.248	0.255	0.249	0.250	20,000	0.2497	0.00%
2025-10-13	0.250	0.250	0.255	0.238	0.260	570,000	139,550	0.2448	0.250	0.250	0.255	0.238	0.260	570,000	0.2448	-1.96%
2025-10-10	0.255	0.250	0.260	0.245	0.290	142,000	36,800	0.2592	0.255	0.250	0.260	0.245	0.290	142,000	0.2592	2.00%
2025-10-09	0.250	0.250	0.280	0.249	0.250	12,000	2,998	0.2498	0.250	0.250	0.280	0.249	0.250	12,000	0.2498	0.00%
2025-10-08	0.250	0.239	0.255	-	-	0	0	-	0.250	0.239	0.255	-	-	0	-	0.00%
2025-10-06	0.250	0.250	0.265	-	-	4,000	1,000	0.2500	0.250	0.250	0.265	-	-	4,000	0.2500	0.00%
2025-10-03	0.250	0.242	0.255	-	-	0	0	-	0.250	0.242	0.255	-	-	0	-	0.00%
2025-10-02	0.250	0.250	0.280	0.239	0.243	118,000	28,662	0.2429	0.250	0.250	0.280	0.239	0.243	118,000	0.2429	0.00%
2025-09-30	0.250	0.241	0.285	0.250	0.250	102,000	25,500	0.2500	0.250	0.241	0.285	0.250	0.250	102,000	0.2500	0.00%
2025-09-29	0.250	0.241	0.280	0.250	0.250	98,000	24,500	0.2500	0.250	0.241	0.280	0.250	0.250	98,000	0.2500	0.00%
2025-09-26	0.250	0.246	0.275	0.234	0.305	1,018,000	270,792	0.2660	0.250	0.246	0.275	0.234	0.305	1,018,000	0.2660	0.00%
2025-09-25	0.250	0.250	0.270	0.236	0.255	530,000	130,492	0.2462	0.250	0.250	0.270	0.236	0.255	530,000	0.2462	-3.85%
2025-09-24	0.260	0.250	0.260	0.260	0.260	4,000	1,040	0.2600	0.260	0.250	0.260	0.260	0.260	4,000	0.2600	0.00%
2025-09-23	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2025-09-22	0.260	0.255	0.265	0.250	0.260	218,000	55,570	0.2549	0.260	0.255	0.265	0.250	0.260	218,000	0.2549	-1.89%
2025-09-19	0.265	0.260	0.285	0.260	0.275	418,000	112,200	0.2684	0.265	0.260	0.285	0.260	0.275	418,000	0.2684	3.92%
2025-09-18	0.255	0.250	0.260	0.255	0.255	2,000	510	0.2550	0.255	0.250	0.260	0.255	0.255	2,000	0.2550	-1.92%
2025-09-17	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2025-09-16	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2025-09-15	0.260	0.255	0.270	-	-	0	0	-	0.260	0.255	0.270	-	-	0	-	0.00%
2025-09-12	0.260	0.260	0.265	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.265	0.260	0.260	4,000	0.2600	0.00%
2025-09-11	0.260	0.260	0.275	0.260	0.260	20,000	5,200	0.2600	0.260	0.260	0.275	0.260	0.260	20,000	0.2600	-5.45%
2025-09-10	0.275	0.260	0.280	0.248	0.325	1,632,000	462,856	0.2836	0.275	0.260	0.280	0.248	0.325	1,632,000	0.2836	-1.79%
2025-09-09	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	-1.75%
2025-09-08	0.285	0.260	0.290	0.260	0.305	1,380,000	384,340	0.2785	0.285	0.260	0.290	0.260	0.305	1,380,000	0.2785	5.56%
2025-09-05	0.270	0.250	0.275	0.242	0.275	796,000	205,632	0.2583	0.270	0.250	0.275	0.242	0.275	796,000	0.2583	1.89%
2025-09-04	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-09-03	0.265	0.265	0.270	0.265	0.265	4,000	1,060	0.2650	0.265	0.265	0.270	0.265	0.265	4,000	0.2650	-1.85%
2025-09-02	0.270	0.260	0.295	0.265	0.270	140,000	37,600	0.2686	0.270	0.260	0.295	0.265	0.270	140,000	0.2686	0.00%
2025-09-01	0.270	0.255	0.270	0.234	0.275	948,000	241,024	0.2542	0.270	0.255	0.270	0.234	0.275	948,000	0.2542	3.85%
2025-08-29	0.260	0.231	0.265	0.226	0.315	742,000	205,984	0.2776	0.260	0.231	0.265	0.226	0.315	742,000	0.2776	15.04%
2025-08-28	0.226	0.226	0.243	0.226	0.235	452,000	104,672	0.2316	0.226	0.226	0.243	0.226	0.235	452,000	0.2316	1.35%
2025-08-27	0.223	0.223	0.260	0.225	0.230	214,000	48,400	0.2262	0.223	0.223	0.260	0.225	0.230	214,000	0.2262	-7.08%
2025-08-26	0.240	0.225	0.249	0.240	0.241	120,000	28,818	0.2402	0.240	0.225	0.249	0.240	0.241	120,000	0.2402	-7.69%
2025-08-25	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2025-08-22	0.260	0.220	0.260	-	-	40,000	10,200	0.2550	0.260	0.220	0.260	-	-	40,000	0.2550	-1.89%
2025-08-21	0.265	0.260	0.285	0.265	0.265	50,000	13,250	0.2650	0.265	0.260	0.285	0.265	0.265	50,000	0.2650	0.00%
2025-08-20	0.265	0.260	0.305	0.265	0.265	16,000	4,240	0.2650	0.265	0.260	0.305	0.265	0.265	16,000	0.2650	-1.85%
2025-08-19	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	-8.47%
2025-08-18	0.295	0.270	0.295	0.295	0.305	134,000	40,530	0.3025	0.295	0.270	0.295	0.295	0.305	134,000	0.3025	0.00%
2025-08-15	0.295	0.242	0.295	0.250	0.300	300,000	78,520	0.2617	0.295	0.242	0.295	0.250	0.300	300,000	0.2617	9.26%
2025-08-14	0.270	0.227	0.270	0.220	0.270	768,000	187,640	0.2443	0.270	0.227	0.270	0.220	0.270	768,000	0.2443	22.73%
2025-08-13	0.220	0.219	0.231	0.220	0.220	2,000	440	0.2200	0.220	0.219	0.231	0.220	0.220	2,000	0.2200	0.00%
2025-08-12	0.220	0.218	0.231	0.220	0.220	88,000	19,320	0.2195	0.220	0.218	0.231	0.220	0.220	88,000	0.2195	-0.45%
2025-08-11	0.221	0.221	0.231	0.221	0.221	14,000	3,094	0.2210	0.221	0.221	0.231	0.221	0.221	14,000	0.2210	-1.34%
2025-08-08	0.224	0.224	0.237	0.224	0.233	322,000	74,126	0.2302	0.224	0.224	0.237	0.224	0.233	322,000	0.2302	-7.05%
2025-08-07	0.241	0.233	0.260	-	-	0	0	-	0.241	0.233	0.260	-	-	0	-	0.00%
2025-08-06	0.241	0.233	0.241	0.229	0.247	872,000	210,088	0.2409	0.241	0.233	0.241	0.229	0.247	872,000	0.2409	4.33%
2025-08-05	0.231	0.229	0.243	0.229	0.265	946,000	226,406	0.2393	0.231	0.229	0.243	0.229	0.265	946,000	0.2393	0.87%
2025-08-04	0.229	0.226	0.239	0.229	0.230	322,000	73,788	0.2292	0.229	0.226	0.239	0.229	0.230	322,000	0.2292	-2.97%
2025-08-01	0.236	0.232	0.255	-	-	0	0	-	0.236	0.232	0.255	-	-	0	-	0.00%
2025-07-31	0.236	0.233	0.250	0.235	0.250	584,000	141,950	0.2431	0.236	0.233	0.250	0.235	0.250	584,000	0.2431	-1.26%
2025-07-30	0.239	0.230	0.241	0.226	0.249	1,174,000	279,950	0.2385	0.239	0.230	0.241	0.226	0.249	1,174,000	0.2385	0.42%
2025-07-29	0.238	0.232	0.250	0.232	0.248	406,000	97,018	0.2390	0.238	0.232	0.250	0.232	0.248	406,000	0.2390	-4.80%
2025-07-28	0.250	0.229	0.250	0.241	0.255	606,000	151,208	0.2495	0.250	0.229	0.250	0.241	0.255	606,000	0.2495	8.70%
2025-07-25	0.230	0.228	0.260	0.224	0.246	342,000	79,144	0.2314	0.230	0.228	0.260	0.224	0.246	342,000	0.2314	-6.88%
2025-07-24	0.247	0.228	0.247	0.249	0.255	46,000	11,670	0.2537	0.247	0.228	0.247	0.249	0.255	46,000	0.2537	7.86%
2025-07-23	0.229	0.228	0.260	-	-	0	0	-	0.229	0.228	0.260	-	-	0	-	0.00%
2025-07-22	0.229	0.229	0.255	-	-	0	0	-	0.229	0.229	0.255	-	-	0	-	0.00%
2025-07-21	0.229	0.229	0.255	0.228	0.255	774,000	191,864	0.2479	0.229	0.229	0.255	0.228	0.255	774,000	0.2479	-3.38%
2025-07-18	0.237	0.230	0.248	0.220	0.270	352,000	85,004	0.2415	0.237	0.230	0.248	0.220	0.270	352,000	0.2415	1.72%
2025-07-17	0.233	0.221	0.270	-	-	0	0	-	0.233	0.221	0.270	-	-	0	-	0.00%
2025-07-16	0.233	0.228	0.270	-	-	0	0	-	0.233	0.228	0.270	-	-	0	-	0.00%
2025-07-15	0.233	0.233	0.270	0.231	0.231	2,000	462	0.2310	0.233	0.233	0.270	0.231	0.231	2,000	0.2310	0.87%
2025-07-14	0.231	0.223	0.275	0.227	0.237	256,000	58,882	0.2300	0.231	0.223	0.275	0.227	0.237	256,000	0.2300	-6.48%
2025-07-11	0.247	0.221	0.270	-	-	0	0	-	0.247	0.221	0.270	-	-	0	-	0.00%
2025-07-10	0.247	0.221	0.270	-	-	0	0	-	0.247	0.221	0.270	-	-	0	-	0.00%
2025-07-09	0.247	0.221	0.247	-	-	0	0	-	0.247	0.221	0.247	-	-	0	-	-0.80%
2025-07-08	0.249	0.220	0.270	-	-	0	0	-	0.249	0.220	0.270	-	-	0	-	0.00%
2025-07-07	0.249	0.219	0.249	-	-	6,000	1,494	0.2490	0.249	0.219	0.249	-	-	6,000	0.2490	0.00%
2025-07-04	0.249	0.221	0.249	-	-	0	0	-	0.249	0.221	0.249	-	-	0	-	0.00%
2025-07-03	0.249	0.221	0.250	-	-	0	0	-	0.249	0.221	0.250	-	-	0	-	0.00%
2025-07-02	0.249	0.221	0.250	0.215	0.255	694,000	162,786	0.2346	0.249	0.221	0.250	0.215	0.255	694,000	0.2346	12.67%
2025-06-30	0.221	0.218	0.244	-	-	0	0	-	0.221	0.218	0.244	-	-	0	-	0.00%
2025-06-27	0.221	0.219	0.236	0.221	0.246	510,000	121,016	0.2373	0.221	0.219	0.236	0.221	0.246	510,000	0.2373	0.45%
2025-06-26	0.220	0.219	0.238	0.220	0.222	14,000	3,084	0.2203	0.220	0.219	0.238	0.220	0.222	14,000	0.2203	-0.90%
2025-06-25	0.222	0.219	0.232	0.221	0.222	696,000	154,216	0.2216	0.222	0.219	0.232	0.221	0.222	696,000	0.2216	-0.89%
2025-06-24	0.224	0.222	0.236	0.224	0.224	28,000	6,272	0.2240	0.224	0.222	0.236	0.224	0.224	28,000	0.2240	-7.44%
2025-06-23	0.242	0.222	0.242	0.239	0.250	290,000	70,712	0.2438	0.242	0.222	0.242	0.239	0.250	290,000	0.2438	0.83%
2025-06-20	0.240	0.228	0.240	0.242	0.242	4,000	968	0.2420	0.240	0.228	0.240	0.242	0.242	4,000	0.2420	-0.83%
2025-06-19	0.242	0.224	0.246	-	-	0	0	-	0.242	0.224	0.246	-	-	0	-	0.00%
2025-06-18	0.242	0.231	0.242	0.225	0.255	366,000	87,122	0.2380	0.242	0.231	0.242	0.225	0.255	366,000	0.2380	3.86%
2025-06-17	0.233	0.224	0.246	0.225	0.247	450,000	104,272	0.2317	0.233	0.224	0.246	0.225	0.247	450,000	0.2317	6.39%
2025-06-16	0.219	0.219	0.246	0.217	0.249	894,000	207,570	0.2322	0.219	0.219	0.246	0.217	0.249	894,000	0.2322	0.00%
2025-06-13	0.219	0.219	0.221	0.215	0.219	1,472,000	319,684	0.2172	0.219	0.219	0.221	0.215	0.219	1,472,000	0.2172	0.92%
2025-06-12	0.217	0.217	0.220	0.217	0.217	36,000	7,876	0.2188	0.217	0.217	0.220	0.217	0.217	36,000	0.2188	-0.91%
2025-06-11	0.219	0.217	0.221	0.217	0.219	238,000	51,856	0.2179	0.219	0.217	0.221	0.217	0.219	238,000	0.2179	0.00%
2025-06-10	0.219	0.217	0.227	0.219	0.240	842,000	185,708	0.2206	0.219	0.217	0.227	0.219	0.240	842,000	0.2206	-10.61%
2025-06-09	0.245	0.222	0.245	0.222	0.250	254,000	57,504	0.2264	0.245	0.222	0.245	0.222	0.250	254,000	0.2264	6.52%
2025-06-06	0.230	0.228	0.260	0.230	0.275	548,000	146,100	0.2666	0.230	0.228	0.260	0.230	0.275	548,000	0.2666	0.00%
2025-06-05	0.230	0.227	0.285	0.226	0.235	166,000	37,850	0.2280	0.230	0.227	0.285	0.226	0.235	166,000	0.2280	-8.00%
2025-06-04	0.250	0.235	0.260	0.234	0.280	910,000	236,032	0.2594	0.250	0.235	0.260	0.234	0.280	910,000	0.2594	8.70%
2025-06-03	0.230	0.219	0.233	-	-	0	0	-	0.230	0.219	0.233	-	-	0	-	0.00%
2025-06-02	0.230	0.219	0.234	0.227	0.230	314,000	71,544	0.2278	0.230	0.219	0.234	0.227	0.230	314,000	0.2278	0.44%
2025-05-30	0.229	0.218	0.236	0.217	0.231	386,000	87,480	0.2266	0.229	0.218	0.236	0.217	0.231	386,000	0.2266	4.57%
2025-05-29	0.219	0.219	0.223	0.218	0.218	20,000	4,360	0.2180	0.219	0.219	0.223	0.218	0.218	20,000	0.2180	0.00%
2025-05-28	0.219	0.217	0.228	0.215	0.227	286,000	62,628	0.2190	0.219	0.217	0.228	0.215	0.227	286,000	0.2190	-3.52%
2025-05-27	0.227	0.220	0.228	0.220	0.227	86,000	19,246	0.2238	0.227	0.220	0.228	0.220	0.227	86,000	0.2238	4.13%
2025-05-26	0.218	0.218	0.228	0.218	0.239	86,000	19,080	0.2219	0.218	0.218	0.228	0.218	0.239	86,000	0.2219	-0.46%
2025-05-23	0.219	0.216	0.227	0.215	0.219	1,080,000	234,742	0.2174	0.219	0.216	0.227	0.215	0.219	1,080,000	0.2174	-1.35%
2025-05-22	0.222	0.217	0.222	-	-	0	0	-	0.222	0.217	0.222	-	-	0	-	0.00%
2025-05-21	0.222	0.218	0.223	0.220	0.222	66,000	14,524	0.2201	0.222	0.218	0.223	0.220	0.222	66,000	0.2201	-1.33%
2025-05-20	0.225	0.220	0.225	0.222	0.231	110,000	24,578	0.2234	0.225	0.220	0.225	0.222	0.231	110,000	0.2234	-6.25%
2025-05-19	0.240	0.220	0.240	0.248	0.248	2,000	496	0.2480	0.240	0.220	0.240	0.248	0.248	2,000	0.2480	4.80%
2025-05-16	0.229	0.222	0.235	0.218	0.239	440,000	100,384	0.2281	0.229	0.222	0.235	0.218	0.239	440,000	0.2281	-2.97%
2025-05-15	0.236	0.220	0.236	0.233	0.238	138,000	32,574	0.2360	0.236	0.220	0.236	0.233	0.238	138,000	0.2360	7.76%
2025-05-14	0.219	0.219	0.226	0.204	0.224	4,732,000	1,024,598	0.2165	0.219	0.219	0.226	0.204	0.224	4,732,000	0.2165	-7.59%
2025-05-13	0.237	0.218	0.237	0.216	0.238	234,000	52,902	0.2261	0.237	0.218	0.237	0.216	0.238	234,000	0.2261	-0.84%
2025-05-12	0.239	0.220	0.239	0.245	0.245	6,000	1,450	0.2417	0.239	0.220	0.239	0.245	0.245	6,000	0.2417	0.42%
2025-05-09	0.238	0.220	0.238	0.238	0.239	110,000	26,226	0.2384	0.238	0.220	0.238	0.238	0.239	110,000	0.2384	8.68%
2025-05-08	0.219	0.215	0.237	0.213	0.219	1,244,000	268,894	0.2162	0.219	0.215	0.237	0.213	0.219	1,244,000	0.2162	0.00%
2025-05-07	0.219	0.214	0.237	0.213	0.219	136,000	29,328	0.2156	0.219	0.214	0.237	0.213	0.219	136,000	0.2156	0.92%
2025-05-06	0.217	0.214	0.239	0.217	0.219	86,000	18,818	0.2188	0.217	0.214	0.239	0.217	0.219	86,000	0.2188	-0.91%
2025-05-02	0.219	0.214	0.224	0.208	0.219	890,000	190,730	0.2143	0.219	0.214	0.224	0.208	0.219	890,000	0.2143	-0.45%
2025-04-30	0.220	0.216	0.230	0.212	0.220	892,000	192,588	0.2159	0.220	0.216	0.230	0.212	0.220	892,000	0.2159	-2.65%
2025-04-29	0.226	0.214	0.228	0.206	0.244	2,196,000	472,642	0.2152	0.226	0.214	0.228	0.206	0.244	2,196,000	0.2152	2.73%
2025-04-28	0.220	0.207	0.230	-	-	0	0	-	0.220	0.207	0.230	-	-	0	-	0.00%
2025-04-25	0.220	0.209	0.233	0.209	0.229	26,000	5,594	0.2152	0.220	0.209	0.233	0.209	0.229	26,000	0.2152	-3.93%
2025-04-24	0.229	0.225	0.230	0.205	0.239	312,000	66,876	0.2143	0.229	0.225	0.230	0.205	0.239	312,000	0.2143	7.51%
2025-04-23	0.213	0.203	0.217	0.205	0.220	846,000	179,704	0.2124	0.213	0.203	0.217	0.205	0.220	846,000	0.2124	-0.47%
2025-04-22	0.214	0.212	0.218	0.200	0.219	1,718,000	364,842	0.2124	0.214	0.212	0.218	0.200	0.219	1,718,000	0.2124	-2.28%
2025-04-17	0.219	0.204	0.227	0.200	0.226	954,000	198,406	0.2080	0.219	0.204	0.227	0.200	0.226	954,000	0.2080	0.00%
2025-04-16	0.219	0.201	0.223	0.161	0.223	606,000	121,498	0.2005	0.219	0.201	0.223	0.161	0.223	606,000	0.2005	3.79%
2025-04-15	0.211	0.211	0.229	0.211	0.226	18,000	3,936	0.2187	0.211	0.211	0.229	0.211	0.226	18,000	0.2187	-6.64%
2025-04-14	0.226	0.217	0.226	0.218	0.228	1,574,000	345,660	0.2196	0.226	0.217	0.226	0.218	0.228	1,574,000	0.2196	2.26%
2025-04-11	0.221	0.215	0.229	0.211	0.230	302,000	68,630	0.2273	0.221	0.215	0.229	0.211	0.230	302,000	0.2273	-0.90%
2025-04-10	0.223	0.210	0.245	0.151	0.225	264,000	55,666	0.2109	0.223	0.210	0.245	0.151	0.225	264,000	0.2109	0.45%
2025-04-09	0.222	0.221	0.230	0.207	0.244	406,000	89,218	0.2197	0.222	0.221	0.230	0.207	0.244	406,000	0.2197	9.90%
2025-04-08	0.202	0.202	0.223	0.202	0.202	748,000	171,570	0.2294	0.202	0.202	0.223	0.202	0.202	748,000	0.2294	-8.60%
2025-04-07	0.221	0.220	0.246	0.220	0.228	702,000	158,694	0.2261	0.221	0.220	0.246	0.220	0.228	702,000	0.2261	-11.24%
2025-04-03	0.249	0.226	0.249	0.222	0.250	326,000	79,620	0.2442	0.249	0.226	0.249	0.222	0.250	326,000	0.2442	-0.40%
2025-04-02	0.250	0.238	0.250	0.238	0.250	386,000	92,896	0.2407	0.250	0.238	0.250	0.238	0.250	386,000	0.2407	5.04%
2025-04-01	0.238	0.237	0.239	0.221	0.275	2,048,000	490,870	0.2397	0.238	0.237	0.239	0.221	0.275	2,048,000	0.2397	-0.83%
2025-03-31	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2025-03-28	0.240	0.211	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.211	0.240	0.240	0.240	10,000	0.2400	0.00%
2025-03-27	0.240	0.229	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.229	0.240	0.240	0.240	10,000	0.2400	0.00%
2025-03-26	0.240	0.229	0.240	0.221	0.240	302,000	71,116	0.2355	0.240	0.229	0.240	0.221	0.240	302,000	0.2355	0.00%
2025-03-25	0.240	0.221	0.240	0.240	0.241	4,000	962	0.2405	0.240	0.221	0.240	0.240	0.241	4,000	0.2405	8.60%
2025-03-24	0.221	0.221	0.240	0.220	0.220	96,000	21,070	0.2195	0.221	0.221	0.240	0.220	0.220	96,000	0.2195	-2.21%
2025-03-21	0.226	0.221	0.246	-	-	0	0	-	0.226	0.221	0.246	-	-	0	-	0.00%
2025-03-20	0.226	0.225	0.248	0.203	0.250	644,000	149,756	0.2325	0.226	0.225	0.248	0.203	0.250	644,000	0.2325	2.73%
2025-03-19	0.220	0.220	0.228	0.217	0.220	414,000	90,872	0.2195	0.220	0.220	0.228	0.217	0.220	414,000	0.2195	0.92%
2025-03-18	0.218	0.210	0.218	0.200	0.219	244,000	52,368	0.2146	0.218	0.210	0.218	0.200	0.219	244,000	0.2146	0.93%
2025-03-17	0.216	0.199	0.217	0.216	0.217	10,000	2,168	0.2168	0.216	0.199	0.217	0.216	0.217	10,000	0.2168	-0.46%
2025-03-14	0.217	0.201	0.217	0.200	0.218	224,000	45,018	0.2010	0.217	0.201	0.217	0.200	0.218	224,000	0.2010	3.33%
2025-03-13	0.210	0.201	0.216	0.201	0.210	68,000	13,896	0.2044	0.210	0.201	0.216	0.201	0.210	68,000	0.2044	0.00%
2025-03-12	0.210	0.203	0.219	-	-	4,000	840	0.2100	0.210	0.203	0.219	-	-	4,000	0.2100	0.00%
2025-03-11	0.210	0.207	0.218	0.201	0.210	40,000	8,220	0.2055	0.210	0.207	0.218	0.201	0.210	40,000	0.2055	-4.11%
2025-03-10	0.219	0.200	0.219	0.221	0.225	104,000	23,060	0.2217	0.219	0.200	0.219	0.221	0.225	104,000	0.2217	6.83%
2025-03-07	0.205	0.202	0.213	0.205	0.206	128,000	26,350	0.2059	0.205	0.202	0.213	0.205	0.206	128,000	0.2059	1.99%
2025-03-06	0.201	0.201	0.215	-	-	0	0	-	0.201	0.201	0.215	-	-	0	-	0.50%
2025-03-05	0.200	0.196	0.210	0.200	0.215	128,000	26,272	0.2053	0.200	0.196	0.210	0.200	0.215	128,000	0.2053	-4.76%
2025-03-04	0.210	0.197	0.210	0.200	0.214	286,000	59,452	0.2079	0.210	0.197	0.210	0.200	0.214	286,000	0.2079	0.00%
2025-03-03	0.210	0.197	0.212	0.200	0.225	1,120,000	235,446	0.2102	0.210	0.197	0.212	0.200	0.225	1,120,000	0.2102	0.96%
2025-02-28	0.208	0.198	0.212	0.200	0.260	2,392,000	513,166	0.2145	0.208	0.198	0.212	0.200	0.260	2,392,000	0.2145	-20.00%
2025-02-27	0.260	0.250	0.260	0.250	0.265	280,000	73,890	0.2639	0.260	0.250	0.260	0.250	0.265	280,000	0.2639	1.96%
2025-02-26	0.255	0.255	0.270	0.255	0.255	2,000	510	0.2550	0.255	0.255	0.270	0.255	0.255	2,000	0.2550	0.00%
2025-02-25	0.255	0.231	0.255	0.230	0.270	174,000	42,036	0.2416	0.255	0.231	0.255	0.230	0.270	174,000	0.2416	-5.56%
2025-02-24	0.270	0.233	0.270	0.250	0.270	12,000	3,040	0.2533	0.270	0.233	0.270	0.250	0.270	12,000	0.2533	8.00%
2025-02-21	0.250	0.235	0.275	0.250	0.250	10,000	2,500	0.2500	0.250	0.235	0.275	0.250	0.250	10,000	0.2500	0.00%
2025-02-20	0.250	0.235	0.250	0.250	0.260	34,000	8,580	0.2524	0.250	0.235	0.250	0.250	0.260	34,000	0.2524	-5.66%
2025-02-19	0.265	0.250	0.275	0.250	0.280	298,000	79,620	0.2672	0.265	0.250	0.275	0.250	0.280	298,000	0.2672	-5.36%
2025-02-18	0.280	0.250	0.280	0.250	0.280	134,000	33,830	0.2525	0.280	0.250	0.280	0.250	0.280	134,000	0.2525	5.66%
2025-02-17	0.265	0.236	0.265	0.230	0.285	406,000	102,484	0.2524	0.265	0.236	0.265	0.230	0.285	406,000	0.2524	8.16%
2025-02-14	0.245	0.234	0.280	0.244	0.245	96,000	23,504	0.2448	0.245	0.234	0.280	0.244	0.245	96,000	0.2448	0.00%
2025-02-13	0.245	0.240	0.249	0.240	0.245	74,000	17,770	0.2401	0.245	0.240	0.249	0.240	0.245	74,000	0.2401	8.41%
2025-02-12	0.226	0.226	0.250	0.210	0.232	90,000	20,166	0.2241	0.226	0.226	0.250	0.210	0.232	90,000	0.2241	-9.60%
2025-02-11	0.250	0.250	0.295	0.250	0.250	4,000	1,000	0.2500	0.250	0.250	0.295	0.250	0.250	4,000	0.2500	0.00%
2025-02-10	0.250	0.250	0.280	0.250	0.285	32,000	8,090	0.2528	0.250	0.250	0.280	0.250	0.285	32,000	0.2528	3.31%
2025-02-07	0.242	0.242	0.275	0.240	0.255	24,000	6,010	0.2504	0.242	0.242	0.275	0.240	0.255	24,000	0.2504	-3.20%
2025-02-06	0.250	0.231	0.285	0.250	0.255	30,000	7,550	0.2517	0.250	0.231	0.285	0.250	0.255	30,000	0.2517	0.00%
2025-02-05	0.250	0.250	0.285	0.250	0.270	68,000	17,600	0.2588	0.250	0.250	0.285	0.250	0.270	68,000	0.2588	-7.41%
2025-02-04	0.270	0.260	0.285	0.250	0.270	244,000	62,178	0.2548	0.270	0.260	0.285	0.250	0.270	244,000	0.2548	-5.26%
2025-02-03	0.285	0.255	0.290	0.260	0.295	170,000	48,850	0.2874	0.285	0.255	0.290	0.260	0.295	170,000	0.2874	-1.72%
2025-01-28	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2025-01-27	0.290	0.260	0.290	0.201	0.290	242,000	67,816	0.2802	0.290	0.260	0.290	0.201	0.290	242,000	0.2802	22.88%
2025-01-24	0.236	0.228	0.260	-	-	0	0	-	0.236	0.228	0.260	-	-	0	-	0.00%
2025-01-23	0.236	0.235	0.249	0.235	0.250	84,000	20,050	0.2387	0.236	0.235	0.249	0.235	0.250	84,000	0.2387	-3.28%
2025-01-22	0.244	0.230	0.249	-	-	0	0	-	0.244	0.230	0.249	-	-	0	-	0.00%
2025-01-21	0.244	0.221	0.250	0.244	0.244	30,000	7,320	0.2440	0.244	0.221	0.250	0.244	0.244	30,000	0.2440	-0.41%
2025-01-20	0.245	0.222	0.245	0.201	0.247	152,000	34,698	0.2283	0.245	0.222	0.245	0.201	0.247	152,000	0.2283	5.60%
2025-01-17	0.232	0.232	0.242	0.230	0.231	10,000	2,302	0.2302	0.232	0.232	0.242	0.230	0.231	10,000	0.2302	-7.20%
2025-01-16	0.250	0.223	0.250	0.250	0.250	26,000	6,500	0.2500	0.250	0.223	0.250	0.250	0.250	26,000	0.2500	7.76%
2025-01-15	0.232	0.232	0.250	0.232	0.233	14,000	3,252	0.2323	0.232	0.232	0.250	0.232	0.233	14,000	0.2323	-5.31%
2025-01-14	0.245	0.230	0.249	0.220	0.249	30,000	7,204	0.2401	0.245	0.230	0.249	0.220	0.249	30,000	0.2401	-2.00%
2025-01-13	0.250	0.245	0.250	0.231	0.255	56,000	13,932	0.2488	0.250	0.245	0.250	0.231	0.255	56,000	0.2488	0.40%
2025-01-10	0.249	0.225	0.250	0.220	0.255	454,000	110,522	0.2434	0.249	0.225	0.250	0.220	0.255	454,000	0.2434	-0.40%
2025-01-09	0.250	0.246	0.250	0.245	0.280	1,368,000	346,440	0.2532	0.250	0.246	0.250	0.245	0.280	1,368,000	0.2532	0.40%
2025-01-08	0.249	0.246	0.255	0.246	0.290	512,000	130,056	0.2540	0.249	0.246	0.255	0.246	0.290	512,000	0.2540	-15.59%
2025-01-07	0.295	0.285	0.295	0.265	0.295	16,000	4,540	0.2838	0.295	0.285	0.295	0.265	0.295	16,000	0.2838	5.36%
2025-01-06	0.280	0.260	0.280	0.255	0.280	222,000	58,390	0.2630	0.280	0.260	0.280	0.255	0.280	222,000	0.2630	5.66%
2025-01-03	0.265	0.265	0.280	0.232	0.290	1,632,000	417,106	0.2556	0.265	0.265	0.280	0.232	0.290	1,632,000	0.2556	-10.17%
2025-01-02	0.295	0.290	0.305	0.290	0.330	234,000	71,670	0.3063	0.295	0.290	0.305	0.290	0.330	234,000	0.3063	-6.35%
2024-12-31	0.315	0.305	0.330	-	-	0	0	-	0.315	0.305	0.330	-	-	0	-	0.00%
2024-12-30	0.315	0.300	0.315	0.300	0.320	164,000	50,500	0.3079	0.315	0.300	0.315	0.300	0.320	164,000	0.3079	5.00%
2024-12-27	0.300	0.290	0.305	0.290	0.335	582,000	172,470	0.2963	0.300	0.290	0.305	0.290	0.335	582,000	0.2963	-9.09%
2024-12-24	0.330	0.300	0.330	0.300	0.335	120,000	39,580	0.3298	0.330	0.300	0.330	0.300	0.335	120,000	0.3298	11.86%
2024-12-23	0.295	0.295	0.325	0.290	0.335	186,000	59,740	0.3212	0.295	0.295	0.325	0.290	0.335	186,000	0.3212	0.00%
2024-12-20	0.295	0.295	0.320	0.295	0.340	1,662,000	510,950	0.3074	0.295	0.295	0.320	0.295	0.340	1,662,000	0.3074	-13.24%
2024-12-19	0.340	0.340	0.355	0.340	0.370	22,000	7,540	0.3427	0.340	0.340	0.355	0.340	0.370	22,000	0.3427	-5.56%
2024-12-18	0.360	0.335	0.360	0.335	0.360	104,000	36,590	0.3518	0.360	0.335	0.360	0.335	0.360	104,000	0.3518	4.35%
2024-12-17	0.345	0.340	0.345	0.345	0.355	214,000	74,900	0.3500	0.345	0.340	0.345	0.345	0.355	214,000	0.3500	-1.43%
2024-12-16	0.350	0.350	0.355	0.340	0.390	2,510,000	895,930	0.3569	0.350	0.350	0.355	0.340	0.390	2,510,000	0.3569	-15.66%
2024-12-13	0.415	0.390	0.415	0.350	0.415	1,462,000	537,710	0.3678	0.415	0.390	0.415	0.350	0.415	1,462,000	0.3678	0.00%
2024-12-12	0.415	0.390	0.415	0.400	0.450	36,000	14,780	0.4106	0.415	0.390	0.415	0.400	0.450	36,000	0.4106	-3.49%
2024-12-11	0.430	0.400	0.440	0.390	0.450	30,000	12,440	0.4147	0.430	0.400	0.440	0.390	0.450	30,000	0.4147	2.38%
2024-12-10	0.420	0.395	0.445	0.400	0.450	366,000	150,340	0.4108	0.420	0.395	0.445	0.400	0.450	366,000	0.4108	2.44%
2024-12-09	0.410	0.405	0.440	0.405	0.470	318,000	136,420	0.4290	0.410	0.405	0.440	0.405	0.470	318,000	0.4290	-3.53%
2024-12-06	0.425	0.390	0.425	0.370	0.425	98,000	39,420	0.4022	0.425	0.390	0.425	0.370	0.425	98,000	0.4022	7.59%
2024-12-05	0.395	0.375	0.395	0.380	0.400	28,000	11,040	0.3943	0.395	0.375	0.395	0.380	0.400	28,000	0.3943	0.00%
2024-12-04	0.395	0.375	0.395	0.390	0.400	118,000	46,400	0.3932	0.395	0.375	0.395	0.390	0.400	118,000	0.3932	0.00%
2024-12-03	0.395	0.365	0.395	0.350	0.405	1,280,000	474,670	0.3708	0.395	0.365	0.395	0.350	0.405	1,280,000	0.3708	1.28%
2024-12-02	0.390	0.380	0.390	0.350	0.400	314,000	115,470	0.3677	0.390	0.380	0.390	0.350	0.400	314,000	0.3677	-4.88%
2024-11-29	0.410	0.400	0.415	0.365	0.415	192,000	72,880	0.3796	0.410	0.400	0.415	0.365	0.415	192,000	0.3796	2.50%
2024-11-28	0.400	0.385	0.405	0.380	0.400	80,000	30,800	0.3850	0.400	0.385	0.405	0.380	0.400	80,000	0.3850	-3.61%
2024-11-27	0.415	0.380	0.415	0.350	0.415	1,224,000	460,510	0.3762	0.415	0.380	0.415	0.350	0.415	1,224,000	0.3762	3.75%
2024-11-26	0.400	0.390	0.400	0.395	0.475	2,306,000	934,090	0.4051	0.400	0.390	0.400	0.395	0.475	2,306,000	0.4051	-13.98%
2024-11-25	0.465	0.425	0.465	0.400	0.470	1,096,000	460,200	0.4199	0.465	0.425	0.465	0.400	0.470	1,096,000	0.4199	-1.06%
2024-11-22	0.470	0.465	0.495	0.450	0.570	1,094,000	533,170	0.4874	0.470	0.465	0.495	0.450	0.570	1,094,000	0.4874	-7.84%
2024-11-21	0.510	0.510	0.520	0.510	0.560	210,000	109,160	0.5198	0.510	0.510	0.520	0.510	0.560	210,000	0.5198	-12.07%
2024-11-20	0.580	0.540	0.580	0.550	0.650	160,000	89,580	0.5599	0.580	0.540	0.580	0.550	0.650	160,000	0.5599	-3.33%
2024-11-19	0.600	0.560	0.600	0.570	0.650	372,000	226,520	0.6089	0.600	0.560	0.600	0.570	0.650	372,000	0.6089	1.69%
2024-11-18	0.590	0.570	0.600	0.570	0.600	344,000	201,840	0.5867	0.590	0.570	0.600	0.570	0.600	344,000	0.5867	11.32%
2024-11-15	0.530	0.500	0.540	0.470	0.550	262,000	138,590	0.5290	0.530	0.500	0.540	0.470	0.550	262,000	0.5290	3.92%
2024-11-14	0.510	0.450	0.520	0.435	0.520	452,000	216,690	0.4794	0.510	0.450	0.520	0.435	0.520	452,000	0.4794	13.33%
2024-11-13	0.450	0.395	0.450	0.350	0.450	514,000	200,820	0.3907	0.450	0.395	0.450	0.350	0.450	514,000	0.3907	7.14%
2024-11-12	0.420	0.415	0.430	0.410	0.420	98,000	40,640	0.4147	0.420	0.415	0.430	0.410	0.420	98,000	0.4147	-1.18%
2024-11-11	0.425	0.405	0.425	0.405	0.430	50,000	20,940	0.4188	0.425	0.405	0.425	0.405	0.430	50,000	0.4188	3.66%
2024-11-08	0.410	0.405	0.430	0.395	0.440	474,000	196,500	0.4146	0.410	0.405	0.430	0.395	0.440	474,000	0.4146	-2.38%
2024-11-07	0.420	0.410	0.430	0.405	0.435	188,000	79,320	0.4219	0.420	0.410	0.430	0.405	0.435	188,000	0.4219	3.70%
2024-11-06	0.405	0.405	0.410	0.400	0.405	122,000	49,090	0.4024	0.405	0.405	0.410	0.400	0.405	122,000	0.4024	1.25%
2024-11-05	0.400	0.390	0.410	0.395	0.425	232,000	94,880	0.4090	0.400	0.390	0.410	0.395	0.425	232,000	0.4090	-1.23%
2024-11-04	0.405	0.405	0.425	0.395	0.425	100,000	41,020	0.4102	0.405	0.405	0.425	0.395	0.425	100,000	0.4102	0.00%
2024-11-01	0.405	0.405	0.425	0.395	0.435	118,000	49,560	0.4200	0.405	0.405	0.425	0.395	0.435	118,000	0.4200	-1.22%
2024-10-31	0.410	0.410	0.435	0.370	0.480	652,000	275,860	0.4231	0.410	0.410	0.435	0.370	0.480	652,000	0.4231	2.50%
2024-10-30	0.400	0.395	0.420	0.260	0.520	11,760,000	4,208,510	0.3579	0.400	0.395	0.420	0.260	0.520	11,760,000	0.3579	-18.37%
2024-10-29	0.490	0.490	0.510	0.480	0.570	2,666,000	1,372,220	0.5147	0.490	0.490	0.510	0.480	0.570	2,666,000	0.5147	-1.01%
2024-10-28	0.495	0.495	0.550	0.495	0.710	416,000	231,040	0.5554	0.495	0.495	0.550	0.495	0.710	416,000	0.5554	-17.50%
2024-10-25	0.600	0.580	0.620	0.560	0.670	510,000	311,620	0.6110	0.600	0.580	0.620	0.560	0.670	510,000	0.6110	0.00%
2024-10-24	0.600	0.550	0.610	0.540	0.670	236,000	144,360	0.6117	0.600	0.550	0.610	0.540	0.670	236,000	0.6117	0.00%
2024-10-23	0.600	0.600	0.650	0.345	0.830	6,974,000	3,517,390	0.5044	0.600	0.600	0.650	0.345	0.830	6,974,000	0.5044	-7.69%
2024-10-22	0.650	0.620	0.650	0.520	1.100	4,942,000	3,105,240	0.6283	0.650	0.620	0.650	0.520	1.100	4,942,000	0.6283	22.64%
2024-10-21	0.530	0.520	0.580	0.520	0.690	418,000	233,980	0.5598	0.530	0.520	0.580	0.520	0.690	418,000	0.5598	-13.11%
2024-10-18	0.610	0.540	0.610	0.560	0.610	32,000	18,220	0.5694	0.610	0.540	0.610	0.560	0.610	32,000	0.5694	-3.17%
2024-10-17	0.630	0.560	0.630	0.530	0.650	300,000	173,680	0.5789	0.630	0.560	0.630	0.530	0.650	300,000	0.5789	23.53%
2024-10-16	0.510	0.470	0.510	-	-	30,000	15,220	0.5073	0.510	0.470	0.510	-	-	30,000	0.5073	0.00%
2024-10-15	0.510	0.470	0.500	0.465	0.520	38,000	18,860	0.4963	0.510	0.470	0.500	0.465	0.520	38,000	0.4963	-5.56%
2024-10-14	0.540	0.465	0.540	-	-	0	0	-	0.540	0.465	0.540	-	-	0	-	0.00%
2024-10-10	0.540	0.480	0.540	0.450	0.570	6,000	3,160	0.5267	0.540	0.480	0.540	0.450	0.570	6,000	0.5267	0.00%
2024-10-09	0.540	0.450	0.540	-	-	0	0	-	0.540	0.450	0.540	-	-	0	-	0.00%
2024-10-08	0.540	0.435	0.540	-	-	0	0	-	0.540	0.435	0.540	-	-	0	-	-1.82%
2024-10-07	0.550	0.455	0.550	-	-	0	0	-	0.550	0.455	0.550	-	-	0	-	-3.51%
2024-10-04	0.570	0.455	0.570	-	-	0	0	-	0.570	0.455	0.570	-	-	0	-	0.00%
2024-10-03	0.570	0.465	0.570	-	-	0	0	-	0.570	0.465	0.570	-	-	0	-	0.00%
2024-10-02	0.570	0.455	0.570	0.530	0.590	50,000	27,000	0.5400	0.570	0.455	0.570	0.530	0.590	50,000	0.5400	7.55%
2024-09-30	0.530	0.455	0.570	0.470	0.530	84,000	41,310	0.4918	0.530	0.455	0.570	0.470	0.530	84,000	0.4918	20.45%
2024-09-27	0.440	0.440	0.480	0.430	0.460	266,000	116,900	0.4395	0.440	0.440	0.480	0.430	0.460	266,000	0.4395	-13.73%
2024-09-26	0.510	0.435	0.510	-	-	0	0	-	0.510	0.435	0.510	-	-	0	-	0.00%
2024-09-25	0.510	0.435	0.510	0.530	0.530	2,000	1,060	0.5300	0.510	0.435	0.510	0.530	0.530	2,000	0.5300	5.15%
2024-09-24	0.485	0.450	0.495	0.470	0.510	208,000	101,350	0.4873	0.485	0.450	0.495	0.470	0.510	208,000	0.4873	-4.90%
2024-09-23	0.510	0.440	0.510	-	-	0	0	-	0.510	0.440	0.510	-	-	0	-	0.00%
2024-09-20	0.510	0.480	0.520	0.435	0.570	212,000	108,970	0.5140	0.510	0.480	0.520	0.435	0.570	212,000	0.5140	-1.92%
2024-09-19	0.520	0.435	0.520	-	-	0	0	-	0.520	0.435	0.520	-	-	0	-	-1.89%
2024-09-17	0.530	0.420	0.530	0.480	0.540	6,000	3,020	0.5033	0.530	0.420	0.530	0.480	0.540	6,000	0.5033	27.71%
2024-09-16	0.415	0.420	0.470	0.415	0.500	4,000	1,830	0.4575	0.415	0.420	0.470	0.415	0.500	4,000	0.4575	-20.19%
2024-09-13	0.520	0.450	0.495	0.450	0.570	132,000	61,260	0.4641	0.520	0.450	0.495	0.450	0.570	132,000	0.4641	9.47%
2024-09-12	0.475	0.400	0.475	-	-	0	0	-	0.475	0.400	0.475	-	-	0	-	0.00%
2024-09-11	0.475	0.400	0.475	0.475	0.475	2,000	950	0.4750	0.475	0.400	0.475	0.475	0.475	2,000	0.4750	5.56%
2024-09-10	0.450	0.410	0.475	0.430	0.530	54,000	23,750	0.4398	0.450	0.410	0.475	0.430	0.530	54,000	0.4398	2.27%
2024-09-09	0.440	0.420	0.480	0.440	0.550	130,000	60,730	0.4672	0.440	0.420	0.480	0.440	0.550	130,000	0.4672	-12.00%
2024-09-05	0.500	0.435	0.500	0.390	0.550	276,000	121,690	0.4409	0.500	0.435	0.500	0.390	0.550	276,000	0.4409	13.64%
2024-09-04	0.440	0.420	0.440	0.430	0.640	532,000	260,430	0.4895	0.440	0.420	0.440	0.430	0.640	532,000	0.4895	-3.30%
2024-09-03	0.455	0.455	0.560	0.405	0.880	330,000	171,350	0.5192	0.455	0.455	0.560	0.405	0.880	330,000	0.5192	-48.30%
2024-09-02	0.880	0.620	0.880	0.880	0.910	1,250,000	1,088,300	0.8706	0.880	0.620	0.880	0.880	0.910	1,250,000	0.8706	-2.22%
2024-08-30	0.900	0.640	0.900	0.365	1.390	1,226,000	1,111,770	0.9068	0.900	0.640	0.900	0.365	1.390	1,226,000	0.9068	91.49%
2024-08-29	0.470	0.420	0.470	0.420	0.475	22,000	9,350	0.4250	0.470	0.420	0.470	0.420	0.475	22,000	0.4250	-1.05%
2024-08-28	0.475	0.420	0.475	0.475	0.475	2,000	950	0.4750	0.475	0.420	0.475	0.475	0.475	2,000	0.4750	7.95%
2024-08-27	0.440	0.440	0.475	0.440	0.490	272,000	124,320	0.4571	0.440	0.440	0.475	0.440	0.490	272,000	0.4571	0.00%
2024-08-26	0.440	0.440	0.445	0.385	0.495	318,000	132,090	0.4154	0.440	0.440	0.445	0.385	0.495	318,000	0.4154	23.94%
2024-08-23	0.355	0.305	0.355	0.345	0.375	20,000	7,200	0.3600	0.355	0.305	0.355	0.345	0.375	20,000	0.3600	18.33%
2024-08-22	0.300	0.285	0.300	0.300	0.355	146,000	46,850	0.3209	0.300	0.285	0.300	0.300	0.355	146,000	0.3209	-16.67%
2024-08-21	0.360	0.305	0.360	0.340	0.385	14,000	4,900	0.3500	0.360	0.305	0.360	0.340	0.385	14,000	0.3500	7.46%
2024-08-20	0.335	0.300	0.340	0.345	0.345	4,000	1,380	0.3450	0.335	0.300	0.340	0.345	0.345	4,000	0.3450	9.84%
2024-08-19	0.305	0.305	0.315	0.285	0.310	42,000	12,690	0.3021	0.305	0.305	0.315	0.285	0.310	42,000	0.3021	-11.59%
2024-08-16	0.345	0.320	0.345	0.285	0.370	20,000	6,700	0.3350	0.345	0.320	0.345	0.285	0.370	20,000	0.3350	13.11%
2024-08-15	0.305	0.290	0.305	0.275	0.360	142,000	43,580	0.3069	0.305	0.290	0.305	0.275	0.360	142,000	0.3069	-10.29%
2024-08-14	0.340	0.330	0.345	0.340	0.345	30,000	10,230	0.3410	0.340	0.330	0.345	0.340	0.345	30,000	0.3410	-6.85%
2024-08-13	0.365	0.325	0.365	0.375	0.375	4,000	1,510	0.3775	0.365	0.325	0.365	0.375	0.375	4,000	0.3775	10.61%
2024-08-12	0.330	0.320	0.370	0.330	0.375	4,000	1,410	0.3525	0.330	0.320	0.370	0.330	0.375	4,000	0.3525	-8.33%
2024-08-09	0.360	0.310	0.360	0.350	0.360	6,000	2,140	0.3567	0.360	0.310	0.360	0.350	0.360	6,000	0.3567	10.77%
2024-08-08	0.325	0.305	0.365	-	-	0	0	-	0.325	0.305	0.365	-	-	0	-	0.00%
2024-08-07	0.325	0.325	0.340	0.320	0.350	256,000	84,260	0.3291	0.325	0.325	0.340	0.320	0.350	256,000	0.3291	-15.58%
2024-08-06	0.385	0.335	0.390	0.325	0.385	122,000	40,830	0.3347	0.385	0.335	0.390	0.325	0.385	122,000	0.3347	0.00%
2024-08-05	0.385	0.320	0.395	0.305	0.415	200,000	69,170	0.3459	0.385	0.320	0.395	0.305	0.415	200,000	0.3459	16.67%
2024-08-02	0.330	0.295	0.330	0.290	0.330	132,000	40,440	0.3064	0.330	0.295	0.330	0.290	0.330	132,000	0.3064	11.86%
2024-08-01	0.295	0.290	0.325	0.290	0.355	166,000	49,540	0.2984	0.295	0.290	0.325	0.290	0.355	166,000	0.2984	-7.81%
2024-07-31	0.320	0.320	0.330	0.285	0.330	544,000	165,710	0.3046	0.320	0.320	0.330	0.285	0.330	544,000	0.3046	-8.57%
2024-07-30	0.350	0.345	0.350	0.310	0.385	238,000	82,160	0.3452	0.350	0.345	0.350	0.310	0.385	238,000	0.3452	-10.26%
2024-07-29	0.390	0.385	0.400	0.380	0.405	98,000	38,670	0.3946	0.390	0.385	0.400	0.380	0.405	98,000	0.3946	-7.14%
2024-07-26	0.420	0.410	0.445	0.405	0.430	82,000	34,110	0.4160	0.420	0.410	0.445	0.405	0.430	82,000	0.4160	5.00%
2024-07-25	0.400	0.400	0.415	0.400	0.425	278,000	113,410	0.4079	0.400	0.400	0.415	0.400	0.425	278,000	0.4079	-10.11%
2024-07-24	0.445	0.435	0.445	0.400	0.490	202,000	88,430	0.4378	0.445	0.435	0.445	0.400	0.490	202,000	0.4378	-5.32%
2024-07-23	0.470	0.455	0.470	0.450	0.530	100,000	46,960	0.4696	0.470	0.455	0.470	0.450	0.530	100,000	0.4696	-2.08%
2024-07-22	0.480	0.470	0.530	0.435	0.495	188,000	86,390	0.4595	0.480	0.470	0.530	0.435	0.495	188,000	0.4595	-11.11%
2024-07-19	0.540	0.500	0.540	0.420	0.560	174,000	81,110	0.4661	0.540	0.500	0.540	0.420	0.560	174,000	0.4661	5.88%
2024-07-18	0.510	0.510	0.600	0.460	0.510	54,000	27,040	0.5007	0.510	0.510	0.600	0.460	0.510	54,000	0.5007	-1.92%
2024-07-17	0.520	0.465	0.590	0.410	0.620	198,000	94,980	0.4797	0.520	0.465	0.590	0.410	0.620	198,000	0.4797	1.96%
2024-07-16	0.510	0.510	0.550	0.495	0.600	118,000	60,720	0.5146	0.510	0.510	0.550	0.495	0.600	118,000	0.5146	-7.27%
2024-07-15	0.550	0.510	0.580	0.540	0.620	104,000	60,500	0.5817	0.550	0.510	0.580	0.540	0.620	104,000	0.5817	3.77%
2024-07-12	0.530	0.490	0.530	0.520	0.530	6,000	3,160	0.5267	0.530	0.490	0.530	0.520	0.530	6,000	0.5267	8.16%
2024-07-11	0.490	0.490	0.560	0.460	0.570	288,000	137,290	0.4767	0.490	0.490	0.560	0.460	0.570	288,000	0.4767	-10.91%
2024-07-10	0.550	0.550	0.580	0.405	0.590	304,000	152,900	0.5030	0.550	0.550	0.580	0.405	0.590	304,000	0.5030	-1.79%
2024-07-09	0.560	0.445	0.610	0.355	0.620	536,000	241,450	0.4505	0.560	0.445	0.610	0.355	0.620	536,000	0.4505	5.66%
2024-07-08	0.530	0.485	0.530	0.400	0.830	556,000	327,240	0.5886	0.530	0.485	0.530	0.400	0.830	556,000	0.5886	-43.62%
2024-07-05	0.940	0.810	1.000	0.940	0.940	8,000	7,520	0.9400	0.940	0.810	1.000	0.940	0.940	8,000	0.9400	0.00%
2024-07-04	0.940	0.810	1.030	-	-	2,000	1,920	0.9600	0.940	0.810	1.030	-	-	2,000	0.9600	0.00%
2024-07-03	0.940	0.850	1.040	-	-	0	0	-	0.940	0.850	1.040	-	-	0	-	-1.05%
2024-07-02	0.950	0.860	1.020	0.950	0.950	24,000	22,800	0.9500	0.950	0.860	1.020	0.950	0.950	24,000	0.9500	2.15%
2024-06-28	0.930	0.930	1.040	0.880	0.880	36,000	31,860	0.8850	0.930	0.930	1.040	0.880	0.880	36,000	0.8850	1.09%
2024-06-27	0.920	0.900	0.950	0.920	0.920	22,000	20,240	0.9200	0.920	0.900	0.950	0.920	0.920	22,000	0.9200	-4.17%
2024-06-26	0.960	0.830	0.990	0.930	1.000	48,000	45,600	0.9500	0.960	0.830	0.990	0.930	1.000	48,000	0.9500	-6.80%
2024-06-25	1.030	0.910	1.130	1.030	1.040	8,000	8,260	1.0325	1.030	0.910	1.130	1.030	1.040	8,000	1.0325	0.98%
2024-06-24	1.020	1.010	1.070	1.020	1.100	8,000	8,320	1.0400	1.020	1.010	1.070	1.020	1.100	8,000	1.0400	-3.77%
2024-06-21	1.060	1.010	1.140	1.060	1.170	44,000	49,680	1.1291	1.060	1.010	1.140	1.060	1.170	44,000	1.1291	-7.83%
2024-06-20	1.150	0.960	1.150	1.080	1.200	360,000	410,980	1.1416	1.150	0.960	1.150	1.080	1.200	360,000	1.1416	7.48%
2024-06-19	1.070	1.070	1.190	-	-	0	0	-	1.070	1.070	1.190	-	-	0	-	0.00%
2024-06-18	1.070	1.070	1.180	-	-	0	0	-	1.070	1.070	1.180	-	-	0	-	0.00%
2024-06-17	1.070	1.000	1.070	1.070	1.070	2,000	2,140	1.0700	1.070	1.000	1.070	1.070	1.070	2,000	1.0700	1.90%
2024-06-14	1.050	0.930	1.140	1.010	1.150	6,000	6,340	1.0567	1.050	0.930	1.140	1.010	1.150	6,000	1.0567	-4.55%
2024-06-13	1.100	1.100	1.110	-	-	0	0	-	1.100	1.100	1.110	-	-	0	-	6.80%
2024-06-12	1.030	0.880	1.030	0.940	1.060	20,000	19,900	0.9950	1.030	0.880	1.030	0.940	1.060	20,000	0.9950	6.19%
2024-06-11	0.970	0.860	0.980	0.800	0.980	42,000	37,540	0.8938	0.970	0.860	0.980	0.800	0.980	42,000	0.8938	5.43%
2024-06-07	0.920	0.920	1.030	0.900	1.140	98,000	97,680	0.9967	0.920	0.920	1.030	0.900	1.140	98,000	0.9967	-8.91%
2024-06-06	1.010	0.980	1.040	1.010	1.010	26,000	26,440	1.0169	1.010	0.980	1.040	1.010	1.010	26,000	1.0169	-7.34%
2024-06-05	1.090	1.010	-	1.040	1.090	34,000	35,780	1.0524	1.090	1.010	-	1.040	1.090	34,000	1.0524	0.93%
2024-06-04	1.080	1.070	1.120	1.030	1.090	40,000	42,640	1.0660	1.080	1.070	1.120	1.030	1.090	40,000	1.0660	-3.57%
2024-06-03	1.120	1.060	1.160	1.120	1.130	12,000	13,480	1.1233	1.120	1.060	1.160	1.120	1.130	12,000	1.1233	-0.88%
2024-05-31	1.130	1.130	1.240	1.120	1.240	36,000	42,440	1.1789	1.130	1.130	1.240	1.120	1.240	36,000	1.1789	0.00%
2024-05-30	1.130	1.130	1.220	1.100	1.130	56,000	62,700	1.1196	1.130	1.130	1.220	1.100	1.130	56,000	1.1196	-7.38%
2024-05-29	1.220	1.120	1.280	1.110	1.230	60,000	70,320	1.1720	1.220	1.120	1.280	1.110	1.230	60,000	1.1720	-3.94%
2024-05-28	1.270	1.120	1.270	1.100	1.300	30,000	33,980	1.1327	1.270	1.120	1.270	1.100	1.300	30,000	1.1327	9.48%
2024-05-27	1.160	1.100	1.230	1.160	1.160	10,000	11,600	1.1600	1.160	1.100	1.230	1.160	1.160	10,000	1.1600	-1.69%
2024-05-24	1.180	1.120	1.220	1.180	1.180	8,000	8,960	1.1200	1.180	1.120	1.220	1.180	1.180	8,000	1.1200	6.31%
2024-05-23	1.110	1.070	1.130	1.110	1.190	210,000	239,220	1.1391	1.110	1.070	1.130	1.110	1.190	210,000	1.1391	-7.50%
2024-05-22	1.200	1.100	1.240	1.180	1.250	98,000	118,520	1.2094	1.200	1.100	1.240	1.180	1.250	98,000	1.2094	-9.77%
2024-05-21	1.330	1.300	1.330	1.330	1.350	56,000	73,700	1.3161	1.330	1.300	1.330	1.330	1.350	56,000	1.3161	-2.21%
2024-05-20	1.360	1.350	1.420	1.360	1.500	66,000	91,420	1.3852	1.360	1.350	1.420	1.360	1.500	66,000	1.3852	-8.11%
2024-05-17	1.480	1.330	1.480	-	-	0	0	-	1.480	1.330	1.480	-	-	0	-	0.00%
2024-05-16	1.480	1.300	1.480	-	-	0	0	-	1.480	1.300	1.480	-	-	0	-	0.00%
2024-05-14	1.480	1.480	1.500	-	-	0	0	-	1.480	1.480	1.500	-	-	0	-	1.37%
2024-05-13	1.460	1.350	1.500	-	-	0	0	-	1.460	1.350	1.500	-	-	0	-	0.00%
2024-05-10	1.460	1.300	1.460	1.420	1.460	374,000	543,260	1.4526	1.460	1.300	1.460	1.420	1.460	374,000	1.4526	7.35%
2024-05-09	1.360	1.330	1.400	-	-	0	0	-	1.360	1.330	1.400	-	-	0	-	0.00%
2024-05-08	1.360	1.360	1.550	1.320	1.560	206,000	302,400	1.4680	1.360	1.360	1.550	1.320	1.560	206,000	1.4680	-8.72%
2024-05-07	1.490	1.300	1.480	-	-	0	0	-	1.490	1.300	1.480	-	-	0	-	0.00%
2024-05-06	1.490	1.320	1.490	1.330	1.500	358,000	510,700	1.4265	1.490	1.320	1.490	1.330	1.500	358,000	1.4265	0.68%
2024-05-03	1.480	1.410	1.550	1.420	1.630	184,000	283,940	1.5432	1.480	1.410	1.550	1.420	1.630	184,000	1.5432	-4.52%
2024-05-02	1.550	1.400	1.550	1.540	1.550	92,000	142,580	1.5498	1.550	1.400	1.550	1.540	1.550	92,000	1.5498	1.97%
2024-04-30	1.520	1.520	1.560	1.400	1.580	264,000	406,620	1.5402	1.520	1.520	1.560	1.400	1.580	264,000	1.5402	-3.18%
2024-04-29	1.570	-	1.580	1.460	1.600	236,000	372,300	1.5775	1.570	-	1.580	1.460	1.600	236,000	1.5775	0.64%
2024-04-26	1.560	1.100	1.560	1.500	1.670	308,000	496,740	1.6128	1.560	1.100	1.560	1.500	1.670	308,000	1.6128	-1.89%
2024-04-25	1.590	1.230	1.650	1.460	1.710	296,000	493,080	1.6658	1.590	1.230	1.650	1.460	1.710	296,000	1.6658	3.25%
2024-04-24	1.540	1.540	1.550	1.530	1.670	220,000	354,860	1.6130	1.540	1.540	1.550	1.530	1.670	220,000	1.6130	1.99%
2024-04-23	1.510	1.200	1.580	1.470	1.640	108,000	172,580	1.5980	1.510	1.200	1.580	1.470	1.640	108,000	1.5980	-9.04%
2024-04-22	1.660	1.270	1.660	1.650	1.660	38,000	62,840	1.6537	1.660	1.270	1.660	1.650	1.660	38,000	1.6537	-0.60%
2024-04-19	1.670	-	1.690	1.660	1.670	44,000	73,240	1.6645	1.670	-	1.690	1.660	1.670	44,000	1.6645	0.60%
2024-04-18	1.660	1.210	1.660	1.660	1.660	34,000	56,440	1.6600	1.660	1.210	1.660	1.660	1.660	34,000	1.6600	3.75%
2024-04-17	1.600	1.240	1.600	1.660	1.660	176,000	292,160	1.6600	1.600	1.240	1.600	1.660	1.660	176,000	1.6600	-3.61%
2024-04-16	1.660	1.240	1.670	1.660	1.660	220,000	365,200	1.6600	1.660	1.240	1.670	1.660	1.660	220,000	1.6600	0.00%
2024-04-15	1.660	1.290	1.670	1.660	1.660	130,000	215,800	1.6600	1.660	1.290	1.670	1.660	1.660	130,000	1.6600	2.47%
2024-04-12	1.620	1.190	1.620	1.610	1.640	144,000	234,500	1.6285	1.620	1.190	1.620	1.610	1.640	144,000	1.6285	3.18%
2024-04-11	1.570	1.180	1.700	1.400	1.700	498,000	814,040	1.6346	1.570	1.180	1.700	1.400	1.700	498,000	1.6346	3.97%
2024-04-10	1.510	1.390	1.510	1.310	1.520	12,000	17,360	1.4467	1.510	1.390	1.510	1.310	1.520	12,000	1.4467	1.34%
2024-04-09	1.490	1.490	1.500	1.470	1.470	2,000	2,940	1.4700	1.490	1.490	1.500	1.470	1.470	2,000	1.4700	8.76%
2024-04-08	1.370	1.370	1.570	1.340	1.340	2,000	2,680	1.3400	1.370	1.370	1.570	1.340	1.340	2,000	1.3400	-7.43%
2024-04-05	1.480	1.470	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.470	1.480	1.480	1.480	2,000	1.4800	12.12%
2024-04-03	1.320	1.300	1.320	1.400	1.550	148,000	230,420	1.5569	1.320	1.300	1.320	1.400	1.550	148,000	1.5569	1.54%
2024-04-02	1.300	1.160	1.360	1.090	1.480	200,000	274,600	1.3730	1.300	1.160	1.360	1.090	1.480	200,000	1.3730	3.17%
2024-03-28	1.260	1.260	1.280	1.260	1.280	10,000	12,680	1.2680	1.260	1.260	1.280	1.260	1.280	10,000	1.2680	0.80%
2024-03-27	1.250	1.070	1.250	1.280	1.280	2,000	2,560	1.2800	1.250	1.070	1.250	1.280	1.280	2,000	1.2800	4.17%
2024-03-26	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2024-03-25	1.200	1.150	1.250	1.200	1.300	6,000	7,400	1.2333	1.200	1.150	1.250	1.200	1.300	6,000	1.2333	0.00%
2024-03-22	1.200	1.190	1.220	1.200	1.200	2,000	2,400	1.2000	1.200	1.190	1.220	1.200	1.200	2,000	1.2000	-4.00%
2024-03-21	1.250	1.250	1.270	1.190	1.320	14,000	17,420	1.2443	1.250	1.250	1.270	1.190	1.320	14,000	1.2443	5.93%
2024-03-20	1.180	1.180	1.220	1.180	1.180	16,000	18,880	1.1800	1.180	1.180	1.220	1.180	1.180	16,000	1.1800	0.00%
2024-03-19	1.180	1.160	1.220	1.140	1.330	88,000	108,500	1.2330	1.180	1.160	1.220	1.140	1.330	88,000	1.2330	-15.71%
2024-03-18	1.400	1.320	1.400	1.310	1.450	76,000	105,340	1.3861	1.400	1.320	1.400	1.310	1.450	76,000	1.3861	3.70%
2024-03-15	1.350	1.300	1.420	1.350	1.670	68,000	99,560	1.4641	1.350	1.300	1.420	1.350	1.670	68,000	1.4641	-12.90%
2024-03-14	1.550	1.500	1.550	1.500	1.590	12,000	18,680	1.5567	1.550	1.500	1.550	1.500	1.590	12,000	1.5567	0.65%
2024-03-13	1.540	1.500	1.570	1.530	1.560	34,000	52,260	1.5371	1.540	1.500	1.570	1.530	1.560	34,000	1.5371	1.99%
2024-03-12	1.510	1.450	1.510	1.450	1.670	448,000	690,740	1.5418	1.510	1.450	1.510	1.450	1.670	448,000	1.5418	-2.58%
2024-03-11	1.550	1.520	1.540	1.500	1.700	150,000	230,660	1.5377	1.550	1.520	1.540	1.500	1.700	150,000	1.5377	-3.73%
2024-03-08	1.610	1.480	1.610	1.500	1.620	118,000	184,820	1.5663	1.610	1.480	1.610	1.500	1.620	118,000	1.5663	5.92%
2024-03-07	1.520	1.450	1.530	1.450	1.690	450,000	701,980	1.5600	1.520	1.450	1.530	1.450	1.690	450,000	1.5600	-5.59%
2024-03-06	1.610	1.530	1.700	1.510	1.700	234,000	375,300	1.6038	1.610	1.530	1.700	1.510	1.700	234,000	1.6038	-4.17%
2024-03-05	1.680	1.520	1.700	1.530	1.700	194,000	309,620	1.5960	1.680	1.520	1.700	1.530	1.700	194,000	1.5960	-0.59%
2024-03-04	1.690	1.530	1.700	1.260	1.850	2,404,000	3,386,680	1.4088	1.690	1.530	1.700	1.260	1.850	2,404,000	1.4088	28.03%
2024-03-01	1.320	1.260	1.360	1.100	1.320	972,000	1,235,940	1.2715	1.320	1.260	1.360	1.100	1.320	972,000	1.2715	4.76%
2024-02-29	1.260	1.260	1.370	1.260	1.520	22,000	29,680	1.3491	1.260	1.260	1.370	1.260	1.520	22,000	1.3491	-1.56%
2024-02-28	1.280	1.280	1.370	1.220	1.390	22,000	30,060	1.3664	1.280	1.280	1.370	1.220	1.390	22,000	1.3664	-7.91%
2024-02-27	1.390	1.260	1.390	1.180	1.410	46,000	61,340	1.3335	1.390	1.260	1.390	1.180	1.410	46,000	1.3335	-4.14%
2024-02-26	1.450	1.350	1.500	1.230	1.490	420,000	545,360	1.2985	1.450	1.350	1.500	1.230	1.490	420,000	1.2985	-7.05%
2024-02-23	1.560	1.570	1.600	0.930	1.460	376,000	474,680	1.2624	1.560	1.570	1.600	0.930	1.460	376,000	1.2624	1.30%
2024-02-22	1.540	1.480	1.720	1.350	1.720	168,000	254,920	1.5174	1.540	1.480	1.720	1.350	1.720	168,000	1.5174	-8.33%
2024-02-21	1.680	1.680	1.790	1.510	1.800	138,000	232,680	1.6861	1.680	1.680	1.790	1.510	1.800	138,000	1.6861	11.26%
2024-02-20	1.510	1.510	1.650	1.220	1.650	234,000	352,660	1.5071	1.510	1.510	1.650	1.220	1.650	234,000	1.5071	34.82%
2024-02-19	1.120	1.060	-	1.000	1.120	24,000	28,700	1.1958	1.120	1.060	-	1.000	1.120	24,000	1.1958	-3.45%
2024-02-16	1.160	1.040	1.160	1.020	1.160	20,000	22,400	1.1200	1.160	1.040	1.160	1.020	1.160	20,000	1.1200	-8.66%
2024-02-15	1.270	1.270	1.290	0.810	1.190	50,000	53,320	1.0664	1.270	1.270	1.290	0.810	1.190	50,000	1.0664	-3.79%
2024-02-14	1.320	0.940	1.320	0.650	1.440	30,000	27,340	0.9113	1.320	0.940	1.320	0.650	1.440	30,000	0.9113	-5.04%
2024-02-09	1.390	1.240	1.500	1.200	1.980	166,000	263,060	1.5847	1.390	1.240	1.500	1.200	1.980	166,000	1.5847	26.36%
2024-02-08	1.100	0.850	1.100	0.600	1.100	78,000	59,040	0.7569	1.100	0.850	1.100	0.600	1.100	78,000	0.7569	35.80%
2024-02-07	0.810	0.310	0.820	-	-	0	0	-	0.810	0.310	0.820	-	-	0	-	0.00%
2024-02-06	0.810	0.810	0.820	0.700	0.710	6,000	4,420	0.7367	0.810	0.810	0.820	0.700	0.710	6,000	0.7367	-1.22%
2024-02-05	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-02-02	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-02-01	0.820	-	0.820	0.820	0.820	20,000	16,400	0.8200	0.820	-	0.820	0.820	0.820	20,000	0.8200	0.00%
2024-01-31	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-01-30	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-01-29	0.820	0.245	0.820	0.820	0.820	12,000	9,840	0.8200	0.820	0.245	0.820	0.820	0.820	12,000	0.8200	1.23%
2024-01-26	0.810	-	0.810	0.810	0.810	10,000	8,100	0.8100	0.810	-	0.810	0.810	0.810	10,000	0.8100	-1.22%
2024-01-25	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-01-24	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-01-23	0.820	0.560	0.820	-	-	0	0	-	0.820	0.560	0.820	-	-	0	-	0.00%
2024-01-22	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-01-19	0.820	0.480	0.820	0.820	0.820	2,000	1,640	0.8200	0.820	0.480	0.820	0.820	0.820	2,000	0.8200	0.00%
2024-01-18	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2024-01-17	0.820	0.250	0.820	0.820	0.820	16,000	13,120	0.8200	0.820	0.250	0.820	0.820	0.820	16,000	0.8200	0.00%
2024-01-16	0.820	0.810	0.820	0.820	0.820	38,000	31,160	0.8200	0.820	0.810	0.820	0.820	0.820	38,000	0.8200	-2.38%
2024-01-15	0.840	0.840	0.900	0.810	0.900	22,000	19,620	0.8918	0.840	0.840	0.900	0.810	0.900	22,000	0.8918	-15.15%
2024-01-12	0.990	-	1.000	-	-	0	0	-	0.990	-	1.000	-	-	0	-	0.00%
2024-01-11	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2024-01-10	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2024-01-09	0.990	-	1.000	-	-	0	0	-	0.990	-	1.000	-	-	0	-	0.00%
2024-01-08	0.990	0.980	0.990	0.990	1.000	30,000	29,820	0.9940	0.990	0.980	0.990	0.990	1.000	30,000	0.9940	-1.00%
2024-01-05	1.000	-	1.000	0.990	1.000	20,000	19,880	0.9940	1.000	-	1.000	0.990	1.000	20,000	0.9940	1.01%
2024-01-04	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2024-01-03	0.990	0.990	1.000	0.990	0.990	4,000	3,960	0.9900	0.990	0.990	1.000	0.990	0.990	4,000	0.9900	-1.00%
2024-01-02	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-29	1.000	-	1.150	-	-	0	0	-	1.000	-	1.150	-	-	0	-	0.00%
2023-12-28	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-27	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-22	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-21	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-20	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-19	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-18	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-15	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-14	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-13	1.000	-	1.150	-	-	0	0	-	1.000	-	1.150	-	-	0	-	0.00%
2023-12-12	1.000	1.000	1.150	1.000	1.000	484,000	484,000	1.0000	1.000	1.000	1.150	1.000	1.000	484,000	1.0000	0.00%
2023-12-11	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-08	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-07	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2023-12-06	1.000	0.900	1.000	1.000	1.000	44,000	44,000	1.0000	1.000	0.900	1.000	1.000	1.000	44,000	1.0000	-9.09%
2023-12-05	1.100	-	1.050	-	-	0	0	-	1.100	-	1.050	-	-	0	-	0.00%
2023-12-04	1.100	-	1.150	-	-	0	0	-	1.100	-	1.150	-	-	0	-	0.00%
2023-12-01	1.100	-	1.180	-	-	0	0	-	1.100	-	1.180	-	-	0	-	0.00%
2023-11-30	1.100	-	1.180	-	-	0	0	-	1.100	-	1.180	-	-	0	-	0.00%
2023-11-29	1.100	-	1.190	-	-	0	0	-	1.100	-	1.190	-	-	0	-	0.00%
2023-11-28	1.100	-	1.190	-	-	0	0	-	1.100	-	1.190	-	-	0	-	0.00%
2023-11-27	1.100	-	1.190	-	-	0	0	-	1.100	-	1.190	-	-	0	-	0.00%
2023-11-24	1.100	0.620	1.190	-	-	0	0	-	1.100	0.620	1.190	-	-	0	-	-7.56%
2023-11-23	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	-0.83%
2023-11-22	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-11-21	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-11-20	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-11-17	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-11-16	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-11-15	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-11-14	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-11-13	1.200	-	1.200	-	-	2,000	2,060	1.0300	1.200	-	1.200	-	-	2,000	1.0300	0.00%
2023-11-10	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	0.00%
2023-11-09	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	0.00%
2023-11-08	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	0.00%
2023-11-07	1.200	1.030	1.220	-	-	0	0	-	1.200	1.030	1.220	-	-	0	-	0.00%
2023-11-06	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2023-11-03	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2023-11-02	1.200	1.050	1.220	-	-	0	0	-	1.200	1.050	1.220	-	-	0	-	0.00%
2023-11-01	1.200	1.050	1.220	-	-	0	0	-	1.200	1.050	1.220	-	-	0	-	0.00%
2023-10-31	1.200	1.050	-	1.010	1.200	16,000	18,800	1.1750	1.200	1.050	-	1.010	1.200	16,000	1.1750	0.00%
2023-10-30	1.200	-	-	-	-	0	0	-	1.200	-	-	-	-	0	-	0.00%
2023-10-27	1.200	0.810	1.200	-	-	0	0	-	1.200	0.810	1.200	-	-	0	-	-1.64%
2023-10-26	1.220	0.900	1.280	1.200	1.220	68,000	83,060	1.2215	1.220	0.900	1.280	1.200	1.220	68,000	1.2215	1.67%
2023-10-25	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-10-24	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2023-10-20	1.200	-	1.310	-	-	0	0	-	1.200	-	1.310	-	-	0	-	0.00%
2023-10-19	1.200	0.800	1.200	1.200	1.200	10,000	12,000	1.2000	1.200	0.800	1.200	1.200	1.200	10,000	1.2000	0.00%
2023-10-18	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2023-10-17	1.200	1.120	1.200	1.200	1.270	34,000	42,220	1.2418	1.200	1.120	1.200	1.200	1.270	34,000	1.2418	-5.51%
2023-10-16	1.270	1.260	1.270	1.290	1.290	8,000	10,320	1.2900	1.270	1.260	1.270	1.290	1.290	8,000	1.2900	-5.22%
2023-10-13	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	-2.90%
2023-10-12	1.380	0.870	1.380	-	-	0	0	-	1.380	0.870	1.380	-	-	0	-	-1.43%
2023-10-11	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-0.71%
2023-10-10	1.410	1.030	1.430	-	-	0	0	-	1.410	1.030	1.430	-	-	0	-	0.00%
2023-10-09	1.410	1.020	1.430	-	-	0	0	-	1.410	1.020	1.430	-	-	0	-	0.00%
2023-10-06	1.410	1.000	1.430	-	-	0	0	-	1.410	1.000	1.430	-	-	0	-	0.00%
2023-10-05	1.410	1.060	1.430	-	-	0	0	-	1.410	1.060	1.430	-	-	0	-	0.00%
2023-10-04	1.410	0.900	1.460	-	-	0	0	-	1.410	0.900	1.460	-	-	0	-	0.00%
2023-10-03	1.410	-	1.500	-	-	0	0	-	1.410	-	1.500	-	-	0	-	0.00%
2023-09-29	1.410	-	1.510	-	-	0	0	-	1.410	-	1.510	-	-	0	-	0.00%
2023-09-28	1.410	-	1.510	1.410	1.420	10,000	14,160	1.4160	1.410	-	1.510	1.410	1.420	10,000	1.4160	-0.70%
2023-09-27	1.420	1.410	1.510	-	-	0	0	-	1.420	1.410	1.510	-	-	0	-	0.00%
2023-09-26	1.420	1.410	1.420	1.420	1.420	2,000	2,840	1.4200	1.420	1.410	1.420	1.420	1.420	2,000	1.4200	-2.07%
2023-09-25	1.450	1.410	1.450	-	-	0	0	-	1.450	1.410	1.450	-	-	0	-	0.00%
2023-09-22	1.450	1.410	1.450	-	-	0	0	-	1.450	1.410	1.450	-	-	0	-	-0.68%
2023-09-21	1.460	1.410	1.510	-	-	0	0	-	1.460	1.410	1.510	-	-	0	-	0.00%
2023-09-20	1.460	1.410	1.500	-	-	0	0	-	1.460	1.410	1.500	-	-	0	-	0.00%
2023-09-19	1.460	1.460	1.500	-	-	0	0	-	1.460	1.460	1.500	-	-	0	-	0.00%
2023-09-18	1.460	1.410	1.500	-	-	0	0	-	1.460	1.410	1.500	-	-	0	-	0.00%
2023-09-15	1.460	1.410	1.510	-	-	0	0	-	1.460	1.410	1.510	-	-	0	-	0.00%
2023-09-14	1.460	1.410	1.510	-	-	0	0	-	1.460	1.410	1.510	-	-	0	-	0.00%
2023-09-13	1.460	1.410	1.510	-	-	0	0	-	1.460	1.410	1.510	-	-	0	-	0.00%
2023-09-12	1.460	1.410	1.510	-	-	0	0	-	1.460	1.410	1.510	-	-	0	-	0.00%
2023-09-11	1.460	1.410	1.510	-	-	0	0	-	1.460	1.410	1.510	-	-	0	-	0.00%
2023-09-07	1.460	1.410	1.510	-	-	0	0	-	1.460	1.410	1.510	-	-	0	-	0.00%
2023-09-06	1.460	1.410	1.510	1.460	1.460	2,000	2,920	1.4600	1.460	1.410	1.510	1.460	1.460	2,000	1.4600	0.00%
2023-09-05	1.460	1.460	1.510	1.430	1.440	4,000	5,740	1.4350	1.460	1.460	1.510	1.430	1.440	4,000	1.4350	-6.41%
2023-09-04	1.560	1.430	1.570	-	-	0	0	-	1.560	1.430	1.570	-	-	0	-	-1.89%
2023-08-31	1.590	1.450	1.600	1.610	1.610	2,000	3,220	1.6100	1.590	1.450	1.600	1.610	1.610	2,000	1.6100	11.19%
2023-08-30	1.430	1.420	1.550	1.420	1.430	14,000	19,940	1.4243	1.430	1.420	1.550	1.420	1.430	14,000	1.4243	-11.18%
2023-08-29	1.610	1.590	1.630	1.580	1.640	24,000	38,220	1.5925	1.610	1.590	1.630	1.580	1.640	24,000	1.5925	1.90%
2023-08-28	1.580	1.580	1.650	1.550	1.550	2,000	3,100	1.5500	1.580	1.580	1.650	1.550	1.550	2,000	1.5500	10.49%
2023-08-25	1.430	1.500	1.650	1.420	1.430	6,000	8,540	1.4233	1.430	1.500	1.650	1.420	1.430	6,000	1.4233	-4.67%
2023-08-24	1.500	1.500	1.650	-	-	0	0	-	1.500	1.500	1.650	-	-	0	-	0.00%
2023-08-23	1.500	1.410	1.650	-	-	0	0	-	1.500	1.410	1.650	-	-	0	-	0.00%
2023-08-22	1.500	1.500	1.650	-	-	0	0	-	1.500	1.500	1.650	-	-	0	-	0.00%
2023-08-21	1.500	1.500	1.580	1.450	1.480	12,000	17,580	1.4650	1.500	1.500	1.580	1.450	1.480	12,000	1.4650	-6.83%
2023-08-18	1.610	1.410	1.610	-	-	0	0	-	1.610	1.410	1.610	-	-	0	-	-0.62%
2023-08-17	1.620	1.480	1.630	1.620	1.650	4,000	6,540	1.6350	1.620	1.480	1.630	1.620	1.650	4,000	1.6350	0.62%
2023-08-16	1.610	1.410	1.610	-	-	0	0	-	1.610	1.410	1.610	-	-	0	-	-1.83%
2023-08-15	1.640	-	1.640	-	-	0	0	-	1.640	-	1.640	-	-	0	-	-1.80%
2023-08-14	1.670	-	1.670	-	-	0	0	-	1.670	-	1.670	-	-	0	-	0.00%
2023-08-11	1.670	-	1.670	-	-	0	0	-	1.670	-	1.670	-	-	0	-	0.00%
2023-08-10	1.670	-	1.670	-	-	0	0	-	1.670	-	1.670	-	-	0	-	0.00%
2023-08-09	1.670	1.560	1.670	1.700	1.700	16,000	27,200	1.7000	1.670	1.560	1.670	1.700	1.700	16,000	1.7000	7.05%
2023-08-08	1.560	1.410	1.700	-	-	0	0	-	1.560	1.410	1.700	-	-	0	-	0.00%
2023-08-07	1.560	1.470	1.560	1.440	1.670	424,000	647,280	1.5266	1.560	1.470	1.560	1.440	1.670	424,000	1.5266	-10.86%
2023-08-04	1.750	1.480	1.760	1.470	1.770	416,000	651,420	1.5659	1.750	1.480	1.760	1.470	1.770	416,000	1.5659	10.76%
2023-08-03	1.580	1.410	1.770	-	-	0	0	-	1.580	1.410	1.770	-	-	0	-	0.00%
2023-08-02	1.580	1.410	1.770	-	-	0	0	-	1.580	1.410	1.770	-	-	0	-	0.00%
2023-08-01	1.580	1.500	1.770	-	-	0	0	-	1.580	1.500	1.770	-	-	0	-	0.00%
2023-07-31	1.580	1.500	1.670	-	-	0	0	-	1.580	1.500	1.670	-	-	0	-	0.00%
2023-07-28	1.580	1.580	1.770	1.520	1.650	632,000	1,018,240	1.6111	1.580	1.580	1.770	1.520	1.650	632,000	1.6111	-5.39%
2023-07-27	1.670	1.450	1.670	1.420	1.700	814,000	1,315,620	1.6162	1.670	1.450	1.670	1.420	1.700	814,000	1.6162	12.08%
2023-07-26	1.490	1.420	1.520	1.370	1.520	714,000	1,055,940	1.4789	1.490	1.420	1.520	1.370	1.520	714,000	1.4789	5.67%
2023-07-25	1.410	1.400	1.550	1.320	1.430	726,000	1,024,700	1.4114	1.410	1.400	1.550	1.320	1.430	726,000	1.4114	-1.40%
2023-07-24	1.430	1.390	1.430	1.380	1.490	732,000	1,036,360	1.4158	1.430	1.390	1.430	1.380	1.490	732,000	1.4158	1.42%
2023-07-21	1.410	1.400	1.420	1.410	1.530	730,000	1,039,320	1.4237	1.410	1.400	1.420	1.410	1.530	730,000	1.4237	-5.37%
2023-07-20	1.490	1.400	1.550	1.360	1.510	706,000	1,016,860	1.4403	1.490	1.400	1.550	1.360	1.510	706,000	1.4403	2.05%
2023-07-19	1.460	1.250	1.560	-	-	0	0	-	1.460	1.250	1.560	-	-	0	-	0.00%
2023-07-18	1.460	1.440	1.500	1.460	1.470	30,000	43,840	1.4613	1.460	1.440	1.500	1.460	1.470	30,000	1.4613	4.29%
2023-07-14	1.400	1.400	1.560	1.400	1.560	34,000	49,540	1.4571	1.400	1.400	1.560	1.400	1.560	34,000	1.4571	-5.41%
2023-07-13	1.480	1.430	1.510	1.430	1.540	58,000	85,440	1.4731	1.480	1.430	1.510	1.430	1.540	58,000	1.4731	-1.99%
2023-07-12	1.510	1.490	1.540	1.400	1.550	672,000	1,006,200	1.4973	1.510	1.490	1.540	1.400	1.550	672,000	1.4973	1.34%
2023-07-11	1.490	1.470	1.510	1.420	1.560	688,000	1,019,680	1.4821	1.490	1.470	1.510	1.420	1.560	688,000	1.4821	2.05%
2023-07-10	1.460	1.410	1.460	1.390	1.510	732,000	1,042,440	1.4241	1.460	1.410	1.460	1.390	1.510	732,000	1.4241	2.10%
2023-07-07	1.430	1.430	-	1.430	1.530	336,000	494,060	1.4704	1.430	1.430	-	1.430	1.530	336,000	1.4704	-5.92%
2023-07-06	1.520	1.410	1.550	1.410	1.530	712,000	1,037,920	1.4578	1.520	1.410	1.550	1.410	1.530	712,000	1.4578	6.29%
2023-07-05	1.430	1.370	1.450	1.360	1.560	742,000	1,068,180	1.4396	1.430	1.370	1.450	1.360	1.560	742,000	1.4396	-4.67%
2023-07-04	1.500	1.450	1.520	1.460	1.650	700,000	1,051,280	1.5018	1.500	1.450	1.520	1.460	1.650	700,000	1.5018	-0.66%
2023-07-03	1.510	1.480	1.550	1.510	1.710	694,000	1,091,520	1.5728	1.510	1.480	1.550	1.510	1.710	694,000	1.5728	-9.04%
2023-06-30	1.660	1.650	1.670	1.660	1.780	608,000	1,035,300	1.7028	1.660	1.650	1.670	1.660	1.780	608,000	1.7028	-5.14%
2023-06-29	1.750	1.740	-	1.750	1.780	38,000	66,920	1.7611	1.750	1.740	-	1.750	1.780	38,000	1.7611	-0.57%
2023-06-28	1.760	1.840	-	1.670	1.670	12,000	20,040	1.6700	1.760	1.840	-	1.670	1.670	12,000	1.6700	2.33%
2023-06-27	1.720	1.630	1.800	1.620	1.740	684,000	1,150,440	1.6819	1.720	1.630	1.800	1.620	1.740	684,000	1.6819	4.24%
2023-06-26	1.650	1.620	1.700	1.590	1.690	732,000	1,189,800	1.6254	1.650	1.620	1.700	1.590	1.690	732,000	1.6254	2.48%
2023-06-23	1.610	1.530	1.670	1.570	1.730	660,000	1,071,960	1.6242	1.610	1.530	1.670	1.570	1.730	660,000	1.6242	-3.59%
2023-06-21	1.670	1.620	1.700	1.640	1.770	648,000	1,095,360	1.6904	1.670	1.620	1.700	1.640	1.770	648,000	1.6904	-4.02%
2023-06-20	1.740	1.670	1.760	1.680	1.780	684,000	1,181,040	1.7267	1.740	1.670	1.760	1.680	1.780	684,000	1.7267	-0.57%
2023-06-19	1.750	1.650	1.800	1.680	1.770	624,000	1,089,480	1.7460	1.750	1.650	1.800	1.680	1.770	624,000	1.7460	0.00%
2023-06-16	1.750	1.600	1.800	1.560	1.750	720,000	1,218,960	1.6930	1.750	1.600	1.800	1.560	1.750	720,000	1.6930	2.94%
2023-06-15	1.700	1.580	1.720	1.520	1.750	696,000	1,125,600	1.6172	1.700	1.580	1.720	1.520	1.750	696,000	1.6172	2.41%
2023-06-14	1.660	1.510	1.670	1.560	1.800	648,000	1,106,640	1.7078	1.660	1.510	1.670	1.560	1.800	648,000	1.7078	-7.78%
2023-06-13	1.800	1.550	1.900	1.680	1.800	672,000	1,153,200	1.7161	1.800	1.550	1.900	1.680	1.800	672,000	1.7161	3.05%
2023-06-12	5.240	5.170	5.300	5.070	5.300	224,000	1,168,640	5.2171	1.747	1.723	1.767	1.690	1.767	672,000	1.7390	-0.19%
2023-06-09	5.250	5.190	5.240	4.690	5.330	208,000	1,046,720	5.0323	1.750	1.730	1.747	1.563	1.777	624,000	1.6774	5.21%
2023-06-08	4.990	4.930	5.020	4.730	5.000	216,000	1,056,120	4.8894	1.663	1.643	1.673	1.577	1.667	648,000	1.6298	3.31%
2023-06-07	4.830	4.770	4.970	4.280	4.830	236,000	1,086,000	4.6017	1.610	1.590	1.657	1.427	1.610	708,000	1.5339	10.27%
2023-06-06	4.380	4.340	4.530	4.110	4.400	244,000	1,048,240	4.2961	1.460	1.447	1.510	1.370	1.467	732,000	1.4320	3.30%
2023-06-05	4.240	4.080	4.270	4.070	4.270	268,000	1,128,080	4.2093	1.413	1.360	1.423	1.357	1.423	804,000	1.4031	1.92%
2023-06-02	4.160	4.070	-	4.040	4.200	256,000	1,058,240	4.1338	1.387	1.357	-	1.347	1.400	768,000	1.3779	0.48%
2023-06-01	4.140	4.010	4.150	4.030	4.140	288,000	1,176,240	4.0842	1.380	1.337	1.383	1.343	1.380	864,000	1.3614	1.97%
2023-05-31	4.060	4.000	4.080	4.030	4.090	260,000	1,056,200	4.0623	1.353	1.333	1.360	1.343	1.363	780,000	1.3541	-0.49%
2023-05-30	4.080	4.010	4.100	4.030	4.100	256,000	1,042,000	4.0703	1.360	1.337	1.367	1.343	1.367	768,000	1.3568	-0.49%
2023-05-29	4.100	4.000	4.120	4.010	4.100	260,000	1,057,680	4.0680	1.367	1.333	1.373	1.337	1.367	780,000	1.3560	1.23%
2023-05-25	4.050	4.000	4.070	4.000	4.110	260,000	1,049,840	4.0378	1.350	1.333	1.357	1.333	1.370	780,000	1.3459	-0.74%
2023-05-24	4.080	3.600	4.110	4.020	4.130	264,000	1,073,440	4.0661	1.360	1.200	1.370	1.340	1.377	792,000	1.3554	0.00%
2023-05-23	4.080	4.010	4.120	4.020	4.120	264,000	1,076,440	4.0774	1.360	1.337	1.373	1.340	1.373	792,000	1.3591	0.49%
2023-05-22	4.060	3.950	4.050	3.990	4.120	260,000	1,055,760	4.0606	1.353	1.317	1.350	1.330	1.373	780,000	1.3535	-0.98%
2023-05-19	4.100	4.010	4.090	3.800	4.130	268,000	1,094,360	4.0834	1.367	1.337	1.363	1.267	1.377	804,000	1.3611	1.74%
2023-05-18	4.030	3.600	4.040	4.010	4.130	264,000	1,067,040	4.0418	1.343	1.200	1.347	1.337	1.377	792,000	1.3473	0.00%
2023-05-17	4.030	3.600	4.030	4.000	4.130	256,000	1,039,720	4.0614	1.343	1.200	1.343	1.333	1.377	768,000	1.3538	-0.25%
2023-05-16	4.040	3.610	4.040	4.000	4.140	252,000	1,032,760	4.0983	1.347	1.203	1.347	1.333	1.380	756,000	1.3661	-2.18%
2023-05-15	4.130	3.600	4.140	4.020	4.140	260,000	1,066,080	4.1003	1.377	1.200	1.380	1.340	1.380	780,000	1.3668	-0.24%
2023-05-12	4.140	4.000	4.150	4.030	4.140	260,000	1,066,880	4.1034	1.380	1.333	1.383	1.343	1.380	780,000	1.3678	-0.24%
2023-05-11	4.150	3.810	4.250	4.040	4.150	260,000	1,064,120	4.0928	1.383	1.270	1.417	1.347	1.383	780,000	1.3643	1.47%
2023-05-10	4.090	3.910	4.200	4.090	4.210	252,000	1,045,080	4.1471	1.363	1.303	1.400	1.363	1.403	756,000	1.3824	-0.97%
2023-05-09	4.130	4.040	4.200	4.040	4.230	248,000	1,032,320	4.1626	1.377	1.347	1.400	1.347	1.410	744,000	1.3875	-1.90%
2023-05-08	4.210	4.020	4.250	4.110	4.210	248,000	1,034,760	4.1724	1.403	1.340	1.417	1.370	1.403	744,000	1.3908	0.72%
2023-05-05	4.180	4.030	4.200	4.050	4.230	248,000	1,027,400	4.1427	1.393	1.343	1.400	1.350	1.410	744,000	1.3809	0.72%
2023-05-04	4.150	3.720	4.250	4.020	4.150	272,000	1,105,000	4.0625	1.383	1.240	1.417	1.340	1.383	816,000	1.3542	1.97%
2023-05-03	4.070	3.710	4.250	4.040	4.100	256,000	1,042,400	4.0719	1.357	1.237	1.417	1.347	1.367	768,000	1.3573	-0.25%
2023-05-02	4.080	3.800	4.090	4.020	4.080	260,000	1,054,400	4.0554	1.360	1.267	1.363	1.340	1.360	780,000	1.3518	-0.24%
2023-04-28	4.090	3.700	4.090	4.030	4.090	260,000	1,057,760	4.0683	1.363	1.233	1.363	1.343	1.363	780,000	1.3561	0.00%
2023-04-27	4.090	3.870	4.100	4.030	4.130	256,000	1,045,240	4.0830	1.363	1.290	1.367	1.343	1.377	768,000	1.3610	-0.24%
2023-04-26	4.100	3.880	4.120	4.050	4.140	252,000	1,029,480	4.0852	1.367	1.293	1.373	1.350	1.380	756,000	1.3617	-0.97%
2023-04-25	4.140	3.700	4.150	4.020	4.170	260,000	1,065,360	4.0975	1.380	1.233	1.383	1.340	1.390	780,000	1.3658	0.49%
2023-04-24	4.120	3.700	4.130	4.050	4.290	260,000	1,068,600	4.1100	1.373	1.233	1.377	1.350	1.430	780,000	1.3700	-0.96%
2023-04-21	4.160	4.010	4.280	4.050	4.340	244,000	1,029,800	4.2205	1.387	1.337	1.427	1.350	1.447	732,000	1.4068	-1.19%
2023-04-20	4.210	4.040	4.240	4.000	4.300	256,000	1,065,800	4.1633	1.403	1.347	1.413	1.333	1.433	768,000	1.3878	0.48%
2023-04-19	4.190	3.800	4.200	4.020	4.200	268,000	1,108,440	4.1360	1.397	1.267	1.400	1.340	1.400	804,000	1.3787	1.70%
2023-04-18	4.120	3.700	4.130	4.100	4.380	260,000	1,079,920	4.1535	1.373	1.233	1.377	1.367	1.460	780,000	1.3845	-0.96%
2023-04-17	4.160	3.700	4.300	4.050	4.380	252,000	1,060,040	4.2065	1.387	1.233	1.433	1.350	1.460	756,000	1.4022	-2.80%
2023-04-14	4.280	3.760	4.280	4.060	4.430	244,000	1,033,360	4.2351	1.427	1.253	1.427	1.353	1.477	732,000	1.4117	4.65%
2023-04-13	4.090	3.700	4.250	4.090	4.370	244,000	1,032,040	4.2297	1.363	1.233	1.417	1.363	1.457	732,000	1.4099	-6.83%
2023-04-12	4.390	3.710	4.400	4.110	4.490	240,000	1,033,520	4.3063	1.463	1.237	1.467	1.370	1.497	720,000	1.4354	4.28%
2023-04-11	4.210	3.700	4.370	4.100	4.360	248,000	1,059,160	4.2708	1.403	1.233	1.457	1.367	1.453	744,000	1.4236	-3.66%
2023-04-06	4.370	3.740	4.370	4.210	4.430	40,000	173,360	4.3340	1.457	1.247	1.457	1.403	1.477	120,000	1.4447	-1.80%
2023-04-04	4.450	3.700	4.510	4.450	4.450	16,000	71,200	4.4500	1.483	1.233	1.503	1.483	1.483	48,000	1.4833	2.06%
2023-04-03	4.360	-	4.360	-	-	0	0	-	1.453	-	1.453	-	-	0	-	0.00%
2023-03-31	4.360	3.700	4.450	-	-	0	0	-	1.453	1.233	1.483	-	-	0	-	0.00%
2023-03-30	4.360	-	4.360	-	-	0	0	-	1.453	-	1.453	-	-	0	-	0.00%
2023-03-29	4.360	3.700	4.450	-	-	0	0	-	1.453	1.233	1.483	-	-	0	-	0.00%
2023-03-28	4.360	3.700	4.360	4.360	4.360	4,000	17,440	4.3600	1.453	1.233	1.453	1.453	1.453	12,000	1.4533	3.07%
2023-03-27	4.230	3.700	-	-	-	0	0	-	1.410	1.233	-	-	-	0	-	0.00%
2023-03-24	4.230	3.700	-	-	-	0	0	-	1.410	1.233	-	-	-	0	-	0.00%
2023-03-23	4.230	3.700	-	-	-	0	0	-	1.410	1.233	-	-	-	0	-	0.00%
2023-03-22	4.230	3.700	-	-	-	0	0	-	1.410	1.233	-	-	-	0	-	0.00%
2023-03-21	4.230	3.700	-	-	-	0	0	-	1.410	1.233	-	-	-	0	-	0.00%
2023-03-20	4.230	3.900	-	-	-	0	0	-	1.410	1.300	-	-	-	0	-	0.00%
2023-03-17	4.230	4.010	-	-	-	0	0	-	1.410	1.337	-	-	-	0	-	0.00%
2023-03-16	4.230	3.900	-	-	-	0	0	-	1.410	1.300	-	-	-	0	-	1.68%
2023-03-15	4.160	4.020	-	-	-	0	0	-	1.387	1.340	-	-	-	0	-	0.00%
2023-03-14	4.160	4.030	-	-	-	0	0	-	1.387	1.343	-	-	-	0	-	0.00%
2023-03-13	4.160	4.010	-	-	-	0	0	-	1.387	1.337	-	-	-	0	-	0.97%
2023-03-10	4.120	4.020	4.350	-	-	0	0	-	1.373	1.340	1.450	-	-	0	-	0.00%
2023-03-09	4.120	4.020	-	-	-	0	0	-	1.373	1.340	-	-	-	0	-	0.00%
2023-03-08	4.120	4.110	-	-	-	0	0	-	1.373	1.370	-	-	-	0	-	0.00%
2023-03-07	4.120	4.030	-	-	-	0	0	-	1.373	1.343	-	-	-	0	-	1.73%
2023-03-06	4.050	4.100	4.380	3.930	4.100	68,000	275,680	4.0541	1.350	1.367	1.460	1.310	1.367	204,000	1.3514	-4.71%
2023-03-03	4.250	4.250	4.630	3.840	3.840	12,000	49,320	4.1100	1.417	1.417	1.543	1.280	1.280	36,000	1.3700	-1.62%
2023-03-02	4.320	4.070	4.320	4.320	4.320	8,000	35,160	4.3950	1.440	1.357	1.440	1.440	1.440	24,000	1.4650	6.40%
2023-03-01	4.060	-	4.250	4.060	4.350	16,000	68,720	4.2950	1.353	-	1.417	1.353	1.450	48,000	1.4317	-12.50%
2023-02-28	4.640	4.640	4.740	4.210	4.770	24,000	111,120	4.6300	1.547	1.547	1.580	1.403	1.590	72,000	1.5433	-1.69%
2023-02-27	4.720	-	4.720	4.800	4.800	4,000	19,200	4.8000	1.573	-	1.573	1.600	1.600	12,000	1.6000	4.89%
2023-02-24	4.500	4.100	4.600	3.600	4.980	56,000	239,760	4.2814	1.500	1.367	1.533	1.200	1.660	168,000	1.4271	12.50%
2023-02-23	4.000	3.600	4.000	4.000	4.990	32,000	147,920	4.6225	1.333	1.200	1.333	1.333	1.663	96,000	1.5408	12.68%
2023-02-22	3.550	-	3.550	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2023-02-21	3.550	-	-	-	-	0	0	-	1.183	-	-	-	-	0	-	0.00%
2023-02-20	3.550	-	3.550	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2023-02-17	3.550	-	3.550	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2023-02-16	3.550	3.000	3.550	-	-	0	0	-	1.183	1.000	1.183	-	-	0	-	0.00%
2023-02-15	3.550	3.000	3.550	-	-	0	0	-	1.183	1.000	1.183	-	-	0	-	0.00%
2023-02-14	3.550	-	3.550	-	-	0	0	-	1.183	-	1.183	-	-	0	-	-0.84%
2023-02-13	3.580	3.070	3.580	-	-	0	0	-	1.193	1.023	1.193	-	-	0	-	0.00%
2023-02-10	3.580	3.050	-	-	-	0	0	-	1.193	1.017	-	-	-	0	-	0.00%
2023-02-09	3.580	3.400	3.990	3.200	3.590	16,000	55,800	3.4875	1.193	1.133	1.330	1.067	1.197	48,000	1.1625	-10.05%
2023-02-08	3.980	-	3.990	-	-	0	0	-	1.327	-	1.330	-	-	0	-	0.00%
2023-02-07	3.980	3.050	3.990	-	-	0	0	-	1.327	1.017	1.330	-	-	0	-	0.00%
2023-02-06	3.980	-	4.000	-	-	0	0	-	1.327	-	1.333	-	-	0	-	0.00%
2023-02-03	3.980	-	4.000	-	-	0	0	-	1.327	-	1.333	-	-	0	-	0.00%
2023-02-02	3.980	3.000	4.000	-	-	0	0	-	1.327	1.000	1.333	-	-	0	-	0.00%
2023-02-01	3.980	-	4.000	-	-	0	0	-	1.327	-	1.333	-	-	0	-	0.00%
2023-01-31	3.980	-	4.000	-	-	0	0	-	1.327	-	1.333	-	-	0	-	0.00%
2023-01-30	3.980	2.900	3.980	-	-	0	0	-	1.327	0.967	1.327	-	-	0	-	-0.25%
2023-01-27	3.990	-	3.990	-	-	0	0	-	1.330	-	1.330	-	-	0	-	-0.25%
2023-01-26	4.000	3.010	4.080	-	-	0	0	-	1.333	1.003	1.360	-	-	0	-	0.00%
2023-01-20	4.000	3.000	4.240	-	-	0	0	-	1.333	1.000	1.413	-	-	0	-	0.00%
2023-01-19	4.000	3.030	4.240	3.990	4.000	12,000	43,960	3.6633	1.333	1.010	1.413	1.330	1.333	36,000	1.2211	-6.76%
2023-01-18	4.290	-	4.300	-	-	0	0	-	1.430	-	1.433	-	-	0	-	0.00%
2023-01-17	4.290	-	4.290	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
2023-01-16	4.290	-	4.290	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
2023-01-13	4.290	-	4.290	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
2023-01-12	4.290	-	4.300	4.240	4.290	8,000	34,120	4.2650	1.430	-	1.433	1.413	1.430	24,000	1.4217	1.18%
2023-01-11	4.240	-	4.300	-	-	0	0	-	1.413	-	1.433	-	-	0	-	0.00%
2023-01-10	4.240	3.500	4.300	-	-	0	0	-	1.413	1.167	1.433	-	-	0	-	0.00%
2023-01-09	4.240	3.600	4.300	-	-	0	0	-	1.413	1.200	1.433	-	-	0	-	0.00%
2023-01-06	4.240	-	4.300	-	-	0	0	-	1.413	-	1.433	-	-	0	-	0.00%
2023-01-05	4.240	-	4.300	-	-	0	0	-	1.413	-	1.433	-	-	0	-	0.00%
2023-01-04	4.240	3.500	4.300	-	-	0	0	-	1.413	1.167	1.433	-	-	0	-	0.00%
2023-01-03	4.240	-	4.300	-	-	0	0	-	1.413	-	1.433	-	-	0	-	0.00%
2022-12-30	4.240	-	4.300	-	-	0	0	-	1.413	-	1.433	-	-	0	-	0.00%
2022-12-29	4.240	-	4.240	-	-	0	0	-	1.413	-	1.413	-	-	0	-	-0.24%
2022-12-28	4.250	-	4.250	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2022-12-23	4.250	-	4.250	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2022-12-22	4.250	-	4.300	-	-	0	0	-	1.417	-	1.433	-	-	0	-	0.00%
2022-12-21	4.250	-	4.250	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2022-12-20	4.250	-	4.250	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2022-12-19	4.250	-	4.250	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
2022-12-16	4.250	-	4.250	4.250	4.250	8,000	34,000	4.2500	1.417	-	1.417	1.417	1.417	24,000	1.4167	3.66%
2022-12-15	4.100	3.880	4.250	-	-	0	0	-	1.367	1.293	1.417	-	-	0	-	0.00%
2022-12-14	4.100	3.750	4.240	-	-	8,000	32,000	4.0000	1.367	1.250	1.413	-	-	24,000	1.3333	0.00%
2022-12-13	4.100	4.000	4.100	-	-	0	0	-	1.367	1.333	1.367	-	-	0	-	0.00%
2022-12-12	4.100	4.000	4.250	-	-	0	0	-	1.367	1.333	1.417	-	-	0	-	0.00%
2022-12-09	4.100	4.000	4.250	-	-	0	0	-	1.367	1.333	1.417	-	-	0	-	0.00%
2022-12-08	4.100	4.000	4.250	-	-	4,000	16,000	4.0000	1.367	1.333	1.417	-	-	12,000	1.3333	0.00%
2022-12-07	4.100	4.050	4.250	-	-	0	0	-	1.367	1.350	1.417	-	-	0	-	0.00%
2022-12-06	4.100	4.050	4.200	-	-	0	0	-	1.367	1.350	1.400	-	-	0	-	0.00%
2022-12-05	4.100	4.050	4.300	4.100	4.100	12,000	49,200	4.1000	1.367	1.350	1.433	1.367	1.367	36,000	1.3667	-4.65%
2022-12-02	4.300	4.100	4.300	-	-	0	0	-	1.433	1.367	1.433	-	-	0	-	0.00%
2022-12-01	4.300	4.100	4.390	-	-	0	0	-	1.433	1.367	1.463	-	-	0	-	0.00%
2022-11-30	4.300	4.100	4.300	-	-	0	0	-	1.433	1.367	1.433	-	-	0	-	-0.92%
2022-11-29	4.340	4.100	4.390	-	-	0	0	-	1.447	1.367	1.463	-	-	0	-	0.00%
2022-11-28	4.340	3.800	4.340	4.100	4.350	40,000	170,680	4.2670	1.447	1.267	1.447	1.367	1.450	120,000	1.4223	5.85%
2022-11-25	4.100	3.750	4.100	-	-	0	0	-	1.367	1.250	1.367	-	-	0	-	0.00%
2022-11-24	4.100	3.750	4.240	-	-	0	0	-	1.367	1.250	1.413	-	-	0	-	0.00%
2022-11-23	4.100	3.770	4.240	-	-	0	0	-	1.367	1.257	1.413	-	-	0	-	0.00%
2022-11-22	4.100	-	4.240	4.100	4.100	8,000	32,800	4.1000	1.367	-	1.413	1.367	1.367	24,000	1.3667	-2.61%
2022-11-21	4.210	-	4.210	-	-	0	0	-	1.403	-	1.403	-	-	0	-	0.00%
2022-11-18	4.210	-	4.210	-	-	0	0	-	1.403	-	1.403	-	-	0	-	0.00%
2022-11-17	4.210	-	4.210	-	-	4,000	16,000	4.0000	1.403	-	1.403	-	-	12,000	1.3333	-0.71%
2022-11-16	4.240	-	4.240	-	-	0	0	-	1.413	-	1.413	-	-	0	-	0.00%
2022-11-15	4.240	4.000	4.240	-	-	0	0	-	1.413	1.333	1.413	-	-	0	-	0.00%
2022-11-14	4.240	4.120	4.240	-	-	12,000	49,440	4.1200	1.413	1.373	1.413	-	-	36,000	1.3733	-0.24%
2022-11-11	4.250	-	4.250	-	-	0	0	-	1.417	-	1.417	-	-	0	-	-0.70%
2022-11-10	4.280	-	4.280	4.290	4.290	4,000	17,160	4.2900	1.427	-	1.427	1.430	1.430	12,000	1.4300	3.63%
2022-11-09	4.130	4.060	4.310	4.130	4.130	20,000	82,600	4.1300	1.377	1.353	1.437	1.377	1.377	60,000	1.3767	-0.96%
2022-11-08	4.170	4.130	4.350	-	-	0	0	-	1.390	1.377	1.450	-	-	0	-	0.00%
2022-11-07	4.170	4.170	4.350	4.170	4.170	4,000	16,680	4.1700	1.390	1.390	1.450	1.390	1.390	12,000	1.3900	-5.23%
2022-11-04	4.400	4.120	4.400	4.260	4.410	32,000	139,560	4.3613	1.467	1.373	1.467	1.420	1.470	96,000	1.4538	3.53%
2022-11-03	4.250	4.100	4.240	4.370	4.380	24,000	101,480	4.2283	1.417	1.367	1.413	1.457	1.460	72,000	1.4094	1.92%
2022-11-02	4.170	4.150	4.400	4.170	4.270	32,000	134,200	4.1938	1.390	1.383	1.467	1.390	1.423	96,000	1.3979	-5.23%
2022-11-01	4.400	4.170	4.430	4.420	4.430	52,000	228,760	4.3992	1.467	1.390	1.477	1.473	1.477	156,000	1.4664	5.77%
2022-10-31	4.160	4.080	4.260	4.160	4.250	28,000	120,320	4.2971	1.387	1.360	1.420	1.387	1.417	84,000	1.4324	-1.65%
2022-10-28	4.230	4.010	4.280	-	-	0	0	-	1.410	1.337	1.427	-	-	0	-	0.00%
2022-10-27	4.230	4.150	4.480	4.210	4.600	176,000	793,440	4.5082	1.410	1.383	1.493	1.403	1.533	528,000	1.5027	-5.79%
2022-10-26	4.490	4.060	4.490	4.300	4.540	184,000	826,080	4.4896	1.497	1.353	1.497	1.433	1.513	552,000	1.4965	1.35%
2022-10-25	4.430	-	4.430	4.440	4.500	56,000	251,360	4.4886	1.477	-	1.477	1.480	1.500	168,000	1.4962	-0.23%
2022-10-24	4.440	-	4.440	-	-	0	0	-	1.480	-	1.480	-	-	0	-	-1.33%
2022-10-21	4.500	4.000	4.500	4.030	4.500	60,000	266,160	4.4360	1.500	1.333	1.500	1.343	1.500	180,000	1.4787	11.66%
2022-10-20	4.030	3.180	4.400	-	-	0	0	-	1.343	1.060	1.467	-	-	0	-	0.00%
2022-10-19	4.030	3.750	4.400	-	-	0	0	-	1.343	1.250	1.467	-	-	0	-	0.00%
2022-10-18	4.030	3.100	4.400	-	-	0	0	-	1.343	1.033	1.467	-	-	0	-	0.00%
2022-10-17	4.030	3.650	4.120	4.030	4.130	16,000	64,920	4.0575	1.343	1.217	1.373	1.343	1.377	48,000	1.3525	0.00%
2022-10-14	4.030	3.710	3.830	4.030	4.900	260,399	1,191,036	4.5739	1.343	1.237	1.277	1.343	1.633	781,197	1.5246	-8.62%
2022-10-13	4.410	3.500	4.410	-	-	0	0	-	1.470	1.167	1.470	-	-	0	-	-0.45%
2022-10-12	4.430	2.500	4.430	-	-	0	0	-	1.477	0.833	1.477	-	-	0	-	-0.23%
2022-10-11	4.440	2.590	4.450	-	-	0	0	-	1.480	0.863	1.483	-	-	0	-	0.00%
2022-10-10	4.440	3.450	4.440	-	-	0	0	-	1.480	1.150	1.480	-	-	0	-	-0.22%
2022-10-07	4.450	4.000	4.450	3.000	4.450	12,000	47,600	3.9667	1.483	1.333	1.483	1.000	1.483	36,000	1.3222	0.00%
2022-10-06	4.450	-	4.450	4.470	4.470	16,000	71,400	4.4625	1.483	-	1.483	1.490	1.490	48,000	1.4875	-1.11%
2022-10-05	4.500	3.720	4.500	3.140	4.800	704,000	2,844,000	4.0398	1.500	1.240	1.500	1.047	1.600	2,112,000	1.3466	43.31%
2022-10-03	3.140	2.830	3.140	-	-	0	0	-	1.047	0.943	1.047	-	-	0	-	0.00%
2022-09-30	3.140	2.830	3.150	3.020	3.140	32,000	99,240	3.1013	1.047	0.943	1.050	1.007	1.047	96,000	1.0338	7.90%
2022-09-29	2.910	2.800	3.400	-	-	0	0	-	0.970	0.933	1.133	-	-	0	-	0.00%
2022-09-28	2.910	2.900	3.300	-	-	8,000	25,160	3.1450	0.970	0.967	1.100	-	-	24,000	1.0483	2.11%
2022-09-27	2.850	-	3.150	-	-	0	0	-	0.950	-	1.050	-	-	0	-	0.00%
2022-09-26	2.850	2.850	3.100	2.850	3.090	56,000	173,360	3.0957	0.950	0.950	1.033	0.950	1.030	168,000	1.0319	-13.64%
2022-09-23	3.300	3.250	3.460	-	-	0	0	-	1.100	1.083	1.153	-	-	0	-	0.00%
2022-09-22	3.300	3.250	3.370	3.270	3.310	68,000	224,440	3.3006	1.100	1.083	1.123	1.090	1.103	204,000	1.1002	-8.33%
2022-09-21	3.600	3.280	3.600	-	-	0	0	-	1.200	1.093	1.200	-	-	0	-	0.00%
2022-09-20	3.600	3.400	3.600	3.490	3.800	72,000	262,440	3.6450	1.200	1.133	1.200	1.163	1.267	216,000	1.2150	10.09%
2022-09-19	3.270	3.190	3.270	3.190	3.270	8,000	25,840	3.2300	1.090	1.063	1.090	1.063	1.090	24,000	1.0767	-1.21%
2022-09-16	3.310	3.160	3.390	3.150	3.310	48,000	155,840	3.2467	1.103	1.053	1.130	1.050	1.103	144,000	1.0822	-4.34%
2022-09-15	3.460	3.250	3.600	-	-	4,000	14,000	3.5000	1.153	1.083	1.200	-	-	12,000	1.1667	0.00%
2022-09-14	3.460	3.290	3.500	3.170	3.460	16,000	54,880	3.4300	1.153	1.097	1.167	1.057	1.153	48,000	1.1433	-1.14%
2022-09-13	3.500	3.300	3.670	-	-	0	0	-	1.167	1.100	1.223	-	-	0	-	0.00%
2022-09-09	3.500	3.200	3.590	3.450	3.500	12,000	41,800	3.4833	1.167	1.067	1.197	1.150	1.167	36,000	1.1611	4.17%
2022-09-08	3.360	3.350	3.500	3.270	3.360	12,000	39,960	3.3300	1.120	1.117	1.167	1.090	1.120	36,000	1.1100	-8.94%
2022-09-07	3.690	3.220	3.680	3.220	3.710	52,000	178,680	3.4362	1.230	1.073	1.227	1.073	1.237	156,000	1.1454	3.36%
2022-09-06	3.570	3.570	3.740	3.550	3.550	36,000	127,520	3.5422	1.190	1.190	1.247	1.183	1.183	108,000	1.1807	-5.56%
2022-09-05	3.780	3.770	3.970	3.760	3.980	68,000	264,880	3.8953	1.260	1.257	1.323	1.253	1.327	204,000	1.2984	0.80%
2022-09-02	3.750	3.500	3.750	3.770	3.970	36,000	137,960	3.8322	1.250	1.167	1.250	1.257	1.323	108,000	1.2774	0.00%
2022-09-01	3.750	3.500	3.820	3.750	3.760	16,000	60,040	3.7525	1.250	1.167	1.273	1.250	1.253	48,000	1.2508	-0.27%
2022-08-31	3.760	3.750	3.940	3.760	3.760	12,000	45,120	3.7600	1.253	1.250	1.313	1.253	1.253	36,000	1.2533	-5.29%
2022-08-30	3.970	3.750	3.970	-	-	0	0	-	1.323	1.250	1.323	-	-	0	-	-0.25%
2022-08-29	3.980	3.750	3.980	3.900	3.980	8,000	31,520	3.9400	1.327	1.250	1.327	1.300	1.327	24,000	1.3133	2.05%
2022-08-26	3.900	3.770	3.900	-	-	0	0	-	1.300	1.257	1.300	-	-	0	-	-2.01%
2022-08-25	3.980	3.750	3.980	4.000	4.000	12,000	46,520	3.8767	1.327	1.250	1.327	1.333	1.333	36,000	1.2922	8.15%
2022-08-24	3.680	3.680	3.790	3.610	4.040	196,000	757,640	3.8655	1.227	1.227	1.263	1.203	1.347	588,000	1.2885	-1.87%
2022-08-23	3.750	3.550	3.780	-	-	0	0	-	1.250	1.183	1.260	-	-	0	-	0.00%
2022-08-22	3.750	3.500	3.790	-	-	0	0	-	1.250	1.167	1.263	-	-	0	-	0.00%
2022-08-19	3.750	3.740	3.790	3.750	3.810	36,000	135,880	3.7744	1.250	1.247	1.263	1.250	1.270	108,000	1.2581	-1.32%
2022-08-18	3.800	3.780	3.850	3.760	3.830	20,000	76,000	3.8000	1.267	1.260	1.283	1.253	1.277	60,000	1.2667	-1.30%
2022-08-17	3.850	3.820	3.910	3.830	3.850	12,000	46,080	3.8400	1.283	1.273	1.303	1.277	1.283	36,000	1.2800	-2.78%
2022-08-16	3.960	3.780	3.960	3.760	4.040	48,000	190,840	3.9758	1.320	1.260	1.320	1.253	1.347	144,000	1.3253	1.80%
2022-08-15	3.890	3.760	3.890	3.980	3.980	4,000	15,920	3.9800	1.297	1.253	1.297	1.327	1.327	12,000	1.3267	3.46%
2022-08-12	3.760	3.750	3.910	3.760	3.880	32,000	121,920	3.8100	1.253	1.250	1.303	1.253	1.293	96,000	1.2700	-5.29%
2022-08-11	3.970	3.840	4.000	-	-	4,000	15,760	3.9400	1.323	1.280	1.333	-	-	12,000	1.3133	-0.75%
2022-08-10	4.000	3.730	4.010	3.900	4.000	24,000	95,480	3.9783	1.333	1.243	1.337	1.300	1.333	72,000	1.3261	-0.25%
2022-08-09	4.010	3.730	4.010	-	-	0	0	-	1.337	1.243	1.337	-	-	0	-	-0.25%
2022-08-08	4.020	3.730	4.020	3.700	4.080	64,000	255,480	3.9919	1.340	1.243	1.340	1.233	1.360	192,000	1.3306	3.88%
2022-08-05	3.870	3.680	3.960	3.890	3.890	8,000	31,000	3.8750	1.290	1.227	1.320	1.297	1.297	24,000	1.2917	-2.03%
2022-08-04	3.950	3.850	4.050	3.930	3.930	4,000	15,720	3.9300	1.317	1.283	1.350	1.310	1.310	12,000	1.3100	-3.19%
2022-08-03	4.080	3.850	4.080	3.850	4.090	56,000	225,360	4.0243	1.360	1.283	1.360	1.283	1.363	168,000	1.3414	2.00%
2022-08-02	4.000	3.600	4.000	4.050	4.050	40,000	161,960	4.0490	1.333	1.200	1.333	1.350	1.350	120,000	1.3497	5.26%
2022-08-01	3.800	3.720	3.990	3.800	4.050	8,000	31,400	3.9250	1.267	1.240	1.330	1.267	1.350	24,000	1.3083	-4.76%
2022-07-29	3.990	3.620	3.990	3.770	4.000	8,000	31,080	3.8850	1.330	1.207	1.330	1.257	1.333	24,000	1.2950	-1.48%
2022-07-28	4.050	3.600	4.100	3.600	4.050	64,000	245,240	3.8319	1.350	1.200	1.367	1.200	1.350	192,000	1.2773	8.00%
2022-07-27	3.750	3.710	3.800	3.800	3.810	20,000	75,640	3.7820	1.250	1.237	1.267	1.267	1.270	60,000	1.2607	-2.34%
2022-07-26	3.840	3.800	3.980	3.840	4.070	12,000	47,000	3.9167	1.280	1.267	1.327	1.280	1.357	36,000	1.3056	-0.26%
2022-07-25	3.850	3.800	4.040	3.850	3.980	40,000	156,400	3.9100	1.283	1.267	1.347	1.283	1.327	120,000	1.3033	-7.00%
2022-07-22	4.140	3.800	4.150	4.140	4.200	1,036,000	4,289,480	4.1404	1.380	1.267	1.383	1.380	1.400	3,108,000	1.3801	-0.48%
2022-07-21	4.160	3.950	4.160	4.170	4.200	16,000	66,880	4.1800	1.387	1.317	1.387	1.390	1.400	48,000	1.3933	-0.24%
2022-07-20	4.170	3.960	4.170	3.940	4.190	28,000	115,720	4.1329	1.390	1.320	1.390	1.313	1.397	84,000	1.3776	0.24%
2022-07-19	4.160	3.910	4.160	3.860	4.170	40,000	164,800	4.1200	1.387	1.303	1.387	1.287	1.390	120,000	1.3733	4.79%
2022-07-18	3.970	3.980	4.150	3.810	3.810	4,000	15,240	3.8100	1.323	1.327	1.383	1.270	1.270	12,000	1.2700	-0.75%
2022-07-15	4.000	3.930	4.150	3.920	4.200	244,000	996,840	4.0854	1.333	1.310	1.383	1.307	1.400	732,000	1.3618	-0.99%
2022-07-14	4.040	3.780	4.040	3.760	4.100	280,000	1,116,080	3.9860	1.347	1.260	1.347	1.253	1.367	840,000	1.3287	6.04%
2022-07-13	3.810	3.810	3.930	3.780	3.790	8,000	30,280	3.7850	1.270	1.270	1.310	1.260	1.263	24,000	1.2617	-3.30%
2022-07-12	3.940	3.770	3.940	3.770	3.940	20,000	78,240	3.9120	1.313	1.257	1.313	1.257	1.313	60,000	1.3040	0.77%
2022-07-11	3.910	3.760	3.920	3.900	3.940	16,000	62,640	3.9150	1.303	1.253	1.307	1.300	1.313	48,000	1.3050	3.71%
2022-07-08	3.770	3.760	3.950	3.750	4.100	516,000	2,041,680	3.9567	1.257	1.253	1.317	1.250	1.367	1,548,000	1.3189	-4.80%
2022-07-07	3.960	3.550	3.960	3.450	4.000	92,000	348,160	3.7843	1.320	1.183	1.320	1.150	1.333	276,000	1.2614	6.45%
2022-07-06	3.720	3.500	3.800	3.250	4.000	188,000	688,320	3.6613	1.240	1.167	1.267	1.083	1.333	564,000	1.2204	-1.33%
2022-07-05	3.770	3.500	3.880	3.390	3.850	76,000	287,480	3.7826	1.257	1.167	1.293	1.130	1.283	228,000	1.2609	-3.33%
2022-07-04	3.900	3.580	3.900	3.190	3.900	544,000	1,982,680	3.6446	1.300	1.193	1.300	1.063	1.300	1,632,000	1.2149	15.04%
2022-06-30	3.390	3.300	3.470	3.360	3.450	48,000	162,640	3.3883	1.130	1.100	1.157	1.120	1.150	144,000	1.1294	-0.29%
2022-06-29	3.400	3.320	3.450	3.270	3.500	328,000	1,117,840	3.4080	1.133	1.107	1.150	1.090	1.167	984,000	1.1360	7.94%
2022-06-28	3.150	3.000	3.170	2.860	3.200	148,000	465,920	3.1481	1.050	1.000	1.057	0.953	1.067	444,000	1.0494	3.28%
2022-06-27	3.050	2.900	3.050	2.510	3.100	112,000	332,280	2.9668	1.017	0.967	1.017	0.837	1.033	336,000	0.9889	10.91%
2022-06-24	2.750	2.730	2.750	2.220	3.000	308,000	846,680	2.7490	0.917	0.910	0.917	0.740	1.000	924,000	0.9163	16.03%
2022-06-23	2.370	2.360	2.550	2.360	2.580	368,000	931,960	2.5325	0.790	0.787	0.850	0.787	0.860	1,104,000	0.8442	0.42%
2022-06-22	2.360	2.350	2.470	2.290	2.550	200,000	483,080	2.4154	0.787	0.783	0.823	0.763	0.850	600,000	0.8051	3.96%
2022-06-21	2.270	2.240	2.340	2.140	2.420	80,000	182,680	2.2835	0.757	0.747	0.780	0.713	0.807	240,000	0.7612	-2.99%
2022-06-20	2.340	2.300	2.340	2.210	2.350	60,000	138,520	2.3087	0.780	0.767	0.780	0.737	0.783	180,000	0.7696	9.86%
2022-06-17	2.130	2.130	2.280	2.040	2.380	80,000	183,360	2.2920	0.710	0.710	0.760	0.680	0.793	240,000	0.7640	-2.29%
2022-06-16	2.180	2.150	2.280	2.000	2.370	140,000	307,680	2.1977	0.727	0.717	0.760	0.667	0.790	420,000	0.7326	2.83%
2022-06-15	2.120	2.120	2.200	2.100	2.100	4,000	8,400	2.1000	0.707	0.707	0.733	0.700	0.700	12,000	0.7000	3.41%
2022-06-14	2.050	2.060	2.230	2.020	2.100	44,000	91,040	2.0691	0.683	0.687	0.743	0.673	0.700	132,000	0.6897	-4.65%
2022-06-13	2.150	2.150	2.210	2.150	2.150	8,000	17,240	2.1550	0.717	0.717	0.737	0.717	0.717	24,000	0.7183	-0.46%
2022-06-10	2.160	2.160	2.220	2.150	2.380	64,000	141,800	2.2156	0.720	0.720	0.740	0.717	0.793	192,000	0.7385	-3.57%
2022-06-09	2.240	2.170	2.400	2.120	2.120	32,000	67,840	2.1200	0.747	0.723	0.800	0.707	0.707	96,000	0.7067	2.75%
2022-06-08	2.180	2.130	2.190	-	-	0	0	-	0.727	0.710	0.730	-	-	0	-	-0.91%
2022-06-07	2.200	2.170	2.300	2.130	2.390	40,000	89,360	2.2340	0.733	0.723	0.767	0.710	0.797	120,000	0.7447	0.46%
2022-06-06	2.190	2.150	2.200	2.110	2.190	52,000	110,520	2.1254	0.730	0.717	0.733	0.703	0.730	156,000	0.7085	2.82%
2022-06-02	2.130	2.120	2.190	2.100	2.460	56,000	124,320	2.2200	0.710	0.707	0.730	0.700	0.820	168,000	0.7400	-1.39%
2022-06-01	2.160	2.120	2.350	2.020	2.180	56,000	117,640	2.1007	0.720	0.707	0.783	0.673	0.727	168,000	0.7002	-0.46%
2022-05-31	2.170	2.140	2.370	2.270	2.270	4,000	9,080	2.2700	0.723	0.713	0.790	0.757	0.757	12,000	0.7567	-4.41%
2022-05-30	2.270	2.110	2.270	2.290	2.290	4,000	9,160	2.2900	0.757	0.703	0.757	0.763	0.763	12,000	0.7633	3.18%
2022-05-27	2.200	2.140	2.290	2.230	2.250	16,000	35,560	2.2225	0.733	0.713	0.763	0.743	0.750	48,000	0.7408	2.80%
2022-05-26	2.140	2.160	2.280	2.000	2.470	84,000	188,040	2.2386	0.713	0.720	0.760	0.667	0.823	252,000	0.7462	-10.08%
2022-05-25	2.380	2.380	2.410	2.290	2.350	16,000	36,880	2.3050	0.793	0.793	0.803	0.763	0.783	48,000	0.7683	-1.24%
2022-05-24	2.410	2.310	2.410	2.540	2.540	4,000	10,160	2.5400	0.803	0.770	0.803	0.847	0.847	12,000	0.8467	3.43%
2022-05-23	2.330	2.330	2.390	2.320	2.440	20,000	47,120	2.3560	0.777	0.777	0.797	0.773	0.813	60,000	0.7853	-2.10%
2022-05-20	2.380	2.270	2.380	2.260	2.390	8,000	18,600	2.3250	0.793	0.757	0.793	0.753	0.797	24,000	0.7750	3.03%
2022-05-19	2.310	2.310	2.370	2.230	2.230	4,000	8,920	2.2300	0.770	0.770	0.790	0.743	0.743	12,000	0.7433	-0.43%
2022-05-18	2.320	2.230	2.320	2.380	2.380	12,000	28,560	2.3800	0.773	0.743	0.773	0.793	0.793	36,000	0.7933	0.87%
2022-05-17	2.300	2.300	2.350	2.300	2.380	12,000	27,920	2.3267	0.767	0.767	0.783	0.767	0.793	36,000	0.7756	-1.29%
2022-05-16	2.330	2.220	2.330	2.250	2.340	12,000	27,720	2.3100	0.777	0.740	0.777	0.750	0.780	36,000	0.7700	-1.27%
2022-05-13	2.360	2.300	2.390	2.100	2.380	32,000	71,680	2.2400	0.787	0.767	0.797	0.700	0.793	96,000	0.7467	3.06%
2022-05-12	2.290	2.280	2.330	2.270	2.510	32,000	75,120	2.3475	0.763	0.760	0.777	0.757	0.837	96,000	0.7825	-3.38%
2022-05-11	2.370	2.260	2.370	2.060	2.430	28,000	63,120	2.2543	0.790	0.753	0.790	0.687	0.810	84,000	0.7514	2.60%
2022-05-10	2.310	2.230	2.310	2.220	2.320	52,000	117,040	2.2508	0.770	0.743	0.770	0.740	0.773	156,000	0.7503	4.52%
2022-05-06	2.210	2.210	2.260	2.210	2.380	12,000	27,440	2.2867	0.737	0.737	0.753	0.737	0.793	36,000	0.7622	-7.14%
2022-05-05	2.380	2.300	2.380	-	-	0	0	-	0.793	0.767	0.793	-	-	0	-	-0.83%
2022-05-04	2.400	2.320	2.400	2.310	2.470	12,000	29,000	2.4167	0.800	0.773	0.800	0.770	0.823	36,000	0.8056	2.13%
2022-05-03	2.350	2.300	2.440	2.300	2.350	8,000	18,600	2.3250	0.783	0.767	0.813	0.767	0.783	24,000	0.7750	3.07%
2022-04-29	2.280	2.290	2.440	2.250	2.360	28,000	64,600	2.3071	0.760	0.763	0.813	0.750	0.787	84,000	0.7690	-2.56%
2022-04-28	2.340	2.310	2.390	2.480	2.480	4,000	9,920	2.4800	0.780	0.770	0.797	0.827	0.827	12,000	0.8267	-0.85%
2022-04-27	2.360	2.320	2.380	2.350	2.540	16,000	38,360	2.3975	0.787	0.773	0.793	0.783	0.847	48,000	0.7992	-1.26%
2022-04-26	2.390	2.280	2.380	2.220	2.390	60,000	135,480	2.2580	0.797	0.760	0.793	0.740	0.797	180,000	0.7527	5.75%
2022-04-25	2.260	2.240	2.360	2.220	2.480	40,000	93,200	2.3300	0.753	0.747	0.787	0.740	0.827	120,000	0.7767	-4.64%
2022-04-22	2.370	2.300	2.400	2.370	2.580	44,000	106,160	2.4127	0.790	0.767	0.800	0.790	0.860	132,000	0.8042	-0.84%
2022-04-21	2.390	2.320	2.420	2.290	2.470	24,000	57,280	2.3867	0.797	0.773	0.807	0.763	0.823	72,000	0.7956	3.91%
2022-04-20	2.300	2.300	2.410	2.240	2.240	12,000	27,000	2.2500	0.767	0.767	0.803	0.747	0.747	36,000	0.7500	-0.43%
2022-04-19	2.310	2.260	2.410	2.370	2.420	12,000	28,640	2.3867	0.770	0.753	0.803	0.790	0.807	36,000	0.7956	-3.75%
2022-04-14	2.400	2.250	2.400	2.330	2.490	76,000	184,560	2.4284	0.800	0.750	0.800	0.777	0.830	228,000	0.8095	5.73%
2022-04-13	2.270	2.230	2.330	2.220	2.260	24,000	53,600	2.2333	0.757	0.743	0.777	0.740	0.753	72,000	0.7444	-3.81%
2022-04-12	2.360	2.280	2.420	2.330	2.330	8,000	18,640	2.3300	0.787	0.760	0.807	0.777	0.777	24,000	0.7767	0.85%
2022-04-11	2.340	2.280	2.420	2.230	2.230	4,000	8,920	2.2300	0.780	0.760	0.807	0.743	0.743	12,000	0.7433	-0.43%
2022-04-08	2.350	2.290	2.350	2.410	2.410	4,000	9,640	2.4100	0.783	0.763	0.783	0.803	0.803	12,000	0.8033	0.43%
2022-04-07	2.340	2.280	2.420	-	-	0	0	-	0.780	0.760	0.807	-	-	0	-	1.74%
2022-04-06	2.300	2.280	2.360	2.270	2.270	16,000	36,320	2.2700	0.767	0.760	0.787	0.757	0.757	48,000	0.7567	2.68%
2022-04-04	2.240	2.240	2.330	2.240	2.410	20,000	46,200	2.3100	0.747	0.747	0.777	0.747	0.803	60,000	0.7700	-4.68%
2022-04-01	2.350	2.280	2.400	2.160	2.350	96,000	217,200	2.2625	0.783	0.760	0.800	0.720	0.783	288,000	0.7542	0.86%
2022-03-31	2.330	2.330	2.390	2.330	2.450	56,000	133,840	2.3900	0.777	0.777	0.797	0.777	0.817	168,000	0.7967	-8.27%
2022-03-30	2.540	2.390	2.550	2.250	2.580	1,272,000	3,014,200	2.3697	0.847	0.797	0.850	0.750	0.860	3,816,000	0.7899	10.43%
2022-03-29	2.300	2.300	2.550	2.300	2.310	28,000	64,520	2.3043	0.767	0.767	0.850	0.767	0.770	84,000	0.7681	2.22%
2022-03-28	2.250	2.240	2.520	2.220	2.310	36,000	81,320	2.2589	0.750	0.747	0.840	0.740	0.770	108,000	0.7530	-7.41%
2022-03-25	2.430	2.290	2.430	2.280	2.490	48,000	112,400	2.3417	0.810	0.763	0.810	0.760	0.830	144,000	0.7806	1.25%
2022-03-24	2.400	2.350	2.490	2.350	2.520	36,000	86,240	2.3956	0.800	0.783	0.830	0.783	0.840	108,000	0.7985	1.69%
2022-03-23	2.360	2.320	2.450	2.260	2.520	112,000	268,800	2.4000	0.787	0.773	0.817	0.753	0.840	336,000	0.8000	5.36%
2022-03-22	2.240	2.240	2.530	2.100	2.510	400,000	961,160	2.4029	0.747	0.747	0.843	0.700	0.837	1,200,000	0.8010	-3.03%
2022-03-21	2.310	2.300	2.430	2.290	2.490	72,000	168,200	2.3361	0.770	0.767	0.810	0.763	0.830	216,000	0.7787	5.00%
2022-03-18	2.200	2.120	2.250	2.020	2.270	36,000	77,760	2.1600	0.733	0.707	0.750	0.673	0.757	108,000	0.7200	-2.22%
2022-03-17	2.250	2.240	2.450	2.230	2.490	140,000	331,600	2.3686	0.750	0.747	0.817	0.743	0.830	420,000	0.7895	0.45%
2022-03-16	2.240	2.210	2.400	1.900	2.620	248,000	569,760	2.2974	0.747	0.737	0.800	0.633	0.873	744,000	0.7658	-8.20%
2022-03-15	2.440	2.420	2.500	2.420	2.640	88,000	220,720	2.5082	0.813	0.807	0.833	0.807	0.880	264,000	0.8361	-3.56%
2022-03-14	2.530	2.520	2.600	2.530	2.700	36,000	91,800	2.5500	0.843	0.840	0.867	0.843	0.900	108,000	0.8500	-1.94%
2022-03-11	2.580	2.550	2.630	2.580	2.750	28,000	73,120	2.6114	0.860	0.850	0.877	0.860	0.917	84,000	0.8705	-1.53%
2022-03-10	2.620	2.600	2.680	2.550	2.620	8,000	20,680	2.5850	0.873	0.867	0.893	0.850	0.873	24,000	0.8617	3.56%
2022-03-09	2.530	2.500	2.660	2.530	2.760	76,000	196,920	2.5911	0.843	0.833	0.887	0.843	0.920	228,000	0.8637	-1.17%
2022-03-08	2.560	2.500	2.560	2.500	2.820	24,000	64,080	2.6700	0.853	0.833	0.853	0.833	0.940	72,000	0.8900	8.94%
2022-03-07	2.350	2.350	2.720	2.280	2.830	184,000	479,560	2.6063	0.783	0.783	0.907	0.760	0.943	552,000	0.8688	-11.32%
2022-03-04	2.650	2.650	2.730	2.420	2.620	16,000	40,200	2.5125	0.883	0.883	0.910	0.807	0.873	48,000	0.8375	2.32%
2022-03-03	2.590	2.570	2.800	2.560	2.830	68,000	181,160	2.6641	0.863	0.857	0.933	0.853	0.943	204,000	0.8880	-0.38%
2022-03-02	2.600	2.600	2.700	2.540	2.840	92,000	251,320	2.7317	0.867	0.867	0.900	0.847	0.947	276,000	0.9106	-1.52%
2022-03-01	2.640	2.640	2.700	2.570	2.870	52,000	136,840	2.6315	0.880	0.880	0.900	0.857	0.957	156,000	0.8772	-7.37%
2022-02-28	2.850	2.690	2.850	2.710	2.880	8,000	22,360	2.7950	0.950	0.897	0.950	0.903	0.960	24,000	0.9317	7.14%
2022-02-25	2.660	2.660	2.870	2.510	2.960	112,000	304,360	2.7175	0.887	0.887	0.957	0.837	0.987	336,000	0.9058	5.14%
2022-02-24	2.530	2.540	2.880	2.520	2.990	296,000	810,400	2.7378	0.843	0.847	0.960	0.840	0.997	888,000	0.9126	-6.30%
2022-02-23	2.700	2.700	2.750	2.400	3.030	376,000	1,037,200	2.7585	0.900	0.900	0.917	0.800	1.010	1,128,000	0.9195	-6.25%
2022-02-22	2.880	2.820	2.880	2.820	2.930	64,000	184,200	2.8781	0.960	0.940	0.960	0.940	0.977	192,000	0.9594	1.05%
2022-02-21	2.850	2.850	2.950	2.810	2.810	16,000	46,640	2.9150	0.950	0.950	0.983	0.937	0.937	48,000	0.9717	-1.72%
2022-02-18	2.900	2.850	2.900	2.980	2.980	8,000	23,560	2.9450	0.967	0.950	0.967	0.993	0.993	24,000	0.9817	-0.34%
2022-02-17	2.910	2.710	2.910	2.670	2.910	16,000	45,320	2.8325	0.970	0.903	0.970	0.890	0.970	48,000	0.9442	4.68%
2022-02-16	2.780	2.780	2.850	2.730	2.730	8,000	22,320	2.7900	0.927	0.927	0.950	0.910	0.910	24,000	0.9300	-1.77%
2022-02-15	2.830	2.830	2.900	2.830	2.870	8,000	22,800	2.8500	0.943	0.943	0.967	0.943	0.957	24,000	0.9500	-2.41%
2022-02-14	2.900	2.820	2.900	2.760	2.920	36,000	103,400	2.8722	0.967	0.940	0.967	0.920	0.973	108,000	0.9574	3.94%
2022-02-11	2.790	2.790	2.900	2.710	2.800	8,000	22,040	2.7550	0.930	0.930	0.967	0.903	0.933	24,000	0.9183	-2.79%
2022-02-10	2.870	2.850	2.930	2.690	2.870	12,000	33,320	2.7767	0.957	0.950	0.977	0.897	0.957	36,000	0.9256	3.24%
2022-02-09	2.780	2.780	2.950	2.750	2.840	44,000	123,120	2.7982	0.927	0.927	0.983	0.917	0.947	132,000	0.9327	-2.80%
2022-02-08	2.860	2.860	3.000	2.860	3.070	144,000	425,000	2.9514	0.953	0.953	1.000	0.953	1.023	432,000	0.9838	1.42%
2022-02-07	2.820	2.820	3.000	2.740	3.000	16,000	45,440	2.8400	0.940	0.940	1.000	0.913	1.000	48,000	0.9467	3.30%
2022-02-04	2.730	2.730	3.100	2.500	2.990	200,000	556,800	2.7840	0.910	0.910	1.033	0.833	0.997	600,000	0.9280	-9.00%
2022-01-31	3.000	3.000	3.200	-	-	8,000	24,080	3.0100	1.000	1.000	1.067	-	-	24,000	1.0033	0.00%
2022-01-28	3.000	2.950	3.130	2.780	3.190	100,000	293,520	2.9352	1.000	0.983	1.043	0.927	1.063	300,000	0.9784	-2.28%
2022-01-27	3.070	3.070	3.200	2.910	3.100	60,000	184,040	3.0673	1.023	1.023	1.067	0.970	1.033	180,000	1.0224	-0.65%
2022-01-26	3.090	3.090	3.200	2.990	2.990	4,000	11,960	2.9900	1.030	1.030	1.067	0.997	0.997	12,000	0.9967	4.39%
2022-01-25	2.960	2.950	3.130	2.880	3.150	84,000	259,280	3.0867	0.987	0.983	1.043	0.960	1.050	252,000	1.0289	-5.13%
2022-01-24	3.120	3.120	3.490	2.900	3.460	172,000	551,560	3.2067	1.040	1.040	1.163	0.967	1.153	516,000	1.0689	-4.29%
2022-01-21	3.260	3.270	3.390	3.130	3.320	44,000	142,800	3.2455	1.087	1.090	1.130	1.043	1.107	132,000	1.0818	3.49%
2022-01-20	3.150	3.150	3.200	3.050	3.500	228,000	740,160	3.2463	1.050	1.050	1.067	1.017	1.167	684,000	1.0821	-4.26%
2022-01-19	3.290	3.100	3.320	2.990	3.450	200,000	651,240	3.2562	1.097	1.033	1.107	0.997	1.150	600,000	1.0854	-6.27%
2022-01-18	3.510	3.510	3.630	3.420	3.570	104,000	368,320	3.5415	1.170	1.170	1.210	1.140	1.190	312,000	1.1805	-4.10%
2022-01-17	3.660	3.600	3.660	3.540	3.690	68,000	247,920	3.6459	1.220	1.200	1.220	1.180	1.230	204,000	1.2153	0.83%
2022-01-14	3.630	3.610	3.670	3.510	3.700	192,000	695,840	3.6242	1.210	1.203	1.223	1.170	1.233	576,000	1.2081	-0.55%
2022-01-13	3.650	3.650	3.740	3.610	3.750	160,000	590,040	3.6878	1.217	1.217	1.247	1.203	1.250	480,000	1.2293	-3.69%
2022-01-12	3.790	3.700	3.790	3.770	3.850	20,000	76,520	3.8260	1.263	1.233	1.263	1.257	1.283	60,000	1.2753	2.43%
2022-01-11	3.700	3.690	3.740	3.660	3.830	28,000	105,120	3.7543	1.233	1.230	1.247	1.220	1.277	84,000	1.2514	-0.54%
2022-01-10	3.720	3.710	3.820	3.710	3.820	64,000	241,280	3.7700	1.240	1.237	1.273	1.237	1.273	192,000	1.2567	0.81%
2022-01-07	3.690	3.680	3.800	3.690	3.890	136,000	514,160	3.7806	1.230	1.227	1.267	1.230	1.297	408,000	1.2602	-4.40%
2022-01-06	3.860	3.780	3.900	3.860	3.880	12,000	46,480	3.8733	1.287	1.260	1.300	1.287	1.293	36,000	1.2911	0.78%
2022-01-05	3.830	3.830	3.860	3.800	3.900	92,000	354,840	3.8570	1.277	1.277	1.287	1.267	1.300	276,000	1.2857	-1.54%
2022-01-04	3.890	3.760	3.920	3.880	3.900	56,000	218,000	3.8929	1.297	1.253	1.307	1.293	1.300	168,000	1.2976	3.46%
2022-01-03	3.760	3.740	3.860	3.760	3.900	68,000	260,280	3.8276	1.253	1.247	1.287	1.253	1.300	204,000	1.2759	-2.08%
2021-12-31	3.840	3.830	3.930	3.840	3.940	68,000	261,920	3.8518	1.280	1.277	1.310	1.280	1.313	204,000	1.2839	-2.54%
2021-12-30	3.940	3.860	3.940	3.850	3.990	56,000	219,120	3.9129	1.313	1.287	1.313	1.283	1.330	168,000	1.3043	0.25%
2021-12-29	3.930	3.900	3.930	3.840	3.940	304,000	1,187,360	3.9058	1.310	1.300	1.310	1.280	1.313	912,000	1.3019	0.77%
2021-12-28	3.900	3.880	3.910	3.860	3.940	32,000	124,240	3.8825	1.300	1.293	1.303	1.287	1.313	96,000	1.2942	1.30%
2021-12-24	3.850	3.850	3.930	3.840	3.990	260,000	1,018,960	3.9191	1.283	1.283	1.310	1.280	1.330	780,000	1.3064	-1.79%
2021-12-23	3.920	3.830	3.920	3.810	3.960	112,000	436,760	3.8996	1.307	1.277	1.307	1.270	1.320	336,000	1.2999	0.51%
2021-12-22	3.900	3.830	3.900	3.810	3.930	148,000	573,080	3.8722	1.300	1.277	1.300	1.270	1.310	444,000	1.2907	0.78%
2021-12-21	3.870	3.870	3.970	3.870	3.970	240,000	938,040	3.9085	1.290	1.290	1.323	1.290	1.323	720,000	1.3028	0.26%
2021-12-20	3.860	3.860	3.900	3.840	3.970	212,000	827,960	3.9055	1.287	1.287	1.300	1.280	1.323	636,000	1.3018	0.26%
2021-12-17	3.850	3.830	3.980	3.820	4.050	288,000	1,137,000	3.9479	1.283	1.277	1.327	1.273	1.350	864,000	1.3160	-0.77%
2021-12-16	3.880	3.870	3.980	3.870	3.990	568,000	2,223,560	3.9147	1.293	1.290	1.327	1.290	1.330	1,704,000	1.3049	-1.27%
2021-12-15	3.930	3.930	4.020	3.920	4.030	32,000	126,480	3.9525	1.310	1.310	1.340	1.307	1.343	96,000	1.3175	-1.01%
2021-12-14	3.970	3.950	4.050	3.820	4.140	600,000	2,399,840	3.9997	1.323	1.317	1.350	1.273	1.380	1,800,000	1.3332	-0.75%
2021-12-13	4.000	3.940	4.000	3.880	4.010	44,000	175,160	3.9809	1.333	1.313	1.333	1.293	1.337	132,000	1.3270	-0.74%
2021-12-10	4.030	3.900	4.030	3.970	4.030	108,000	430,800	3.9889	1.343	1.300	1.343	1.323	1.343	324,000	1.3296	0.25%
2021-12-09	4.020	3.870	4.040	3.910	4.020	64,000	251,560	3.9306	1.340	1.290	1.347	1.303	1.340	192,000	1.3102	0.50%
2021-12-08	4.000	3.920	4.000	3.750	4.080	776,000	3,047,640	3.9274	1.333	1.307	1.333	1.250	1.360	2,328,000	1.3091	3.09%
2021-12-07	3.880	3.860	3.890	3.890	4.070	332,000	1,332,560	4.0137	1.293	1.287	1.297	1.297	1.357	996,000	1.3379	0.52%
2021-12-06	3.860	3.760	3.930	3.660	4.050	1,276,000	5,024,760	3.9379	1.287	1.253	1.310	1.220	1.350	3,828,000	1.3126	5.46%
2021-12-03	3.660	3.640	3.760	3.400	3.750	660,000	2,337,720	3.5420	1.220	1.213	1.253	1.133	1.250	1,980,000	1.1807	-0.81%
2021-12-02	3.690	3.640	3.700	3.650	3.790	28,000	103,200	3.6857	1.230	1.213	1.233	1.217	1.263	84,000	1.2286	-2.12%
2021-12-01	3.770	3.730	3.770	3.840	3.840	16,000	61,200	3.8250	1.257	1.243	1.257	1.280	1.280	48,000	1.2750	-0.26%
2021-11-30	3.780	3.680	3.780	3.700	3.830	60,000	226,840	3.7807	1.260	1.227	1.260	1.233	1.277	180,000	1.2602	0.80%
2021-11-29	3.750	3.750	3.770	3.690	3.770	40,000	149,920	3.7480	1.250	1.250	1.257	1.230	1.257	120,000	1.2493	0.00%
2021-11-26	3.750	3.730	3.790	3.690	3.840	40,000	150,400	3.7600	1.250	1.243	1.263	1.230	1.280	120,000	1.2533	0.27%
2021-11-25	3.740	3.730	3.820	3.640	3.800	164,000	610,680	3.7237	1.247	1.243	1.273	1.213	1.267	492,000	1.2412	-0.27%
2021-11-24	3.750	3.730	3.770	3.700	3.830	172,000	651,520	3.7879	1.250	1.243	1.257	1.233	1.277	516,000	1.2626	4.17%
2021-11-23	3.600	3.600	3.710	3.450	4.100	3,356,000	12,019,000	3.5813	1.200	1.200	1.237	1.150	1.367	10,068,000	1.1938	-5.26%
2021-11-22	3.800	3.800	3.860	3.780	3.870	196,000	752,160	3.8376	1.267	1.267	1.287	1.260	1.290	588,000	1.2792	-1.81%
2021-11-19	3.870	3.860	3.890	3.870	3.930	56,000	216,440	3.8650	1.290	1.287	1.297	1.290	1.310	168,000	1.2883	-2.03%
2021-11-18	3.950	3.900	3.950	3.890	3.960	24,000	94,760	3.9483	1.317	1.300	1.317	1.297	1.320	72,000	1.3161	1.54%
2021-11-17	3.890	3.800	3.900	3.760	3.990	316,000	1,210,160	3.8296	1.297	1.267	1.300	1.253	1.330	948,000	1.2765	-1.27%
2021-11-16	3.940	3.910	3.950	3.850	4.040	320,000	1,265,040	3.9533	1.313	1.303	1.317	1.283	1.347	960,000	1.3178	2.87%
2021-11-15	3.830	3.800	3.890	3.830	3.960	184,000	717,600	3.9000	1.277	1.267	1.297	1.277	1.320	552,000	1.3000	-1.79%
2021-11-12	3.900	3.900	3.920	3.810	4.010	84,000	326,720	3.8895	1.300	1.300	1.307	1.270	1.337	252,000	1.2965	-0.76%
2021-11-11	3.930	3.870	3.940	3.850	4.120	512,000	2,041,200	3.9867	1.310	1.290	1.313	1.283	1.373	1,536,000	1.3289	1.55%
2021-11-10	3.870	3.740	3.880	3.730	3.870	60,000	228,680	3.8113	1.290	1.247	1.293	1.243	1.290	180,000	1.2704	2.93%
2021-11-09	3.760	3.760	3.800	3.740	3.870	76,000	289,080	3.8037	1.253	1.253	1.267	1.247	1.290	228,000	1.2679	1.08%
2021-11-08	3.720	3.700	3.750	3.650	3.740	52,000	193,200	3.7154	1.240	1.233	1.250	1.217	1.247	156,000	1.2385	-1.33%
2021-11-05	3.770	3.750	3.780	3.710	3.940	580,000	2,205,920	3.8033	1.257	1.250	1.260	1.237	1.313	1,740,000	1.2678	-5.99%
2021-11-04	4.010	3.950	4.030	3.910	4.180	656,000	2,638,960	4.0228	1.337	1.317	1.343	1.303	1.393	1,968,000	1.3409	1.26%
2021-11-03	3.960	3.910	3.970	3.910	4.040	388,000	1,540,400	3.9701	1.320	1.303	1.323	1.303	1.347	1,164,000	1.3234	-1.98%
2021-11-02	4.040	4.000	4.050	3.610	4.240	460,000	1,818,160	3.9525	1.347	1.333	1.350	1.203	1.413	1,380,000	1.3175	9.19%
2021-11-01	3.700	3.700	3.740	3.620	3.790	104,000	382,680	3.6796	1.233	1.233	1.247	1.207	1.263	312,000	1.2265	-1.33%
2021-10-29	3.750	3.750	3.760	3.680	3.770	20,000	74,480	3.7240	1.250	1.250	1.253	1.227	1.257	60,000	1.2413	1.63%
2021-10-28	3.690	3.690	3.740	3.650	3.750	80,000	297,080	3.7135	1.230	1.230	1.247	1.217	1.250	240,000	1.2378	1.93%
2021-10-27	3.620	3.600	3.660	3.550	3.690	192,000	694,400	3.6167	1.207	1.200	1.220	1.183	1.230	576,000	1.2056	1.12%
2021-10-26	3.580	3.560	3.660	3.550	3.680	272,000	986,760	3.6278	1.193	1.187	1.220	1.183	1.227	816,000	1.2093	0.56%
2021-10-25	3.560	3.560	3.660	3.530	3.680	240,000	859,480	3.5812	1.187	1.187	1.220	1.177	1.227	720,000	1.1937	0.00%
2021-10-22	3.560	3.540	3.650	3.520	3.680	212,000	756,800	3.5698	1.187	1.180	1.217	1.173	1.227	636,000	1.1899	0.28%
2021-10-21	3.550	3.540	3.600	3.520	3.870	272,000	1,001,240	3.6810	1.183	1.180	1.200	1.173	1.290	816,000	1.2270	-6.33%
2021-10-20	3.790	3.790	3.890	3.720	4.010	508,000	1,957,800	3.8539	1.263	1.263	1.297	1.240	1.337	1,524,000	1.2846	-2.07%
2021-10-19	3.870	3.790	3.880	3.710	4.400	1,532,000	6,177,160	4.0321	1.290	1.263	1.293	1.237	1.467	4,596,000	1.3440	1.04%
2021-10-18	3.830	3.810	3.930	3.630	3.920	2,636,000	9,758,000	3.7018	1.277	1.270	1.310	1.210	1.307	7,908,000	1.2339	2.13%
2021-10-15	3.750	3.670	3.770	3.670	3.890	936,000	3,526,320	3.7674	1.250	1.223	1.257	1.223	1.297	2,808,000	1.2558	-0.27%
2021-10-12	3.760	3.710	3.780	3.730	3.790	84,000	316,640	3.7695	1.253	1.237	1.260	1.243	1.263	252,000	1.2565	-0.27%
2021-10-11	3.770	3.710	3.780	3.660	3.780	492,000	1,840,720	3.7413	1.257	1.237	1.260	1.220	1.260	1,476,000	1.2471	2.72%
2021-10-08	3.670	3.610	3.670	3.580	3.680	164,000	593,680	3.6200	1.223	1.203	1.223	1.193	1.227	492,000	1.2067	1.66%
2021-10-07	3.610	3.610	3.640	3.560	3.670	40,000	144,720	3.6180	1.203	1.203	1.213	1.187	1.223	120,000	1.2060	0.00%
2021-10-06	3.610	3.570	3.610	3.590	3.650	60,000	216,560	3.6093	1.203	1.190	1.203	1.197	1.217	180,000	1.2031	0.56%
2021-10-05	3.590	3.590	3.640	3.570	3.680	84,000	304,320	3.6229	1.197	1.197	1.213	1.190	1.227	252,000	1.2076	0.84%
2021-10-04	3.560	3.550	3.670	3.530	3.680	244,000	878,000	3.5984	1.187	1.183	1.223	1.177	1.227	732,000	1.1995	-2.47%
2021-09-30	3.650	3.640	3.660	3.620	3.890	640,000	2,400,240	3.7504	1.217	1.213	1.220	1.207	1.297	1,920,000	1.2501	-2.14%
2021-09-29	3.730	3.660	3.730	3.700	3.820	64,000	238,160	3.7213	1.243	1.220	1.243	1.233	1.273	192,000	1.2404	-1.32%
2021-09-28	3.780	3.700	3.780	3.590	3.960	1,488,000	5,657,400	3.8020	1.260	1.233	1.260	1.197	1.320	4,464,000	1.2673	3.56%
2021-09-27	3.650	3.650	3.670	3.620	3.770	128,000	470,520	3.6759	1.217	1.217	1.223	1.207	1.257	384,000	1.2253	-2.93%
2021-09-24	3.760	3.700	3.760	3.480	3.820	640,000	2,319,080	3.6236	1.253	1.233	1.253	1.160	1.273	1,920,000	1.2079	-1.05%
2021-09-23	3.800	3.820	3.830	3.700	3.900	704,000	2,665,640	3.7864	1.267	1.273	1.277	1.233	1.300	2,112,000	1.2621	3.26%
2021-09-21	3.680	3.680	3.800	3.490	3.680	288,000	1,032,480	3.5850	1.227	1.227	1.267	1.163	1.227	864,000	1.1950	4.25%
2021-09-20	3.530	3.530	3.560	3.450	3.640	328,000	1,151,000	3.5091	1.177	1.177	1.187	1.150	1.213	984,000	1.1697	-0.56%
2021-09-17	3.550	3.550	3.680	3.530	3.600	48,000	171,400	3.5708	1.183	1.183	1.227	1.177	1.200	144,000	1.1903	1.43%
2021-09-16	3.500	3.500	3.580	3.490	3.640	80,000	286,320	3.5790	1.167	1.167	1.193	1.163	1.213	240,000	1.1930	-2.51%
2021-09-15	3.590	3.580	3.700	3.590	3.680	52,000	188,480	3.6246	1.197	1.193	1.233	1.197	1.227	156,000	1.2082	-1.37%
2021-09-14	3.640	3.640	3.680	3.610	3.740	28,000	101,920	3.6400	1.213	1.213	1.227	1.203	1.247	84,000	1.2133	1.96%
2021-09-13	3.570	3.550	3.650	3.500	3.780	164,000	592,080	3.6102	1.190	1.183	1.217	1.167	1.260	492,000	1.2034	-2.19%
2021-09-10	3.650	3.640	3.720	3.460	3.860	548,000	1,986,320	3.6247	1.217	1.213	1.240	1.153	1.287	1,644,000	1.2082	1.96%
2021-09-09	3.580	3.520	3.620	3.520	3.720	216,000	781,200	3.6167	1.193	1.173	1.207	1.173	1.240	648,000	1.2056	-4.02%
2021-09-08	3.730	3.520	3.730	3.220	3.760	2,180,000	7,717,840	3.5403	1.243	1.173	1.243	1.073	1.253	6,540,000	1.1801	12.35%
2021-09-07	3.320	3.320	3.360	3.300	3.500	648,000	2,185,640	3.3729	1.107	1.107	1.120	1.100	1.167	1,944,000	1.1243	-4.32%
2021-09-06	3.470	3.440	3.490	3.390	3.550	868,000	3,011,760	3.4698	1.157	1.147	1.163	1.130	1.183	2,604,000	1.1566	2.36%
2021-09-03	3.390	3.350	3.390	3.250	3.420	364,000	1,221,240	3.3551	1.130	1.117	1.130	1.083	1.140	1,092,000	1.1184	3.35%
2021-09-02	3.280	3.230	3.330	3.180	3.400	84,000	277,840	3.3076	1.093	1.077	1.110	1.060	1.133	252,000	1.1025	5.13%
2021-09-01	3.120	3.100	3.230	3.110	3.250	192,000	605,960	3.1560	1.040	1.033	1.077	1.037	1.083	576,000	1.0520	-3.70%
2021-08-31	3.240	3.200	3.260	3.200	3.400	180,000	591,040	3.2836	1.080	1.067	1.087	1.067	1.133	540,000	1.0945	0.31%
2021-08-30	3.230	3.190	3.310	3.130	3.350	544,000	1,790,400	3.2912	1.077	1.063	1.103	1.043	1.117	1,632,000	1.0971	2.87%
2021-08-27	3.140	3.130	3.260	3.070	3.310	752,000	2,427,160	3.2276	1.047	1.043	1.087	1.023	1.103	2,256,000	1.0759	0.32%
2021-08-26	3.130	3.090	3.160	3.080	3.130	20,000	62,000	3.1000	1.043	1.030	1.053	1.027	1.043	60,000	1.0333	1.29%
2021-08-25	3.090	3.090	3.130	3.040	3.240	312,000	983,720	3.1529	1.030	1.030	1.043	1.013	1.080	936,000	1.0510	-0.32%
2021-08-24	3.100	3.070	3.150	3.070	3.150	64,000	199,080	3.1106	1.033	1.023	1.050	1.023	1.050	192,000	1.0369	1.64%
2021-08-23	3.050	3.050	3.100	3.040	3.080	72,000	220,600	3.0639	1.017	1.017	1.033	1.013	1.027	216,000	1.0213	0.33%
2021-08-20	3.040	3.030	3.100	3.010	3.100	136,000	417,360	3.0688	1.013	1.010	1.033	1.003	1.033	408,000	1.0229	-0.65%
2021-08-19	3.060	3.060	3.190	3.040	3.100	16,000	49,160	3.0725	1.020	1.020	1.063	1.013	1.033	48,000	1.0242	-0.97%
2021-08-18	3.090	3.040	3.120	3.050	3.150	32,000	99,240	3.1013	1.030	1.013	1.040	1.017	1.050	96,000	1.0338	-0.96%
2021-08-17	3.120	3.060	3.140	3.060	3.160	236,000	734,920	3.1141	1.040	1.020	1.047	1.020	1.053	708,000	1.0380	2.63%
2021-08-16	3.040	3.030	3.110	2.970	3.100	1,472,000	4,461,960	3.0312	1.013	1.010	1.037	0.990	1.033	4,416,000	1.0104	-0.65%
2021-08-13	3.060	3.050	3.100	3.040	3.070	36,000	110,080	3.0578	1.020	1.017	1.033	1.013	1.023	108,000	1.0193	0.00%
2021-08-12	3.060	3.060	3.130	3.050	3.110	68,000	209,440	3.0800	1.020	1.020	1.043	1.017	1.037	204,000	1.0267	-0.65%
2021-08-11	3.080	3.080	3.200	2.890	3.150	120,000	367,640	3.0637	1.027	1.027	1.067	0.963	1.050	360,000	1.0212	0.00%
2021-08-10	3.080	3.080	3.110	2.960	3.150	96,000	291,640	3.0379	1.027	1.027	1.037	0.987	1.050	288,000	1.0126	-2.22%
2021-08-09	3.150	3.140	3.160	3.070	3.170	168,000	526,280	3.1326	1.050	1.047	1.053	1.023	1.057	504,000	1.0442	0.64%
2021-08-06	3.130	3.130	3.160	2.920	3.250	1,320,000	4,052,120	3.0698	1.043	1.043	1.053	0.973	1.083	3,960,000	1.0233	-4.57%
2021-08-05	3.280	3.280	3.300	3.220	3.630	1,832,000	6,250,000	3.4116	1.093	1.093	1.100	1.073	1.210	5,496,000	1.1372	-8.12%
2021-08-04	3.570	3.470	3.600	3.510	3.600	80,000	282,880	3.5360	1.190	1.157	1.200	1.170	1.200	240,000	1.1787	0.00%
2021-08-03	3.570	3.450	3.590	3.380	3.680	684,000	2,398,640	3.5068	1.190	1.150	1.197	1.127	1.227	2,052,000	1.1689	-1.65%
2021-08-02	3.630	3.560	3.650	3.550	3.830	952,000	3,517,840	3.6952	1.210	1.187	1.217	1.183	1.277	2,856,000	1.2317	0.55%
2021-07-30	3.610	3.550	3.650	3.320	3.900	1,048,000	3,794,040	3.6203	1.203	1.183	1.217	1.107	1.300	3,144,000	1.2068	5.56%
2021-07-29	3.420	3.350	3.440	3.300	3.540	756,000	2,563,440	3.3908	1.140	1.117	1.147	1.100	1.180	2,268,000	1.1303	0.29%
2021-07-28	3.410	3.410	3.530	3.370	3.510	76,000	260,360	3.4258	1.137	1.137	1.177	1.123	1.170	228,000	1.1419	-3.67%
2021-07-27	3.540	3.430	3.550	3.430	3.570	88,000	310,280	3.5259	1.180	1.143	1.183	1.143	1.190	264,000	1.1753	1.72%
2021-07-26	3.480	3.450	3.480	3.420	3.580	140,000	487,440	3.4817	1.160	1.150	1.160	1.140	1.193	420,000	1.1606	-1.97%
2021-07-23	3.550	3.550	3.600	3.500	3.620	104,000	369,680	3.5546	1.183	1.183	1.200	1.167	1.207	312,000	1.1849	-0.56%
2021-07-22	3.570	3.570	3.600	3.570	3.670	80,000	289,360	3.6170	1.190	1.190	1.200	1.190	1.223	240,000	1.2057	-0.83%
2021-07-21	3.600	3.470	3.640	3.450	3.640	112,000	395,960	3.5354	1.200	1.157	1.213	1.150	1.213	336,000	1.1785	2.27%
2021-07-20	3.520	3.450	3.560	3.430	3.550	36,000	126,120	3.5033	1.173	1.150	1.187	1.143	1.183	108,000	1.1678	0.57%
2021-07-19	3.500	3.470	3.540	3.390	3.580	504,000	1,759,480	3.4910	1.167	1.157	1.180	1.130	1.193	1,512,000	1.1637	3.24%
2021-07-16	3.390	3.350	3.440	3.310	3.440	252,000	845,760	3.3562	1.130	1.117	1.147	1.103	1.147	756,000	1.1187	0.00%
2021-07-15	3.390	3.380	3.420	3.310	3.430	588,000	1,986,000	3.3776	1.130	1.127	1.140	1.103	1.143	1,764,000	1.1259	-0.29%
2021-07-14	3.400	3.400	3.420	3.370	3.790	1,208,000	4,331,880	3.5860	1.133	1.133	1.140	1.123	1.263	3,624,000	1.1953	-2.30%
2021-07-13	3.480	3.470	3.590	3.360	3.590	112,000	392,240	3.5021	1.160	1.157	1.197	1.120	1.197	336,000	1.1674	2.05%
2021-07-12	3.410	3.410	3.430	3.370	3.500	176,000	599,560	3.4066	1.137	1.137	1.143	1.123	1.167	528,000	1.1355	0.00%
2021-07-09	3.410	3.400	3.470	3.390	3.530	408,000	1,413,120	3.4635	1.137	1.133	1.157	1.130	1.177	1,224,000	1.1545	-2.57%
2021-07-08	3.500	3.490	3.560	3.460	3.630	412,000	1,453,480	3.5279	1.167	1.163	1.187	1.153	1.210	1,236,000	1.1760	-3.05%
2021-07-07	3.610	3.600	3.680	3.360	3.850	968,000	3,512,320	3.6284	1.203	1.200	1.227	1.120	1.283	2,904,000	1.2095	-2.96%
2021-07-06	3.720	3.710	3.830	3.540	3.900	276,000	1,038,680	3.7633	1.240	1.237	1.277	1.180	1.300	828,000	1.2544	1.36%
2021-07-05	3.670	3.670	3.690	3.660	3.730	52,000	192,720	3.7062	1.223	1.223	1.230	1.220	1.243	156,000	1.2354	0.55%
2021-07-02	3.650	3.650	3.700	3.620	3.800	164,000	604,760	3.6876	1.217	1.217	1.233	1.207	1.267	492,000	1.2292	-1.88%
2021-06-30	3.720	3.630	3.730	3.510	3.890	4,832,000	17,862,480	3.6967	1.240	1.210	1.243	1.170	1.297	14,496,000	1.2322	3.62%
2021-06-29	3.590	3.590	3.680	3.500	3.860	1,900,000	6,937,280	3.6512	1.197	1.197	1.227	1.167	1.287	5,700,000	1.2171	-0.28%
2021-06-28	3.600	3.600	3.690	3.370	3.940	1,020,000	3,771,680	3.6977	1.200	1.200	1.230	1.123	1.313	3,060,000	1.2326	1.41%
2021-06-25	3.550	3.550	3.590	3.310	3.890	1,008,000	3,667,120	3.6380	1.183	1.183	1.197	1.103	1.297	3,024,000	1.2127	-0.28%
2021-06-24	3.560	3.480	3.550	3.210	3.930	1,520,000	5,369,920	3.5328	1.187	1.160	1.183	1.070	1.310	4,560,000	1.1776	3.19%
2021-06-23	3.450	3.450	3.540	3.110	3.990	5,992,000	21,230,520	3.5431	1.150	1.150	1.180	1.037	1.330	17,976,000	1.1810	2.68%
2021-06-22	3.360	3.360	3.420	3.210	3.700	4,152,000	15,337,520	3.6940	1.120	1.120	1.140	1.070	1.233	12,456,000	1.2313	-1.18%
2021-06-21	3.400	3.220	3.400	3.000	3.470	4,516,000	14,553,960	3.2228	1.133	1.073	1.133	1.000	1.157	13,548,000	1.0743	0.00%
2021-06-18	3.400	3.400	3.600	3.310	3.500	100,000	339,960	3.3996	1.133	1.133	1.200	1.103	1.167	300,000	1.1332	0.00%
2021-06-17	3.400	3.400	3.550	3.210	3.900	7,204,000	25,297,160	3.5115	1.133	1.133	1.183	1.070	1.300	21,612,000	1.1705	-2.86%
2021-06-16	3.500	3.430	3.500	3.310	4.090	7,796,000	29,175,280	3.7423	1.167	1.143	1.167	1.103	1.363	23,388,000	1.2474	6.06%
2021-06-15	3.300	3.260	3.310	3.230	3.360	112,000	367,360	3.2800	1.100	1.087	1.103	1.077	1.120	336,000	1.0933	2.17%
2021-06-11	3.230	3.200	3.350	3.230	3.700	580,000	1,977,960	3.4103	1.077	1.067	1.117	1.077	1.233	1,740,000	1.1368	7.67%
2021-06-10	3.000	2.850	3.000	2.810	3.000	328,000	943,880	2.8777	1.000	0.950	1.000	0.937	1.000	984,000	0.9592	6.01%
2021-06-09	2.830	2.830	2.880	2.800	3.080	336,000	970,760	2.8892	0.943	0.943	0.960	0.933	1.027	1,008,000	0.9631	-5.03%
2021-06-08	2.980	2.940	2.960	2.910	3.100	316,000	954,440	3.0204	0.993	0.980	0.987	0.970	1.033	948,000	1.0068	-4.79%
2021-06-07	3.130	3.100	3.150	3.010	3.260	140,000	435,960	3.1140	1.043	1.033	1.050	1.003	1.087	420,000	1.0380	-3.69%
2021-06-04	3.250	3.200	3.250	3.210	3.400	68,000	221,640	3.2594	1.083	1.067	1.083	1.070	1.133	204,000	1.0865	-1.52%
2021-06-03	3.300	3.300	3.340	3.240	3.440	148,000	488,400	3.3000	1.100	1.100	1.113	1.080	1.147	444,000	1.1000	-1.79%
2021-06-02	3.360	3.300	3.370	3.280	3.410	164,000	546,520	3.3324	1.120	1.100	1.123	1.093	1.137	492,000	1.1108	1.82%
2021-06-01	3.300	3.300	3.390	3.180	3.410	188,000	630,040	3.3513	1.100	1.100	1.130	1.060	1.137	564,000	1.1171	3.12%
2021-05-31	3.200	3.190	3.300	3.150	3.300	504,000	1,632,680	3.2394	1.067	1.063	1.100	1.050	1.100	1,512,000	1.0798	2.24%
2021-05-28	3.130	3.120	3.150	3.080	3.180	420,000	1,316,560	3.1347	1.043	1.040	1.050	1.027	1.060	1,260,000	1.0449	1.29%
2021-05-27	3.090	3.080	3.140	3.030	3.140	476,000	1,479,760	3.1087	1.030	1.027	1.047	1.010	1.047	1,428,000	1.0362	-0.32%
2021-05-26	3.100	3.100	3.160	2.910	3.260	304,000	940,360	3.0933	1.033	1.033	1.053	0.970	1.087	912,000	1.0311	1.64%
2021-05-25	3.050	3.020	3.050	2.610	3.330	732,000	2,272,000	3.1038	1.017	1.007	1.017	0.870	1.110	2,196,000	1.0346	-5.57%
2021-05-24	3.230	3.200	3.250	3.050	3.290	544,000	1,738,320	3.1954	1.077	1.067	1.083	1.017	1.097	1,632,000	1.0651	2.87%
2021-05-21	3.140	3.100	3.160	2.900	3.340	532,000	1,669,720	3.1386	1.047	1.033	1.053	0.967	1.113	1,596,000	1.0462	6.44%
2021-05-20	2.950	2.950	2.990	2.020	3.610	2,268,000	6,933,160	3.0569	0.983	0.983	0.997	0.673	1.203	6,804,000	1.0190	-20.49%
2021-05-18	3.710	3.660	3.710	3.500	3.960	428,000	1,620,400	3.7860	1.237	1.220	1.237	1.167	1.320	1,284,000	1.2620	-8.40%
2021-05-17	4.050	4.030	4.050	3.950	4.100	104,000	417,760	4.0169	1.350	1.343	1.350	1.317	1.367	312,000	1.3390	1.00%
2021-05-14	4.010	4.010	4.030	3.980	4.140	116,000	470,480	4.0559	1.337	1.337	1.343	1.327	1.380	348,000	1.3520	-1.96%
2021-05-13	4.090	4.020	4.100	4.000	4.110	84,000	339,480	4.0414	1.363	1.340	1.367	1.333	1.370	252,000	1.3471	-0.24%
2021-05-12	4.100	4.010	4.120	4.010	4.150	140,000	570,960	4.0783	1.367	1.337	1.373	1.337	1.383	420,000	1.3594	0.99%
2021-05-11	4.060	4.000	4.060	4.010	4.100	264,000	1,069,840	4.0524	1.353	1.333	1.353	1.337	1.367	792,000	1.3508	1.75%
2021-05-10	3.990	3.970	4.000	3.810	4.020	108,000	428,760	3.9700	1.330	1.323	1.333	1.270	1.340	324,000	1.3233	1.53%
2021-05-07	3.930	3.900	3.940	3.800	3.970	332,000	1,295,200	3.9012	1.310	1.300	1.313	1.267	1.323	996,000	1.3004	1.81%
2021-05-06	3.860	3.810	3.910	3.730	4.100	788,000	3,063,160	3.8873	1.287	1.270	1.303	1.243	1.367	2,364,000	1.2958	-2.77%
2021-05-05	3.970	3.890	3.990	3.810	4.000	148,000	583,160	3.9403	1.323	1.297	1.330	1.270	1.333	444,000	1.3134	2.85%
2021-05-04	3.860	3.860	3.870	3.760	3.870	140,000	536,160	3.8297	1.287	1.287	1.290	1.253	1.290	420,000	1.2766	3.76%
2021-05-03	3.720	3.680	3.840	3.650	3.810	136,000	503,960	3.7056	1.240	1.227	1.280	1.217	1.270	408,000	1.2352	1.64%
2021-04-30	3.660	3.650	3.670	3.660	3.870	164,000	607,600	3.7049	1.220	1.217	1.223	1.220	1.290	492,000	1.2350	-1.61%
2021-04-29	3.720	3.710	3.800	3.660	3.820	100,000	378,400	3.7840	1.240	1.237	1.267	1.220	1.273	300,000	1.2613	-2.11%
2021-04-28	3.800	3.800	3.830	3.600	3.850	180,000	675,400	3.7522	1.267	1.267	1.277	1.200	1.283	540,000	1.2507	5.26%
2021-04-27	3.610	3.600	3.670	3.300	3.820	888,000	3,204,080	3.6082	1.203	1.200	1.223	1.100	1.273	2,664,000	1.2027	-3.22%
2021-04-26	3.730	3.730	3.790	3.660	3.850	144,000	541,880	3.7631	1.243	1.243	1.263	1.220	1.283	432,000	1.2544	-3.37%
2021-04-23	3.860	3.800	3.860	3.650	3.990	896,000	3,426,800	3.8246	1.287	1.267	1.287	1.217	1.330	2,688,000	1.2749	0.52%
2021-04-22	3.840	3.770	3.840	3.510	4.210	448,000	1,747,840	3.9014	1.280	1.257	1.280	1.170	1.403	1,344,000	1.3005	11.30%
2021-04-21	3.450	3.450	3.530	3.420	3.630	204,000	716,200	3.5108	1.150	1.150	1.177	1.140	1.210	612,000	1.1703	0.00%
2021-04-20	3.450	3.400	3.490	3.410	3.740	304,000	1,092,000	3.5921	1.150	1.133	1.163	1.137	1.247	912,000	1.1974	-6.50%
2021-04-19	3.690	3.630	3.690	3.620	3.720	68,000	250,600	3.6853	1.230	1.210	1.230	1.207	1.240	204,000	1.2284	4.53%
2021-04-16	3.530	3.530	3.580	3.130	3.670	748,000	2,543,920	3.4010	1.177	1.177	1.193	1.043	1.223	2,244,000	1.1337	-0.84%
2021-04-15	3.560	3.510	3.590	3.490	3.800	916,000	3,342,040	3.6485	1.187	1.170	1.197	1.163	1.267	2,748,000	1.2162	-10.10%
2021-04-14	3.960	3.910	3.990	3.740	4.260	548,000	2,153,000	3.9288	1.320	1.303	1.330	1.247	1.420	1,644,000	1.3096	5.88%
2021-04-13	3.740	3.590	3.740	2.960	3.900	2,684,000	9,661,040	3.5995	1.247	1.197	1.247	0.987	1.300	8,052,000	1.1998	28.97%
2021-04-12	2.900	2.900	2.970	2.740	2.990	580,000	1,659,720	2.8616	0.967	0.967	0.990	0.913	0.997	1,740,000	0.9539	4.69%
2021-04-09	2.770	2.710	2.780	2.590	2.980	1,580,000	4,354,400	2.7559	0.923	0.903	0.927	0.863	0.993	4,740,000	0.9186	4.14%
2021-04-08	2.660	2.600	2.660	2.310	3.000	3,828,000	9,905,560	2.5877	0.887	0.867	0.887	0.770	1.000	11,484,000	0.8626	9.02%
2021-04-07	2.440	2.360	2.440	2.280	2.600	1,668,000	4,059,000	2.4335	0.813	0.787	0.813	0.760	0.867	5,004,000	0.8112	10.91%
2021-04-01	2.200	2.200	2.210	2.030	2.550	2,952,000	6,683,080	2.2639	0.733	0.733	0.737	0.677	0.850	8,856,000	0.7546	-7.17%
2021-03-31	2.370	2.360	2.440	2.340	2.550	576,000	1,406,560	2.4419	0.790	0.787	0.813	0.780	0.850	1,728,000	0.8140	-3.27%
2021-03-30	2.450	2.450	2.500	2.340	2.500	980,000	2,386,040	2.4347	0.817	0.817	0.833	0.780	0.833	2,940,000	0.8116	3.38%
2021-03-29	2.370	2.310	2.370	2.270	2.440	1,120,000	2,639,040	2.3563	0.790	0.770	0.790	0.757	0.813	3,360,000	0.7854	3.95%
2021-03-26	2.280	2.260	2.280	2.060	2.350	2,792,000	6,161,360	2.2068	0.760	0.753	0.760	0.687	0.783	8,376,000	0.7356	5.07%
2021-03-25	2.170	2.110	2.170	2.110	2.590	2,608,000	6,122,760	2.3477	0.723	0.703	0.723	0.703	0.863	7,824,000	0.7826	-10.70%
2021-03-24	2.430	2.420	2.480	2.390	2.650	1,112,000	2,757,480	2.4797	0.810	0.807	0.827	0.797	0.883	3,336,000	0.8266	0.41%
2021-03-23	2.420	2.420	2.480	2.170	2.500	2,248,000	5,336,920	2.3741	0.807	0.807	0.827	0.723	0.833	6,744,000	0.7914	1.68%
2021-03-22	2.380	2.360	2.370	2.060	3.000	2,580,000	6,082,400	2.3575	0.793	0.787	0.790	0.687	1.000	7,740,000	0.7858	16.10%
2021-03-19	2.050	2.050	2.090	1.740	2.200	2,940,000	5,614,760	1.9098	0.683	0.683	0.697	0.580	0.733	8,820,000	0.6366	3.02%
2021-03-18	1.990	1.980	1.990	1.750	2.580	4,784,000	10,145,840	2.1208	0.663	0.660	0.663	0.583	0.860	14,352,000	0.7069	-25.75%
2021-03-17	2.680	2.610	2.680	1.890	3.360	2,840,000	7,049,600	2.4823	0.893	0.870	0.893	0.630	1.120	8,520,000	0.8274	-20.24%
2021-03-16	3.360	3.300	3.380	2.300	4.620	2,652,000	8,971,920	3.3831	1.120	1.100	1.127	0.767	1.540	7,956,000	1.1277	42.37%
2021-03-15	2.360	2.370	2.430	2.160	3.730	2,836,000	7,751,440	2.7332	0.787	0.790	0.810	0.720	1.243	8,508,000	0.9111	-37.89%
2021-03-12	3.800	3.800	3.960	3.750	4.510	1,400,000	5,745,320	4.1038	1.267	1.267	1.320	1.250	1.503	4,200,000	1.3679	-14.22%
2021-03-11	4.430	4.420	4.540	4.400	5.110	1,232,000	5,788,600	4.6985	1.477	1.473	1.513	1.467	1.703	3,696,000	1.5662	-13.31%
2021-03-10	5.110	5.100	5.170	4.530	5.170	232,000	1,139,240	4.9105	1.703	1.700	1.723	1.510	1.723	696,000	1.6368	6.46%
2021-03-09	4.800	4.600	4.850	4.580	4.920	252,000	1,190,560	4.7244	1.600	1.533	1.617	1.527	1.640	756,000	1.5748	-5.14%
2021-03-08	5.060	4.820	5.060	4.840	5.200	200,000	983,440	4.9172	1.687	1.607	1.687	1.613	1.733	600,000	1.6391	-0.59%
2021-03-05	5.090	5.020	5.100	4.210	5.100	2,800,000	13,629,200	4.8676	1.697	1.673	1.700	1.403	1.700	8,400,000	1.6225	6.93%
2021-03-04	4.760	4.710	4.900	4.700	5.110	604,000	2,967,520	4.9131	1.587	1.570	1.633	1.567	1.703	1,812,000	1.6377	-5.74%
2021-03-03	5.050	4.990	5.050	4.890	5.300	1,760,000	8,834,600	5.0197	1.683	1.663	1.683	1.630	1.767	5,280,000	1.6732	-0.59%
2021-03-02	5.080	5.000	5.180	4.170	5.320	3,944,000	19,828,680	5.0276	1.693	1.667	1.727	1.390	1.773	11,832,000	1.6759	7.63%
2021-03-01	4.720	4.630	4.720	2.940	4.930	3,648,000	15,454,160	4.2363	1.573	1.543	1.573	0.980	1.643	10,944,000	1.4121	60.54%
2021-02-26	2.940	2.930	3.070	2.690	3.110	6,304,000	18,738,440	2.9725	0.980	0.977	1.023	0.897	1.037	18,912,000	0.9908	0.34%
2021-02-25	2.930	2.920	2.970	2.800	2.950	692,000	1,985,640	2.8694	0.977	0.973	0.990	0.933	0.983	2,076,000	0.9565	3.53%
2021-02-24	2.830	2.810	2.910	2.650	3.300	1,524,000	4,563,400	2.9944	0.943	0.937	0.970	0.883	1.100	4,572,000	0.9981	-9.00%
2021-02-23	3.110	3.100	3.170	3.080	3.200	644,000	2,033,360	3.1574	1.037	1.033	1.057	1.027	1.067	1,932,000	1.0525	-1.58%
2021-02-22	3.160	3.140	3.220	2.920	3.280	1,372,000	4,307,120	3.1393	1.053	1.047	1.073	0.973	1.093	4,116,000	1.0464	5.33%
2021-02-19	3.000	2.990	3.050	2.940	3.300	960,000	2,985,640	3.1100	1.000	0.997	1.017	0.980	1.100	2,880,000	1.0367	-7.12%
2021-02-18	3.230	3.230	3.310	2.530	3.320	2,804,000	8,790,280	3.1349	1.077	1.077	1.103	0.843	1.107	8,412,000	1.0450	14.54%
2021-02-17	2.820	2.810	2.880	2.660	3.000	1,752,000	5,087,720	2.9039	0.940	0.937	0.960	0.887	1.000	5,256,000	0.9680	-2.08%
2021-02-16	2.880	2.840	2.940	2.350	3.000	3,484,000	9,769,080	2.8040	0.960	0.947	0.980	0.783	1.000	10,452,000	0.9347	16.13%
2021-02-11	2.480	2.460	2.530	2.430	2.890	1,336,000	3,530,960	2.6429	0.827	0.820	0.843	0.810	0.963	4,008,000	0.8810	-7.12%
2021-02-10	2.670	2.650	2.850	2.270	2.900	3,740,000	9,874,400	2.6402	0.890	0.883	0.950	0.757	0.967	11,220,000	0.8801	12.18%
2021-02-09	2.380	2.380	2.420	1.890	2.500	3,936,000	8,638,800	2.1948	0.793	0.793	0.807	0.630	0.833	11,808,000	0.7316	23.32%
2021-02-08	1.930	1.920	1.960	1.800	2.030	1,268,000	2,451,760	1.9336	0.643	0.640	0.653	0.600	0.677	3,804,000	0.6445	1.58%
2021-02-05	1.900	1.900	1.940	1.760	1.960	752,000	1,422,280	1.8913	0.633	0.633	0.647	0.587	0.653	2,256,000	0.6304	-3.06%
2021-02-04	1.960	1.950	2.000	1.900	2.010	2,564,000	5,009,600	1.9538	0.653	0.650	0.667	0.633	0.670	7,692,000	0.6513	-0.51%
2021-02-03	1.970	1.960	2.000	1.860	2.140	2,500,000	5,034,360	2.0137	0.657	0.653	0.667	0.620	0.713	7,500,000	0.6712	-3.90%
2021-02-02	2.050	2.050	2.100	1.950	2.150	2,752,000	5,652,000	2.0538	0.683	0.683	0.700	0.650	0.717	8,256,000	0.6846	5.13%
2021-02-01	1.950	1.910	2.010	1.750	2.120	2,924,000	5,753,240	1.9676	0.650	0.637	0.670	0.583	0.707	8,772,000	0.6559	12.07%
2021-01-29	1.740	1.750	1.770	1.490	1.780	4,792,000	8,121,680	1.6948	0.580	0.583	0.590	0.497	0.593	14,376,000	0.5649	3.57%
2021-01-28	1.680	1.670	1.700	1.540	1.710	3,812,000	6,231,320	1.6347	0.560	0.557	0.567	0.513	0.570	11,436,000	0.5449	1.20%
2021-01-27	1.660	1.660	1.690	1.620	1.830	4,832,000	8,216,040	1.7003	0.553	0.553	0.563	0.540	0.610	14,496,000	0.5668	2.47%
2021-01-26	1.620	1.610	1.620	1.530	1.760	4,812,000	7,775,600	1.6159	0.540	0.537	0.540	0.510	0.587	14,436,000	0.5386	3.18%
2021-01-25	1.570	1.560	1.660	1.430	1.670	3,724,000	5,716,080	1.5349	0.523	0.520	0.553	0.477	0.557	11,172,000	0.5116	6.08%
2021-01-22	1.480	1.480	1.500	1.420	1.510	4,504,000	6,632,560	1.4726	0.493	0.493	0.500	0.473	0.503	13,512,000	0.4909	-1.99%
2021-01-21	1.510	1.490	1.510	1.460	1.580	4,012,000	6,052,840	1.5087	0.503	0.497	0.503	0.487	0.527	12,036,000	0.5029	-4.43%
2021-01-20	1.580	1.580	1.610	1.570	1.780	3,748,000	6,078,680	1.6218	0.527	0.527	0.537	0.523	0.593	11,244,000	0.5406	-7.06%
2021-01-19	1.700	1.700	1.730	1.460	1.720	3,856,000	6,385,960	1.6561	0.567	0.567	0.577	0.487	0.573	11,568,000	0.5520	7.59%
2021-01-18	1.580	1.560	1.620	1.530	1.740	3,832,000	6,391,080	1.6678	0.527	0.520	0.540	0.510	0.580	11,496,000	0.5559	-4.82%
2021-01-15	1.660	1.620	1.660	1.620	1.760	3,056,000	5,094,760	1.6671	0.553	0.540	0.553	0.540	0.587	9,168,000	0.5557	-2.35%
2021-01-14	1.700	1.660	1.710	1.670	1.800	3,204,000	5,434,280	1.6961	0.567	0.553	0.570	0.557	0.600	9,612,000	0.5654	-0.58%
2021-01-13	1.710	1.680	1.710	1.670	1.740	3,024,000	5,157,840	1.7056	0.570	0.560	0.570	0.557	0.580	9,072,000	0.5685	1.79%
2021-01-12	1.680	1.660	1.680	1.630	1.720	3,152,000	5,278,200	1.6746	0.560	0.553	0.560	0.543	0.573	9,456,000	0.5582	-0.59%
2021-01-11	1.690	1.650	1.690	1.620	1.750	2,992,000	5,027,880	1.6804	0.563	0.550	0.563	0.540	0.583	8,976,000	0.5601	0.60%
2021-01-08	1.680	1.640	1.680	1.560	1.710	3,288,000	5,433,440	1.6525	0.560	0.547	0.560	0.520	0.570	9,864,000	0.5508	3.70%
2021-01-07	1.620	1.590	1.640	1.570	1.640	3,152,000	5,093,560	1.6160	0.540	0.530	0.547	0.523	0.547	9,456,000	0.5387	-0.61%
2021-01-06	1.630	1.590	1.640	1.530	1.640	3,252,000	5,204,440	1.6004	0.543	0.530	0.547	0.510	0.547	9,756,000	0.5335	0.00%
2021-01-05	1.630	1.600	1.630	1.510	1.690	3,160,000	5,053,600	1.5992	0.543	0.533	0.543	0.503	0.563	9,480,000	0.5331	-1.21%
2021-01-04	1.650	1.610	1.640	1.590	1.660	3,240,000	5,273,760	1.6277	0.550	0.537	0.547	0.530	0.553	9,720,000	0.5426	1.85%
2020-12-31	1.620	1.600	1.610	1.600	1.720	1,340,000	2,172,760	1.6215	0.540	0.533	0.537	0.533	0.573	4,020,000	0.5405	-4.14%
2020-12-30	1.690	1.600	1.680	1.550	1.690	3,596,000	5,676,120	1.5785	0.563	0.533	0.560	0.517	0.563	10,788,000	0.5262	5.63%
2020-12-29	1.600	1.570	1.610	1.550	1.690	3,132,000	5,122,840	1.6356	0.533	0.523	0.537	0.517	0.563	9,396,000	0.5452	-2.44%
2020-12-28	1.640	1.620	1.630	1.600	1.680	3,072,000	5,058,040	1.6465	0.547	0.540	0.543	0.533	0.560	9,216,000	0.5488	0.00%
2020-12-24	1.640	1.590	1.630	1.550	1.670	1,572,000	2,530,640	1.6098	0.547	0.530	0.543	0.517	0.557	4,716,000	0.5366	1.23%
2020-12-23	1.620	1.600	1.610	1.600	1.730	3,132,000	5,179,560	1.6538	0.540	0.533	0.537	0.533	0.577	9,396,000	0.5513	-1.22%
2020-12-22	1.640	1.640	1.660	1.630	1.720	3,056,000	5,088,560	1.6651	0.547	0.547	0.553	0.543	0.573	9,168,000	0.5550	-2.38%
2020-12-21	1.680	1.640	1.700	1.620	1.700	3,156,000	5,276,000	1.6717	0.560	0.547	0.567	0.540	0.567	9,468,000	0.5572	2.44%
2020-12-18	1.640	1.620	1.650	1.620	1.700	3,072,000	5,073,440	1.6515	0.547	0.540	0.550	0.540	0.567	9,216,000	0.5505	-2.38%
2020-12-17	1.680	1.630	1.690	1.650	1.780	2,980,000	5,092,464	1.7089	0.560	0.543	0.563	0.550	0.593	8,940,000	0.5696	-2.89%
2020-12-16	1.730	1.710	1.740	1.630	1.770	3,836,000	6,558,880	1.7098	0.577	0.570	0.580	0.543	0.590	11,508,000	0.5699	5.49%
2020-12-15	1.640	1.620	1.670	1.610	1.700	3,036,000	5,049,120	1.6631	0.547	0.540	0.557	0.537	0.567	9,108,000	0.5544	-1.80%
2020-12-14	1.670	1.650	1.680	1.600	1.710	3,052,000	5,095,760	1.6696	0.557	0.550	0.560	0.533	0.570	9,156,000	0.5565	-2.34%
2020-12-11	1.710	1.670	1.710	1.640	1.800	408,000	685,800	1.6809	0.570	0.557	0.570	0.547	0.600	1,224,000	0.5603	-5.00%
2020-12-10	1.800	1.750	1.810	1.520	1.940	4,080,000	7,304,040	1.7902	0.600	0.583	0.603	0.507	0.647	12,240,000	0.5967	-7.22%
2020-12-09	1.940	1.860	1.940	1.850	1.970	4,232,000	7,957,040	1.8802	0.647	0.620	0.647	0.617	0.657	12,696,000	0.6267	0.52%
2020-12-08	1.930	1.890	1.930	1.860	1.990	3,992,000	7,659,760	1.9188	0.643	0.630	0.643	0.620	0.663	11,976,000	0.6396	1.58%
2020-12-07	1.900	1.880	1.900	1.860	2.000	3,916,000	7,619,000	1.9456	0.633	0.627	0.633	0.620	0.667	11,748,000	0.6485	-5.00%
2020-12-04	2.000	1.960	2.000	1.930	2.040	4,196,000	8,327,680	1.9847	0.667	0.653	0.667	0.643	0.680	12,588,000	0.6616	0.00%
2020-12-03	2.000	1.930	2.000	1.910	2.040	4,077,000	8,051,920	1.9750	0.667	0.643	0.667	0.637	0.680	12,231,000	0.6583	0.00%
2020-12-02	2.000	1.960	2.000	1.960	2.050	4,588,000	9,162,160	1.9970	0.667	0.653	0.667	0.653	0.683	13,764,000	0.6657	2.56%
2020-12-01	1.950	1.920	1.950	1.860	1.980	6,872,000	13,258,640	1.9294	0.650	0.640	0.650	0.620	0.660	20,616,000	0.6431	4.28%
2020-11-30	1.870	1.840	1.880	1.840	1.950	7,976,000	15,189,480	1.9044	0.623	0.613	0.627	0.613	0.650	23,928,000	0.6348	-0.53%
2020-11-27	1.880	1.850	1.880	1.820	1.980	6,468,000	12,324,560	1.9055	0.627	0.617	0.627	0.607	0.660	19,404,000	0.6352	-4.08%
2020-11-26	1.960	1.950	1.970	1.950	2.060	6,408,000	12,716,000	1.9844	0.653	0.650	0.657	0.650	0.687	19,224,000	0.6615	-1.01%
2020-11-25	1.980	1.960	1.990	1.970	2.110	6,512,000	13,006,720	1.9973	0.660	0.653	0.663	0.657	0.703	19,536,000	0.6658	-1.49%
2020-11-24	2.010	1.980	2.010	1.980	2.050	8,016,000	16,192,200	2.0200	0.670	0.660	0.670	0.660	0.683	24,048,000	0.6733	0.50%
2020-11-23	2.000	1.950	2.000	1.940	2.060	9,832,000	19,540,000	1.9874	0.667	0.650	0.667	0.647	0.687	29,496,000	0.6625	2.56%
2020-11-20	1.950	1.920	1.950	1.860	2.050	9,052,000	17,575,000	1.9416	0.650	0.640	0.650	0.620	0.683	27,156,000	0.6472	4.84%
2020-11-19	1.860	1.850	1.860	1.810	2.130	6,684,000	13,152,520	1.9678	0.620	0.617	0.620	0.603	0.710	20,052,000	0.6559	-12.68%
2020-11-18	2.130	2.090	2.130	2.090	2.350	7,496,000	16,304,720	2.1751	0.710	0.697	0.710	0.697	0.783	22,488,000	0.7250	-2.74%
2020-11-17	2.190	2.160	2.190	2.040	2.330	9,596,000	21,268,880	2.2164	0.730	0.720	0.730	0.680	0.777	28,788,000	0.7388	4.78%
2020-11-16	2.090	2.080	2.150	1.960	2.140	7,640,000	15,712,920	2.0567	0.697	0.693	0.717	0.653	0.713	22,920,000	0.6856	3.47%
2020-11-13	2.020	1.950	2.020	1.940	2.040	8,792,000	17,567,400	1.9981	0.673	0.650	0.673	0.647	0.680	26,376,000	0.6660	-0.49%
2020-11-12	2.030	1.970	2.040	1.900	2.060	8,369,000	16,803,290	2.0078	0.677	0.657	0.680	0.633	0.687	25,107,000	0.6693	4.64%
2020-11-11	1.940	1.940	1.980	1.940	2.040	8,268,000	16,375,480	1.9806	0.647	0.647	0.660	0.647	0.680	24,804,000	0.6602	-4.90%
2020-11-10	2.040	1.970	2.050	1.950	2.090	7,788,000	15,754,800	2.0230	0.680	0.657	0.683	0.650	0.697	23,364,000	0.6743	-0.97%
2020-11-09	2.060	2.010	2.060	2.000	2.110	9,096,000	18,561,880	2.0407	0.687	0.670	0.687	0.667	0.703	27,288,000	0.6802	0.00%
2020-11-06	2.060	2.020	2.070	2.000	2.160	9,824,000	20,141,120	2.0502	0.687	0.673	0.690	0.667	0.720	29,472,000	0.6834	0.00%
2020-11-05	2.060	2.030	2.060	2.020	2.090	9,940,000	20,325,840	2.0449	0.687	0.677	0.687	0.673	0.697	29,820,000	0.6816	8.42%
2020-11-04	1.900	1.900	1.910	1.800	2.020	8,940,000	16,979,960	1.8993	0.633	0.633	0.637	0.600	0.673	26,820,000	0.6331	-5.94%
2020-11-03	2.020	2.010	2.030	1.980	2.160	9,784,000	20,091,120	2.0535	0.673	0.670	0.677	0.660	0.720	29,352,000	0.6845	-3.35%
2020-11-02	2.090	2.050	2.100	2.020	2.160	9,732,000	20,221,880	2.0779	0.697	0.683	0.700	0.673	0.720	29,196,000	0.6926	1.95%
2020-10-30	2.050	2.020	2.090	2.020	2.370	8,008,000	17,215,840	2.1498	0.683	0.673	0.697	0.673	0.790	24,024,000	0.7166	-10.87%
2020-10-29	2.300	2.220	2.320	2.240	2.550	8,276,000	19,374,640	2.3411	0.767	0.740	0.773	0.747	0.850	24,828,000	0.7804	-7.26%
2020-10-28	2.480	2.440	2.480	2.450	2.780	7,448,000	19,347,280	2.5976	0.827	0.813	0.827	0.817	0.927	22,344,000	0.8659	-3.88%
2020-10-27	2.580	2.550	2.580	2.180	2.720	12,484,000	30,243,480	2.4226	0.860	0.850	0.860	0.727	0.907	37,452,000	0.8075	18.35%
2020-10-23	2.180	2.160	2.170	2.050	2.290	9,152,000	20,181,320	2.2051	0.727	0.720	0.723	0.683	0.763	27,456,000	0.7350	-0.91%
2020-10-22	2.200	2.170	2.200	2.140	2.280	9,212,000	20,142,560	2.1866	0.733	0.723	0.733	0.713	0.760	27,636,000	0.7289	0.00%
2020-10-21	2.200	2.150	2.210	2.030	2.260	9,572,000	20,235,080	2.1140	0.733	0.717	0.737	0.677	0.753	28,716,000	0.7047	2.80%
2020-10-20	2.140	2.110	2.170	2.000	2.300	7,184,000	15,287,920	2.1281	0.713	0.703	0.723	0.667	0.767	21,552,000	0.7094	5.42%
2020-10-19	2.030	2.030	2.050	1.440	3.060	7,652,000	17,321,440	2.2636	0.677	0.677	0.683	0.480	1.020	22,956,000	0.7545	-32.33%
2020-10-16	3.000	2.980	3.000	2.550	3.090	10,960,000	31,195,360	2.8463	1.000	0.993	1.000	0.850	1.030	32,880,000	0.9488	19.52%
2020-10-15	2.510	2.490	2.510	2.490	2.640	11,856,000	30,366,640	2.5613	0.837	0.830	0.837	0.830	0.880	35,568,000	0.8538	-2.33%
2020-10-14	2.570	2.570	2.610	2.500	2.740	15,552,000	40,585,040	2.6096	0.857	0.857	0.870	0.833	0.913	46,656,000	0.8699	-3.38%
2020-10-12	2.660	2.660	2.690	2.400	2.700	9,544,000	25,198,920	2.6403	0.887	0.887	0.897	0.800	0.900	28,632,000	0.8801	10.83%
2020-10-09	2.400	2.380	2.410	2.310	2.440	8,484,000	20,249,200	2.3868	0.800	0.793	0.803	0.770	0.813	25,452,000	0.7956	0.84%
2020-10-08	2.380	2.380	2.390	2.140	2.480	10,957,000	25,979,460	2.3710	0.793	0.793	0.797	0.713	0.827	32,871,000	0.7903	10.19%
2020-10-07	2.160	2.150	2.250	2.050	2.400	13,420,000	29,437,880	2.1936	0.720	0.717	0.750	0.683	0.800	40,260,000	0.7312	2.86%
2020-10-06	2.100	2.030	2.090	1.780	2.200	3,384,000	6,508,760	1.9234	0.700	0.677	0.697	0.593	0.733	10,152,000	0.6411	9.95%
2020-10-05	1.910	1.880	1.910	1.730	1.990	2,784,000	5,247,440	1.8849	0.637	0.627	0.637	0.577	0.663	8,352,000	0.6283	-3.54%
2020-09-30	1.980	1.930	1.990	1.310	2.130	17,855,500	28,307,810	1.5854	0.660	0.643	0.663	0.437	0.710	53,566,500	0.5285	39.44%
2020-09-29	1.420	1.420	1.500	1.420	1.640	7,692,000	11,475,880	1.4919	0.473	0.473	0.500	0.473	0.547	23,076,000	0.4973	-5.33%
2020-09-28	1.500	1.500	1.530	1.200	1.540	1,816,000	2,511,080	1.3828	0.500	0.500	0.510	0.400	0.513	5,448,000	0.4609	15.38%
2020-09-25	1.300	1.300	1.340	1.140	1.340	1,372,000	1,759,160	1.2822	0.433	0.433	0.447	0.380	0.447	4,116,000	0.4274	10.17%
2020-09-24	1.180	1.180	1.190	1.130	1.290	1,460,000	1,744,360	1.1948	0.393	0.393	0.397	0.377	0.430	4,380,000	0.3983	-9.23%
2020-09-23	1.300	1.280	1.310	1.150	1.320	3,784,000	4,782,120	1.2638	0.433	0.427	0.437	0.383	0.440	11,352,000	0.4213	9.24%
2020-09-22	1.190	1.190	1.250	1.050	1.380	2,680,000	3,155,360	1.1774	0.397	0.397	0.417	0.350	0.460	8,040,000	0.3925	-5.56%
2020-09-21	1.260	1.250	1.290	1.260	1.290	952,000	1,215,360	1.2766	0.420	0.417	0.430	0.420	0.430	2,856,000	0.4255	-1.56%
2020-09-18	1.280	1.280	1.290	1.230	1.380	2,656,000	3,483,560	1.3116	0.427	0.427	0.430	0.410	0.460	7,968,000	0.4372	6.67%
2020-09-17	1.200	1.190	1.230	1.150	1.380	776,000	972,880	1.2537	0.400	0.397	0.410	0.383	0.460	2,328,000	0.4179	-6.98%
2020-09-16	1.290	1.280	1.290	1.170	1.480	248,000	315,120	1.2706	0.430	0.427	0.430	0.390	0.493	744,000	0.4235	8.40%
2020-09-15	1.190	1.150	1.230	1.150	1.250	1,708,000	2,031,040	1.1891	0.397	0.383	0.410	0.383	0.417	5,124,000	0.3964	4.39%
2020-09-14	1.140	1.140	1.200	1.020	1.180	3,604,000	3,997,600	1.1092	0.380	0.380	0.400	0.340	0.393	10,812,000	0.3697	0.88%
2020-09-11	1.130	1.120	1.130	1.070	1.220	2,528,000	2,927,360	1.1580	0.377	0.373	0.377	0.357	0.407	7,584,000	0.3860	-3.42%
2020-09-10	1.170	1.140	1.180	1.130	1.350	1,532,000	1,855,720	1.2113	0.390	0.380	0.393	0.377	0.450	4,596,000	0.4038	-14.60%
2020-09-09	1.370	1.310	1.370	1.260	1.470	368,000	490,880	1.3339	0.457	0.437	0.457	0.420	0.490	1,104,000	0.4446	-2.14%
2020-09-08	1.400	1.350	1.400	1.290	1.480	2,812,000	3,932,360	1.3984	0.467	0.450	0.467	0.430	0.493	8,436,000	0.4661	5.26%
2020-09-07	1.330	1.270	1.330	1.200	1.330	984,000	1,250,120	1.2704	0.443	0.423	0.443	0.400	0.443	2,952,000	0.4235	11.76%
2020-09-04	1.190	1.180	1.240	1.040	1.240	3,398,000	4,070,540	1.1979	0.397	0.393	0.413	0.347	0.413	10,194,000	0.3993	5.31%
2020-09-03	1.130	1.120	1.130	1.020	1.220	3,168,000	3,586,680	1.1322	0.377	0.373	0.377	0.340	0.407	9,504,000	0.3774	-3.42%
2020-09-02	1.170	1.160	1.190	1.170	1.250	2,164,000	2,622,400	1.2118	0.390	0.387	0.397	0.390	0.417	6,492,000	0.4039	-6.40%
2020-09-01	1.250	1.250	1.260	1.110	1.260	5,496,000	6,581,960	1.1976	0.417	0.417	0.420	0.370	0.420	16,488,000	0.3992	5.93%
2020-08-31	1.180	1.150	1.200	1.120	1.260	2,804,000	3,319,520	1.1839	0.393	0.383	0.400	0.373	0.420	8,412,000	0.3946	-5.60%
2020-08-28	1.250	1.240	1.270	1.250	1.400	3,500,000	4,501,040	1.2860	0.417	0.413	0.423	0.417	0.467	10,500,000	0.4287	-8.09%
2020-08-27	1.360	1.340	1.380	1.300	1.410	1,032,000	1,398,440	1.3551	0.453	0.447	0.460	0.433	0.470	3,096,000	0.4517	6.25%
2020-08-26	1.280	1.250	1.280	1.200	1.650	6,440,000	8,738,680	1.3569	0.427	0.417	0.427	0.400	0.550	19,320,000	0.4523	-24.71%
2020-08-25	1.700	1.650	1.690	1.540	1.860	3,464,000	5,870,280	1.6947	0.567	0.550	0.563	0.513	0.620	10,392,000	0.5649	-4.49%
2020-08-24	1.780	1.770	1.780	1.360	1.850	13,444,000	21,554,880	1.6033	0.593	0.590	0.593	0.453	0.617	40,332,000	0.5344	34.85%
2020-08-21	1.320	1.320	1.330	1.080	1.550	6,848,000	8,261,960	1.2065	0.440	0.440	0.443	0.360	0.517	20,544,000	0.4022	17.86%
2020-08-20	1.120	1.070	1.120	1.030	1.120	472,000	504,600	1.0691	0.373	0.357	0.373	0.343	0.373	1,416,000	0.3564	3.70%
2020-08-19	1.080	1.060	1.080	1.030	1.080	3,772,000	3,925,240	1.0406	0.360	0.353	0.360	0.343	0.360	11,316,000	0.3469	1.89%
2020-08-18	1.060	1.020	1.060	1.020	1.060	5,276,000	5,475,360	1.0378	0.353	0.340	0.353	0.340	0.353	15,828,000	0.3459	-0.93%
2020-08-17	1.070	1.030	1.070	1.020	1.090	5,520,000	5,751,040	1.0419	0.357	0.343	0.357	0.340	0.363	16,560,000	0.3473	0.00%
2020-08-14	1.070	1.020	1.070	0.910	1.100	24,948,000	24,965,000	1.0007	0.357	0.340	0.357	0.303	0.367	74,844,000	0.3336	0.94%
2020-08-13	1.060	1.020	1.060	1.020	1.070	2,004,000	2,120,200	1.0580	0.353	0.340	0.353	0.340	0.357	6,012,000	0.3527	-3.64%
2020-08-12	1.100	1.020	1.100	0.990	1.120	14,312,000	14,347,320	1.0025	0.367	0.340	0.367	0.330	0.373	42,936,000	0.3342	5.77%
2020-08-11	1.040	0.960	1.040	1.040	1.060	140,000	146,160	1.0440	0.347	0.320	0.347	0.347	0.353	420,000	0.3480	-0.95%
2020-08-10	1.050	0.980	1.050	0.940	1.050	380,000	369,800	0.9732	0.350	0.327	0.350	0.313	0.350	1,140,000	0.3244	6.06%
2020-08-07	0.990	0.980	1.040	0.970	1.050	5,196,000	5,209,080	1.0025	0.330	0.327	0.347	0.323	0.350	15,588,000	0.3342	-3.88%
2020-08-06	1.030	0.960	1.030	0.970	1.030	460,000	459,960	0.9999	0.343	0.320	0.343	0.323	0.343	1,380,000	0.3333	0.00%
2020-08-05	1.030	1.000	1.030	1.000	1.060	552,000	580,080	1.0509	0.343	0.333	0.343	0.333	0.353	1,656,000	0.3503	0.98%
2020-08-04	1.020	1.000	1.030	0.930	1.080	1,784,000	1,789,080	1.0028	0.340	0.333	0.343	0.310	0.360	5,352,000	0.3343	6.25%
2020-08-03	0.960	0.930	0.960	0.910	0.960	5,344,000	5,040,480	0.9432	0.320	0.310	0.320	0.303	0.320	16,032,000	0.3144	2.13%
2020-07-31	0.940	0.890	0.940	0.830	0.960	2,788,000	2,565,880	0.9203	0.313	0.297	0.313	0.277	0.320	8,364,000	0.3068	5.62%
2020-07-30	0.890	0.800	0.890	0.800	0.890	2,296,000	1,916,880	0.8349	0.297	0.267	0.297	0.267	0.297	6,888,000	0.2783	8.54%
2020-07-29	0.820	0.810	0.860	0.820	0.850	100,000	83,920	0.8392	0.273	0.270	0.287	0.273	0.283	300,000	0.2797	-3.53%
2020-07-28	0.850	0.820	0.870	0.820	0.870	1,108,000	930,120	0.8395	0.283	0.273	0.290	0.273	0.290	3,324,000	0.2798	0.00%
2020-07-27	0.850	0.800	0.860	0.770	0.850	500,000	401,560	0.8031	0.283	0.267	0.287	0.257	0.283	1,500,000	0.2677	8.97%
2020-07-24	0.780	0.780	0.830	0.770	0.860	420,000	343,760	0.8185	0.260	0.260	0.277	0.257	0.287	1,260,000	0.2728	-7.14%
2020-07-23	0.840	0.750	0.840	0.840	0.850	1,092,000	925,680	0.8477	0.280	0.250	0.280	0.280	0.283	3,276,000	0.2826	0.00%
2020-07-22	0.840	0.820	0.840	0.700	0.910	32,564,000	25,834,160	0.7933	0.280	0.273	0.280	0.233	0.303	97,692,000	0.2644	-2.33%
2020-07-21	0.860	0.860	0.910	0.850	0.920	6,404,000	5,871,120	0.9168	0.287	0.287	0.303	0.283	0.307	19,212,000	0.3056	0.00%
2020-07-20	0.860	0.820	0.930	0.820	0.920	640,000	574,560	0.8978	0.287	0.273	0.310	0.273	0.307	1,920,000	0.2993	2.38%
2020-07-17	0.840	0.820	0.850	0.820	0.960	7,832,000	6,921,160	0.8837	0.280	0.273	0.283	0.273	0.320	23,496,000	0.2946	-1.18%
2020-07-16	0.850	0.850	0.870	0.800	0.930	976,000	851,360	0.8723	0.283	0.283	0.290	0.267	0.310	2,928,000	0.2908	-6.59%
2020-07-15	0.910	0.880	0.920	0.860	0.950	1,574,000	1,469,560	0.9336	0.303	0.293	0.307	0.287	0.317	4,722,000	0.3112	-2.15%
2020-07-14	0.930	0.910	0.930	0.920	0.990	1,072,000	1,011,120	0.9432	0.310	0.303	0.310	0.307	0.330	3,216,000	0.3144	-2.11%
2020-07-13	0.950	0.950	0.970	0.940	1.020	1,816,000	1,791,720	0.9866	0.317	0.317	0.323	0.313	0.340	5,448,000	0.3289	-7.77%
2020-07-10	1.030	0.960	1.030	0.990	1.060	716,000	711,560	0.9938	0.343	0.320	0.343	0.330	0.353	2,148,000	0.3313	0.00%
2020-07-09	1.030	0.990	1.030	1.000	1.030	2,304,000	2,311,320	1.0032	0.343	0.330	0.343	0.333	0.343	6,912,000	0.3344	-0.96%
2020-07-08	1.040	0.950	1.040	1.020	1.050	2,380,000	2,459,160	1.0333	0.347	0.317	0.347	0.340	0.350	7,140,000	0.3444	-1.89%
2020-07-07	1.060	0.970	1.060	0.950	1.060	10,628,000	10,583,560	0.9958	0.353	0.323	0.353	0.317	0.353	31,884,000	0.3319	0.95%
2020-07-06	1.050	1.020	1.050	1.010	1.090	6,616,000	7,094,360	1.0723	0.350	0.340	0.350	0.337	0.363	19,848,000	0.3574	0.00%
2020-07-03	1.050	1.000	1.050	0.990	1.050	544,000	556,560	1.0231	0.350	0.333	0.350	0.330	0.350	1,632,000	0.3410	-0.94%
2020-07-02	1.060	1.030	1.060	1.030	1.080	4,716,000	4,998,920	1.0600	0.353	0.343	0.353	0.343	0.360	14,148,000	0.3533	0.00%
2020-06-30	1.060	1.030	1.060	1.030	1.090	8,824,000	9,217,760	1.0446	0.353	0.343	0.353	0.343	0.363	26,472,000	0.3482	-3.64%
2020-06-29	1.100	1.060	1.100	1.050	1.130	2,980,000	3,225,000	1.0822	0.367	0.353	0.367	0.350	0.377	8,940,000	0.3607	-2.65%
2020-06-26	1.130	1.060	1.130	1.060	1.130	7,560,000	8,276,560	1.0948	0.377	0.353	0.377	0.353	0.377	22,680,000	0.3649	2.73%
2020-06-24	1.100	1.040	1.100	0.980	1.100	7,800,000	7,825,680	1.0033	0.367	0.347	0.367	0.327	0.367	23,400,000	0.3344	-2.65%
2020-06-23	1.130	1.080	1.130	1.110	1.140	1,028,000	1,151,120	1.1198	0.377	0.360	0.377	0.370	0.380	3,084,000	0.3733	-0.88%
2020-06-22	1.140	1.130	1.140	1.130	1.170	972,000	1,115,920	1.1481	0.380	0.377	0.380	0.377	0.390	2,916,000	0.3827	3.64%
2020-06-19	1.100	1.090	1.100	1.090	1.100	5,052,000	5,557,000	1.1000	0.367	0.363	0.367	0.363	0.367	15,156,000	0.3667	-0.90%
2020-06-18	1.110	1.090	1.110	1.080	1.120	2,592,000	2,877,640	1.1102	0.370	0.363	0.370	0.360	0.373	7,776,000	0.3701	0.91%
2020-06-17	1.100	1.020	1.100	1.030	1.100	2,704,000	2,799,200	1.0352	0.367	0.340	0.367	0.343	0.367	8,112,000	0.3451	4.76%
2020-06-16	1.050	0.950	1.050	0.980	1.050	5,324,000	5,316,160	0.9985	0.350	0.317	0.350	0.327	0.350	15,972,000	0.3328	0.96%
2020-06-15	1.040	0.920	1.040	0.940	1.040	2,540,000	2,499,520	0.9841	0.347	0.307	0.347	0.313	0.347	7,620,000	0.3280	4.00%
2020-06-12	1.000	0.940	1.000	0.940	1.080	2,232,000	2,282,760	1.0227	0.333	0.313	0.333	0.313	0.360	6,696,000	0.3409	0.00%
2020-06-11	1.000	0.940	1.000	0.960	1.100	3,156,000	3,377,800	1.0703	0.333	0.313	0.333	0.320	0.367	9,468,000	0.3568	-9.09%
2020-06-10	1.100	1.050	1.100	1.050	1.110	3,152,000	3,465,600	1.0995	0.367	0.350	0.367	0.350	0.370	9,456,000	0.3665	-3.51%
2020-06-09	1.140	1.080	1.140	1.120	1.140	1,004,000	1,124,560	1.1201	0.380	0.360	0.380	0.373	0.380	3,012,000	0.3734	-0.87%
2020-06-08	1.150	1.070	1.150	1.050	1.150	3,996,000	4,323,160	1.0819	0.383	0.357	0.383	0.350	0.383	11,988,000	0.3606	0.88%
2020-06-05	1.140	1.110	1.140	1.100	1.140	5,924,000	6,628,640	1.1189	0.380	0.370	0.380	0.367	0.380	17,772,000	0.3730	0.00%
2020-06-04	1.140	1.060	1.140	1.070	1.140	4,812,000	5,198,080	1.0802	0.380	0.353	0.380	0.357	0.380	14,436,000	0.3601	4.59%
2020-06-03	1.090	1.040	1.090	1.050	1.090	5,064,000	5,442,560	1.0748	0.363	0.347	0.363	0.350	0.363	15,192,000	0.3583	-0.91%
2020-06-02	1.100	1.040	1.100	1.050	1.100	4,696,000	5,100,440	1.0861	0.367	0.347	0.367	0.350	0.367	14,088,000	0.3620	1.85%
2020-06-01	1.080	1.050	1.080	1.060	1.120	4,860,000	5,385,840	1.1082	0.360	0.350	0.360	0.353	0.373	14,580,000	0.3694	-5.26%
2020-05-29	1.140	1.080	1.140	1.050	1.150	6,788,000	7,579,440	1.1166	0.380	0.360	0.380	0.350	0.383	20,364,000	0.3722	0.88%
2020-05-28	1.130	1.090	1.130	1.060	1.130	7,892,000	8,671,120	1.0987	0.377	0.363	0.377	0.353	0.377	23,676,000	0.3662	3.67%
2020-05-27	1.090	1.090	1.100	1.090	1.100	8,712,000	9,543,040	1.0954	0.363	0.363	0.367	0.363	0.367	26,136,000	0.3651	-1.80%
2020-05-26	1.110	1.070	1.120	1.050	1.110	5,668,000	6,131,640	1.0818	0.370	0.357	0.373	0.350	0.370	17,004,000	0.3606	0.91%
2020-05-25	1.100	1.050	1.100	1.030	1.110	1,116,000	1,224,960	1.0976	0.367	0.350	0.367	0.343	0.370	3,348,000	0.3659	0.00%
2020-05-22	1.100	1.040	1.100	1.030	1.130	976,000	1,073,640	1.1000	0.367	0.347	0.367	0.343	0.377	2,928,000	0.3667	-4.35%
2020-05-21	1.150	1.090	1.150	1.090	1.160	3,660,000	4,031,280	1.1014	0.383	0.363	0.383	0.363	0.387	10,980,000	0.3671	-0.86%
2020-05-20	1.160	1.130	1.160	1.120	1.170	2,156,000	2,507,440	1.1630	0.387	0.377	0.387	0.373	0.390	6,468,000	0.3877	-1.69%
2020-05-19	1.180	1.150	1.180	1.140	1.180	872,000	1,015,600	1.1647	0.393	0.383	0.393	0.380	0.393	2,616,000	0.3882	3.51%
2020-05-18	1.140	1.140	1.170	1.130	1.200	1,940,000	2,244,480	1.1569	0.380	0.380	0.390	0.377	0.400	5,820,000	0.3856	-5.79%
2020-05-15	1.210	1.150	1.210	1.130	1.210	2,224,000	2,530,800	1.1379	0.403	0.383	0.403	0.377	0.403	6,672,000	0.3793	3.42%
2020-05-14	1.170	1.130	1.170	1.130	1.180	2,896,000	3,365,920	1.1623	0.390	0.377	0.390	0.377	0.393	8,688,000	0.3874	-0.85%
2020-05-13	1.180	1.130	1.180	1.110	1.190	1,544,000	1,768,800	1.1456	0.393	0.377	0.393	0.370	0.397	4,632,000	0.3819	0.85%
2020-05-12	1.170	1.120	1.170	1.120	1.170	224,000	254,440	1.1359	0.390	0.373	0.390	0.373	0.390	672,000	0.3786	-0.85%
2020-05-11	1.180	1.140	1.180	1.130	1.250	204,000	240,000	1.1765	0.393	0.380	0.393	0.377	0.417	612,000	0.3922	1.72%
2020-05-08	1.160	1.130	1.160	1.100	1.160	2,836,000	3,211,600	1.1324	0.387	0.377	0.387	0.367	0.387	8,508,000	0.3775	0.87%
2020-05-07	1.150	1.100	1.150	1.000	1.160	2,220,000	2,515,040	1.1329	0.383	0.367	0.383	0.333	0.387	6,660,000	0.3776	-3.36%
2020-05-06	1.190	1.160	1.190	1.170	1.220	1,560,000	1,845,120	1.1828	0.397	0.387	0.397	0.390	0.407	4,680,000	0.3943	-2.46%
2020-05-05	1.220	1.170	1.220	1.170	1.220	1,356,000	1,618,200	1.1934	0.407	0.390	0.407	0.390	0.407	4,068,000	0.3978	0.83%
2020-05-04	1.210	1.180	1.210	1.160	1.240	412,000	487,360	1.1829	0.403	0.393	0.403	0.387	0.413	1,236,000	0.3943	-2.42%
2020-04-29	1.240	1.200	1.240	1.160	1.260	4,620,000	5,526,040	1.1961	0.413	0.400	0.413	0.387	0.420	13,860,000	0.3987	3.33%
2020-04-28	1.200	1.200	1.220	1.100	1.210	4,220,000	4,952,960	1.1737	0.400	0.400	0.407	0.367	0.403	12,660,000	0.3912	6.19%
2020-04-27	1.130	1.100	1.150	1.100	1.160	3,175,000	3,558,980	1.1209	0.377	0.367	0.383	0.367	0.387	9,525,000	0.3736	-4.24%
2020-04-24	1.180	1.120	1.190	1.110	1.180	2,428,000	2,827,600	1.1646	0.393	0.373	0.397	0.370	0.393	7,284,000	0.3882	0.85%
2020-04-23	1.170	1.160	1.190	1.150	1.200	6,258,000	7,373,040	1.1782	0.390	0.387	0.397	0.383	0.400	18,774,000	0.3927	1.74%
2020-04-22	1.150	1.130	1.150	1.050	1.200	756,000	857,520	1.1343	0.383	0.377	0.383	0.350	0.400	2,268,000	0.3781	10.58%
2020-04-21	1.040	1.030	1.040	1.020	1.100	4,672,000	4,992,960	1.0687	0.347	0.343	0.347	0.340	0.367	14,016,000	0.3562	-7.96%
2020-04-20	1.130	1.130	1.140	1.090	1.150	5,038,000	5,715,800	1.1345	0.377	0.377	0.380	0.363	0.383	15,114,000	0.3782	-4.24%
2020-04-17	1.180	1.100	1.180	1.140	1.250	2,496,000	3,059,760	1.2259	0.393	0.367	0.393	0.380	0.417	7,488,000	0.4086	-4.84%
2020-04-16	1.240	1.240	1.250	1.170	1.300	3,794,000	4,745,520	1.2508	0.413	0.413	0.417	0.390	0.433	11,382,000	0.4169	-4.62%
2020-04-15	1.300	1.280	1.310	1.280	1.350	612,000	798,360	1.3045	0.433	0.427	0.437	0.427	0.450	1,836,000	0.4348	-3.70%
2020-04-14	1.350	1.330	1.350	1.230	1.370	2,788,000	3,625,800	1.3005	0.450	0.443	0.450	0.410	0.457	8,364,000	0.4335	5.47%
2020-04-09	1.280	1.280	1.290	1.270	1.340	14,640,000	18,988,920	1.2971	0.427	0.427	0.430	0.423	0.447	43,920,000	0.4324	0.79%
2020-04-08	1.270	1.270	1.300	1.230	1.450	13,452,000	17,756,840	1.3200	0.423	0.423	0.433	0.410	0.483	40,356,000	0.4400	-0.78%
2020-04-07	1.280	1.270	1.290	1.150	1.340	5,020,000	6,351,840	1.2653	0.427	0.423	0.430	0.383	0.447	15,060,000	0.4218	7.56%
2020-04-06	1.190	1.180	1.190	0.970	1.190	6,040,000	6,544,680	1.0836	0.397	0.393	0.397	0.323	0.397	18,120,000	0.3612	21.43%
2020-04-03	0.980	0.970	0.990	0.820	1.010	4,120,000	3,871,480	0.9397	0.327	0.323	0.330	0.273	0.337	12,360,000	0.3132	18.07%
2020-04-02	0.830	0.830	0.840	0.800	0.840	1,128,000	926,880	0.8217	0.277	0.277	0.280	0.267	0.280	3,384,000	0.2739	-3.49%
2020-04-01	0.860	0.860	0.870	0.810	0.890	1,500,000	1,281,200	0.8541	0.287	0.287	0.290	0.270	0.297	4,500,000	0.2847	0.00%
2020-03-31	0.860	0.850	0.870	0.780	0.930	6,228,000	5,330,720	0.8559	0.287	0.283	0.290	0.260	0.310	18,684,000	0.2853	-1.15%
2020-03-30	0.870	0.860	0.870	0.720	0.920	19,332,681	16,370,711	0.8468	0.290	0.287	0.290	0.240	0.307	57,998,043	0.2823	1.16%
2020-03-27	0.860	0.850	0.860	0.850	1.090	80,452,681	78,341,846	0.9738	0.287	0.283	0.287	0.283	0.363	241,358,043	0.3246