Prices and Webb-site Total Returns

Hatcher Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08365	2017-05-26			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-19	2.070	2.070	2.090	2.070	2.080	228,000	473,620	2.0773	2.070	2.070	2.090	2.070	2.080	228,000	2.0773	-0.48%
2026-01-16	2.080	2.070	2.100	2.080	2.150	130,000	274,300	2.1100	2.080	2.070	2.100	2.080	2.150	130,000	2.1100	-2.35%
2026-01-15	2.130	2.090	2.130	2.070	2.170	410,000	878,700	2.1432	2.130	2.090	2.130	2.070	2.170	410,000	2.1432	0.95%
2026-01-14	2.110	2.080	2.120	2.070	2.170	493,400	1,038,468	2.1047	2.110	2.080	2.120	2.070	2.170	493,400	2.1047	1.93%
2026-01-13	2.070	2.070	2.100	2.060	2.130	315,600	656,304	2.0795	2.070	2.070	2.100	2.060	2.130	315,600	2.0795	-2.36%
2026-01-12	2.120	2.070	2.120	2.050	2.130	231,600	490,280	2.1169	2.120	2.070	2.120	2.050	2.130	231,600	2.1169	1.92%
2026-01-09	2.080	2.050	2.080	2.050	2.140	480,800	1,001,308	2.0826	2.080	2.050	2.080	2.050	2.140	480,800	2.0826	-0.48%
2026-01-08	2.090	2.070	2.100	2.040	2.280	445,200	947,356	2.1279	2.090	2.070	2.100	2.040	2.280	445,200	2.1279	-0.95%
2026-01-07	2.110	2.050	2.110	2.000	2.310	412,000	861,040	2.0899	2.110	2.050	2.110	2.000	2.310	412,000	2.0899	-1.86%
2026-01-06	2.150	2.050	2.150	2.050	2.210	336,400	705,376	2.0968	2.150	2.050	2.150	2.050	2.210	336,400	2.0968	-3.59%
2026-01-05	2.230	2.120	2.230	2.140	2.350	925,600	2,036,516	2.2002	2.230	2.120	2.230	2.140	2.350	925,600	2.2002	-6.30%
2026-01-02	2.380	2.320	2.380	2.310	2.410	862,000	2,034,140	2.3598	2.380	2.320	2.380	2.310	2.410	862,000	2.3598	-1.65%
2025-12-31	2.420	2.340	2.420	2.330	2.430	928,000	2,205,920	2.3771	2.420	2.340	2.420	2.330	2.430	928,000	2.3771	0.41%
2025-12-30	2.410	2.330	2.410	2.270	2.460	1,390,000	3,320,400	2.3888	2.410	2.330	2.410	2.270	2.460	1,390,000	2.3888	1.69%
2025-12-29	2.370	2.340	2.380	2.350	2.530	744,000	1,803,500	2.4241	2.370	2.340	2.380	2.350	2.530	744,000	2.4241	-3.66%
2025-12-24	2.460	2.410	2.460	2.400	2.530	490,000	1,209,600	2.4686	2.460	2.410	2.460	2.400	2.530	490,000	2.4686	-1.60%
2025-12-23	2.500	2.450	2.500	2.410	2.500	462,800	1,131,136	2.4441	2.500	2.450	2.500	2.410	2.500	462,800	2.4441	-0.40%
2025-12-22	2.510	2.440	2.510	2.440	2.540	610,000	1,511,300	2.4775	2.510	2.440	2.510	2.440	2.540	610,000	2.4775	0.00%
2025-12-19	2.510	2.480	2.520	2.460	2.630	1,970,000	4,987,000	2.5315	2.510	2.480	2.520	2.460	2.630	1,970,000	2.5315	-2.71%
2025-12-18	2.580	2.500	2.580	2.500	2.650	548,400	1,392,500	2.5392	2.580	2.500	2.580	2.500	2.650	548,400	2.5392	0.78%
2025-12-17	2.560	2.540	2.610	2.480	2.630	310,000	796,900	2.5706	2.560	2.540	2.610	2.480	2.630	310,000	2.5706	0.00%
2025-12-16	2.560	2.560	2.640	2.510	2.750	784,600	2,066,910	2.6343	2.560	2.560	2.640	2.510	2.750	784,600	2.6343	-0.78%
2025-12-15	2.580	2.600	2.800	2.400	2.650	1,167,160	2,941,234	2.5200	2.580	2.600	2.800	2.400	2.650	1,167,160	2.5200	4.88%
2025-12-12	2.460	2.420	2.470	2.410	2.500	811,000	1,982,750	2.4448	2.460	2.420	2.470	2.410	2.500	811,000	2.4448	1.65%
2025-12-11	2.420	2.420	2.450	2.350	2.490	800,000	1,956,300	2.4454	2.420	2.420	2.450	2.350	2.490	800,000	2.4454	0.00%
2025-12-10	2.420	2.370	2.450	2.380	2.470	410,000	982,700	2.3968	2.420	2.370	2.450	2.380	2.470	410,000	2.3968	1.68%
2025-12-09	2.380	2.380	2.440	2.360	2.480	440,000	1,061,800	2.4132	2.380	2.380	2.440	2.360	2.480	440,000	2.4132	-4.42%
2025-12-08	2.490	2.460	2.500	2.450	2.500	744,000	1,847,980	2.4838	2.490	2.460	2.500	2.450	2.500	744,000	2.4838	2.05%
2025-12-05	2.440	2.440	2.500	2.390	2.490	1,838,000	4,463,288	2.4283	2.440	2.440	2.500	2.390	2.490	1,838,000	2.4283	4.72%
2025-12-04	2.330	2.330	2.390	2.310	2.410	637,600	1,505,196	2.3607	2.330	2.330	2.390	2.310	2.410	637,600	2.3607	3.10%
2025-12-03	2.260	2.230	2.340	2.200	2.350	765,400	1,741,958	2.2759	2.260	2.230	2.340	2.200	2.350	765,400	2.2759	4.63%
2025-12-02	2.160	2.140	2.200	2.100	2.160	130,000	276,800	2.1292	2.160	2.140	2.200	2.100	2.160	130,000	2.1292	2.86%
2025-12-01	2.100	2.100	2.200	2.030	2.150	520,400	1,090,764	2.0960	2.100	2.100	2.200	2.030	2.150	520,400	2.0960	3.45%
2025-11-28	2.030	2.000	2.040	1.940	2.030	270,000	533,300	1.9752	2.030	2.000	2.040	1.940	2.030	270,000	1.9752	3.57%
2025-11-27	1.960	1.910	1.960	1.900	1.960	270,000	521,900	1.9330	1.960	1.910	1.960	1.900	1.960	270,000	1.9330	0.51%
2025-11-26	1.950	1.950	1.980	1.910	1.980	388,400	758,660	1.9533	1.950	1.950	1.980	1.910	1.980	388,400	1.9533	-1.02%
2025-11-25	1.970	1.970	1.980	1.930	1.980	180,000	353,800	1.9656	1.970	1.970	1.980	1.930	1.980	180,000	1.9656	0.00%
2025-11-24	1.970	1.930	1.980	1.940	1.980	208,400	406,792	1.9520	1.970	1.930	1.980	1.940	1.980	208,400	1.9520	0.51%
2025-11-21	1.960	1.930	1.980	1.930	1.980	170,000	333,100	1.9594	1.960	1.930	1.980	1.930	1.980	170,000	1.9594	-0.51%
2025-11-20	1.970	1.960	1.990	1.960	1.970	120,000	236,300	1.9692	1.970	1.960	1.990	1.960	1.970	120,000	1.9692	0.51%
2025-11-19	1.960	1.960	1.990	1.920	1.990	422,000	821,440	1.9465	1.960	1.960	1.990	1.920	1.990	422,000	1.9465	0.00%
2025-11-18	1.960	1.960	2.010	1.900	2.050	310,000	612,600	1.9761	1.960	1.960	2.010	1.900	2.050	310,000	1.9761	-2.00%
2025-11-17	2.000	1.960	2.000	1.860	2.050	190,000	373,800	1.9674	2.000	1.960	2.000	1.860	2.050	190,000	1.9674	0.00%
2025-11-14	2.000	1.970	2.010	1.960	2.000	70,000	138,600	1.9800	2.000	1.970	2.010	1.960	2.000	70,000	1.9800	-0.99%
2025-11-13	2.020	2.000	2.050	1.990	2.070	174,400	351,580	2.0159	2.020	2.000	2.050	1.990	2.070	174,400	2.0159	0.50%
2025-11-12	2.010	2.000	2.050	1.930	2.010	260,000	511,700	1.9681	2.010	2.000	2.050	1.930	2.010	260,000	1.9681	0.50%
2025-11-11	2.000	1.950	2.010	1.910	2.020	298,000	589,460	1.9781	2.000	1.950	2.010	1.910	2.020	298,000	1.9781	-1.48%
2025-11-10	2.030	1.970	2.050	1.980	2.060	254,800	514,992	2.0212	2.030	1.970	2.050	1.980	2.060	254,800	2.0212	1.00%
2025-11-07	2.010	2.010	2.070	1.980	2.020	190,000	378,500	1.9921	2.010	2.010	2.070	1.980	2.020	190,000	1.9921	-1.47%
2025-11-06	2.040	2.030	2.100	1.950	2.080	693,600	1,413,348	2.0377	2.040	2.030	2.100	1.950	2.080	693,600	2.0377	9.09%
2025-11-05	1.870	1.870	1.890	1.850	1.980	322,000	616,790	1.9155	1.870	1.870	1.890	1.850	1.980	322,000	1.9155	0.54%
2025-11-04	1.860	1.850	1.930	1.850	2.030	566,400	1,092,084	1.9281	1.860	1.850	1.930	1.850	2.030	566,400	1.9281	-6.53%
2025-11-03	1.990	1.980	2.030	1.960	2.100	652,400	1,317,912	2.0201	1.990	1.980	2.030	1.960	2.100	652,400	2.0201	6.42%
2025-10-31	1.870	1.870	2.020	1.870	2.180	968,200	1,951,906	2.0160	1.870	1.870	2.020	1.870	2.180	968,200	2.0160	-9.22%
2025-10-30	2.060	2.050	2.060	2.040	2.240	1,127,200	2,384,472	2.1154	2.060	2.050	2.060	2.040	2.240	1,127,200	2.1154	0.49%
2025-10-28	2.050	2.050	2.120	1.990	2.300	841,000	1,744,892	2.0748	2.050	2.050	2.120	1.990	2.300	841,000	2.0748	-10.87%
2025-10-27	2.300	2.260	2.300	2.200	2.350	274,400	633,492	2.3086	2.300	2.260	2.300	2.200	2.350	274,400	2.3086	7.98%
2025-10-24	2.130	2.090	2.160	1.980	2.140	222,400	456,052	2.0506	2.130	2.090	2.160	1.980	2.140	222,400	2.0506	3.90%
2025-10-23	2.050	2.030	2.070	2.050	2.110	138,400	287,236	2.0754	2.050	2.030	2.070	2.050	2.110	138,400	2.0754	-2.38%
2025-10-22	2.100	2.110	2.120	2.100	2.120	34,000	71,660	2.1076	2.100	2.110	2.120	2.100	2.120	34,000	2.1076	-2.33%
2025-10-21	2.150	2.100	2.160	2.020	2.150	210,000	435,800	2.0752	2.150	2.100	2.160	2.020	2.150	210,000	2.0752	3.37%
2025-10-20	2.080	2.070	2.100	2.070	2.200	484,000	1,023,800	2.1153	2.080	2.070	2.100	2.070	2.200	484,000	2.1153	-6.73%
2025-10-17	2.230	2.200	2.240	2.200	2.290	358,400	803,344	2.2415	2.230	2.200	2.240	2.200	2.290	358,400	2.2415	-2.19%
2025-10-16	2.280	2.220	2.280	2.240	2.280	40,800	92,160	2.2588	2.280	2.220	2.280	2.240	2.280	40,800	2.2588	0.00%
2025-10-15	2.280	2.230	2.290	2.200	2.300	132,600	296,552	2.2364	2.280	2.230	2.290	2.200	2.300	132,600	2.2364	2.70%
2025-10-14	2.220	2.190	2.220	2.200	2.300	430,000	952,900	2.2160	2.220	2.190	2.220	2.200	2.300	430,000	2.2160	-3.48%
2025-10-13	2.300	2.210	2.300	2.070	2.300	992,200	2,158,206	2.1752	2.300	2.210	2.300	2.070	2.300	992,200	2.1752	2.22%
2025-10-10	2.250	2.210	2.300	2.180	2.390	416,200	952,450	2.2884	2.250	2.210	2.300	2.180	2.390	416,200	2.2884	-4.26%
2025-10-09	2.350	2.350	2.380	2.350	2.500	530,600	1,287,548	2.4266	2.350	2.350	2.380	2.350	2.500	530,600	2.4266	-3.29%
2025-10-08	2.430	2.380	2.450	2.240	2.480	1,236,000	2,936,824	2.3761	2.430	2.380	2.450	2.240	2.480	1,236,000	2.3761	7.05%
2025-10-06	2.270	2.270	2.300	2.200	2.400	684,600	1,563,158	2.2833	2.270	2.270	2.300	2.200	2.400	684,600	2.2833	-2.58%
2025-10-03	2.330	2.330	2.350	2.160	2.400	1,945,600	4,431,298	2.2776	2.330	2.330	2.350	2.160	2.400	1,945,600	2.2776	9.91%
2025-10-02	2.120	2.120	2.150	1.950	2.210	2,030,800	4,242,932	2.0893	2.120	2.120	2.150	1.950	2.210	2,030,800	2.0893	10.42%
2025-09-30	1.920	1.920	1.950	1.540	1.980	1,947,000	3,581,912	1.8397	1.920	1.920	1.950	1.540	1.980	1,947,000	1.8397	28.00%
2025-09-29	1.500	1.500	1.580	1.500	1.620	676,000	1,037,940	1.5354	1.500	1.500	1.580	1.500	1.620	676,000	1.5354	2.04%
2025-09-26	1.470	1.470	1.550	1.450	1.600	816,800	1,247,728	1.5276	1.470	1.470	1.550	1.450	1.600	816,800	1.5276	0.00%
2025-09-25	1.470	1.480	1.550	1.470	1.560	250,000	378,500	1.5140	1.470	1.480	1.550	1.470	1.560	250,000	1.5140	-5.16%
2025-09-24	1.550	1.510	1.550	1.450	1.560	550,000	815,000	1.4818	1.550	1.510	1.550	1.450	1.560	550,000	1.4818	4.03%
2025-09-23	1.490	1.490	1.520	1.490	1.560	376,800	575,180	1.5265	1.490	1.490	1.520	1.490	1.560	376,800	1.5265	-4.49%
2025-09-22	1.560	1.520	1.630	1.460	1.680	780,000	1,208,000	1.5487	1.560	1.520	1.630	1.460	1.680	780,000	1.5487	4.00%
2025-09-19	1.500	1.500	1.540	1.480	1.550	1,850,000	2,780,100	1.5028	1.500	1.500	1.540	1.480	1.550	1,850,000	1.5028	-0.66%
2025-09-18	1.510	1.500	1.530	1.460	1.710	2,358,600	3,732,446	1.5825	1.510	1.500	1.530	1.460	1.710	2,358,600	1.5825	-13.71%
2025-09-17	1.750	1.740	1.760	1.700	2.100	2,867,000	5,263,918	1.8360	1.750	1.740	1.760	1.700	2.100	2,867,000	1.8360	-3.85%
2025-09-16	1.820	1.770	1.820	1.710	2.320	4,848,000	9,241,990	1.9064	1.820	1.770	1.820	1.710	2.320	4,848,000	1.9064	-19.82%
2025-09-15	2.270	2.250	2.270	2.050	2.490	4,008,200	9,314,316	2.3238	2.270	2.250	2.270	2.050	2.490	4,008,200	2.3238	5.58%
2025-09-12	2.150	2.060	2.120	2.000	2.400	4,370,000	9,533,644	2.1816	2.150	2.060	2.120	2.000	2.400	4,370,000	2.1816	4.88%
2025-09-11	2.050	1.970	2.050	1.550	2.050	6,060,400	10,747,110	1.7733	2.050	1.970	2.050	1.550	2.050	6,060,400	1.7733	30.57%
2025-09-10	1.570	1.560	1.570	1.550	1.590	2,540,600	4,006,818	1.5771	1.570	1.560	1.570	1.550	1.590	2,540,600	1.5771	0.00%
2025-09-09	1.570	1.540	1.570	1.540	1.590	2,499,800	3,912,414	1.5651	1.570	1.540	1.570	1.540	1.590	2,499,800	1.5651	1.29%
2025-09-08	1.550	1.550	1.560	1.530	1.600	1,420,600	2,210,006	1.5557	1.550	1.550	1.560	1.530	1.600	1,420,600	1.5557	0.00%
2025-09-05	1.550	1.540	1.570	1.520	1.600	1,561,000	2,428,300	1.5556	1.550	1.540	1.570	1.520	1.600	1,561,000	1.5556	1.31%
2025-09-04	1.530	1.530	1.540	1.530	1.680	2,647,600	4,192,480	1.5835	1.530	1.530	1.540	1.530	1.680	2,647,600	1.5835	-3.16%
2025-09-03	1.580	1.570	1.590	1.540	1.600	2,640,200	4,173,832	1.5809	1.580	1.570	1.590	1.540	1.600	2,640,200	1.5809	2.60%
2025-09-02	1.540	1.540	1.570	1.510	1.610	2,590,400	4,019,504	1.5517	1.540	1.540	1.570	1.510	1.610	2,590,400	1.5517	-0.65%
2025-09-01	1.550	1.510	1.530	1.460	1.610	2,662,600	4,146,656	1.5574	1.550	1.510	1.530	1.460	1.610	2,662,600	1.5574	-3.13%
2025-08-29	1.600	1.580	1.600	1.560	1.640	2,910,200	4,645,320	1.5962	1.600	1.580	1.600	1.560	1.640	2,910,200	1.5962	1.91%
2025-08-28	1.570	1.540	1.570	1.540	1.750	4,389,400	6,958,642	1.5853	1.570	1.540	1.570	1.540	1.750	4,389,400	1.5853	-3.68%
2025-08-27	1.630	1.580	1.630	1.440	1.700	4,443,400	6,899,492	1.5528	1.630	1.580	1.630	1.440	1.700	4,443,400	1.5528	7.24%
2025-08-26	1.520	1.510	1.520	1.320	1.790	4,943,200	7,336,264	1.4841	1.520	1.510	1.520	1.320	1.790	4,943,200	1.4841	-6.17%
2025-08-25	1.620	1.570	1.640	1.380	2.160	7,801,800	13,274,438	1.7015	1.620	1.570	1.640	1.380	2.160	7,801,800	1.7015	2.53%
2025-08-22	1.580	1.540	1.580	1.120	1.580	15,611,000	20,881,895	1.3376	1.580	1.540	1.580	1.120	1.580	15,611,000	1.3376	41.07%
2025-08-21	1.120	1.090	1.120	1.030	1.190	6,082,800	6,550,558	1.0769	1.120	1.090	1.120	1.030	1.190	6,082,800	1.0769	8.74%
2025-08-20	1.030	1.000	1.030	0.850	1.040	6,955,600	6,705,678	0.9641	1.030	1.000	1.030	0.850	1.040	6,955,600	0.9641	21.18%
2025-08-19	0.850	0.830	0.850	0.730	0.960	4,255,000	3,634,840	0.8543	0.850	0.830	0.850	0.730	0.960	4,255,000	0.8543	23.19%
2025-08-18	0.690	0.690	0.700	0.460	0.710	6,533,000	4,035,619	0.6177	0.690	0.690	0.700	0.460	0.710	6,533,000	0.6177	53.33%
2025-08-15	0.450	0.435	0.450	0.295	0.470	7,721,600	2,999,982	0.3885	0.450	0.435	0.450	0.295	0.470	7,721,600	0.3885	52.54%
2025-08-14	0.295	0.295	0.300	0.280	0.300	750,000	221,080	0.2948	0.295	0.295	0.300	0.280	0.300	750,000	0.2948	3.51%
2025-08-13	0.285	0.280	0.285	0.285	0.285	111,200	31,612	0.2843	0.285	0.280	0.285	0.285	0.285	111,200	0.2843	1.79%
2025-08-12	0.280	0.270	0.280	0.255	0.280	255,400	67,558	0.2645	0.280	0.270	0.280	0.255	0.280	255,400	0.2645	7.69%
2025-08-11	0.260	0.260	0.270	0.255	0.260	619,200	160,720	0.2596	0.260	0.260	0.270	0.255	0.260	619,200	0.2596	4.00%
2025-08-08	0.250	0.240	0.250	0.250	0.255	400,000	100,490	0.2512	0.250	0.240	0.250	0.250	0.255	400,000	0.2512	0.00%
2025-08-07	0.250	0.240	0.255	-	-	4,000	876	0.2190	0.250	0.240	0.255	-	-	4,000	0.2190	0.00%
2025-08-06	0.250	0.240	0.250	-	-	10,000	2,460	0.2460	0.250	0.240	0.250	-	-	10,000	0.2460	0.00%
2025-08-05	0.250	0.237	0.250	-	-	0	0	-	0.250	0.237	0.250	-	-	0	-	0.00%
2025-08-04	0.250	0.237	0.250	-	-	0	0	-	0.250	0.237	0.250	-	-	0	-	0.00%
2025-08-01	0.250	0.240	0.250	0.249	0.250	90,000	22,450	0.2494	0.250	0.240	0.250	0.249	0.250	90,000	0.2494	0.00%
2025-07-31	0.250	0.237	0.250	-	-	1,200	264	0.2200	0.250	0.237	0.250	-	-	1,200	0.2200	0.00%
2025-07-30	0.250	0.237	0.250	-	-	8,400	1,926	0.2293	0.250	0.237	0.250	-	-	8,400	0.2293	0.00%
2025-07-29	0.250	0.240	0.250	0.245	0.250	100,000	24,590	0.2459	0.250	0.240	0.250	0.245	0.250	100,000	0.2459	1.63%
2025-07-28	0.246	0.242	0.249	0.246	0.246	60,800	14,940	0.2457	0.246	0.242	0.249	0.246	0.246	60,800	0.2457	-3.53%
2025-07-25	0.255	0.237	0.255	0.248	0.255	460,400	114,146	0.2479	0.255	0.237	0.255	0.248	0.255	460,400	0.2479	2.00%
2025-07-24	0.250	0.250	0.255	0.250	0.255	622,000	155,709	0.2503	0.250	0.250	0.255	0.250	0.255	622,000	0.2503	-1.96%
2025-07-23	0.255	0.250	0.255	0.250	0.255	240,000	60,450	0.2519	0.255	0.250	0.255	0.250	0.255	240,000	0.2519	0.00%
2025-07-22	0.255	0.250	0.260	0.250	0.255	381,046	95,418	0.2504	0.255	0.250	0.260	0.250	0.255	381,046	0.2504	2.00%
2025-07-21	0.250	0.250	0.260	0.250	0.255	360,000	90,400	0.2511	0.250	0.250	0.260	0.250	0.255	360,000	0.2511	-5.66%
2025-07-18	0.265	0.255	0.265	0.255	0.265	100,000	25,800	0.2580	0.265	0.255	0.265	0.255	0.265	100,000	0.2580	1.92%
2025-07-17	0.260	0.255	0.260	0.250	0.260	170,000	43,900	0.2582	0.260	0.255	0.260	0.250	0.260	170,000	0.2582	0.00%
2025-07-16	0.260	0.260	0.275	0.250	0.255	80,000	20,350	0.2544	0.260	0.260	0.275	0.250	0.255	80,000	0.2544	-5.45%
2025-07-15	0.275	0.255	0.280	0.275	0.275	94,800	25,953	0.2738	0.275	0.255	0.280	0.275	0.275	94,800	0.2738	-1.79%
2025-07-14	0.280	0.275	0.280	0.275	0.280	444,000	123,580	0.2783	0.280	0.275	0.280	0.275	0.280	444,000	0.2783	5.66%
2025-07-11	0.265	0.265	0.280	0.260	0.260	398,200	103,512	0.2599	0.265	0.265	0.280	0.260	0.260	398,200	0.2599	3.92%
2025-07-10	0.255	0.250	0.280	0.255	0.260	75,400	19,417	0.2575	0.255	0.250	0.280	0.255	0.260	75,400	0.2575	-1.92%
2025-07-09	0.260	0.255	0.260	0.260	0.260	70,000	18,200	0.2600	0.260	0.255	0.260	0.260	0.260	70,000	0.2600	0.00%
2025-07-08	0.260	0.255	0.265	0.249	0.260	260,000	66,660	0.2564	0.260	0.255	0.265	0.249	0.260	260,000	0.2564	4.00%
2025-07-07	0.250	0.248	0.280	-	-	1,800	420	0.2333	0.250	0.248	0.280	-	-	1,800	0.2333	0.00%
2025-07-04	0.250	0.249	0.270	0.248	0.250	210,000	52,390	0.2495	0.250	0.249	0.270	0.248	0.250	210,000	0.2495	0.00%
2025-07-03	0.250	0.240	0.280	0.248	0.250	200,000	49,900	0.2495	0.250	0.240	0.280	0.248	0.250	200,000	0.2495	0.81%
2025-07-02	0.248	0.248	0.280	0.248	0.250	142,400	35,375	0.2484	0.248	0.248	0.280	0.248	0.250	142,400	0.2484	-0.80%
2025-06-30	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2025-06-27	0.250	0.250	0.270	0.250	0.255	500,000	127,000	0.2540	0.250	0.250	0.270	0.250	0.255	500,000	0.2540	-5.66%
2025-06-26	0.265	0.250	0.275	0.242	0.265	447,800	114,151	0.2549	0.265	0.250	0.275	0.242	0.265	447,800	0.2549	1.92%
2025-06-25	0.260	0.255	0.270	0.255	0.265	268,600	70,181	0.2613	0.260	0.255	0.270	0.255	0.265	268,600	0.2613	-5.45%
2025-06-24	0.275	0.275	0.280	0.275	0.275	60,000	16,500	0.2750	0.275	0.275	0.280	0.275	0.275	60,000	0.2750	0.00%
2025-06-23	0.275	0.232	0.280	-	-	0	0	-	0.275	0.232	0.280	-	-	0	-	0.00%
2025-06-20	0.275	0.233	0.280	-	-	0	0	-	0.275	0.233	0.280	-	-	0	-	0.00%
2025-06-19	0.275	0.260	0.275	-	-	400	96	0.2400	0.275	0.260	0.275	-	-	400	0.2400	-1.79%
2025-06-18	0.280	0.255	0.280	0.243	0.290	200,000	53,820	0.2691	0.280	0.255	0.280	0.243	0.290	200,000	0.2691	18.14%
2025-06-17	0.237	0.237	0.260	0.237	0.250	230,000	54,730	0.2380	0.237	0.237	0.260	0.237	0.250	230,000	0.2380	-5.20%
2025-06-16	0.250	0.242	0.255	0.250	0.255	171,400	42,988	0.2508	0.250	0.242	0.255	0.250	0.255	171,400	0.2508	-1.96%
2025-06-13	0.255	0.255	0.280	0.255	0.265	190,000	49,250	0.2592	0.255	0.255	0.280	0.255	0.265	190,000	0.2592	-3.77%
2025-06-12	0.265	0.265	0.270	0.265	0.270	100,000	26,600	0.2660	0.265	0.265	0.270	0.265	0.270	100,000	0.2660	-1.85%
2025-06-11	0.270	0.265	0.280	0.265	0.270	48,000	12,750	0.2656	0.270	0.265	0.280	0.265	0.270	48,000	0.2656	0.00%
2025-06-10	0.270	0.270	0.280	0.260	0.270	82,400	21,576	0.2618	0.270	0.270	0.280	0.260	0.270	82,400	0.2618	-3.57%
2025-06-09	0.280	0.255	0.290	0.280	0.280	10,000	2,800	0.2800	0.280	0.255	0.290	0.280	0.280	10,000	0.2800	0.00%
2025-06-06	0.280	0.260	0.280	0.260	0.280	522,200	139,680	0.2675	0.280	0.260	0.280	0.260	0.280	522,200	0.2675	0.00%
2025-06-05	0.280	0.265	0.280	0.250	0.280	1,374,400	348,344	0.2535	0.280	0.265	0.280	0.250	0.280	1,374,400	0.2535	-3.45%
2025-06-04	0.290	0.275	0.300	0.275	0.290	144,000	40,250	0.2795	0.290	0.275	0.300	0.275	0.290	144,000	0.2795	-4.92%
2025-06-03	0.305	0.270	0.305	-	-	800	200	0.2500	0.305	0.270	0.305	-	-	800	0.2500	0.00%
2025-06-02	0.305	0.275	0.305	0.290	0.315	210,000	64,750	0.3083	0.305	0.275	0.305	0.290	0.315	210,000	0.3083	8.93%
2025-05-30	0.280	0.280	0.285	0.280	0.280	50,000	14,000	0.2800	0.280	0.280	0.285	0.280	0.280	50,000	0.2800	0.00%
2025-05-29	0.280	0.265	0.280	0.280	0.280	126,000	35,120	0.2787	0.280	0.265	0.280	0.280	0.280	126,000	0.2787	-1.75%
2025-05-28	0.285	0.280	0.285	0.270	0.285	1,280,400	353,850	0.2764	0.285	0.280	0.285	0.270	0.285	1,280,400	0.2764	-5.00%
2025-05-27	0.300	0.295	0.300	0.285	0.305	360,000	105,600	0.2933	0.300	0.295	0.300	0.285	0.305	360,000	0.2933	-1.64%
2025-05-26	0.305	0.280	0.300	0.300	0.310	470,000	141,700	0.3015	0.305	0.280	0.300	0.300	0.310	470,000	0.3015	-10.29%
2025-05-23	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2025-05-22	0.340	0.315	0.340	0.310	0.340	411,600	128,080	0.3112	0.340	0.315	0.340	0.310	0.340	411,600	0.3112	3.03%
2025-05-21	0.330	0.305	0.360	-	-	0	0	-	0.330	0.305	0.360	-	-	0	-	0.00%
2025-05-20	0.330	0.330	0.355	0.325	0.330	50,000	16,450	0.3290	0.330	0.330	0.355	0.325	0.330	50,000	0.3290	0.00%
2025-05-19	0.330	0.330	0.350	0.330	0.335	20,000	6,650	0.3325	0.330	0.330	0.350	0.330	0.335	20,000	0.3325	-7.04%
2025-05-16	0.355	0.340	0.360	0.355	0.365	97,400	34,461	0.3538	0.355	0.340	0.360	0.355	0.365	97,400	0.3538	-2.74%
2025-05-15	0.365	0.355	0.370	0.335	0.380	407,000	140,450	0.3451	0.365	0.355	0.370	0.335	0.380	407,000	0.3451	10.61%
2025-05-14	0.330	0.330	0.335	0.310	0.330	412,800	130,814	0.3169	0.330	0.330	0.335	0.310	0.330	412,800	0.3169	0.00%
2025-05-13	0.330	0.330	0.340	0.325	0.325	10,000	3,250	0.3250	0.330	0.330	0.340	0.325	0.325	10,000	0.3250	-2.94%
2025-05-12	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	-2.86%
2025-05-09	0.350	0.335	0.350	0.310	0.350	1,875,400	594,826	0.3172	0.350	0.335	0.350	0.310	0.350	1,875,400	0.3172	11.11%
2025-05-08	0.315	0.315	0.320	0.290	0.320	2,060,000	630,800	0.3062	0.315	0.315	0.320	0.290	0.320	2,060,000	0.3062	-4.55%
2025-05-07	0.330	0.330	0.340	0.330	0.340	240,000	79,850	0.3327	0.330	0.330	0.340	0.330	0.340	240,000	0.3327	-4.35%
2025-05-06	0.345	0.345	0.355	0.345	0.360	230,000	79,500	0.3457	0.345	0.345	0.355	0.345	0.360	230,000	0.3457	-1.43%
2025-05-02	0.350	0.350	0.360	0.330	0.405	1,000,800	366,630	0.3663	0.350	0.350	0.360	0.330	0.405	1,000,800	0.3663	-1.41%
2025-04-30	0.355	0.355	0.360	0.270	0.375	3,146,000	1,045,970	0.3325	0.355	0.355	0.360	0.270	0.375	3,146,000	0.3325	31.48%
2025-04-29	0.270	0.270	0.290	0.270	0.345	1,980,000	581,950	0.2939	0.270	0.270	0.290	0.270	0.345	1,980,000	0.2939	-21.74%
2025-04-28	0.345	0.330	0.345	0.320	0.350	540,000	183,550	0.3399	0.345	0.330	0.345	0.320	0.350	540,000	0.3399	-9.21%
2025-04-25	0.380	0.335	0.390	0.330	0.390	290,000	98,450	0.3395	0.380	0.335	0.390	0.330	0.390	290,000	0.3395	10.14%
2025-04-24	0.345	0.340	0.355	0.340	0.390	312,000	109,840	0.3521	0.345	0.340	0.355	0.340	0.390	312,000	0.3521	-2.82%
2025-04-23	0.355	0.345	0.355	0.310	0.365	1,378,800	474,680	0.3443	0.355	0.345	0.355	0.310	0.365	1,378,800	0.3443	16.39%
2025-04-22	0.305	0.300	0.320	0.295	0.310	601,600	183,410	0.3049	0.305	0.300	0.320	0.295	0.310	601,600	0.3049	0.00%
2025-04-17	0.305	0.280	0.305	0.290	0.305	250,800	73,516	0.2931	0.305	0.280	0.305	0.290	0.305	250,800	0.2931	3.39%
2025-04-16	0.295	0.275	0.300	0.275	0.295	240,400	67,154	0.2793	0.295	0.275	0.300	0.275	0.295	240,400	0.2793	5.36%
2025-04-15	0.280	0.280	0.290	0.280	0.285	65,200	18,402	0.2822	0.280	0.280	0.290	0.280	0.285	65,200	0.2822	-1.75%
2025-04-14	0.285	0.280	0.295	0.280	0.285	25,200	7,028	0.2789	0.285	0.280	0.295	0.280	0.285	25,200	0.2789	-3.39%
2025-04-11	0.295	0.290	0.300	0.275	0.305	285,600	83,922	0.2938	0.295	0.290	0.300	0.275	0.305	285,600	0.2938	7.27%
2025-04-10	0.275	0.275	0.290	0.275	0.275	30,000	8,250	0.2750	0.275	0.275	0.290	0.275	0.275	30,000	0.2750	0.00%
2025-04-09	0.275	0.270	0.285	0.270	0.290	430,200	117,793	0.2738	0.275	0.270	0.285	0.270	0.290	430,200	0.2738	-1.79%
2025-04-08	0.280	0.270	0.305	0.270	0.270	28,400	7,500	0.2641	0.280	0.270	0.305	0.270	0.270	28,400	0.2641	3.70%
2025-04-07	0.270	0.270	0.275	0.260	0.280	669,000	180,312	0.2695	0.270	0.270	0.275	0.260	0.280	669,000	0.2695	-3.57%
2025-04-03	0.280	0.280	0.310	0.275	0.285	146,000	41,108	0.2816	0.280	0.280	0.310	0.275	0.285	146,000	0.2816	0.00%
2025-04-02	0.280	0.275	0.310	0.275	0.290	477,800	135,488	0.2836	0.280	0.275	0.310	0.275	0.290	477,800	0.2836	0.00%
2025-04-01	0.280	0.270	0.285	0.265	0.330	1,137,600	314,225	0.2762	0.280	0.270	0.285	0.265	0.330	1,137,600	0.2762	-3.45%
2025-03-31	0.290	0.285	0.315	0.285	0.295	267,400	78,668	0.2942	0.290	0.285	0.315	0.285	0.295	267,400	0.2942	-3.33%
2025-03-28	0.300	0.285	0.330	-	-	0	0	-	0.300	0.285	0.330	-	-	0	-	0.00%
2025-03-27	0.300	0.300	0.305	0.295	0.300	311,200	92,929	0.2986	0.300	0.300	0.305	0.295	0.300	311,200	0.2986	1.69%
2025-03-26	0.295	0.285	0.300	0.295	0.360	318,400	103,646	0.3255	0.295	0.285	0.300	0.295	0.360	318,400	0.3255	-1.67%
2025-03-25	0.300	0.300	0.305	0.290	0.330	570,000	176,600	0.3098	0.300	0.300	0.305	0.290	0.330	570,000	0.3098	5.26%
2025-03-24	0.285	0.285	0.290	0.285	0.285	200,200	57,055	0.2850	0.285	0.285	0.290	0.285	0.285	200,200	0.2850	0.00%
2025-03-21	0.285	0.285	0.295	0.285	0.285	18,000	4,760	0.2644	0.285	0.285	0.295	0.285	0.285	18,000	0.2644	-3.39%
2025-03-20	0.295	0.285	0.310	0.285	0.295	44,600	12,942	0.2902	0.295	0.285	0.310	0.285	0.295	44,600	0.2902	0.00%
2025-03-19	0.295	0.285	0.300	0.295	0.295	24,000	6,960	0.2900	0.295	0.285	0.300	0.295	0.295	24,000	0.2900	0.00%
2025-03-18	0.295	0.280	0.300	-	-	1,200	324	0.2700	0.295	0.280	0.300	-	-	1,200	0.2700	0.00%
2025-03-17	0.295	0.285	0.310	0.295	0.295	220,000	65,350	0.2970	0.295	0.285	0.310	0.295	0.295	220,000	0.2970	0.00%
2025-03-14	0.295	0.295	0.315	0.295	0.305	105,800	31,516	0.2979	0.295	0.295	0.315	0.295	0.305	105,800	0.2979	-6.35%
2025-03-13	0.315	0.305	0.350	-	-	22,200	6,727	0.3030	0.315	0.305	0.350	-	-	22,200	0.3030	0.00%
2025-03-12	0.315	0.305	0.350	-	-	0	0	-	0.315	0.305	0.350	-	-	0	-	0.00%
2025-03-11	0.315	0.305	0.350	-	-	0	0	-	0.315	0.305	0.350	-	-	0	-	0.00%
2025-03-10	0.315	0.300	0.350	-	-	400	114	0.2850	0.315	0.300	0.350	-	-	400	0.2850	0.00%
2025-03-07	0.315	0.305	0.355	0.315	0.315	21,000	6,326	0.3012	0.315	0.305	0.355	0.315	0.315	21,000	0.3012	1.61%
2025-03-06	0.310	0.305	0.320	0.310	0.310	58,400	18,152	0.3108	0.310	0.305	0.320	0.310	0.310	58,400	0.3108	-3.12%
2025-03-05	0.320	0.300	0.320	0.315	0.320	34,000	10,710	0.3150	0.320	0.300	0.320	0.315	0.320	34,000	0.3150	0.00%
2025-03-04	0.320	0.305	0.335	0.320	0.350	410,400	132,572	0.3230	0.320	0.305	0.335	0.320	0.350	410,400	0.3230	-8.57%
2025-03-03	0.350	0.315	0.350	-	-	2,200	671	0.3050	0.350	0.315	0.350	-	-	2,200	0.3050	0.00%
2025-02-28	0.350	0.325	0.350	0.290	0.350	175,000	58,260	0.3329	0.350	0.325	0.350	0.290	0.350	175,000	0.3329	9.38%
2025-02-27	0.320	0.285	0.360	-	-	14,000	4,410	0.3150	0.320	0.285	0.360	-	-	14,000	0.3150	0.00%
2025-02-26	0.320	0.305	0.330	0.285	0.350	381,000	122,449	0.3214	0.320	0.305	0.330	0.285	0.350	381,000	0.3214	11.30%
2025-02-25	0.400	0.375	0.400	0.320	0.400	657,800	221,128	0.3362	0.288	0.270	0.288	0.230	0.288	915,200	0.2416	19.40%
2025-02-24	0.335	0.310	0.360	0.330	0.340	104,400	35,186	0.3370	0.241	0.223	0.259	0.237	0.244	145,252	0.2422	1.52%
2025-02-21	0.330	0.330	0.385	0.310	0.350	75,800	24,861	0.3280	0.237	0.237	0.277	0.223	0.252	105,461	0.2357	-2.94%
2025-02-20	0.340	0.340	0.390	0.340	0.340	5,000	1,700	0.3400	0.244	0.244	0.280	0.244	0.244	6,957	0.2444	0.00%
2025-02-19	0.340	0.320	0.370	-	-	800	240	0.3000	0.244	0.230	0.266	-	-	1,113	0.2156	0.00%
2025-02-18	0.340	0.320	0.390	0.340	0.340	22,000	7,420	0.3373	0.244	0.230	0.280	0.244	0.244	30,609	0.2424	-1.45%
2025-02-17	0.345	0.310	0.385	-	-	0	0	-	0.248	0.223	0.277	-	-	0	-	0.00%
2025-02-14	0.345	0.345	0.370	0.345	0.350	43,400	14,969	0.3449	0.248	0.248	0.266	0.248	0.252	60,383	0.2479	-1.43%
2025-02-13	0.350	0.345	0.380	0.350	0.380	37,000	13,660	0.3692	0.252	0.248	0.273	0.252	0.273	51,478	0.2654	-7.89%
2025-02-12	0.380	0.350	0.385	-	-	0	0	-	0.273	0.252	0.277	-	-	0	-	0.00%
2025-02-11	0.380	0.355	0.385	0.380	0.380	11,200	4,226	0.3773	0.273	0.255	0.277	0.273	0.273	15,583	0.2712	-1.30%
2025-02-10	0.385	0.380	0.400	0.385	0.385	46,000	17,560	0.3817	0.277	0.273	0.288	0.277	0.277	64,000	0.2744	1.32%
2025-02-07	0.380	0.330	0.380	0.360	0.380	28,200	10,108	0.3584	0.273	0.237	0.273	0.259	0.273	39,235	0.2576	5.56%
2025-02-06	0.360	0.325	0.360	0.360	0.360	10,400	3,718	0.3575	0.259	0.234	0.259	0.259	0.259	14,470	0.2570	12.50%
2025-02-05	0.320	0.310	0.360	-	-	2,400	672	0.2800	0.230	0.223	0.259	-	-	3,339	0.2013	0.00%
2025-02-04	0.320	0.320	0.360	0.320	0.320	10,000	3,200	0.3200	0.230	0.230	0.259	0.230	0.230	13,913	0.2300	0.00%
2025-02-03	0.320	0.315	0.360	0.320	0.320	5,800	1,838	0.3169	0.230	0.226	0.259	0.230	0.230	8,070	0.2278	-3.03%
2025-01-28	0.330	0.330	0.405	0.330	0.345	25,400	8,549	0.3366	0.237	0.237	0.291	0.237	0.248	35,339	0.2419	3.13%
2025-01-27	0.320	0.320	0.330	0.320	0.340	25,000	8,200	0.3280	0.230	0.230	0.237	0.230	0.244	34,783	0.2358	3.23%
2025-01-24	0.310	0.310	0.340	-	-	4,000	1,120	0.2800	0.223	0.223	0.244	-	-	5,565	0.2013	0.00%
2025-01-23	0.310	0.310	0.330	0.300	0.300	60,000	18,000	0.3000	0.223	0.223	0.237	0.216	0.216	83,478	0.2156	-4.62%
2025-01-22	0.325	0.300	0.330	-	-	0	0	-	0.234	0.216	0.237	-	-	0	-	0.00%
2025-01-21	0.325	0.300	0.330	0.325	0.325	50,000	16,250	0.3250	0.234	0.216	0.237	0.234	0.234	69,565	0.2336	1.56%
2025-01-20	0.320	0.300	0.340	-	-	0	0	-	0.230	0.216	0.244	-	-	0	-	0.00%
2025-01-17	0.320	0.300	0.340	-	-	0	0	-	0.230	0.216	0.244	-	-	0	-	0.00%
2025-01-16	0.320	0.300	0.340	-	-	2,000	560	0.2800	0.230	0.216	0.244	-	-	2,783	0.2013	0.00%
2025-01-15	0.320	0.300	0.325	-	-	1,600	464	0.2900	0.230	0.216	0.234	-	-	2,226	0.2084	0.00%
2025-01-14	0.320	0.300	0.360	-	-	0	0	-	0.230	0.216	0.259	-	-	0	-	0.00%
2025-01-13	0.320	0.300	0.360	-	-	800	198	0.2475	0.230	0.216	0.259	-	-	1,113	0.1779	0.00%
2025-01-10	0.320	0.300	0.325	0.300	0.325	135,000	42,400	0.3141	0.230	0.216	0.234	0.216	0.234	187,826	0.2257	0.00%
2025-01-09	0.320	0.315	0.325	0.320	0.320	15,000	4,800	0.3200	0.230	0.226	0.234	0.230	0.230	20,870	0.2300	-1.54%
2025-01-08	0.325	0.325	0.345	0.325	0.325	60,000	19,500	0.3250	0.234	0.234	0.248	0.234	0.234	83,478	0.2336	-4.41%
2025-01-07	0.340	0.340	0.350	0.330	0.345	20,000	6,825	0.3413	0.244	0.244	0.252	0.237	0.248	27,826	0.2453	0.00%
2025-01-06	0.340	0.330	0.345	-	-	0	0	-	0.244	0.237	0.248	-	-	0	-	0.00%
2025-01-03	0.340	0.330	0.355	0.340	0.345	55,000	18,950	0.3445	0.244	0.237	0.255	0.244	0.248	76,522	0.2476	0.00%
2025-01-02	0.340	0.340	0.395	-	-	2,000	640	0.3200	0.244	0.244	0.284	-	-	2,783	0.2300	0.00%
2024-12-31	0.340	0.340	0.395	-	-	0	0	-	0.244	0.244	0.284	-	-	0	-	3.03%
2024-12-30	0.330	0.330	0.395	0.330	0.350	69,400	23,925	0.3447	0.237	0.237	0.284	0.237	0.252	96,557	0.2478	-5.71%
2024-12-27	0.350	0.350	0.475	0.350	0.360	17,000	6,040	0.3553	0.252	0.252	0.341	0.252	0.259	23,652	0.2554	-5.41%
2024-12-24	0.370	0.350	-	-	-	1,200	396	0.3300	0.266	0.252	-	-	-	1,670	0.2372	0.00%
2024-12-23	0.370	0.350	-	-	-	0	0	-	0.266	0.252	-	-	-	0	-	0.00%
2024-12-20	0.370	0.350	0.370	-	-	2,400	812	0.3383	0.266	0.252	0.266	-	-	3,339	0.2432	-8.64%
2024-12-19	0.405	0.355	0.475	-	-	1,600	600	0.3750	0.291	0.255	0.341	-	-	2,226	0.2695	0.00%
2024-12-18	0.405	0.405	0.475	0.370	0.370	5,200	1,916	0.3685	0.291	0.291	0.341	0.266	0.266	7,235	0.2648	9.46%
2024-12-17	0.370	0.370	0.435	-	-	0	0	-	0.266	0.266	0.313	-	-	0	-	4.23%
2024-12-16	0.355	0.310	0.480	-	-	0	0	-	0.255	0.223	0.345	-	-	0	-	0.00%
2024-12-13	0.355	0.300	-	0.345	0.355	10,000	3,500	0.3500	0.255	0.216	-	0.248	0.255	13,913	0.2516	1.43%
2024-12-12	0.350	0.300	0.355	-	-	0	0	-	0.252	0.216	0.255	-	-	0	-	-2.78%
2024-12-11	0.360	0.290	0.365	-	-	600	168	0.2800	0.259	0.208	0.262	-	-	835	0.2013	0.00%
2024-12-10	0.360	0.310	0.375	0.360	0.360	60,400	21,286	0.3524	0.259	0.223	0.270	0.259	0.259	84,035	0.2533	24.14%
2024-12-09	0.290	0.290	0.300	0.290	0.315	32,000	9,557	0.2987	0.208	0.208	0.216	0.208	0.226	44,522	0.2147	-4.92%
2024-12-06	0.305	0.290	0.360	-	-	0	0	-	0.219	0.208	0.259	-	-	0	-	0.00%
2024-12-05	0.305	0.290	0.360	-	-	4,000	1,100	0.2750	0.219	0.208	0.259	-	-	5,565	0.1977	0.00%
2024-12-04	0.305	0.305	0.385	0.305	0.305	10,800	3,038	0.2813	0.219	0.219	0.277	0.219	0.219	15,026	0.2022	-1.61%
2024-12-03	0.310	0.310	0.380	-	-	800	232	0.2900	0.223	0.223	0.273	-	-	1,113	0.2084	3.33%
2024-12-02	0.300	0.300	0.365	0.290	0.335	47,400	13,899	0.2932	0.216	0.216	0.262	0.208	0.241	65,948	0.2108	-16.67%
2024-11-29	0.360	0.335	0.395	-	-	0	0	-	0.259	0.241	0.284	-	-	0	-	0.00%
2024-11-28	0.360	0.335	0.400	-	-	0	0	-	0.259	0.241	0.288	-	-	0	-	0.00%
2024-11-27	0.360	0.335	0.400	0.360	0.365	31,200	11,314	0.3626	0.259	0.241	0.288	0.259	0.262	43,409	0.2606	-1.37%
2024-11-26	0.365	0.295	0.405	0.365	0.365	5,000	1,825	0.3650	0.262	0.212	0.291	0.262	0.262	6,957	0.2623	10.61%
2024-11-25	0.330	0.330	0.365	0.330	0.330	10,400	3,420	0.3288	0.237	0.237	0.262	0.237	0.237	14,470	0.2364	0.00%
2024-11-22	0.330	0.300	0.330	-	-	1,200	306	0.2550	0.237	0.216	0.237	-	-	1,670	0.1833	0.00%
2024-11-21	0.330	0.260	0.365	-	-	400	100	0.2500	0.237	0.187	0.262	-	-	557	0.1797	0.00%
2024-11-20	0.330	0.260	-	0.330	0.330	10,000	3,300	0.3300	0.237	0.187	-	0.237	0.237	13,913	0.2372	-13.16%
2024-11-19	0.380	0.330	0.420	-	-	0	0	-	0.273	0.237	0.302	-	-	0	-	0.00%
2024-11-18	0.380	0.380	0.420	0.380	0.380	49,200	18,610	0.3783	0.273	0.273	0.302	0.273	0.273	68,452	0.2719	-3.80%
2024-11-15	0.395	0.395	0.550	0.385	0.395	10,000	3,900	0.3900	0.284	0.284	0.395	0.277	0.284	13,913	0.2803	-8.14%
2024-11-14	0.430	0.400	0.430	0.390	0.430	62,000	26,158	0.4219	0.309	0.288	0.309	0.280	0.309	86,261	0.3032	2.38%
2024-11-13	0.420	0.385	0.440	-	-	0	0	-	0.302	0.277	0.316	-	-	0	-	0.00%
2024-11-12	0.420	0.390	0.420	-	-	0	0	-	0.302	0.280	0.302	-	-	0	-	0.00%
2024-11-11	0.420	0.410	0.420	-	-	0	0	-	0.302	0.295	0.302	-	-	0	-	0.00%
2024-11-08	0.420	0.380	0.420	-	-	2,000	670	0.3350	0.302	0.273	0.302	-	-	2,783	0.2408	0.00%
2024-11-07	0.420	0.340	0.540	-	-	200	64	0.3200	0.302	0.244	0.388	-	-	278	0.2300	0.00%
2024-11-06	0.420	0.405	0.440	0.420	0.420	15,000	6,300	0.4200	0.302	0.291	0.316	0.302	0.302	20,870	0.3019	-4.55%
2024-11-05	0.440	0.420	0.440	0.440	0.455	486,200	216,755	0.4458	0.316	0.302	0.316	0.316	0.327	676,452	0.3204	-6.38%
2024-11-04	0.470	0.420	0.470	0.470	0.475	32,000	15,045	0.4702	0.338	0.302	0.338	0.338	0.341	44,522	0.3379	-2.08%
2024-11-01	0.480	0.480	0.660	0.460	0.460	5,400	2,480	0.4593	0.345	0.345	0.474	0.331	0.331	7,513	0.3301	0.00%
2024-10-31	0.480	0.425	0.480	0.520	0.520	21,000	10,805	0.5145	0.345	0.305	0.345	0.374	0.374	29,217	0.3698	-9.43%
2024-10-30	0.530	0.425	0.600	0.530	0.530	35,000	18,550	0.5300	0.381	0.305	0.431	0.381	0.381	48,696	0.3809	0.00%
2024-10-29	0.530	0.370	0.530	0.530	0.530	70,000	37,100	0.5300	0.381	0.266	0.381	0.381	0.381	97,391	0.3809	0.00%
2024-10-28	0.530	0.265	0.530	-	-	0	0	-	0.381	0.190	0.381	-	-	0	-	0.00%
2024-10-25	0.530	0.265	0.530	-	-	0	0	-	0.381	0.190	0.381	-	-	0	-	-3.64%
2024-10-24	0.550	0.365	0.550	-	-	0	0	-	0.395	0.262	0.395	-	-	0	-	0.00%
2024-10-23	0.550	0.340	0.550	0.550	0.550	12,600	6,332	0.5025	0.395	0.244	0.395	0.395	0.395	17,530	0.3612	0.00%
2024-10-22	0.550	0.320	0.600	-	-	0	0	-	0.395	0.230	0.431	-	-	0	-	0.00%
2024-10-21	0.550	0.490	0.560	0.550	0.550	7,800	4,150	0.5321	0.395	0.352	0.403	0.395	0.395	10,852	0.3824	3.77%
2024-10-18	0.530	0.480	0.560	0.460	0.530	74,000	36,630	0.4950	0.381	0.345	0.403	0.331	0.381	102,957	0.3558	6.00%
2024-10-17	0.500	0.490	0.520	0.500	0.500	6,200	3,088	0.4981	0.359	0.352	0.374	0.359	0.359	8,626	0.3580	-7.41%
2024-10-16	0.540	0.500	0.560	0.540	0.540	35,200	18,864	0.5359	0.388	0.359	0.403	0.388	0.388	48,974	0.3852	-3.57%
2024-10-15	0.560	0.550	0.560	0.550	0.570	60,000	33,550	0.5592	0.403	0.395	0.403	0.395	0.410	83,478	0.4019	3.70%
2024-10-14	0.540	0.540	0.590	0.540	0.620	29,400	17,344	0.5899	0.388	0.388	0.424	0.388	0.446	40,904	0.4240	-10.00%
2024-10-10	0.600	0.580	0.610	0.530	0.620	136,400	77,486	0.5681	0.431	0.417	0.438	0.381	0.446	189,774	0.4083	-3.23%
2024-10-09	0.620	0.600	0.640	0.590	0.780	113,400	72,438	0.6388	0.446	0.431	0.460	0.424	0.561	157,774	0.4591	-3.12%
2024-10-08	0.640	0.580	0.640	0.560	0.680	341,000	216,044	0.6336	0.460	0.417	0.460	0.403	0.489	474,435	0.4554	0.00%
2024-10-07	0.640	0.630	0.640	0.510	0.640	597,000	338,678	0.5673	0.460	0.453	0.460	0.367	0.460	830,609	0.4077	25.49%
2024-10-04	0.510	0.500	0.510	0.530	0.530	9,800	4,878	0.4978	0.367	0.359	0.367	0.381	0.381	13,635	0.3578	5.15%
2024-10-03	0.485	0.485	0.510	0.480	0.560	78,800	39,992	0.5075	0.349	0.349	0.367	0.345	0.403	109,635	0.3648	-13.39%
2024-10-02	0.560	0.485	0.560	0.405	0.560	444,200	212,177	0.4777	0.403	0.349	0.403	0.291	0.403	618,017	0.3433	40.00%
2024-09-30	0.400	0.390	0.400	0.305	0.420	892,000	353,441	0.3962	0.288	0.280	0.288	0.219	0.302	1,241,043	0.2848	14.29%
2024-09-27	0.350	0.350	0.380	0.345	0.390	225,400	81,081	0.3597	0.252	0.252	0.273	0.248	0.280	313,600	0.2585	0.00%
2024-09-26	0.350	0.330	0.350	0.350	0.350	8,800	3,017	0.3428	0.252	0.237	0.252	0.252	0.252	12,243	0.2464	-4.11%
2024-09-25	0.365	0.365	0.385	0.360	0.370	171,800	62,037	0.3611	0.262	0.262	0.277	0.259	0.266	239,026	0.2595	-1.35%
2024-09-24	0.370	0.340	0.390	0.300	0.370	138,200	44,839	0.3245	0.266	0.244	0.280	0.216	0.266	192,278	0.2332	1.37%
2024-09-23	0.365	0.330	0.370	0.365	0.365	20,200	7,358	0.3643	0.262	0.237	0.266	0.262	0.262	28,104	0.2618	14.06%
2024-09-20	0.320	0.320	0.390	-	-	200	60	0.3000	0.230	0.230	0.280	-	-	278	0.2156	0.00%
2024-09-19	0.320	0.320	0.350	-	-	0	0	-	0.230	0.230	0.252	-	-	0	-	0.00%
2024-09-17	0.320	0.320	0.390	0.320	0.320	5,000	1,600	0.3200	0.230	0.230	0.280	0.230	0.230	6,957	0.2300	0.00%
2024-09-16	0.320	0.320	0.390	0.315	0.320	35,000	11,100	0.3171	0.230	0.230	0.280	0.226	0.230	48,696	0.2279	1.59%
2024-09-13	0.315	0.255	0.355	-	-	2,800	798	0.2850	0.226	0.183	0.255	-	-	3,896	0.2048	0.00%
2024-09-12	0.315	0.255	0.390	-	-	0	0	-	0.226	0.183	0.280	-	-	0	-	0.00%
2024-09-11	0.315	0.255	0.390	-	-	0	0	-	0.226	0.183	0.280	-	-	0	-	0.00%
2024-09-10	0.315	0.280	0.390	-	-	0	0	-	0.226	0.201	0.280	-	-	0	-	0.00%
2024-09-09	0.315	0.280	0.390	-	-	0	0	-	0.226	0.201	0.280	-	-	0	-	0.00%
2024-09-05	0.315	0.315	0.390	-	-	0	0	-	0.226	0.226	0.280	-	-	0	-	0.00%
2024-09-04	0.315	0.280	0.365	-	-	0	0	-	0.226	0.201	0.262	-	-	0	-	0.00%
2024-09-03	0.315	0.300	0.365	-	-	0	0	-	0.226	0.216	0.262	-	-	0	-	0.00%
2024-09-02	0.315	0.280	0.375	-	-	0	0	-	0.226	0.201	0.270	-	-	0	-	0.00%
2024-08-30	0.315	0.315	0.380	0.310	0.310	7,000	2,110	0.3014	0.226	0.226	0.273	0.223	0.223	9,739	0.2167	-3.08%
2024-08-29	0.325	0.290	0.365	0.325	0.325	7,200	2,208	0.3067	0.234	0.208	0.262	0.234	0.234	10,017	0.2204	-9.72%
2024-08-28	0.360	0.325	0.390	0.360	0.360	7,400	2,544	0.3438	0.259	0.234	0.280	0.259	0.259	10,296	0.2471	-2.70%
2024-08-27	0.370	0.325	0.390	-	-	400	124	0.3100	0.266	0.234	0.280	-	-	557	0.2228	0.00%
2024-08-26	0.370	0.325	0.390	-	-	400	128	0.3200	0.266	0.234	0.280	-	-	557	0.2300	0.00%
2024-08-23	0.370	0.325	0.390	-	-	0	0	-	0.266	0.234	0.280	-	-	0	-	0.00%
2024-08-22	0.370	0.325	0.390	0.360	0.370	60,000	21,900	0.3650	0.266	0.234	0.280	0.259	0.266	83,478	0.2623	1.37%
2024-08-21	0.365	0.365	0.390	0.365	0.365	16,600	5,945	0.3581	0.262	0.262	0.280	0.262	0.262	23,096	0.2574	4.29%
2024-08-20	0.350	0.350	0.380	0.340	0.340	5,000	1,700	0.3400	0.252	0.252	0.273	0.244	0.244	6,957	0.2444	6.06%
2024-08-19	0.330	0.330	0.340	-	-	0	0	-	0.237	0.237	0.244	-	-	0	-	0.00%
2024-08-16	0.330	0.320	0.340	-	-	0	0	-	0.237	0.230	0.244	-	-	0	-	0.00%
2024-08-15	0.330	0.300	0.340	-	-	0	0	-	0.237	0.216	0.244	-	-	0	-	0.00%
2024-08-14	0.330	0.300	0.345	-	-	0	0	-	0.237	0.216	0.248	-	-	0	-	0.00%
2024-08-13	0.330	0.310	0.340	0.300	0.330	320,400	97,483	0.3043	0.237	0.223	0.244	0.216	0.237	445,774	0.2187	6.45%
2024-08-12	0.310	0.310	0.350	-	-	400	120	0.3000	0.223	0.223	0.252	-	-	557	0.2156	0.00%
2024-08-09	0.310	0.310	0.350	0.310	0.310	7,000	2,120	0.3029	0.223	0.223	0.252	0.223	0.223	9,739	0.2177	-10.14%
2024-08-08	0.345	0.300	0.345	-	-	0	0	-	0.248	0.216	0.248	-	-	0	-	-1.43%
2024-08-07	0.350	0.350	0.370	-	-	0	0	-	0.252	0.252	0.266	-	-	0	-	0.00%
2024-08-06	0.350	0.350	0.370	0.350	0.355	120,000	42,075	0.3506	0.252	0.252	0.266	0.252	0.255	166,957	0.2520	-5.41%
2024-08-05	0.370	0.350	0.390	-	-	0	0	-	0.266	0.252	0.280	-	-	0	-	0.00%
2024-08-02	0.370	0.370	0.390	0.370	0.370	145,000	53,650	0.3700	0.266	0.266	0.280	0.266	0.266	201,739	0.2659	-7.50%
2024-08-01	0.400	0.400	0.435	0.400	0.400	20,000	8,000	0.4000	0.288	0.288	0.313	0.288	0.288	27,826	0.2875	1.27%
2024-07-31	0.395	0.395	0.410	0.360	0.420	177,400	68,660	0.3870	0.284	0.284	0.295	0.259	0.302	246,817	0.2782	-14.13%
2024-07-30	0.460	0.420	-	-	-	0	0	-	0.331	0.302	-	-	-	0	-	0.00%
2024-07-29	0.460	0.460	-	-	-	800	344	0.4300	0.331	0.331	-	-	-	1,113	0.3091	0.00%
2024-07-26	0.460	0.460	-	-	-	0	0	-	0.331	0.331	-	-	-	0	-	0.00%
2024-07-25	0.460	0.450	-	-	-	0	0	-	0.331	0.323	-	-	-	0	-	0.00%
2024-07-24	0.460	0.460	-	-	-	0	0	-	0.331	0.331	-	-	-	0	-	0.00%
2024-07-23	0.460	0.460	-	-	-	0	0	-	0.331	0.331	-	-	-	0	-	0.00%
2024-07-22	0.460	0.460	-	-	-	400	176	0.4400	0.331	0.331	-	-	-	557	0.3163	0.00%
2024-07-19	0.460	0.440	-	0.460	0.460	5,400	2,468	0.4570	0.331	0.316	-	0.331	0.331	7,513	0.3285	0.00%
2024-07-18	0.460	0.440	0.460	0.460	0.460	5,000	2,300	0.4600	0.331	0.316	0.331	0.331	0.331	6,957	0.3306	0.00%
2024-07-17	0.460	0.440	0.560	-	-	0	0	-	0.331	0.316	0.403	-	-	0	-	0.00%
2024-07-16	0.460	0.460	0.500	0.440	0.440	13,800	5,996	0.4345	0.331	0.331	0.359	0.316	0.316	19,200	0.3123	-4.17%
2024-07-15	0.480	0.435	0.520	-	-	0	0	-	0.345	0.313	0.374	-	-	0	-	0.00%
2024-07-12	0.480	0.435	0.530	-	-	0	0	-	0.345	0.313	0.381	-	-	0	-	0.00%
2024-07-11	0.480	0.435	0.540	-	-	0	0	-	0.345	0.313	0.388	-	-	0	-	0.00%
2024-07-10	0.480	0.435	0.550	-	-	0	0	-	0.345	0.313	0.395	-	-	0	-	0.00%
2024-07-09	0.480	0.430	0.520	-	-	0	0	-	0.345	0.309	0.374	-	-	0	-	0.00%
2024-07-08	0.480	0.450	0.550	0.480	0.480	5,000	2,400	0.4800	0.345	0.323	0.395	0.345	0.345	6,957	0.3450	0.00%
2024-07-05	0.480	0.480	0.520	0.480	0.480	5,000	2,400	0.4800	0.345	0.345	0.374	0.345	0.345	6,957	0.3450	0.00%
2024-07-04	0.480	0.480	0.520	-	-	0	0	-	0.345	0.345	0.374	-	-	0	-	0.00%
2024-07-03	0.480	0.480	0.520	0.480	0.480	10,000	4,800	0.4800	0.345	0.345	0.374	0.345	0.345	13,913	0.3450	-1.03%
2024-07-02	0.485	0.455	0.500	0.450	0.500	147,400	72,087	0.4891	0.349	0.327	0.359	0.323	0.359	205,078	0.3515	-3.00%
2024-06-28	0.500	0.500	0.530	0.500	0.530	35,600	18,022	0.5062	0.359	0.359	0.381	0.359	0.381	49,530	0.3639	0.00%
2024-06-27	0.500	0.500	0.520	0.500	0.500	25,000	12,500	0.5000	0.359	0.359	0.374	0.359	0.359	34,783	0.3594	-5.66%
2024-06-26	0.530	0.500	0.560	-	-	1,600	768	0.4800	0.381	0.359	0.403	-	-	2,226	0.3450	0.00%
2024-06-25	0.530	0.500	0.560	0.530	0.530	80,000	42,400	0.5300	0.381	0.359	0.403	0.381	0.381	111,304	0.3809	1.92%
2024-06-24	0.520	0.510	0.560	0.520	0.520	25,000	13,000	0.5200	0.374	0.367	0.403	0.374	0.374	34,783	0.3738	0.00%
2024-06-21	0.520	0.520	0.570	0.520	0.520	9,000	4,600	0.5111	0.374	0.374	0.410	0.374	0.374	12,522	0.3674	0.00%
2024-06-20	0.520	0.520	0.570	0.520	0.580	125,000	68,750	0.5500	0.374	0.374	0.410	0.374	0.417	173,913	0.3953	-11.86%
2024-06-19	0.590	0.550	0.590	0.590	0.590	50,000	29,500	0.5900	0.424	0.395	0.424	0.424	0.424	69,565	0.4241	0.00%
2024-06-18	0.590	0.550	0.600	-	-	0	0	-	0.424	0.395	0.431	-	-	0	-	0.00%
2024-06-17	0.590	0.550	0.600	-	-	0	0	-	0.424	0.395	0.431	-	-	0	-	0.00%
2024-06-14	0.590	0.560	0.600	0.590	0.590	49,000	28,790	0.5876	0.424	0.403	0.431	0.424	0.424	68,174	0.4223	0.00%
2024-06-13	0.590	0.560	0.610	-	-	0	0	-	0.424	0.403	0.438	-	-	0	-	0.00%
2024-06-12	0.590	0.560	0.580	0.550	0.590	39,600	22,842	0.5768	0.424	0.403	0.417	0.395	0.424	55,096	0.4146	5.36%
2024-06-11	0.560	0.560	0.600	-	-	2,000	1,020	0.5100	0.403	0.403	0.431	-	-	2,783	0.3666	3.70%
2024-06-07	0.540	0.540	0.600	-	-	0	0	-	0.388	0.388	0.431	-	-	0	-	0.00%
2024-06-06	0.540	0.540	0.600	0.540	0.540	11,600	6,010	0.5181	0.388	0.388	0.431	0.388	0.388	16,139	0.3724	-10.00%
2024-06-05	0.600	0.600	0.610	0.600	0.600	30,800	18,500	0.6006	0.431	0.431	0.438	0.431	0.431	42,852	0.4317	-1.64%
2024-06-04	0.610	0.530	0.620	0.600	0.610	419,400	255,064	0.6082	0.438	0.381	0.446	0.431	0.438	583,513	0.4371	0.00%
2024-06-03	0.610	0.550	0.620	-	-	0	0	-	0.438	0.395	0.446	-	-	0	-	0.00%
2024-05-31	0.610	0.600	0.710	0.540	0.620	35,000	20,650	0.5900	0.438	0.431	0.510	0.388	0.446	48,696	0.4241	-3.17%
2024-05-30	0.630	0.620	0.660	0.630	0.640	31,200	19,720	0.6321	0.453	0.446	0.474	0.453	0.460	43,409	0.4543	0.00%
2024-05-29	0.630	0.630	0.670	0.630	0.630	6,800	4,230	0.6221	0.453	0.453	0.482	0.453	0.453	9,461	0.4471	-7.35%
2024-05-28	0.680	0.630	0.780	-	-	0	0	-	0.489	0.453	0.561	-	-	0	-	0.00%
2024-05-27	0.680	0.630	0.800	0.680	0.680	6,000	4,000	0.6667	0.489	0.453	0.575	0.489	0.489	8,348	0.4792	0.00%
2024-05-24	0.680	0.680	0.860	-	-	0	0	-	0.489	0.489	0.618	-	-	0	-	1.49%
2024-05-23	0.670	0.660	0.860	-	-	0	0	-	0.482	0.474	0.618	-	-	0	-	0.00%
2024-05-22	0.670	0.690	0.750	0.660	0.700	62,400	41,904	0.6715	0.482	0.496	0.539	0.474	0.503	86,817	0.4827	-11.84%
2024-05-21	0.760	0.630	0.780	0.760	0.780	60,000	46,250	0.7708	0.546	0.453	0.561	0.546	0.561	83,478	0.5540	0.00%
2024-05-20	0.760	0.750	0.760	0.780	0.780	68,800	52,784	0.7672	0.546	0.539	0.546	0.561	0.561	95,722	0.5514	7.04%
2024-05-17	0.710	0.680	0.790	0.600	0.710	91,800	61,038	0.6649	0.510	0.489	0.568	0.431	0.510	127,722	0.4779	2.90%
2024-05-16	0.690	0.680	0.800	0.690	0.690	14,600	9,810	0.6719	0.496	0.489	0.575	0.496	0.496	20,313	0.4829	2.99%
2024-05-14	0.670	0.670	0.720	0.660	0.680	60,000	40,050	0.6675	0.482	0.482	0.518	0.474	0.489	83,478	0.4798	-9.46%
2024-05-13	0.740	0.710	0.790	0.700	0.740	180,000	133,000	0.7389	0.532	0.510	0.568	0.503	0.532	250,435	0.5311	-1.33%
2024-05-10	0.750	0.710	0.750	0.780	0.800	19,800	15,440	0.7798	0.539	0.510	0.539	0.561	0.575	27,548	0.5605	7.14%
2024-05-09	0.700	0.630	0.760	0.700	0.700	18,800	12,978	0.6903	0.503	0.453	0.546	0.503	0.503	26,157	0.4962	-4.11%
2024-05-08	0.730	0.700	0.790	-	-	1,200	816	0.6800	0.525	0.503	0.568	-	-	1,670	0.4888	0.00%
2024-05-07	0.730	0.730	0.900	0.710	0.730	10,400	7,480	0.7192	0.525	0.525	0.647	0.510	0.525	14,470	0.5169	-2.67%
2024-05-06	0.750	0.700	0.800	0.740	0.750	70,400	52,660	0.7480	0.539	0.503	0.575	0.532	0.539	97,948	0.5376	-1.32%
2024-05-03	0.760	0.700	0.760	0.770	0.800	87,400	68,850	0.7878	0.546	0.503	0.546	0.553	0.575	121,600	0.5662	-5.00%
2024-05-02	0.800	0.800	0.890	0.800	0.800	85,800	68,624	0.7998	0.575	0.575	0.640	0.575	0.575	119,374	0.5749	-12.09%
2024-04-30	0.910	0.800	0.910	0.800	0.910	87,000	70,110	0.8059	0.654	0.575	0.654	0.575	0.654	121,043	0.5792	4.60%
2024-04-29	0.870	0.780	0.930	0.770	0.870	135,000	112,050	0.8300	0.625	0.561	0.668	0.553	0.625	187,826	0.5966	6.10%
2024-04-26	0.820	0.800	0.820	0.820	0.870	57,200	48,408	0.8463	0.589	0.575	0.589	0.589	0.625	79,583	0.6083	2.50%
2024-04-25	0.800	0.740	0.840	0.620	0.880	242,400	182,628	0.7534	0.575	0.532	0.604	0.446	0.632	337,252	0.5415	31.15%
2024-04-24	0.610	0.610	0.620	-	-	1,600	896	0.5600	0.438	0.438	0.446	-	-	2,226	0.4025	1.67%
2024-04-23	0.600	0.540	0.750	0.600	0.600	8,600	5,160	0.6000	0.431	0.388	0.539	0.431	0.431	11,965	0.4313	7.14%
2024-04-22	0.560	0.540	0.560	-	-	400	200	0.5000	0.403	0.388	0.403	-	-	557	0.3594	-6.67%
2024-04-19	0.600	0.600	0.750	0.590	0.600	17,400	9,834	0.5652	0.431	0.431	0.539	0.424	0.431	24,209	0.4062	-7.69%
2024-04-18	0.650	0.255	0.650	0.650	0.660	15,400	10,052	0.6527	0.467	0.183	0.467	0.467	0.474	21,426	0.4691	-13.33%
2024-04-17	0.750	0.255	0.750	-	-	0	0	-	0.539	0.183	0.539	-	-	0	-	-3.85%
2024-04-16	0.780	0.700	0.780	-	-	0	0	-	0.561	0.503	0.561	-	-	0	-	0.00%
2024-04-15	0.780	0.720	0.780	0.780	0.780	5,000	3,900	0.7800	0.561	0.518	0.561	0.561	0.561	6,957	0.5606	-3.70%
2024-04-12	0.810	0.680	0.810	-	-	2,200	1,648	0.7491	0.582	0.489	0.582	-	-	3,061	0.5384	0.00%
2024-04-11	0.810	0.750	0.810	-	-	0	0	-	0.582	0.539	0.582	-	-	0	-	0.00%
2024-04-10	0.810	0.730	0.810	-	-	0	0	-	0.582	0.525	0.582	-	-	0	-	0.00%
2024-04-09	0.810	0.700	0.810	-	-	1,000	680	0.6800	0.582	0.503	0.582	-	-	1,391	0.4888	0.00%
2024-04-08	0.810	0.750	0.820	0.730	0.900	15,000	12,200	0.8133	0.582	0.539	0.589	0.525	0.647	20,870	0.5846	-1.22%
2024-04-05	0.820	0.720	0.960	-	-	0	0	-	0.589	0.518	0.690	-	-	0	-	0.00%
2024-04-03	0.820	0.380	0.820	-	-	0	0	-	0.589	0.273	0.589	-	-	0	-	-1.20%
2024-04-02	0.830	0.630	0.960	-	-	0	0	-	0.597	0.453	0.690	-	-	0	-	0.00%
2024-03-28	0.830	0.720	0.830	-	-	400	272	0.6800	0.597	0.518	0.597	-	-	557	0.4888	0.00%
2024-03-27	0.830	0.830	0.960	-	-	0	0	-	0.597	0.597	0.690	-	-	0	-	1.22%
2024-03-26	0.820	0.690	0.960	-	-	0	0	-	0.589	0.496	0.690	-	-	0	-	0.00%
2024-03-25	0.820	0.820	0.960	-	-	0	0	-	0.589	0.589	0.690	-	-	0	-	0.00%
2024-03-22	0.820	0.700	0.820	0.820	0.820	11,600	9,320	0.8034	0.589	0.503	0.589	0.589	0.589	16,139	0.5775	0.00%
2024-03-21	0.820	0.690	0.820	0.690	0.840	53,200	42,108	0.7915	0.589	0.496	0.589	0.496	0.604	74,017	0.5689	13.89%
2024-03-20	0.720	0.720	0.840	-	-	0	0	-	0.518	0.518	0.604	-	-	0	-	1.41%
2024-03-19	0.710	0.710	0.720	0.680	0.690	23,600	15,954	0.6760	0.510	0.510	0.518	0.489	0.496	32,835	0.4859	-6.58%
2024-03-18	0.760	0.770	0.810	0.760	0.770	60,400	45,020	0.7454	0.546	0.553	0.582	0.546	0.553	84,035	0.5357	-5.00%
2024-03-15	0.800	0.760	0.800	0.800	0.820	22,000	17,690	0.8041	0.575	0.546	0.575	0.575	0.589	30,609	0.5779	-3.61%
2024-03-14	0.830	0.780	0.840	0.830	0.830	10,400	8,596	0.8265	0.597	0.561	0.604	0.597	0.597	14,470	0.5941	-1.19%
2024-03-13	0.840	0.830	0.900	0.840	0.840	10,600	8,612	0.8125	0.604	0.597	0.647	0.604	0.604	14,748	0.5840	3.70%
2024-03-12	0.810	0.810	0.940	0.760	0.800	20,000	15,460	0.7730	0.582	0.582	0.676	0.546	0.575	27,826	0.5556	-2.41%
2024-03-11	0.830	0.760	0.950	0.830	0.850	13,600	11,172	0.8215	0.597	0.546	0.683	0.597	0.611	18,922	0.5904	-5.68%
2024-03-08	0.880	-	0.960	-	-	2,400	1,862	0.7758	0.632	-	0.690	-	-	3,339	0.5576	0.00%
2024-03-07	0.880	0.780	0.940	-	-	2,400	1,776	0.7400	0.632	0.561	0.676	-	-	3,339	0.5319	0.00%
2024-03-06	0.880	0.820	0.880	-	-	0	0	-	0.632	0.589	0.632	-	-	0	-	-2.22%
2024-03-05	0.900	0.760	0.900	0.900	0.910	71,000	63,860	0.8994	0.647	0.546	0.647	0.647	0.654	98,783	0.6465	-1.10%
2024-03-04	0.910	0.910	0.920	0.900	0.920	55,800	50,784	0.9101	0.654	0.654	0.661	0.647	0.661	77,635	0.6541	-5.21%
2024-03-01	0.960	0.890	0.960	0.920	0.980	40,000	38,400	0.9600	0.690	0.640	0.690	0.661	0.704	55,652	0.6900	6.67%
2024-02-29	0.900	0.870	0.900	0.900	0.980	193,400	176,926	0.9148	0.647	0.625	0.647	0.647	0.704	269,078	0.6575	0.00%
2024-02-28	0.900	0.860	0.960	0.860	0.890	43,000	37,070	0.8621	0.647	0.618	0.690	0.618	0.640	59,826	0.6196	-1.10%
2024-02-27	0.910	0.880	0.960	0.900	0.960	210,200	193,382	0.9200	0.654	0.632	0.690	0.647	0.690	292,452	0.6612	-5.21%
2024-02-26	0.960	0.940	0.970	0.920	1.050	165,400	161,218	0.9747	0.690	0.676	0.697	0.661	0.755	230,122	0.7006	1.05%
2024-02-23	0.950	0.880	0.950	0.920	1.050	188,800	189,942	1.0060	0.683	0.632	0.683	0.661	0.755	262,678	0.7231	-6.86%
2024-02-22	1.020	0.910	1.020	1.000	1.020	17,800	17,934	1.0075	0.733	0.654	0.733	0.719	0.733	24,765	0.7242	-2.86%
2024-02-21	1.050	0.890	1.040	1.060	1.060	5,800	6,012	1.0366	0.755	0.640	0.747	0.762	0.762	8,070	0.7450	11.70%
2024-02-20	0.940	0.890	1.090	0.900	1.080	115,600	123,066	1.0646	0.676	0.640	0.783	0.647	0.776	160,835	0.7652	-9.62%
2024-02-19	1.040	0.880	1.040	-	-	1,860	1,599	0.8597	0.747	0.632	0.747	-	-	2,588	0.6179	-3.70%
2024-02-16	1.080	0.870	1.080	0.860	1.080	99,200	89,972	0.9070	0.776	0.625	0.776	0.618	0.776	138,017	0.6519	13.68%
2024-02-15	0.950	0.880	1.000	-	-	1,200	1,020	0.8500	0.683	0.632	0.719	-	-	1,670	0.6109	0.00%
2024-02-14	0.950	0.880	0.950	0.900	0.950	15,800	14,472	0.9159	0.683	0.632	0.683	0.647	0.683	21,983	0.6583	-1.04%
2024-02-09	0.960	0.880	1.000	-	-	0	0	-	0.690	0.632	0.719	-	-	0	-	0.00%
2024-02-08	0.960	0.880	1.000	-	-	0	0	-	0.690	0.632	0.719	-	-	0	-	0.00%
2024-02-07	0.960	0.900	1.000	0.960	1.000	122,400	121,912	0.9960	0.690	0.647	0.719	0.690	0.719	170,296	0.7159	-1.03%
2024-02-06	0.970	0.970	1.000	0.970	1.300	63,800	67,954	1.0651	0.697	0.697	0.719	0.697	0.934	88,765	0.7655	-3.96%
2024-02-05	1.010	1.010	1.180	0.960	0.960	8,200	7,616	0.9288	0.726	0.726	0.848	0.690	0.690	11,409	0.6676	2.02%
2024-02-02	0.990	0.900	1.200	0.880	0.990	17,000	15,470	0.9100	0.712	0.647	0.863	0.632	0.712	23,652	0.6541	-1.00%
2024-02-01	1.000	0.920	1.000	0.930	1.000	32,600	31,990	0.9813	0.719	0.661	0.719	0.668	0.719	45,357	0.7053	0.00%
2024-01-31	1.000	0.860	-	0.860	1.000	22,000	19,620	0.8918	0.719	0.618	-	0.618	0.719	30,609	0.6410	5.26%
2024-01-30	0.950	0.900	0.960	0.950	0.960	125,000	119,950	0.9596	0.683	0.647	0.690	0.683	0.690	173,913	0.6897	-1.04%
2024-01-29	0.960	0.960	1.000	0.920	1.000	54,400	50,418	0.9268	0.690	0.690	0.719	0.661	0.719	75,687	0.6661	-14.29%
2024-01-26	1.120	0.960	1.120	-	-	1,000	930	0.9300	0.805	0.690	0.805	-	-	1,391	0.6684	0.00%
2024-01-25	1.120	0.890	1.300	0.930	1.120	37,200	35,528	0.9551	0.805	0.640	0.934	0.668	0.805	51,757	0.6864	0.90%
2024-01-24	1.110	1.110	1.300	-	-	4,800	4,288	0.8933	0.798	0.798	0.934	-	-	6,678	0.6421	5.71%
2024-01-23	1.050	1.050	-	0.890	0.930	18,400	16,484	0.8959	0.755	0.755	-	0.640	0.668	25,600	0.6439	6.06%
2024-01-22	0.990	0.890	0.990	-	-	1,200	1,032	0.8600	0.712	0.640	0.712	-	-	1,670	0.6181	0.00%
2024-01-19	0.990	0.890	0.990	-	-	400	344	0.8600	0.712	0.640	0.712	-	-	557	0.6181	0.00%
2024-01-18	0.990	0.950	0.990	0.950	1.020	2,400	2,298	0.9575	0.712	0.683	0.712	0.683	0.733	3,339	0.6882	-2.94%
2024-01-17	1.020	0.960	1.020	0.910	1.020	16,600	16,264	0.9798	0.733	0.690	0.733	0.654	0.733	23,096	0.7042	0.00%
2024-01-16	1.020	0.950	1.020	0.950	1.090	43,200	42,798	0.9907	0.733	0.683	0.733	0.683	0.783	60,104	0.7121	2.00%
2024-01-15	1.000	0.950	1.000	-	-	0	0	-	0.719	0.683	0.719	-	-	0	-	0.00%
2024-01-12	1.000	0.940	1.000	1.000	1.000	9,800	9,800	1.0000	0.719	0.676	0.719	0.719	0.719	13,635	0.7188	0.00%
2024-01-11	1.000	0.970	1.000	0.960	1.100	19,200	19,094	0.9945	0.719	0.697	0.719	0.690	0.791	26,713	0.7148	-9.09%
2024-01-10	1.100	1.040	1.100	1.000	1.190	75,000	80,796	1.0773	0.791	0.747	0.791	0.719	0.855	104,348	0.7743	-7.56%
2024-01-09	1.190	1.160	1.190	1.110	1.330	49,200	58,440	1.1878	0.855	0.834	0.855	0.798	0.956	68,452	0.8537	-12.50%
2024-01-08	1.360	1.200	1.360	1.150	1.380	11,400	14,190	1.2447	0.978	0.863	0.978	0.827	0.992	15,861	0.8947	-2.16%
2024-01-05	1.390	1.120	1.360	1.300	1.750	191,600	293,006	1.5293	0.999	0.805	0.978	0.934	1.258	266,574	1.0992	-11.75%
2024-01-04	0.063	0.063	0.066	0.059	0.076	7,455,000	478,710	0.0642	1.132	1.132	1.186	1.060	1.366	414,887	1.1538	-17.11%
2024-01-03	0.076	0.074	0.076	0.040	0.082	50,400,000	3,395,295	0.0674	1.366	1.330	1.366	0.719	1.473	2,804,870	1.2105	94.87%
2024-01-02	0.039	0.036	0.038	0.035	0.041	1,760,000	67,130	0.0381	0.701	0.647	0.683	0.629	0.737	97,948	0.6854	2.63%
2023-12-29	0.038	0.034	0.038	0.034	0.040	3,140,000	116,945	0.0372	0.683	0.611	0.683	0.611	0.719	174,748	0.6692	8.57%
2023-12-28	0.035	0.035	0.036	0.032	0.036	1,940,000	66,945	0.0345	0.629	0.629	0.647	0.575	0.647	107,965	0.6201	12.90%
2023-12-27	0.031	0.031	0.034	0.029	0.039	280,000	10,290	0.0368	0.557	0.557	0.611	0.521	0.701	15,583	0.6604	0.00%
2023-12-22	0.031	0.031	0.034	0.030	0.030	190,000	5,700	0.0300	0.557	0.557	0.611	0.539	0.539	10,574	0.5391	0.00%
2023-12-21	0.031	0.031	0.033	0.030	0.035	1,570,000	52,035	0.0331	0.557	0.557	0.593	0.539	0.629	87,374	0.5955	-8.82%
2023-12-20	0.034	0.034	0.035	0.033	0.035	215,000	7,420	0.0345	0.611	0.611	0.629	0.593	0.629	11,965	0.6201	-2.86%
2023-12-19	0.035	0.033	0.035	0.034	0.035	100,000	3,450	0.0345	0.629	0.593	0.629	0.611	0.629	5,565	0.6199	2.94%
2023-12-18	0.034	0.033	0.034	0.034	0.036	980,000	34,055	0.0348	0.611	0.593	0.611	0.611	0.647	54,539	0.6244	-5.56%
2023-12-15	0.036	0.033	0.036	0.036	0.036	350,000	12,600	0.0360	0.647	0.593	0.647	0.647	0.647	19,478	0.6469	0.00%
2023-12-14	0.036	0.033	0.037	0.036	0.036	155,000	5,580	0.0360	0.647	0.593	0.665	0.647	0.647	8,626	0.6469	-2.70%
2023-12-13	0.037	0.037	0.039	0.034	0.039	305,000	10,885	0.0357	0.665	0.665	0.701	0.611	0.701	16,974	0.6413	5.71%
2023-12-12	0.035	0.034	0.035	0.035	0.035	75,000	2,625	0.0350	0.629	0.611	0.629	0.629	0.629	4,174	0.6289	0.00%
2023-12-11	0.035	0.033	0.036	0.033	0.035	425,000	14,535	0.0342	0.629	0.593	0.647	0.593	0.629	23,652	0.6145	-2.78%
2023-12-08	0.036	0.036	0.039	0.036	0.036	475,000	17,100	0.0360	0.647	0.647	0.701	0.647	0.647	26,435	0.6469	0.00%
2023-12-07	0.036	0.036	0.037	0.035	0.036	110,000	3,910	0.0355	0.647	0.647	0.665	0.629	0.647	6,122	0.6387	-5.26%
2023-12-06	0.038	0.038	0.039	0.035	0.040	500,000	18,395	0.0368	0.683	0.683	0.701	0.629	0.719	27,826	0.6611	8.57%
2023-12-05	0.035	0.035	0.038	0.035	0.040	910,000	34,875	0.0383	0.629	0.629	0.683	0.629	0.719	50,643	0.6886	-5.41%
2023-12-04	0.037	0.036	0.037	0.037	0.037	50,000	1,850	0.0370	0.665	0.647	0.665	0.665	0.665	2,783	0.6648	-2.63%
2023-12-01	0.038	0.037	0.038	0.038	0.041	285,000	11,325	0.0397	0.683	0.665	0.683	0.683	0.737	15,861	0.7140	-2.56%
2023-11-30	0.039	0.037	0.039	0.036	0.041	355,000	12,915	0.0364	0.701	0.665	0.701	0.647	0.737	19,757	0.6537	2.63%
2023-11-29	0.038	0.036	0.038	0.035	0.040	160,000	5,785	0.0362	0.683	0.647	0.683	0.629	0.719	8,904	0.6497	2.70%
2023-11-28	0.037	0.037	0.039	0.036	0.039	375,000	14,215	0.0379	0.665	0.665	0.701	0.647	0.701	20,870	0.6811	-9.76%
2023-11-27	0.041	0.040	0.041	0.038	0.041	1,345,000	52,635	0.0391	0.737	0.719	0.737	0.683	0.737	74,852	0.7032	0.00%
2023-11-24	0.041	0.040	0.041	0.040	0.042	240,000	9,895	0.0412	0.737	0.719	0.737	0.719	0.755	13,357	0.7408	-4.65%
2023-11-23	0.043	0.040	0.043	0.042	0.043	365,000	15,500	0.0425	0.773	0.719	0.773	0.755	0.773	20,313	0.7631	0.00%
2023-11-22	0.043	0.043	0.044	0.043	0.046	310,000	13,520	0.0436	0.773	0.773	0.791	0.773	0.827	17,252	0.7837	0.00%
2023-11-21	0.043	0.042	0.043	0.042	0.047	1,080,000	46,205	0.0428	0.773	0.755	0.773	0.755	0.845	60,104	0.7687	0.00%
2023-11-20	0.043	0.042	0.045	0.041	0.047	270,000	11,610	0.0430	0.773	0.755	0.809	0.737	0.845	15,026	0.7727	4.88%
2023-11-17	0.041	0.041	0.042	0.041	0.043	1,870,000	77,160	0.0413	0.737	0.737	0.755	0.737	0.773	104,070	0.7414	-8.89%
2023-11-16	0.045	0.044	0.045	0.044	0.045	680,000	30,305	0.0446	0.809	0.791	0.809	0.791	0.809	37,843	0.8008	-2.17%
2023-11-15	0.046	0.046	0.047	0.040	0.046	180,000	8,000	0.0444	0.827	0.827	0.845	0.719	0.827	10,017	0.7986	-2.13%
2023-11-14	0.047	0.046	0.047	0.045	0.047	600,000	27,230	0.0454	0.845	0.827	0.845	0.809	0.845	33,391	0.8155	0.00%
2023-11-13	0.047	0.045	0.047	0.045	0.047	8,875,000	415,620	0.0468	0.845	0.809	0.845	0.809	0.845	493,913	0.8415	4.44%
2023-11-10	0.045	0.045	0.048	0.045	0.046	410,000	18,575	0.0453	0.809	0.809	0.863	0.809	0.827	22,817	0.8141	-2.17%
2023-11-09	0.046	0.046	0.052	0.045	0.046	1,405,000	63,840	0.0454	0.827	0.827	0.934	0.809	0.827	78,191	0.8165	-2.13%
2023-11-08	0.047	0.046	0.050	0.045	0.052	4,475,000	204,095	0.0456	0.845	0.827	0.898	0.809	0.934	249,043	0.8195	-2.08%
2023-11-07	0.048	0.045	0.048	0.045	0.052	465,000	21,980	0.0473	0.863	0.809	0.863	0.809	0.934	25,878	0.8494	2.13%
2023-11-06	0.047	0.047	0.050	0.045	0.051	1,560,000	75,345	0.0483	0.845	0.845	0.898	0.809	0.916	86,817	0.8679	2.17%
2023-11-03	0.046	0.045	0.046	0.044	0.047	330,000	14,950	0.0453	0.827	0.809	0.827	0.791	0.845	18,365	0.8140	2.22%
2023-11-02	0.045	0.045	0.046	0.045	0.047	340,000	15,590	0.0459	0.809	0.809	0.827	0.809	0.845	18,922	0.8239	0.00%
2023-11-01	0.045	0.044	0.045	0.045	0.045	170,000	7,650	0.0450	0.809	0.791	0.809	0.809	0.809	9,461	0.8086	-2.17%
2023-10-31	0.046	0.046	0.047	0.045	0.047	1,040,000	48,715	0.0468	0.827	0.827	0.845	0.809	0.845	57,878	0.8417	-2.13%
2023-10-30	0.047	0.045	0.047	0.045	0.048	1,960,000	92,200	0.0470	0.845	0.809	0.845	0.809	0.863	109,078	0.8453	-4.08%
2023-10-27	0.049	0.046	0.048	0.044	0.051	12,395,000	583,535	0.0471	0.880	0.827	0.863	0.791	0.916	689,809	0.8459	4.26%
2023-10-26	0.047	0.044	0.050	0.044	0.051	1,495,000	71,090	0.0476	0.845	0.791	0.898	0.791	0.916	83,200	0.8544	-11.32%
2023-10-25	0.053	0.045	0.054	0.045	0.054	2,155,000	101,565	0.0471	0.952	0.809	0.970	0.809	0.970	119,930	0.8469	1.92%
2023-10-24	0.052	0.050	0.052	0.050	0.055	2,830,000	142,695	0.0504	0.934	0.898	0.934	0.898	0.988	157,496	0.9060	0.00%
2023-10-20	0.052	0.052	0.055	0.051	0.051	220,000	11,220	0.0510	0.934	0.934	0.988	0.916	0.916	12,243	0.9164	-1.89%
2023-10-19	0.053	0.051	0.054	0.051	0.055	870,000	46,315	0.0532	0.952	0.916	0.970	0.916	0.988	48,417	0.9566	-1.85%
2023-10-18	0.054	0.052	0.054	0.052	0.055	1,185,000	62,840	0.0530	0.970	0.934	0.970	0.934	0.988	65,948	0.9529	5.88%
2023-10-17	0.051	0.050	0.051	0.051	0.057	1,010,000	53,110	0.0526	0.916	0.898	0.916	0.916	1.024	56,209	0.9449	-5.56%
2023-10-16	0.054	0.054	0.056	0.053	0.056	6,850,000	379,815	0.0554	0.970	0.970	1.006	0.952	1.006	381,217	0.9963	-5.26%
2023-10-13	0.057	0.055	0.057	0.050	0.062	13,680,000	729,325	0.0533	1.024	0.988	1.024	0.898	1.114	761,322	0.9580	3.64%
2023-10-12	0.055	0.054	0.055	0.052	0.062	4,475,000	241,040	0.0539	0.988	0.970	0.988	0.934	1.114	249,043	0.9679	-11.29%
2023-10-11	0.062	0.057	0.062	0.060	0.065	4,230,000	260,815	0.0617	1.114	1.024	1.114	1.078	1.168	235,409	1.1079	-4.62%
2023-10-10	0.065	0.064	0.065	0.063	0.067	5,525,000	354,310	0.0641	1.168	1.150	1.168	1.132	1.204	307,478	1.1523	1.56%
2023-10-09	0.064	0.063	0.064	0.063	0.071	3,015,000	201,290	0.0668	1.150	1.132	1.150	1.132	1.276	167,791	1.1996	-12.33%
2023-10-06	0.073	0.071	0.074	0.072	0.075	735,000	54,045	0.0735	1.312	1.276	1.330	1.294	1.348	40,904	1.3213	1.39%
2023-10-05	0.072	0.071	0.072	0.070	0.080	2,675,000	201,270	0.0752	1.294	1.276	1.294	1.258	1.437	148,870	1.3520	2.86%
2023-10-04	0.070	0.070	0.071	0.070	0.072	195,000	13,840	0.0710	1.258	1.258	1.276	1.258	1.294	10,852	1.2753	0.00%
2023-10-03	0.070	0.066	0.070	0.070	0.072	1,165,000	82,740	0.0710	1.258	1.186	1.258	1.258	1.294	64,835	1.2762	-6.67%
2023-09-29	0.075	0.074	0.076	0.070	0.075	1,565,000	114,745	0.0733	1.348	1.330	1.366	1.258	1.348	87,096	1.3175	1.35%
2023-09-28	0.074	0.073	0.074	0.074	0.077	510,000	37,855	0.0742	1.330	1.312	1.330	1.330	1.384	28,383	1.3337	-1.33%
2023-09-27	0.075	0.075	0.077	0.074	0.078	960,000	73,705	0.0768	1.348	1.348	1.384	1.330	1.402	53,426	1.3796	-1.32%
2023-09-26	0.076	0.075	0.076	0.075	0.084	1,465,000	111,490	0.0761	1.366	1.348	1.366	1.348	1.509	81,530	1.3675	-2.56%
2023-09-25	0.078	0.074	0.078	0.074	0.082	2,230,000	170,065	0.0763	1.402	1.330	1.402	1.330	1.473	124,104	1.3703	2.63%
2023-09-22	0.076	0.074	0.076	0.074	0.078	425,000	31,935	0.0751	1.366	1.330	1.366	1.330	1.402	23,652	1.3502	-1.30%
2023-09-21	0.077	0.074	0.077	0.074	0.078	980,000	74,450	0.0760	1.384	1.330	1.384	1.330	1.402	54,539	1.3651	1.32%
2023-09-20	0.076	0.072	0.076	0.073	0.080	940,000	71,515	0.0761	1.366	1.294	1.366	1.312	1.437	52,313	1.3671	-1.30%
2023-09-19	0.077	0.075	0.077	0.075	0.079	400,000	30,355	0.0759	1.384	1.348	1.384	1.348	1.420	22,261	1.3636	-2.53%
2023-09-18	0.079	0.075	0.079	0.076	0.084	435,000	33,985	0.0781	1.420	1.348	1.420	1.366	1.509	24,209	1.4038	-2.47%
2023-09-15	0.081	0.078	0.081	0.077	0.086	4,660,000	376,160	0.0807	1.455	1.402	1.455	1.384	1.545	259,339	1.4505	0.00%
2023-09-14	0.081	0.077	0.081	0.075	0.087	8,100,000	642,645	0.0793	1.455	1.384	1.455	1.348	1.563	450,783	1.4256	-2.41%
2023-09-13	0.083	0.079	0.083	0.080	0.090	1,280,000	108,415	0.0847	1.491	1.420	1.491	1.437	1.617	71,235	1.5219	-2.35%
2023-09-12	0.085	0.081	0.085	0.071	0.089	21,170,000	1,606,035	0.0759	1.527	1.455	1.527	1.276	1.599	1,178,157	1.3632	10.39%
2023-09-11	0.077	0.075	0.077	0.075	0.082	2,340,000	181,805	0.0777	1.384	1.348	1.384	1.348	1.473	130,226	1.3961	-2.53%
2023-09-07	0.079	0.078	0.079	0.074	0.082	2,025,000	156,980	0.0775	1.420	1.402	1.420	1.330	1.473	112,696	1.3930	1.28%
2023-09-06	0.078	0.070	0.079	0.069	0.081	1,985,000	153,915	0.0775	1.402	1.258	1.420	1.240	1.455	110,470	1.3933	0.00%
2023-09-05	0.078	0.074	0.078	0.075	0.082	980,000	73,955	0.0755	1.402	1.330	1.402	1.348	1.473	54,539	1.3560	2.63%
2023-09-04	0.076	0.074	0.076	0.074	0.082	1,610,000	124,785	0.0775	1.366	1.330	1.366	1.330	1.473	89,600	1.3927	0.00%
2023-08-31	0.076	0.073	0.076	0.070	0.080	670,000	50,895	0.0760	1.366	1.312	1.366	1.258	1.437	37,287	1.3650	1.33%
2023-08-30	0.075	0.072	0.075	0.073	0.082	850,000	63,825	0.0751	1.348	1.294	1.348	1.312	1.473	47,304	1.3492	-2.60%
2023-08-29	0.077	0.070	0.077	0.073	0.078	1,015,000	75,460	0.0743	1.384	1.258	1.384	1.312	1.402	56,487	1.3359	-1.28%
2023-08-28	0.078	0.073	0.078	0.073	0.082	1,100,000	85,090	0.0774	1.402	1.312	1.402	1.312	1.473	61,217	1.3900	-2.50%
2023-08-25	0.080	0.076	0.080	0.070	0.082	1,940,000	145,485	0.0750	1.437	1.366	1.437	1.258	1.473	107,965	1.3475	0.00%
2023-08-24	0.080	0.075	0.080	0.070	0.085	4,490,000	351,035	0.0782	1.437	1.348	1.437	1.258	1.527	249,878	1.4048	5.26%
2023-08-23	0.076	0.072	0.076	0.067	0.079	1,445,000	106,540	0.0737	1.366	1.294	1.366	1.204	1.420	80,417	1.3248	-5.00%
2023-08-22	0.080	0.070	0.080	0.065	0.084	9,120,000	632,025	0.0693	1.437	1.258	1.437	1.168	1.509	507,548	1.2453	15.94%
2023-08-21	0.069	0.068	0.070	0.067	0.077	6,970,000	489,450	0.0702	1.240	1.222	1.258	1.204	1.384	387,896	1.2618	-8.00%
2023-08-18	0.075	0.074	0.075	0.072	0.085	9,645,000	747,835	0.0775	1.348	1.330	1.348	1.294	1.527	536,765	1.3932	-5.06%
2023-08-17	0.079	0.078	0.079	0.078	0.087	5,970,000	484,620	0.0812	1.420	1.402	1.420	1.402	1.563	332,243	1.4586	1.28%
2023-08-16	0.078	0.078	0.079	0.076	0.091	13,450,000	1,105,425	0.0822	1.402	1.402	1.420	1.366	1.635	748,522	1.4768	-16.13%
2023-08-15	0.093	0.092	0.093	0.091	0.098	2,260,000	211,030	0.0934	1.671	1.653	1.671	1.635	1.761	125,774	1.6779	-4.12%
2023-08-14	0.097	0.095	0.097	0.095	0.106	3,000,000	290,325	0.0968	1.743	1.707	1.743	1.707	1.905	166,957	1.7389	0.00%
2023-08-11	0.097	0.096	0.098	0.096	0.099	3,525,000	342,855	0.0973	1.743	1.725	1.761	1.725	1.779	196,174	1.7477	-3.00%
2023-08-10	0.100	0.099	0.100	0.096	0.109	4,820,000	495,520	0.1028	1.797	1.779	1.797	1.725	1.959	268,243	1.8473	-0.99%
2023-08-09	0.101	0.099	0.100	0.094	0.107	4,425,000	440,130	0.0995	1.815	1.779	1.797	1.689	1.923	246,261	1.7873	2.02%
2023-08-08	0.099	0.096	0.098	0.097	0.109	5,825,000	576,615	0.0990	1.779	1.725	1.761	1.743	1.959	324,174	1.7787	2.06%
2023-08-07	0.097	0.095	0.097	0.097	0.114	4,420,000	463,465	0.1049	1.743	1.707	1.743	1.743	2.048	245,983	1.8841	-13.39%
2023-08-04	0.112	0.109	0.110	0.107	0.120	6,790,000	756,090	0.1114	2.013	1.959	1.977	1.923	2.156	377,878	2.0009	2.75%
2023-08-03	0.109	0.108	0.109	0.106	0.135	8,780,000	1,022,370	0.1164	1.959	1.941	1.959	1.905	2.426	488,626	2.0923	-21.01%
2023-08-02	0.138	0.137	0.138	0.135	0.157	9,035,000	1,276,230	0.1413	2.480	2.462	2.480	2.426	2.821	502,817	2.5382	-6.76%
2023-08-01	0.148	0.145	0.148	0.125	0.160	46,601,500	6,779,647	0.1455	2.659	2.605	2.659	2.246	2.875	2,593,475	2.6141	13.85%
2023-07-31	0.130	0.129	0.130	0.088	0.132	35,650,000	4,121,770	0.1156	2.336	2.318	2.336	1.581	2.372	1,984,000	2.0775	42.86%
2023-07-28	0.091	0.088	0.091	0.085	0.091	7,810,000	683,300	0.0875	1.635	1.581	1.635	1.527	1.635	434,643	1.5721	5.81%
2023-07-27	0.086	0.085	0.086	0.084	0.088	4,965,000	424,765	0.0856	1.545	1.527	1.545	1.509	1.581	276,313	1.5373	-3.37%
2023-07-26	0.089	0.087	0.089	0.086	0.090	1,145,000	99,610	0.0870	1.599	1.563	1.599	1.545	1.617	63,722	1.5632	-2.20%
2023-07-25	0.091	0.090	0.091	0.085	0.091	3,615,000	318,345	0.0881	1.635	1.617	1.635	1.527	1.635	201,183	1.5824	4.60%
2023-07-24	0.087	0.086	0.087	0.087	0.096	4,770,000	433,595	0.0909	1.563	1.545	1.563	1.563	1.725	265,461	1.6334	-9.38%
2023-07-21	0.096	0.094	0.097	0.094	0.098	7,815,000	746,715	0.0955	1.725	1.689	1.743	1.689	1.761	434,922	1.7169	-2.04%
2023-07-20	0.098	0.098	0.099	0.097	0.100	2,835,000	278,155	0.0981	1.761	1.761	1.779	1.743	1.797	157,774	1.7630	-2.00%
2023-07-19	0.100	0.099	0.100	0.099	0.107	2,650,000	264,480	0.0998	1.797	1.779	1.797	1.779	1.923	147,478	1.7933	-0.99%
2023-07-18	0.101	0.100	0.102	0.100	0.107	4,475,000	450,800	0.1007	1.815	1.797	1.833	1.797	1.923	249,043	1.8101	-2.88%
2023-07-14	0.104	0.102	0.104	0.101	0.119	5,100,000	528,120	0.1036	1.869	1.833	1.869	1.815	2.138	283,826	1.8607	0.00%
2023-07-13	0.104	0.104	0.105	0.100	0.110	6,950,000	713,735	0.1027	1.869	1.869	1.887	1.797	1.977	386,783	1.8453	-0.95%
2023-07-12	0.105	0.103	0.105	0.103	0.120	8,155,000	852,120	0.1045	1.887	1.851	1.887	1.851	2.156	453,843	1.8776	-1.87%
2023-07-11	0.107	0.105	0.107	0.104	0.112	4,185,000	441,545	0.1055	1.923	1.887	1.923	1.869	2.013	232,904	1.8958	-1.83%
2023-07-10	0.109	0.108	0.109	0.104	0.112	7,025,000	751,650	0.1070	1.959	1.941	1.959	1.869	2.013	390,957	1.9226	1.87%
2023-07-07	0.107	0.106	0.107	0.106	0.114	6,010,000	652,840	0.1086	1.923	1.905	1.923	1.905	2.048	334,470	1.9519	-2.73%
2023-07-06	0.110	0.108	0.110	0.107	0.134	14,280,000	1,667,010	0.1167	1.977	1.941	1.977	1.923	2.408	794,713	2.0976	-8.33%
2023-07-05	0.120	0.120	0.121	0.117	0.141	13,105,000	1,621,675	0.1237	2.156	2.156	2.174	2.102	2.534	729,322	2.2235	-9.09%
2023-07-04	0.132	0.132	0.133	0.130	0.148	10,870,000	1,489,330	0.1370	2.372	2.372	2.390	2.336	2.659	604,939	2.4620	-5.71%
2023-07-03	0.140	0.140	0.142	0.140	0.154	12,535,000	1,815,025	0.1448	2.516	2.516	2.552	2.516	2.767	697,600	2.6018	-13.58%
2023-06-30	0.162	0.155	0.162	0.154	0.170	6,380,000	1,021,060	0.1600	2.911	2.785	2.911	2.767	3.055	355,061	2.8757	-4.71%
2023-06-29	0.170	0.165	0.170	0.156	0.184	7,610,000	1,267,675	0.1666	3.055	2.965	3.055	2.803	3.306	423,513	2.9932	-1.16%
2023-06-28	0.172	0.171	0.172	0.140	0.180	11,645,000	1,845,660	0.1585	3.091	3.073	3.091	2.516	3.234	648,070	2.8479	14.67%
2023-06-27	0.150	0.148	0.150	0.147	0.180	20,615,000	3,382,560	0.1641	2.695	2.659	2.695	2.641	3.234	1,147,270	2.9484	-16.67%
2023-06-26	0.180	0.178	0.182	0.179	0.211	6,430,000	1,219,620	0.1897	3.234	3.198	3.270	3.216	3.791	357,843	3.4082	-5.26%
2023-06-23	0.190	0.188	0.190	0.185	0.210	8,195,000	1,585,210	0.1934	3.414	3.378	3.414	3.324	3.773	456,070	3.4758	-9.52%
2023-06-21	0.210	0.205	0.210	0.184	0.225	16,545,000	3,339,925	0.2019	3.773	3.684	3.773	3.306	4.043	920,765	3.6273	-9.09%
2023-06-20	0.231	0.225	0.231	0.222	0.237	10,165,000	2,325,660	0.2288	4.151	4.043	4.151	3.989	4.259	565,704	4.1111	-2.53%
2023-06-19	0.237	0.229	0.237	0.228	0.250	6,120,000	1,439,110	0.2351	4.259	4.115	4.259	4.097	4.492	340,591	4.2253	-5.20%
2023-06-16	0.250	0.247	0.250	0.241	0.255	15,110,000	3,743,195	0.2477	4.492	4.438	4.492	4.330	4.582	840,904	4.4514	-5.66%
2023-06-15	0.265	0.265	0.270	0.260	0.270	11,615,000	3,075,225	0.2648	4.762	4.762	4.852	4.672	4.852	646,400	4.7575	-1.85%
2023-06-14	0.270	0.265	0.275	0.260	0.330	12,860,000	3,482,450	0.2708	4.852	4.762	4.941	4.672	5.930	715,687	4.8659	-3.57%
2023-06-13	0.280	0.280	0.290	0.270	0.295	9,465,000	2,672,600	0.2824	5.031	5.031	5.211	4.852	5.301	526,748	5.0738	-5.08%
2023-06-12	0.295	0.285	0.295	0.285	0.320	9,730,000	2,852,950	0.2932	5.301	5.121	5.301	5.121	5.750	541,496	5.2686	-6.35%
2023-06-09	0.315	0.310	0.315	0.280	0.345	13,785,000	4,127,450	0.2994	5.660	5.570	5.660	5.031	6.199	767,165	5.3801	-10.00%
2023-06-08	0.350	0.345	0.350	0.260	0.350	12,715,000	4,106,975	0.3230	6.289	6.199	6.289	4.672	6.289	707,617	5.8039	14.75%
2023-06-07	0.305	0.305	0.310	0.290	0.370	17,415,000	5,576,925	0.3202	5.480	5.480	5.570	5.211	6.648	969,183	5.7543	-20.78%
2023-06-06	0.385	0.375	0.385	0.375	0.450	9,725,000	3,870,725	0.3980	6.918	6.738	6.918	6.738	8.086	541,217	7.1519	-16.30%
2023-06-05	0.460	0.460	0.470	0.455	0.495	6,230,000	2,999,975	0.4815	8.266	8.266	8.445	8.176	8.895	346,713	8.6526	-4.17%
2023-06-02	0.480	0.475	0.480	0.480	0.520	6,505,000	3,237,025	0.4976	8.625	8.535	8.625	8.625	9.344	362,017	8.9416	-7.69%
2023-06-01	0.520	0.520	0.530	0.510	0.540	6,390,000	3,342,100	0.5230	9.344	9.344	9.523	9.164	9.703	355,617	9.3980	-5.45%
2023-05-31	0.550	0.520	0.550	0.495	0.550	6,610,000	3,369,625	0.5098	9.883	9.344	9.883	8.895	9.883	367,861	9.1601	1.85%
2023-05-30	0.540	0.500	0.540	0.500	0.540	4,315,000	2,240,400	0.5192	9.703	8.984	9.703	8.984	9.703	240,139	9.3296	1.89%
2023-05-29	0.530	0.510	0.530	0.500	0.530	3,560,000	1,838,400	0.5164	9.523	9.164	9.523	8.984	9.523	198,122	9.2791	1.92%
2023-05-25	0.520	0.510	0.520	0.510	0.580	4,515,000	2,394,700	0.5304	9.344	9.164	9.344	9.164	10.42	251,270	9.5304	-10.34%
2023-05-24	0.580	0.540	0.580	0.520	0.580	5,120,000	2,739,850	0.5351	10.42	9.703	10.42	9.344	10.42	284,939	9.6156	5.45%
2023-05-23	0.550	0.540	0.550	0.540	0.570	3,140,000	1,735,650	0.5528	9.883	9.703	9.883	9.703	10.24	174,748	9.9323	0.00%
2023-05-22	0.550	0.550	0.560	0.530	0.610	7,205,000	4,042,800	0.5611	9.883	9.883	10.06	9.523	10.96	400,974	10.082	3.77%
2023-05-19	0.530	0.530	0.540	0.510	0.540	3,585,000	1,880,250	0.5245	9.523	9.523	9.703	9.164	9.703	199,513	9.4242	1.92%
2023-05-18	0.520	0.510	0.530	0.500	0.530	3,795,000	1,961,300	0.5168	9.344	9.164	9.523	8.984	9.523	211,200	9.2865	4.00%
2023-05-17	0.500	0.500	0.510	0.450	0.510	5,960,000	2,911,950	0.4886	8.984	8.984	9.164	8.086	9.164	331,687	8.7792	-1.96%
2023-05-16	0.510	0.500	0.510	0.500	0.550	5,535,000	2,841,850	0.5134	9.164	8.984	9.164	8.984	9.883	308,035	9.2257	2.00%
2023-05-15	0.500	0.500	0.520	0.500	0.570	5,305,000	2,814,000	0.5304	8.984	8.984	9.344	8.984	10.24	295,235	9.5314	-9.09%
2023-05-12	0.550	0.530	0.550	0.530	0.570	4,935,000	2,663,500	0.5397	9.883	9.523	9.883	9.523	10.24	274,643	9.6980	-3.51%
2023-05-11	0.570	0.550	0.570	0.550	0.640	5,225,000	3,030,900	0.5801	10.24	9.883	10.24	9.883	11.50	290,783	10.423	-3.39%
2023-05-10	0.590	0.590	0.600	0.540	0.600	5,610,000	3,156,250	0.5626	10.60	10.60	10.78	9.703	10.78	312,209	10.109	0.00%
2023-05-09	0.590	0.590	0.600	0.580	0.650	7,900,000	4,767,500	0.6035	10.60	10.60	10.78	10.42	11.68	439,652	10.844	-9.23%
2023-05-08	0.650	0.650	0.660	0.650	0.690	5,120,000	3,423,300	0.6686	11.68	11.68	11.86	11.68	12.40	284,939	12.014	-4.41%
2023-05-05	0.680	0.670	0.700	0.670	0.720	5,860,000	4,058,650	0.6926	12.22	12.04	12.58	12.04	12.94	326,122	12.445	-4.23%
2023-05-04	0.710	0.710	0.720	0.690	0.720	5,245,000	3,703,750	0.7061	12.76	12.76	12.94	12.40	12.94	291,896	12.689	1.43%
2023-05-03	0.700	0.700	0.720	0.700	0.750	4,860,000	3,486,100	0.7173	12.58	12.58	12.94	12.58	13.48	270,470	12.889	-4.11%
2023-05-02	0.730	0.720	0.740	0.720	0.820	10,550,000	7,845,700	0.7437	13.12	12.94	13.30	12.94	14.73	587,130	13.363	-1.35%
2023-04-28	0.740	0.730	0.740	0.680	0.750	6,320,000	4,526,100	0.7162	13.30	13.12	13.30	12.22	13.48	351,722	12.868	8.82%
2023-04-27	0.680	0.680	0.700	0.680	0.710	2,235,000	1,550,100	0.6936	12.22	12.22	12.58	12.22	12.76	124,383	12.462	-4.23%
2023-04-26	0.710	0.710	0.720	0.680	0.720	3,416,000	2,374,270	0.6950	12.76	12.76	12.94	12.22	12.94	190,108	12.489	-2.74%
2023-04-25	0.730	0.730	0.740	0.710	0.800	7,055,000	5,255,000	0.7449	13.12	13.12	13.30	12.76	14.38	392,626	13.384	2.82%
2023-04-24	0.710	0.700	0.710	0.590	0.720	6,720,000	4,339,800	0.6458	12.76	12.58	12.76	10.60	12.94	373,983	11.604	7.58%
2023-04-21	0.660	0.660	0.670	0.620	0.710	6,760,000	4,368,750	0.6463	11.86	11.86	12.04	11.14	12.76	376,209	11.613	-7.04%
2023-04-20	0.710	0.700	0.710	0.700	0.780	7,555,000	5,416,550	0.7169	12.76	12.58	12.76	12.58	14.02	420,452	12.883	-7.79%
2023-04-19	0.770	0.760	0.780	0.750	0.830	5,580,000	4,374,050	0.7839	13.84	13.66	14.02	13.48	14.91	310,539	14.085	-6.10%
2023-04-18	0.820	0.810	0.830	0.690	0.860	10,710,000	8,163,050	0.7622	14.73	14.55	14.91	12.40	15.45	596,035	13.696	7.89%
2023-04-17	0.760	0.740	0.760	0.650	0.980	29,060,000	22,644,950	0.7792	13.66	13.30	13.66	11.68	17.61	1,617,252	14.002	-20.00%
2023-04-14	0.950	0.950	0.960	0.500	1.220	26,971,000	25,885,700	0.9598	17.07	17.07	17.25	8.984	21.92	1,500,995	17.246	-22.13%
2023-04-13	1.220	1.220	1.250	1.210	1.250	4,105,000	5,032,750	1.2260	21.92	21.92	22.46	21.74	22.46	228,452	22.030	-3.94%
2023-04-12	1.270	1.260	1.270	1.250	1.370	7,905,000	10,360,400	1.3106	22.82	22.64	22.82	22.46	24.62	439,930	23.550	-6.62%
2023-04-11	1.360	1.350	1.370	1.340	1.400	4,320,000	5,921,300	1.3707	24.44	24.26	24.62	24.08	25.16	240,417	24.629	0.00%
2023-04-06	1.360	1.340	1.360	1.330	1.400	5,300,000	7,223,250	1.3629	24.44	24.08	24.44	23.90	25.16	294,957	24.489	2.26%
2023-04-04	1.330	1.330	1.340	1.300	1.380	4,230,000	5,602,500	1.3245	23.90	23.90	24.08	23.36	24.80	235,409	23.799	-2.21%
2023-04-03	1.360	1.350	1.370	1.320	1.390	3,845,000	5,165,500	1.3434	24.44	24.26	24.62	23.72	24.98	213,983	24.140	3.03%
2023-03-31	1.320	1.320	1.330	1.320	1.420	4,930,000	6,660,850	1.3511	23.72	23.72	23.90	23.72	25.52	274,365	24.277	-3.65%
2023-03-30	1.370	1.360	1.370	1.300	1.390	4,680,000	6,297,950	1.3457	24.62	24.44	24.62	23.36	24.98	260,452	24.181	4.58%
2023-03-29	1.310	1.300	1.310	1.250	1.370	8,565,000	11,048,100	1.2899	23.54	23.36	23.54	22.46	24.62	476,661	23.178	3.97%
2023-03-28	1.260	1.260	1.270	1.250	1.620	20,400,000	28,056,850	1.3753	22.64	22.64	22.82	22.46	29.11	1,135,304	24.713	-17.11%
2023-03-27	1.520	1.510	1.520	1.300	1.520	24,420,000	35,385,300	1.4490	27.31	27.13	27.31	23.36	27.31	1,359,026	26.037	17.83%
2023-03-24	1.290	1.280	1.290	1.130	1.300	9,030,000	11,127,750	1.2323	23.18	23.00	23.18	20.30	23.36	502,539	22.143	14.16%
2023-03-23	1.130	1.130	1.140	1.130	1.180	4,765,000	5,445,000	1.1427	20.30	20.30	20.48	20.30	21.20	265,183	20.533	-4.24%
2023-03-22	1.180	1.160	1.180	1.150	1.240	4,845,000	5,806,150	1.1984	21.20	20.84	21.20	20.66	22.28	269,635	21.533	-1.67%
2023-03-21	1.200	1.180	1.200	1.160	1.210	3,455,000	4,103,600	1.1877	21.56	21.20	21.56	20.84	21.74	192,278	21.342	3.45%
2023-03-20	1.160	1.160	1.180	1.120	1.250	5,260,000	6,184,050	1.1757	20.84	20.84	21.20	20.13	22.46	292,730	21.125	-0.85%
2023-03-17	1.170	1.160	1.170	1.150	1.360	10,925,000	13,426,500	1.2290	21.02	20.84	21.02	20.66	24.44	608,000	22.083	-10.00%
2023-03-16	1.300	1.300	1.310	1.120	1.310	16,115,000	20,040,900	1.2436	23.36	23.36	23.54	20.13	23.54	896,835	22.346	17.12%
2023-03-15	1.110	1.110	1.120	1.080	1.320	9,095,000	10,609,850	1.1666	19.95	19.95	20.13	19.41	23.72	506,157	20.962	-6.72%
2023-03-14	1.190	1.180	1.190	1.050	1.260	5,430,000	5,890,950	1.0849	21.38	21.20	21.38	18.87	22.64	302,191	19.494	12.26%
2023-03-13	1.060	1.060	1.070	1.010	1.100	4,255,000	4,527,600	1.0641	19.05	19.05	19.23	18.15	19.77	236,800	19.120	2.91%
2023-03-10	1.030	1.030	1.050	1.010	1.070	5,315,000	5,588,050	1.0514	18.51	18.51	18.87	18.15	19.23	295,791	18.892	-2.83%
2023-03-09	1.060	1.050	1.080	0.960	1.070	3,305,000	3,425,050	1.0363	19.05	18.87	19.41	17.25	19.23	183,930	18.621	0.95%
2023-03-08	1.050	1.010	1.050	0.900	1.060	4,308,000	4,355,100	1.0109	18.87	18.15	18.87	16.17	19.05	239,750	18.165	0.00%
2023-03-07	1.050	1.050	1.060	1.050	1.100	2,855,000	3,067,600	1.0745	18.87	18.87	19.05	18.87	19.77	158,887	19.307	-2.78%
2023-03-06	1.080	1.060	1.080	1.050	1.110	2,755,000	2,996,500	1.0877	19.41	19.05	19.41	18.87	19.95	153,322	19.544	-3.57%
2023-03-03	1.120	1.110	1.130	1.110	1.160	2,055,000	2,320,900	1.1294	20.13	19.95	20.30	19.95	20.84	114,365	20.294	-3.45%
2023-03-02	1.160	1.130	1.190	1.130	1.170	2,160,000	2,471,850	1.1444	20.84	20.30	21.38	20.30	21.02	120,209	20.563	-1.69%
2023-03-01	1.180	1.160	1.180	1.160	1.240	2,330,000	2,776,950	1.1918	21.20	20.84	21.20	20.84	22.28	129,670	21.416	-1.67%
2023-02-28	1.200	1.180	1.200	1.180	1.270	3,785,000	4,580,300	1.2101	21.56	21.20	21.56	21.20	22.82	210,643	21.744	-4.00%
2023-02-27	1.250	1.240	1.250	1.250	1.380	3,785,000	4,923,850	1.3009	22.46	22.28	22.46	22.46	24.80	210,643	23.375	-3.85%
2023-02-24	1.300	1.290	1.310	1.220	1.320	4,040,000	5,097,450	1.2617	23.36	23.18	23.54	21.92	23.72	224,835	22.672	4.84%
2023-02-23	1.240	1.240	1.280	1.110	1.260	4,380,000	5,252,150	1.1991	22.28	22.28	23.00	19.95	22.64	243,757	21.547	2.48%
2023-02-22	1.210	1.190	1.210	1.180	1.310	5,365,000	6,655,700	1.2406	21.74	21.38	21.74	21.20	23.54	298,574	22.292	-3.20%
2023-02-21	1.250	1.250	1.270	1.220	1.310	5,300,000	6,683,550	1.2610	22.46	22.46	22.82	21.92	23.54	294,957	22.659	-1.57%
2023-02-20	1.270	1.250	1.270	1.240	1.420	13,230,000	17,151,300	1.2964	22.82	22.46	22.82	22.28	25.52	736,278	23.295	0.00%
2023-02-17	1.270	1.260	1.270	1.250	1.470	12,035,000	16,438,950	1.3659	22.82	22.64	22.82	22.46	26.41	669,774	24.544	-3.05%
2023-02-16	1.310	1.300	1.310	1.200	1.350	8,940,000	11,421,150	1.2775	23.54	23.36	23.54	21.56	24.26	497,530	22.956	7.38%
2023-02-15	1.220	1.200	1.220	1.170	1.300	6,420,000	7,805,350	1.2158	21.92	21.56	21.92	21.02	23.36	357,287	21.846	5.17%
2023-02-14	1.160	1.150	1.160	0.990	1.210	6,210,000	6,785,100	1.0926	20.84	20.66	20.84	17.79	21.74	345,600	19.633	17.17%
2023-02-13	0.990	0.990	1.000	0.990	1.280	10,220,000	11,570,700	1.1322	17.79	17.79	17.97	17.79	23.00	568,765	20.344	-12.39%
2023-02-10	1.130	1.120	1.130	1.110	1.350	26,410,000	32,383,150	1.2262	20.30	20.13	20.30	19.95	24.26	1,469,774	22.033	2.73%
2023-02-09	1.100	1.070	1.100	0.950	1.100	10,345,000	10,593,250	1.0240	19.77	19.23	19.77	17.07	19.77	575,722	18.400	17.02%
2023-02-08	0.940	0.940	0.960	0.840	1.010	11,955,000	11,027,050	0.9224	16.89	16.89	17.25	15.09	18.15	665,322	16.574	10.59%
2023-02-07	0.850	0.850	0.860	0.850	0.900	6,165,000	5,389,700	0.8742	15.27	15.27	15.45	15.27	16.17	343,096	15.709	-3.41%
2023-02-06	0.880	0.880	0.900	0.850	0.910	4,185,000	3,694,800	0.8829	15.81	15.81	16.17	15.27	16.35	232,904	15.864	3.53%
2023-02-03	0.850	0.850	0.870	0.810	0.870	4,320,000	3,644,650	0.8437	15.27	15.27	15.63	14.55	15.63	240,417	15.160	7.59%
2023-02-02	0.790	0.790	0.800	0.790	0.830	6,040,000	4,907,250	0.8125	14.20	14.20	14.38	14.20	14.91	336,139	14.599	0.00%
2023-02-01	0.790	0.790	0.800	0.790	0.850	6,455,000	5,256,900	0.8144	14.20	14.20	14.38	14.20	15.27	359,235	14.634	-1.25%
2023-01-31	0.800	0.790	0.800	0.800	0.990	10,770,000	9,616,700	0.8929	14.38	14.20	14.38	14.38	17.79	599,374	16.045	-13.98%
2023-01-30	0.930	0.890	0.940	0.880	1.120	8,915,000	8,664,250	0.9719	16.71	15.99	16.89	15.81	20.13	496,139	17.463	5.68%
2023-01-27	0.880	0.880	0.890	0.850	0.900	2,505,000	2,175,700	0.8685	15.81	15.81	15.99	15.27	16.17	139,409	15.607	4.76%
2023-01-26	0.840	0.840	0.860	0.840	0.880	2,835,000	2,439,250	0.8604	15.09	15.09	15.45	15.09	15.81	157,774	15.460	1.20%
2023-01-20	0.830	0.810	0.840	0.790	0.930	7,780,000	6,541,800	0.8408	14.91	14.55	15.09	14.20	16.71	432,974	15.109	-9.78%
2023-01-19	0.920	0.900	0.930	0.850	0.950	4,735,000	4,304,850	0.9092	16.53	16.17	16.71	15.27	17.07	263,513	16.336	4.55%
2023-01-18	0.880	0.860	0.900	0.870	0.900	4,320,000	3,829,700	0.8865	15.81	15.45	16.17	15.63	16.17	240,417	15.929	0.00%
2023-01-17	0.880	0.880	0.890	0.860	0.900	2,975,000	2,621,650	0.8812	15.81	15.81	15.99	15.45	16.17	165,565	15.835	2.33%
2023-01-16	0.860	0.860	0.870	0.840	0.880	4,475,000	3,843,850	0.8590	15.45	15.45	15.63	15.09	15.81	249,043	15.434	2.38%
2023-01-13	0.840	0.830	0.840	0.820	0.850	2,945,000	2,471,500	0.8392	15.09	14.91	15.09	14.73	15.27	163,896	15.080	1.20%
2023-01-12	0.830	0.830	0.850	0.830	0.890	3,070,000	2,630,900	0.8570	14.91	14.91	15.27	14.91	15.99	170,852	15.399	-3.49%
2023-01-11	0.860	0.850	0.890	0.800	0.870	4,065,000	3,410,750	0.8391	15.45	15.27	15.99	14.38	15.63	226,226	15.077	3.61%
2023-01-10	0.830	0.850	0.870	0.810	0.890	3,840,000	3,261,800	0.8494	14.91	15.27	15.63	14.55	15.99	213,704	15.263	-6.74%
2023-01-09	0.890	0.880	0.900	0.860	0.910	3,605,000	3,200,000	0.8877	15.99	15.81	16.17	15.45	16.35	200,626	15.950	4.71%
2023-01-06	0.850	0.850	0.860	0.810	0.870	4,565,000	3,880,600	0.8501	15.27	15.27	15.45	14.55	15.63	254,052	15.275	3.66%
2023-01-05	0.820	0.820	0.840	0.810	0.840	2,385,000	1,964,600	0.8237	14.73	14.73	15.09	14.55	15.09	132,730	14.801	-1.20%
2023-01-04	0.830	0.820	0.860	0.800	0.860	2,830,000	2,335,700	0.8253	14.91	14.73	15.45	14.38	15.45	157,496	14.830	-2.35%
2023-01-03	0.850	0.820	0.860	0.830	0.920	3,380,000	2,888,450	0.8546	15.27	14.73	15.45	14.91	16.53	188,104	15.356	-3.41%
2022-12-30	0.880	0.870	0.900	0.830	0.930	3,515,000	3,096,650	0.8810	15.81	15.63	16.17	14.91	16.71	195,617	15.830	-2.22%
2022-12-29	0.900	0.870	0.900	0.830	0.920	4,780,000	4,136,350	0.8653	16.17	15.63	16.17	14.91	16.53	266,017	15.549	7.14%
2022-12-28	0.840	0.830	0.850	0.820	0.890	3,160,000	2,651,800	0.8392	15.09	14.91	15.27	14.73	15.99	175,861	15.079	2.44%
2022-12-23	0.820	0.810	0.840	0.810	0.840	3,310,000	2,732,050	0.8254	14.73	14.55	15.09	14.55	15.09	184,209	14.831	0.00%
2022-12-22	0.820	0.820	0.860	0.770	0.860	3,640,000	2,955,850	0.8120	14.73	14.73	15.45	13.84	15.45	202,574	14.591	5.13%
2022-12-21	0.780	0.760	0.800	0.750	0.860	2,860,000	2,334,100	0.8161	14.02	13.66	14.38	13.48	15.45	159,165	14.665	-7.14%
2022-12-20	0.840	0.770	0.840	0.750	0.900	3,880,000	3,237,350	0.8344	15.09	13.84	15.09	13.48	16.17	215,930	14.993	3.70%
2022-12-19	0.810	0.850	0.860	0.740	0.870	4,050,000	3,250,100	0.8025	14.55	15.27	15.45	13.30	15.63	225,391	14.420	12.50%
2022-12-16	0.720	0.700	0.740	0.700	0.760	6,805,000	4,966,050	0.7298	12.94	12.58	13.30	12.58	13.66	378,713	13.113	5.88%
2022-12-15	0.680	0.670	0.700	0.680	0.760	7,175,000	5,106,300	0.7117	12.22	12.04	12.58	12.22	13.66	399,304	12.788	-8.11%
2022-12-14	0.740	0.730	0.750	0.700	0.770	5,275,000	3,887,900	0.7370	13.30	13.12	13.48	12.58	13.84	293,565	13.244	1.37%
2022-12-13	0.730	0.710	0.780	0.720	0.870	7,630,000	5,947,150	0.7794	13.12	12.76	14.02	12.94	15.63	424,626	14.006	-14.12%
2022-12-12	0.850	0.810	0.860	0.770	0.970	5,090,000	4,347,450	0.8541	15.27	14.55	15.45	13.84	17.43	283,270	15.347	2.41%
2022-12-09	0.830	0.820	0.830	0.680	0.910	9,645,000	8,187,350	0.8489	14.91	14.73	14.91	12.22	16.35	536,765	15.253	16.90%
2022-12-08	0.710	0.710	0.730	0.580	0.710	5,165,000	3,412,050	0.6606	12.76	12.76	13.12	10.42	12.76	287,443	11.870	22.41%
2022-12-07	0.580	0.540	0.600	0.520	0.590	2,835,000	1,583,100	0.5584	10.42	9.703	10.78	9.344	10.60	157,774	10.034	3.57%
2022-12-06	0.560	0.540	0.610	0.530	0.620	3,710,000	2,099,450	0.5659	10.06	9.703	10.96	9.523	11.14	206,470	10.168	-5.08%
2022-12-05	0.590	0.550	0.600	0.540	0.650	3,230,000	1,935,950	0.5994	10.60	9.883	10.78	9.703	11.68	179,757	10.770	9.26%
2022-12-02	0.540	0.540	0.550	0.475	0.540	3,500,000	1,836,800	0.5248	9.703	9.703	9.883	8.535	9.703	194,783	9.4300	8.00%
2022-12-01	0.500	0.485	0.510	0.475	0.500	3,055,000	1,511,050	0.4946	8.984	8.715	9.164	8.535	8.984	170,017	8.8876	1.01%
2022-11-30	0.495	0.460	0.510	0.480	0.510	5,445,000	2,713,950	0.4984	8.895	8.266	9.164	8.625	9.164	303,026	8.9562	3.13%
2022-11-29	0.480	0.440	0.495	0.435	0.500	4,080,000	1,995,625	0.4891	8.625	7.906	8.895	7.816	8.984	227,061	8.7889	2.13%
2022-11-28	0.470	0.455	0.470	0.425	0.475	3,340,000	1,534,825	0.4595	8.445	8.176	8.445	7.637	8.535	185,878	8.2572	4.44%
2022-11-25	0.450	0.450	0.485	0.435	0.500	4,720,000	2,217,850	0.4699	8.086	8.086	8.715	7.816	8.984	262,678	8.4432	-5.26%
2022-11-24	0.475	0.455	0.495	0.420	0.510	3,690,000	1,727,550	0.4682	8.535	8.176	8.895	7.547	9.164	205,357	8.4124	7.95%
2022-11-23	0.440	0.425	0.460	0.415	0.445	3,540,000	1,527,375	0.4315	7.906	7.637	8.266	7.457	7.996	197,009	7.7528	3.53%
2022-11-22	0.425	0.415	0.435	0.415	0.460	4,845,000	2,085,725	0.4305	7.637	7.457	7.816	7.457	8.266	269,635	7.7354	-5.56%
2022-11-21	0.450	0.415	0.455	0.365	0.450	3,600,000	1,583,475	0.4399	8.086	7.457	8.176	6.559	8.086	200,348	7.9036	5.88%
2022-11-18	0.425	0.410	0.435	0.405	0.470	4,190,000	1,839,775	0.4391	7.637	7.367	7.816	7.277	8.445	233,183	7.8898	-8.60%
2022-11-17	0.465	0.435	0.490	0.430	0.480	3,835,000	1,786,575	0.4659	8.355	7.816	8.805	7.727	8.625	213,426	8.3709	-3.12%
2022-11-16	0.480	0.440	0.485	0.460	0.495	3,335,000	1,572,250	0.4714	8.625	7.906	8.715	8.266	8.895	185,600	8.4712	-1.03%
2022-11-15	0.485	0.410	0.500	0.485	0.530	3,135,000	1,608,000	0.5129	8.715	7.367	8.984	8.715	9.523	174,470	9.2165	-3.00%
2022-11-14	0.500	0.450	0.530	0.450	0.520	4,915,000	2,404,900	0.4893	8.984	8.086	9.523	8.086	9.344	273,530	8.7921	11.11%
2022-11-11	0.450	0.450	0.500	0.445	0.500	3,830,000	1,870,375	0.4883	8.086	8.086	8.984	7.996	8.984	213,148	8.7750	-6.25%
2022-11-10	0.480	0.455	0.485	0.455	0.495	4,635,000	2,197,075	0.4740	8.625	8.176	8.715	8.176	8.895	257,948	8.5175	2.13%
2022-11-09	0.470	0.440	0.540	0.390	0.540	5,080,000	2,384,600	0.4694	8.445	7.906	9.703	7.008	9.703	282,713	8.4347	9.30%
2022-11-08	0.430	0.385	0.450	0.375	0.440	3,945,000	1,566,350	0.3970	7.727	6.918	8.086	6.738	7.906	219,548	7.1344	16.22%
2022-11-07	0.370	0.370	0.380	0.355	0.390	6,540,000	2,443,975	0.3737	6.648	6.648	6.828	6.379	7.008	363,965	6.7149	-1.33%
2022-11-04	0.375	0.375	0.380	0.360	0.395	5,815,000	2,180,300	0.3749	6.738	6.738	6.828	6.469	7.098	323,617	6.7373	-1.32%
2022-11-03	0.380	0.370	0.380	0.375	0.430	4,285,000	1,675,175	0.3909	6.828	6.648	6.828	6.738	7.727	238,470	7.0247	-5.00%
2022-11-02	0.400	0.400	0.425	0.385	0.425	3,240,000	1,282,675	0.3959	7.188	7.188	7.637	6.918	7.637	180,313	7.1136	-2.44%
2022-11-01	0.410	0.400	0.410	0.405	0.445	4,180,000	1,752,850	0.4193	7.367	7.188	7.367	7.277	7.996	232,626	7.5351	1.23%
2022-10-31	0.405	0.400	0.420	0.405	0.560	6,890,000	3,061,300	0.4443	7.277	7.188	7.547	7.277	10.06	383,443	7.9837	-20.59%
2022-10-28	0.510	0.480	0.530	0.460	0.590	3,220,000	1,729,725	0.5372	9.164	8.625	9.523	8.266	10.60	179,200	9.6525	14.61%
2022-10-27	0.445	0.435	0.465	0.405	0.460	3,870,000	1,671,600	0.4319	7.996	7.816	8.355	7.277	8.266	215,374	7.7614	12.66%
2022-10-26	0.395	0.370	0.415	0.375	0.430	3,790,000	1,542,975	0.4071	7.098	6.648	7.457	6.738	7.727	210,922	7.3154	1.28%
2022-10-25	0.390	0.380	0.420	0.370	0.435	3,655,000	1,517,375	0.4152	7.008	6.828	7.547	6.648	7.816	203,409	7.4597	-7.14%
2022-10-24	0.420	0.410	0.450	0.400	0.420	3,785,000	1,563,950	0.4132	7.547	7.367	8.086	7.188	7.547	210,643	7.4246	-1.18%
2022-10-21	0.425	0.420	0.455	0.415	0.440	3,600,000	1,528,875	0.4247	7.637	7.547	8.176	7.457	7.906	200,348	7.6311	-1.16%
2022-10-20	0.430	0.405	0.430	0.400	0.470	6,960,000	3,037,925	0.4365	7.727	7.277	7.727	7.188	8.445	387,339	7.8431	-1.15%
2022-10-19	0.435	0.415	0.445	0.420	0.460	3,945,000	1,706,925	0.4327	7.816	7.457	7.996	7.547	8.266	219,548	7.7747	-1.14%
2022-10-18	0.440	0.430	0.460	0.425	0.480	3,355,000	1,492,200	0.4448	7.906	7.727	8.266	7.637	8.625	186,713	7.9919	-6.38%
2022-10-17	0.470	0.450	0.480	0.450	0.510	3,905,000	1,893,825	0.4850	8.445	8.086	8.625	8.086	9.164	217,322	8.7144	-6.00%
2022-10-14	0.500	0.455	0.520	0.440	0.510	4,420,000	2,179,525	0.4931	8.984	8.176	9.344	7.906	9.164	245,983	8.8605	8.70%
2022-10-13	0.460	0.430	0.500	0.450	0.485	4,260,000	1,987,550	0.4666	8.266	7.727	8.984	8.086	8.715	237,078	8.3835	-4.17%
2022-10-12	0.480	0.480	0.510	0.470	0.540	4,150,000	2,096,800	0.5053	8.625	8.625	9.164	8.445	9.703	230,957	9.0788	-7.69%
2022-10-11	0.520	0.495	0.520	0.470	0.550	3,985,000	1,978,625	0.4965	9.344	8.895	9.344	8.445	9.883	221,774	8.9218	5.05%
2022-10-10	0.495	0.480	0.500	0.475	0.530	4,330,000	2,197,925	0.5076	8.895	8.625	8.984	8.535	9.523	240,974	9.1210	-6.60%
2022-10-07	0.530	0.520	0.530	0.485	0.650	4,230,000	2,239,325	0.5294	9.523	9.344	9.523	8.715	11.68	235,409	9.5125	-13.11%
2022-10-06	0.610	0.560	0.620	0.370	0.700	5,450,000	2,626,575	0.4819	10.96	10.06	11.14	6.648	12.58	303,304	8.6599	60.53%
2022-10-05	0.380	0.365	0.400	0.365	0.400	5,370,000	2,033,300	0.3786	6.828	6.559	7.188	6.559	7.188	298,852	6.8037	4.11%
2022-10-03	0.365	0.365	0.400	0.360	0.395	5,205,000	1,961,500	0.3768	6.559	6.559	7.188	6.469	7.098	289,670	6.7715	-3.95%
2022-09-30	0.380	0.355	0.395	0.340	0.395	6,145,000	2,251,375	0.3664	6.828	6.379	7.098	6.109	7.098	341,983	6.5833	4.11%
2022-09-29	0.365	0.355	0.380	0.365	0.390	5,230,000	1,967,625	0.3762	6.559	6.379	6.828	6.559	7.008	291,061	6.7602	-6.41%
2022-09-28	0.390	0.370	0.395	0.350	0.455	5,110,000	1,989,375	0.3893	7.008	6.648	7.098	6.289	8.176	284,383	6.9954	0.00%
2022-09-27	0.390	0.350	0.440	0.330	0.400	5,495,000	2,013,225	0.3664	7.008	6.289	7.906	5.930	7.188	305,809	6.5833	13.04%
2022-09-26	0.345	0.315	0.370	0.330	0.360	5,995,000	2,077,900	0.3466	6.199	5.660	6.648	5.930	6.469	333,635	6.2281	-2.82%
2022-09-23	0.355	0.320	0.360	0.320	0.365	5,830,000	2,041,275	0.3501	6.379	5.750	6.469	5.750	6.559	324,452	6.2915	1.43%
2022-09-22	0.350	0.330	0.400	0.330	0.400	5,705,000	1,979,575	0.3470	6.289	5.930	7.188	5.930	7.188	317,496	6.2350	-1.41%
2022-09-21	0.355	0.315	0.420	0.350	0.400	5,550,000	2,029,750	0.3657	6.379	5.660	7.547	6.289	7.188	308,870	6.5715	-10.13%
2022-09-20	0.395	0.370	0.410	0.380	0.430	5,405,000	2,196,975	0.4065	7.098	6.648	7.367	6.828	7.727	300,800	7.3038	-4.82%
2022-09-19	0.415	0.370	0.420	0.385	0.435	4,885,000	2,032,675	0.4161	7.457	6.648	7.547	6.918	7.816	271,861	7.4769	3.75%
2022-09-16	0.400	0.400	0.410	0.345	0.405	6,855,000	2,601,200	0.3795	7.188	7.188	7.367	6.199	7.277	381,496	6.8184	2.56%
2022-09-15	0.390	0.385	0.420	0.370	0.440	5,265,000	2,053,750	0.3901	7.008	6.918	7.547	6.648	7.906	293,009	7.0092	-3.70%
2022-09-14	0.405	0.405	0.430	0.330	0.420	5,060,000	1,792,325	0.3542	7.277	7.277	7.727	5.930	7.547	281,600	6.3648	26.56%
2022-09-13	0.320	0.320	0.350	0.310	0.340	5,895,000	1,883,100	0.3194	5.750	5.750	6.289	5.570	6.109	328,070	5.7399	-3.03%
2022-09-09	0.330	0.320	0.340	0.320	0.350	5,980,000	1,960,725	0.3279	5.930	5.750	6.109	5.750	6.289	332,800	5.8916	-2.94%
2022-09-08	0.340	0.330	0.355	0.315	0.370	6,045,000	2,120,275	0.3507	6.109	5.930	6.379	5.660	6.648	336,417	6.3025	-1.45%
2022-09-07	0.345	0.315	0.350	0.315	0.355	5,625,000	1,909,900	0.3395	6.199	5.660	6.289	5.660	6.379	313,043	6.1011	13.11%
2022-09-06	0.305	0.295	0.310	0.295	0.310	6,525,000	1,989,600	0.3049	5.480	5.301	5.570	5.301	5.570	363,130	5.4790	0.00%
2022-09-05	0.305	0.300	0.305	0.300	0.345	6,975,000	2,212,075	0.3171	5.480	5.391	5.480	5.391	6.199	388,174	5.6987	-8.96%
2022-09-02	0.335	0.330	0.335	0.325	0.375	10,530,000	3,617,700	0.3436	6.020	5.930	6.020	5.840	6.738	586,017	6.1734	-6.94%
2022-09-01	0.360	0.340	0.370	0.350	0.395	5,505,000	2,019,775	0.3669	6.469	6.109	6.648	6.289	7.098	306,365	6.5927	-10.00%
2022-08-31	0.400	0.380	0.410	0.320	0.400	6,705,000	2,215,200	0.3304	7.188	6.828	7.367	5.750	7.188	373,148	5.9365	15.94%
2022-08-30	0.345	0.335	0.370	0.345	0.420	5,690,000	2,066,200	0.3631	6.199	6.020	6.648	6.199	7.547	316,661	6.5250	-14.81%
2022-08-29	0.405	0.370	0.415	0.400	0.430	4,600,000	1,898,600	0.4127	7.277	6.648	7.457	7.188	7.727	256,000	7.4164	-2.41%
2022-08-26	0.415	0.375	0.425	0.370	0.420	5,005,000	2,047,175	0.4090	7.457	6.738	7.637	6.648	7.547	278,539	7.3497	3.75%
2022-08-25	0.400	0.380	0.420	0.330	0.400	3,275,000	1,242,550	0.3794	7.188	6.828	7.547	5.930	7.188	182,261	6.8174	6.67%
2022-08-24	0.375	0.360	0.385	0.360	0.420	5,230,000	1,961,850	0.3751	6.738	6.469	6.918	6.469	7.547	291,061	6.7403	-2.60%
2022-08-23	0.385	0.385	0.435	0.385	0.450	4,735,000	1,945,975	0.4110	6.918	6.918	7.816	6.918	8.086	263,513	7.3847	-9.41%
2022-08-22	0.425	0.405	0.430	0.375	0.435	4,885,000	2,021,475	0.4138	7.637	7.277	7.727	6.738	7.816	271,861	7.4357	6.25%
2022-08-19	0.400	0.375	0.415	0.375	0.420	4,900,000	1,949,875	0.3979	7.188	6.738	7.457	6.738	7.547	272,696	7.1504	5.26%
2022-08-18	0.380	0.380	0.395	0.380	0.450	4,935,000	1,986,975	0.4026	6.828	6.828	7.098	6.828	8.086	274,643	7.2347	-8.43%
2022-08-17	0.415	0.390	0.480	0.405	0.470	4,650,000	2,002,225	0.4306	7.457	7.008	8.625	7.277	8.445	258,783	7.7371	-7.78%
2022-08-16	0.450	0.440	0.475	0.450	0.490	4,355,000	2,053,050	0.4714	8.086	7.906	8.535	8.086	8.805	242,365	8.4709	-2.17%
2022-08-15	0.460	0.380	0.470	0.350	0.460	5,820,000	2,434,700	0.4183	8.266	6.828	8.445	6.289	8.266	323,896	7.5169	10.84%
2022-08-12	0.415	0.390	0.415	0.395	0.470	4,760,000	1,950,325	0.4097	7.457	7.008	7.457	7.098	8.445	264,904	7.3624	-5.68%
2022-08-11	0.440	0.440	0.450	0.430	0.490	4,850,000	2,141,825	0.4416	7.906	7.906	8.086	7.727	8.805	269,913	7.9352	-6.38%
2022-08-10	0.470	0.450	0.510	0.465	0.510	4,105,000	1,985,425	0.4837	8.445	8.086	9.164	8.355	9.164	228,452	8.6908	0.00%
2022-08-09	0.470	0.465	0.500	0.420	0.495	4,335,000	1,995,775	0.4604	8.445	8.355	8.984	7.547	8.895	241,252	8.2726	5.62%
2022-08-08	0.445	0.415	0.460	0.410	0.495	4,635,000	2,017,175	0.4352	7.996	7.457	8.266	7.367	8.895	257,948	7.8201	-7.29%
2022-08-05	0.480	0.470	0.495	0.480	0.550	3,660,000	1,868,075	0.5104	8.625	8.445	8.895	8.625	9.883	203,687	9.1713	-5.88%
2022-08-04	0.510	0.510	0.600	0.500	0.540	4,705,000	2,491,450	0.5295	9.164	9.164	10.78	8.984	9.703	261,843	9.5150	-3.77%
2022-08-03	0.530	0.530	0.560	0.530	0.570	5,145,000	2,802,050	0.5446	9.523	9.523	10.06	9.523	10.24	286,330	9.7861	-7.02%
2022-08-02	0.570	0.540	0.590	0.530	0.590	5,585,000	3,091,850	0.5536	10.24	9.703	10.60	9.523	10.60	310,817	9.9475	-3.39%
2022-08-01	0.590	0.520	0.620	0.560	0.620	5,310,000	3,047,000	0.5738	10.60	9.344	11.14	10.06	11.14	295,513	10.311	1.72%
2022-07-29	0.580	0.560	0.590	0.530	0.600	5,170,000	3,014,400	0.5831	10.42	10.06	10.60	9.523	10.78	287,722	10.477	1.75%
2022-07-28	0.570	0.560	0.580	0.550	0.580	5,260,000	2,994,250	0.5692	10.24	10.06	10.42	9.883	10.42	292,730	10.229	0.00%
2022-07-27	0.570	0.550	0.580	0.540	0.590	5,335,000	2,995,950	0.5616	10.24	9.883	10.42	9.703	10.60	296,904	10.091	-3.39%
2022-07-26	0.590	0.560	0.610	0.580	0.630	5,180,000	3,092,850	0.5971	10.60	10.06	10.96	10.42	11.32	288,278	10.729	-4.84%
2022-07-25	0.620	0.610	0.640	0.610	0.680	4,885,000	3,060,750	0.6266	11.14	10.96	11.50	10.96	12.22	271,861	11.259	-6.06%
2022-07-22	0.660	0.630	0.660	0.600	0.670	4,680,000	2,961,700	0.6328	11.86	11.32	11.86	10.78	12.04	260,452	11.371	8.20%
2022-07-21	0.610	0.600	0.630	0.610	0.680	4,835,000	3,038,150	0.6284	10.96	10.78	11.32	10.96	12.22	269,078	11.291	-8.96%
2022-07-20	0.670	0.630	0.680	0.670	0.730	4,100,000	2,866,250	0.6991	12.04	11.32	12.22	12.04	13.12	228,174	12.562	-2.90%
2022-07-19	0.690	0.660	0.710	0.550	0.730	4,340,000	2,936,700	0.6767	12.40	11.86	12.76	9.883	13.12	241,530	12.159	23.21%
2022-07-18	0.560	0.540	0.650	0.500	0.600	2,100,000	1,161,700	0.5532	10.06	9.703	11.68	8.984	10.78	116,870	9.9401	3.70%
2022-07-15	0.540	0.520	0.600	0.530	0.590	2,125,000	1,161,550	0.5466	9.703	9.344	10.78	9.523	10.60	118,261	9.8219	-3.57%
2022-07-14	0.560	0.550	0.640	-	-	0	0	-	10.06	9.883	11.50	-	-	0	-	0.00%
2022-07-13	0.560	0.550	0.630	0.550	0.600	1,345,000	770,550	0.5729	10.06	9.883	11.32	9.883	10.78	74,852	10.294	-5.08%
2022-07-12	0.590	0.520	0.600	0.520	0.600	1,855,000	1,026,800	0.5535	10.60	9.344	10.78	9.344	10.78	103,235	9.9463	-1.67%
2022-07-11	0.600	0.580	0.640	0.600	0.670	4,770,000	2,949,000	0.6182	10.78	10.42	11.50	10.78	12.04	265,461	11.109	0.00%
2022-07-08	0.600	0.570	0.620	0.550	0.730	5,135,000	3,096,600	0.6030	10.78	10.24	11.14	9.883	13.12	285,774	10.836	-14.29%
2022-07-07	0.700	0.640	0.750	0.630	0.790	4,495,000	2,976,500	0.6622	12.58	11.50	13.48	11.32	14.20	250,157	11.899	0.00%
2022-07-06	0.700	0.660	0.770	0.680	0.770	4,175,000	2,973,150	0.7121	12.58	11.86	13.84	12.22	13.84	232,348	12.796	-6.67%
2022-07-05	0.750	0.720	0.840	0.740	0.840	7,640,000	5,804,900	0.7598	13.48	12.94	15.09	13.30	15.09	425,183	13.653	-7.41%
2022-07-04	0.810	0.720	0.810	0.680	0.810	11,685,000	9,138,850	0.7821	14.55	12.94	14.55	12.22	14.55	650,296	14.053	9.46%
2022-06-30	0.740	0.630	0.820	0.600	0.780	10,950,000	7,584,750	0.6927	13.30	11.32	14.73	10.78	14.02	609,391	12.446	13.85%
2022-06-29	0.650	0.650	0.700	0.600	0.660	12,380,000	7,750,750	0.6261	11.68	11.68	12.58	10.78	11.86	688,974	11.250	8.33%
2022-06-28	0.600	0.580	0.640	0.590	0.740	8,785,000	5,355,850	0.6097	10.78	10.42	11.50	10.60	13.30	488,904	10.955	-16.67%
2022-06-27	0.720	0.700	0.780	0.700	0.800	1,040,000	765,900	0.7364	12.94	12.58	14.02	12.58	14.38	57,878	13.233	-6.49%
2022-06-24	0.770	0.740	0.800	0.740	0.820	1,445,000	1,085,400	0.7511	13.84	13.30	14.38	13.30	14.73	80,417	13.497	4.05%
2022-06-23	0.740	0.720	0.830	0.720	0.840	1,640,000	1,224,100	0.7464	13.30	12.94	14.91	12.94	15.09	91,270	13.412	-3.90%
2022-06-22	0.770	0.720	0.840	0.730	0.860	4,710,000	3,573,400	0.7587	13.84	12.94	15.09	13.12	15.45	262,122	13.633	2.67%
2022-06-21	0.750	0.740	0.760	0.750	0.920	7,305,000	6,099,950	0.8350	13.48	13.30	13.66	13.48	16.53	406,539	15.005	-18.48%
2022-06-20	0.920	0.920	0.950	0.830	0.930	7,220,000	6,233,600	0.8634	16.53	16.53	17.07	14.91	16.71	401,809	15.514	10.84%
2022-06-17	0.830	0.790	0.850	0.810	0.860	7,335,000	6,071,600	0.8278	14.91	14.20	15.27	14.55	15.45	408,209	14.874	5.06%
2022-06-16	0.790	0.790	0.830	0.770	0.860	7,555,000	5,964,650	0.7895	14.20	14.20	14.91	13.84	15.45	420,452	14.186	2.60%
2022-06-15	0.770	0.770	0.810	0.770	0.850	7,150,000	5,707,300	0.7982	13.84	13.84	14.55	13.84	15.27	397,913	14.343	-7.23%
2022-06-14	0.830	0.820	0.870	0.560	1.120	4,595,000	4,079,850	0.8879	14.91	14.73	15.63	10.06	20.13	255,722	15.954	-28.45%
2022-06-13	1.160	1.100	1.180	1.150	1.220	5,370,000	6,349,100	1.1823	20.84	19.77	21.20	20.66	21.92	298,852	21.245	-0.85%
2022-06-10	1.170	1.170	1.220	1.030	1.170	6,550,000	6,980,350	1.0657	21.02	21.02	21.92	18.51	21.02	364,522	19.149	10.38%
2022-06-09	1.060	1.050	1.080	1.020	1.090	5,780,000	6,140,000	1.0623	19.05	18.87	19.41	18.33	19.59	321,670	19.088	-3.64%
2022-06-08	1.100	1.070	1.120	1.070	1.250	5,600,000	6,286,550	1.1226	19.77	19.23	20.13	19.23	22.46	311,652	20.172	-9.84%
2022-06-07	1.220	1.160	1.220	1.080	1.400	5,380,000	6,505,500	1.2092	21.92	20.84	21.92	19.41	25.16	299,409	21.728	15.09%
2022-06-06	1.060	1.030	1.080	0.950	1.070	6,129,400	6,067,750	0.9899	19.05	18.51	19.41	17.07	19.23	341,114	17.788	11.58%
2022-06-02	0.950	0.950	0.990	0.780	1.000	8,550,000	7,512,350	0.8786	17.07	17.07	17.79	14.02	17.97	475,826	15.788	21.79%
2022-06-01	0.780	0.780	0.790	0.770	0.790	8,910,000	6,942,350	0.7792	14.02	14.02	14.20	13.84	14.20	495,861	14.001	0.00%
2022-05-31	0.780	0.770	0.790	0.760	0.780	12,600,000	9,671,950	0.7676	14.02	13.84	14.20	13.66	14.02	701,217	13.793	2.63%
2022-05-30	0.760	0.760	0.780	0.760	0.790	9,220,000	7,144,300	0.7749	13.66	13.66	14.02	13.66	14.20	513,113	13.923	-1.30%
2022-05-27	0.770	0.770	0.790	0.760	0.790	7,745,000	5,971,700	0.7710	13.84	13.84	14.20	13.66	14.20	431,026	13.855	0.00%
2022-05-26	0.770	0.760	0.780	0.750	0.780	8,020,000	6,173,550	0.7698	13.84	13.66	14.02	13.48	14.02	446,330	13.832	1.32%
2022-05-25	0.760	0.750	0.790	0.760	0.780	7,805,000	5,956,800	0.7632	13.66	13.48	14.20	13.66	14.02	434,365	13.714	0.00%
2022-05-24	0.760	0.750	0.760	0.750	0.770	7,840,000	5,993,200	0.7644	13.66	13.48	13.66	13.48	13.84	436,313	13.736	0.00%
2022-05-23	0.760	0.750	0.770	0.750	0.780	7,705,000	5,924,000	0.7689	13.66	13.48	13.84	13.48	14.02	428,800	13.815	0.00%
2022-05-20	0.760	0.760	0.770	0.750	0.780	7,790,000	5,983,500	0.7681	13.66	13.66	13.84	13.48	14.02	433,530	13.802	0.00%
2022-05-19	0.760	0.750	0.780	0.750	0.760	10,590,000	8,031,000	0.7584	13.66	13.48	14.02	13.48	13.66	589,357	13.627	0.00%
2022-05-18	0.760	0.760	0.770	0.760	0.780	11,825,000	9,082,150	0.7680	13.66	13.66	13.84	13.66	14.02	658,087	13.801	0.00%
2022-05-17	0.760	0.760	0.780	0.760	0.790	12,400,000	9,663,000	0.7793	13.66	13.66	14.02	13.66	14.20	690,087	14.003	-1.30%
2022-05-16	0.770	0.760	0.770	0.760	0.770	14,680,000	11,169,050	0.7608	13.84	13.66	13.84	13.66	13.84	816,974	13.671	0.00%
2022-05-13	0.770	0.770	0.780	0.760	0.790	15,830,000	12,289,100	0.7763	13.84	13.84	14.02	13.66	14.20	880,974	13.949	-3.75%
2022-05-12	0.800	0.780	0.800	0.760	0.800	14,265,000	11,094,500	0.7777	14.38	14.02	14.38	13.66	14.38	793,878	13.975	0.00%
2022-05-11	0.800	0.780	0.800	0.770	0.800	11,655,000	9,116,550	0.7822	14.38	14.02	14.38	13.84	14.38	648,626	14.055	1.27%
2022-05-10	0.790	0.780	0.790	0.740	0.790	6,830,000	5,225,900	0.7651	14.20	14.02	14.20	13.30	14.20	380,104	13.749	2.60%
2022-05-06	0.770	0.760	0.770	0.750	0.770	6,910,000	5,251,350	0.7600	13.84	13.66	13.84	13.48	13.84	384,557	13.656	-1.28%
2022-05-05	0.780	0.760	0.780	0.740	0.780	4,720,000	3,531,350	0.7482	14.02	13.66	14.02	13.30	14.02	262,678	13.444	1.30%
2022-05-04	0.770	0.750	0.770	0.750	0.770	4,345,000	3,295,500	0.7585	13.84	13.48	13.84	13.48	13.84	241,809	13.629	1.32%
2022-05-03	0.760	0.740	0.760	0.710	0.770	4,595,000	3,365,100	0.7323	13.66	13.30	13.66	12.76	13.84	255,722	13.159	2.70%
2022-04-29	0.740	0.700	0.740	0.710	0.740	4,430,000	3,213,600	0.7254	13.30	12.58	13.30	12.76	13.30	246,539	13.035	1.37%
2022-04-28	0.730	0.700	0.730	0.710	0.740	4,240,000	3,060,700	0.7219	13.12	12.58	13.12	12.76	13.30	235,965	12.971	0.00%
2022-04-27	0.730	0.710	0.730	0.710	0.730	4,185,000	3,013,350	0.7200	13.12	12.76	13.12	12.76	13.12	232,904	12.938	1.39%
2022-04-26	0.720	0.700	0.730	0.700	0.730	4,260,000	3,057,000	0.7176	12.94	12.58	13.12	12.58	13.12	237,078	12.894	2.86%
2022-04-25	0.700	0.700	0.730	0.700	0.730	4,300,000	3,065,350	0.7129	12.58	12.58	13.12	12.58	13.12	239,304	12.809	-2.78%
2022-04-22	0.720	0.710	0.730	0.700	0.720	4,190,000	3,008,750	0.7181	12.94	12.76	13.12	12.58	12.94	233,183	12.903	0.00%
2022-04-21	0.720	0.710	0.740	0.720	0.730	4,320,000	3,115,950	0.7213	12.94	12.76	13.30	12.94	13.12	240,417	12.961	-2.70%
2022-04-20	0.740	0.700	0.740	0.700	0.740	4,260,000	3,067,800	0.7201	13.30	12.58	13.30	12.58	13.30	237,078	12.940	2.78%
2022-04-19	0.720	0.700	0.740	0.710	0.730	4,320,000	3,113,750	0.7208	12.94	12.58	13.30	12.76	13.12	240,417	12.951	-2.70%
2022-04-14	0.740	0.710	0.740	0.690	0.740	4,100,000	2,968,650	0.7241	13.30	12.76	13.30	12.40	13.30	228,174	13.010	1.37%
2022-04-13	0.730	0.720	0.740	0.720	0.740	4,290,000	3,130,750	0.7298	13.12	12.94	13.30	12.94	13.30	238,748	13.113	0.00%
2022-04-12	0.730	0.720	0.730	0.700	0.730	16,600,000	11,790,900	0.7103	13.12	12.94	13.12	12.58	13.12	923,826	12.763	2.82%
2022-04-11	0.710	0.690	0.720	0.690	0.720	4,290,000	3,012,300	0.7022	12.76	12.40	12.94	12.40	12.94	238,748	12.617	1.43%
2022-04-08	0.700	0.690	0.700	0.680	0.700	4,285,000	2,959,800	0.6907	12.58	12.40	12.58	12.22	12.58	238,470	12.412	1.45%
2022-04-07	0.690	0.690	0.700	0.680	0.700	5,205,000	3,591,850	0.6901	12.40	12.40	12.58	12.22	12.58	289,670	12.400	-1.43%
2022-04-06	0.700	0.690	0.700	0.690	0.710	4,510,000	3,157,800	0.7002	12.58	12.40	12.58	12.40	12.76	250,991	12.581	0.00%
2022-04-04	0.700	0.690	0.700	0.690	0.720	4,245,000	2,985,450	0.7033	12.58	12.40	12.58	12.40	12.94	236,243	12.637	0.00%
2022-04-01	0.700	0.690	0.720	0.700	0.720	5,685,000	4,043,550	0.7113	12.58	12.40	12.94	12.58	12.94	316,383	12.781	-1.41%
2022-03-31	0.710	0.690	0.720	0.700	0.720	4,255,000	3,018,250	0.7093	12.76	12.40	12.94	12.58	12.94	236,800	12.746	0.00%
2022-03-30	0.710	0.700	0.720	0.700	0.710	4,430,000	3,103,050	0.7005	12.76	12.58	12.94	12.58	12.76	246,539	12.586	1.43%
2022-03-29	0.700	0.700	0.720	0.700	0.720	4,160,000	2,951,600	0.7095	12.58	12.58	12.94	12.58	12.94	231,513	12.749	-2.78%
2022-03-28	0.720	0.700	0.710	0.700	0.730	4,250,000	3,047,950	0.7172	12.94	12.58	12.76	12.58	13.12	236,522	12.887	-1.37%
2022-03-25	0.730	0.690	0.730	0.690	0.730	4,330,000	3,022,800	0.6981	13.12	12.40	13.12	12.40	13.12	240,974	12.544	5.80%
2022-03-24	0.690	0.690	0.720	0.680	0.710	5,365,000	3,720,000	0.6934	12.40	12.40	12.94	12.22	12.76	298,574	12.459	-2.82%
2022-03-23	0.710	0.690	0.730	0.700	0.720	6,055,000	4,276,700	0.7063	12.76	12.40	13.12	12.58	12.94	336,974	12.691	1.43%
2022-03-22	0.700	0.700	0.720	0.690	0.730	13,645,000	9,689,500	0.7101	12.58	12.58	12.94	12.40	13.12	759,374	12.760	-1.41%
2022-03-21	0.710	0.700	0.730	0.690	0.740	9,850,000	7,005,150	0.7112	12.76	12.58	13.12	12.40	13.30	548,174	12.779	1.43%
2022-03-18	0.700	0.700	0.730	0.680	0.740	8,420,000	5,905,200	0.7013	12.58	12.58	13.12	12.22	13.30	468,591	12.602	-1.41%
2022-03-17	0.710	0.690	0.710	0.680	0.750	14,745,000	10,433,900	0.7076	12.76	12.40	12.76	12.22	13.48	820,591	12.715	0.00%
2022-03-16	0.710	0.690	0.750	0.670	0.710	14,520,000	10,064,900	0.6932	12.76	12.40	13.48	12.04	12.76	808,070	12.455	4.41%
2022-03-15	0.680	0.670	0.680	0.670	0.710	20,080,000	13,848,700	0.6897	12.22	12.04	12.22	12.04	12.76	1,117,496	12.393	-1.45%
2022-03-14	0.690	0.680	0.700	0.670	0.720	10,220,000	7,053,000	0.6901	12.40	12.22	12.58	12.04	12.94	568,765	12.401	2.99%
2022-03-11	0.670	0.670	0.700	0.670	0.700	8,860,000	5,993,750	0.6765	12.04	12.04	12.58	12.04	12.58	493,078	12.156	-2.90%
2022-03-10	0.690	0.690	0.710	0.660	0.710	9,135,000	6,303,900	0.6901	12.40	12.40	12.76	11.86	12.76	508,383	12.400	2.99%
2022-03-09	0.670	0.670	0.690	0.640	0.690	2,425,000	1,592,300	0.6566	12.04	12.04	12.40	11.50	12.40	134,957	11.799	0.00%
2022-03-08	0.670	0.670	0.690	0.660	0.700	2,365,000	1,599,500	0.6763	12.04	12.04	12.40	11.86	12.58	131,617	12.153	0.00%
2022-03-07	0.670	0.670	0.700	0.660	0.700	2,585,000	1,736,950	0.6719	12.04	12.04	12.58	11.86	12.58	143,861	12.074	-1.47%
2022-03-04	0.680	0.680	0.730	0.670	0.750	2,585,000	1,802,150	0.6972	12.22	12.22	13.12	12.04	13.48	143,861	12.527	-1.45%
2022-03-03	0.690	0.690	0.700	0.670	0.720	2,325,000	1,620,800	0.6971	12.40	12.40	12.58	12.04	12.94	129,391	12.526	1.47%
2022-03-02	0.680	0.680	0.700	0.660	0.700	2,225,000	1,494,500	0.6717	12.22	12.22	12.58	11.86	12.58	123,826	12.069	3.03%
2022-03-01	0.660	0.660	0.680	0.660	0.700	2,290,000	1,530,050	0.6681	11.86	11.86	12.22	11.86	12.58	127,443	12.006	-1.49%
2022-02-28	0.670	0.670	0.700	0.660	0.700	2,220,000	1,480,650	0.6670	12.04	12.04	12.58	11.86	12.58	123,548	11.984	1.52%
2022-02-25	0.660	0.660	0.700	0.640	0.700	2,560,000	1,695,000	0.6621	11.86	11.86	12.58	11.50	12.58	142,470	11.897	1.54%
2022-02-24	0.650	0.640	0.700	0.620	0.690	2,390,000	1,569,600	0.6567	11.68	11.50	12.58	11.14	12.40	133,009	11.801	-1.52%
2022-02-23	0.660	0.650	0.680	0.640	0.670	2,300,000	1,509,850	0.6565	11.86	11.68	12.22	11.50	12.04	128,000	11.796	0.00%
2022-02-22	0.660	0.630	0.690	0.630	0.680	2,455,000	1,601,350	0.6523	11.86	11.32	12.40	11.32	12.22	136,626	11.721	-1.49%
2022-02-21	0.670	0.620	0.670	0.600	0.670	2,555,000	1,593,400	0.6236	12.04	11.14	12.04	10.78	12.04	142,191	11.206	8.06%
2022-02-18	0.620	0.600	0.650	0.620	0.660	2,625,000	1,689,550	0.6436	11.14	10.78	11.68	11.14	11.86	146,087	11.565	-4.62%
2022-02-17	0.650	0.640	0.680	0.620	0.670	2,365,000	1,541,300	0.6517	11.68	11.50	12.22	11.14	12.04	131,617	11.710	-4.41%
2022-02-16	0.680	0.680	0.710	0.650	0.710	2,230,000	1,509,450	0.6769	12.22	12.22	12.76	11.68	12.76	124,104	12.163	-2.86%
2022-02-15	0.700	0.680	0.700	0.580	0.700	3,170,000	2,110,400	0.6657	12.58	12.22	12.58	10.42	12.58	176,417	11.963	11.11%
2022-02-14	0.630	0.630	0.660	0.540	0.680	2,535,000	1,572,850	0.6205	11.32	11.32	11.86	9.703	12.22	141,078	11.149	6.78%
2022-02-11	0.590	0.530	0.590	0.560	0.650	2,990,000	1,897,750	0.6347	10.60	9.523	10.60	10.06	11.68	166,400	11.405	-11.94%
2022-02-10	0.670	0.670	0.690	0.580	0.680	2,925,000	1,873,600	0.6405	12.04	12.04	12.40	10.42	12.22	162,783	11.510	13.56%
2022-02-09	0.590	0.600	0.610	0.580	0.610	2,765,000	1,631,850	0.5902	10.60	10.78	10.96	10.42	10.96	153,878	10.605	-1.67%
2022-02-08	0.600	0.600	0.620	0.560	0.620	3,990,000	2,383,700	0.5974	10.78	10.78	11.14	10.06	11.14	222,052	10.735	3.45%
2022-02-07	0.580	0.580	0.600	0.510	0.600	3,055,000	1,693,700	0.5544	10.42	10.42	10.78	9.164	10.78	170,017	9.9619	5.45%
2022-02-04	0.550	0.560	0.570	0.500	0.580	3,985,000	2,149,700	0.5394	9.883	10.06	10.24	8.984	10.42	221,774	9.6932	13.40%
2022-01-31	0.485	0.485	0.495	0.480	0.490	1,895,000	913,575	0.4821	8.715	8.715	8.895	8.625	8.805	105,461	8.6627	1.04%
2022-01-28	0.480	0.480	0.495	0.480	0.495	3,220,000	1,547,325	0.4805	8.625	8.625	8.895	8.625	8.895	179,200	8.6346	0.00%
2022-01-27	0.480	0.480	0.490	0.465	0.490	3,205,000	1,527,775	0.4767	8.625	8.625	8.805	8.355	8.805	178,365	8.5654	0.00%
2022-01-26	0.480	0.480	0.490	0.465	0.490	3,535,000	1,670,250	0.4725	8.625	8.625	8.805	8.355	8.805	196,730	8.4900	1.05%
2022-01-25	0.475	0.475	0.485	0.450	0.485	3,290,000	1,537,200	0.4672	8.535	8.535	8.715	8.086	8.715	183,096	8.3956	0.00%
2022-01-24	0.475	0.475	0.485	0.465	0.485	3,195,000	1,515,525	0.4743	8.535	8.535	8.715	8.355	8.715	177,809	8.5233	0.00%
2022-01-21	0.475	0.475	0.485	0.455	0.490	3,205,000	1,494,650	0.4663	8.535	8.535	8.715	8.176	8.805	178,365	8.3797	-2.06%
2022-01-20	0.485	0.465	0.490	0.455	0.485	3,660,000	1,708,950	0.4669	8.715	8.355	8.805	8.176	8.715	203,687	8.3901	3.19%
2022-01-19	0.470	0.470	0.480	0.470	0.480	3,165,000	1,489,000	0.4705	8.445	8.445	8.625	8.445	8.625	176,139	8.4535	0.00%
2022-01-18	0.470	0.470	0.480	0.470	0.480	3,300,000	1,553,400	0.4707	8.445	8.445	8.625	8.445	8.625	183,652	8.4584	0.00%
2022-01-17	0.470	0.470	0.475	0.470	0.475	3,370,000	1,584,900	0.4703	8.445	8.445	8.535	8.445	8.535	187,548	8.4506	0.00%
2022-01-14	0.470	0.470	0.475	0.470	0.475	3,280,000	1,541,650	0.4700	8.445	8.445	8.535	8.445	8.535	182,539	8.4456	0.00%
2022-01-13	0.470	0.470	0.475	0.465	0.480	3,245,000	1,520,800	0.4687	8.445	8.445	8.535	8.355	8.625	180,591	8.4212	-1.05%
2022-01-12	0.475	0.475	0.480	0.465	0.480	3,235,000	1,525,100	0.4714	8.535	8.535	8.625	8.355	8.625	180,035	8.4711	-2.06%
2022-01-11	0.485	0.480	0.485	0.465	0.485	3,165,000	1,501,875	0.4745	8.715	8.625	8.715	8.355	8.715	176,139	8.5266	-2.02%
2022-01-10	0.495	0.490	0.500	0.480	0.500	3,690,000	1,816,425	0.4923	8.895	8.805	8.984	8.625	8.984	205,357	8.8452	-2.94%
2022-01-07	0.510	0.495	0.500	0.485	0.510	3,355,000	1,671,550	0.4982	9.164	8.895	8.984	8.715	9.164	186,713	8.9525	3.03%
2022-01-06	0.495	0.495	0.500	0.475	0.530	3,395,000	1,734,150	0.5108	8.895	8.895	8.984	8.535	9.523	188,939	9.1784	-6.60%
2022-01-05	0.530	0.530	0.540	0.520	0.590	2,920,000	1,575,750	0.5396	9.523	9.523	9.703	9.344	10.60	162,504	9.6967	-8.62%
2022-01-04	0.580	0.580	0.590	0.530	0.630	3,640,000	2,094,500	0.5754	10.42	10.42	10.60	9.523	11.32	202,574	10.339	5.45%
2022-01-03	0.550	0.530	0.550	0.495	0.550	3,245,000	1,719,800	0.5300	9.883	9.523	9.883	8.895	9.883	180,591	9.5232	5.77%
2021-12-31	0.520	0.520	0.540	0.510	0.530	2,045,000	1,061,300	0.5190	9.344	9.344	9.703	9.164	9.523	113,809	9.3253	0.00%
2021-12-30	0.520	0.500	0.540	0.500	0.540	3,015,000	1,561,000	0.5177	9.344	8.984	9.703	8.984	9.703	167,791	9.3032	1.96%
2021-12-29	0.510	0.490	0.530	0.465	0.530	3,270,000	1,695,025	0.5184	9.164	8.805	9.523	8.355	9.523	181,983	9.3142	3.03%
2021-12-28	0.495	0.495	0.530	0.495	0.550	3,220,000	1,642,875	0.5102	8.895	8.895	9.523	8.895	9.883	179,200	9.1678	0.00%
2021-12-24	0.495	0.490	0.520	0.480	0.530	2,370,000	1,179,350	0.4976	8.895	8.805	9.344	8.625	9.523	131,896	8.9415	-1.00%
2021-12-23	0.500	0.500	0.520	0.495	0.520	3,155,000	1,608,625	0.5099	8.984	8.984	9.344	8.895	9.344	175,583	9.1616	-3.85%
2021-12-22	0.520	0.500	0.520	0.500	0.540	2,935,000	1,505,800	0.5130	9.344	8.984	9.344	8.984	9.703	163,339	9.2189	1.96%
2021-12-21	0.510	0.500	0.520	0.490	0.530	2,910,000	1,484,200	0.5100	9.164	8.984	9.344	8.805	9.523	161,948	9.1647	0.00%
2021-12-20	0.510	0.495	0.550	0.490	0.530	3,290,000	1,675,300	0.5092	9.164	8.895	9.883	8.805	9.523	183,096	9.1499	0.00%
2021-12-17	0.510	0.500	0.510	0.495	0.530	3,030,000	1,567,900	0.5175	9.164	8.984	9.164	8.895	9.523	168,626	9.2981	2.00%
2021-12-16	0.500	0.485	0.530	0.485	0.520	4,095,000	2,057,875	0.5025	8.984	8.715	9.523	8.715	9.344	227,896	9.0299	2.04%
2021-12-15	0.490	0.490	0.510	0.485	0.510	3,145,000	1,548,200	0.4923	8.805	8.805	9.164	8.715	9.164	175,026	8.8455	-3.92%
2021-12-14	0.510	0.485	0.510	0.500	0.520	2,980,000	1,509,100	0.5064	9.164	8.715	9.164	8.984	9.344	165,843	9.0995	3.03%
2021-12-13	0.495	0.495	0.530	0.485	0.510	3,215,000	1,593,625	0.4957	8.895	8.895	9.523	8.715	9.164	178,922	8.9068	-2.94%
2021-12-10	0.510	0.480	0.510	0.480	0.510	3,235,000	1,616,275	0.4996	9.164	8.625	9.164	8.625	9.164	180,035	8.9776	0.00%
2021-12-09	0.510	0.500	0.510	0.510	0.530	3,405,000	1,749,900	0.5139	9.164	8.984	9.164	9.164	9.523	189,496	9.2345	-1.92%
2021-12-08	0.520	0.520	0.530	0.510	0.530	4,270,000	2,254,250	0.5279	9.344	9.344	9.523	9.164	9.523	237,635	9.4862	-1.89%
2021-12-07	0.530	0.530	0.540	0.520	0.530	3,085,000	1,622,750	0.5260	9.523	9.523	9.703	9.344	9.523	171,687	9.4518	1.92%
2021-12-06	0.520	0.510	0.520	0.510	0.550	3,280,000	1,716,250	0.5232	9.344	9.164	9.344	9.164	9.883	182,539	9.4021	-3.70%
2021-12-03	0.540	0.540	0.550	0.530	0.550	2,860,000	1,557,000	0.5444	9.703	9.703	9.883	9.523	9.883	159,165	9.7823	5.88%
2021-12-02	0.510	0.510	0.550	0.510	0.570	3,265,000	1,794,750	0.5497	9.164	9.164	9.883	9.164	10.24	181,704	9.8773	-5.56%
2021-12-01	0.540	0.540	0.560	0.500	0.570	4,620,000	2,556,700	0.5534	9.703	9.703	10.06	8.984	10.24	257,113	9.9439	0.00%
2021-11-30	0.540	0.540	0.560	0.500	0.560	3,150,000	1,666,200	0.5290	9.703	9.703	10.06	8.984	10.06	175,304	9.5046	-1.82%
2021-11-29	0.550	0.550	0.560	0.470	0.550	3,580,000	1,883,050	0.5260	9.883	9.883	10.06	8.445	9.883	199,235	9.4514	7.84%
2021-11-26	0.510	0.510	0.530	0.480	0.530	4,875,000	2,426,025	0.4976	9.164	9.164	9.523	8.625	9.523	271,304	8.9421	3.03%
2021-11-25	0.495	0.495	0.530	0.425	0.500	3,540,000	1,721,600	0.4863	8.895	8.895	9.523	7.637	8.984	197,009	8.7387	11.24%
2021-11-24	0.445	0.445	0.460	0.430	0.455	3,490,000	1,528,800	0.4381	7.996	7.996	8.266	7.727	8.176	194,226	7.8712	-8.25%
2021-11-23	0.485	0.440	0.485	0.420	0.500	4,065,000	1,959,400	0.4820	8.715	7.906	8.715	7.547	8.984	226,226	8.6612	-4.90%
2021-11-22	0.510	0.500	0.520	0.500	0.550	3,345,000	1,774,000	0.5303	9.164	8.984	9.344	8.984	9.883	186,157	9.5296	-3.77%
2021-11-19	0.530	0.520	0.550	0.485	0.620	5,345,000	2,991,725	0.5597	9.523	9.344	9.883	8.715	11.14	297,461	10.058	0.00%
2021-11-18	0.530	0.490	0.520	0.410	0.530	3,975,000	1,813,450	0.4562	9.523	8.805	9.344	7.367	9.523	221,217	8.1976	16.48%
2021-11-17	0.455	0.455	0.490	0.370	0.520	2,955,000	1,433,300	0.4850	8.176	8.176	8.805	6.648	9.344	164,452	8.7156	-8.08%
2021-11-16	0.495	0.495	0.520	0.460	0.510	3,520,000	1,733,225	0.4924	8.895	8.895	9.344	8.266	9.164	195,896	8.8477	1.02%
2021-11-15	0.490	0.490	0.530	0.420	0.540	3,160,000	1,532,150	0.4849	8.805	8.805	9.523	7.547	9.703	175,861	8.7123	7.69%
2021-11-12	0.455	0.455	0.520	0.400	0.500	3,680,000	1,680,875	0.4568	8.176	8.176	9.344	7.188	8.984	204,800	8.2074	19.74%
2021-11-11	0.380	0.380	0.445	0.223	0.380	775,000	255,515	0.3297	6.828	6.828	7.996	4.007	6.828	43,130	5.9242	46.15%
2021-11-10	0.260	0.260	0.320	0.186	0.270	4,830,000	1,112,010	0.2302	4.672	4.672	5.750	3.342	4.852	268,800	4.1369	19.82%
2021-11-09	0.217	0.217	0.231	0.183	0.236	5,330,000	1,149,185	0.2156	3.899	3.899	4.151	3.288	4.241	296,626	3.8742	1.40%
2021-11-08	0.214	0.212	0.224	0.139	0.239	5,795,000	1,234,175	0.2130	3.845	3.809	4.025	2.498	4.295	322,504	3.8268	33.75%
2021-11-05	0.160	0.155	0.167	0.122	0.165	8,640,000	1,306,650	0.1512	2.875	2.785	3.001	2.192	2.965	480,835	2.7175	-3.03%
2021-11-04	0.165	0.165	0.170	0.165	0.175	1,120,000	191,040	0.1706	2.965	2.965	3.055	2.965	3.145	62,330	3.0650	10.00%
2021-11-03	0.150	0.141	0.155	0.115	0.155	580,000	85,825	0.1480	2.695	2.534	2.785	2.066	2.785	32,278	2.6589	-3.23%
2021-11-02	0.155	0.152	0.155	0.151	0.160	110,000	17,045	0.1550	2.785	2.731	2.785	2.713	2.875	6,122	2.7843	-3.73%
2021-11-01	0.161	0.161	-	0.151	0.183	200,000	35,100	0.1755	2.893	2.893	-	2.713	3.288	11,130	3.1535	-17.44%
2021-10-29	0.195	0.184	0.195	0.183	0.195	255,000	49,665	0.1948	3.504	3.306	3.504	3.288	3.504	14,191	3.4997	-2.01%
2021-10-28	0.199	0.208	-	0.183	0.215	730,000	142,465	0.1952	3.576	3.738	-	3.288	3.863	40,626	3.5067	6.99%
2021-10-27	0.186	0.185	0.205	0.184	0.205	305,000	61,470	0.2015	3.342	3.324	3.684	3.306	3.684	16,974	3.6214	-12.26%
2021-10-26	0.212	0.212	0.220	0.206	0.221	150,000	32,505	0.2167	3.809	3.809	3.953	3.702	3.971	8,348	3.8938	-11.67%
2021-10-25	0.240	0.240	0.255	0.226	0.255	320,000	79,950	0.2498	4.312	4.312	4.582	4.061	4.582	17,809	4.4894	-9.43%
2021-10-22	0.265	0.265	0.290	0.265	0.265	45,000	11,925	0.2650	4.762	4.762	5.211	4.762	4.762	2,504	4.7617	-11.67%
2021-10-21	0.300	0.300	0.330	0.270	0.330	110,000	35,825	0.3257	5.391	5.391	5.930	4.852	5.930	6,122	5.8521	-11.76%
2021-10-20	0.340	-	0.340	0.335	0.350	175,000	59,600	0.3406	6.109	-	6.109	6.020	6.289	9,739	6.1196	-2.86%
2021-10-19	0.350	-	0.350	0.350	0.360	150,000	53,500	0.3567	6.289	-	6.289	6.289	6.469	8,348	6.4089	-2.78%
2021-10-18	0.360	0.250	0.360	0.360	0.450	70,000	26,150	0.3736	6.469	4.492	6.469	6.469	8.086	3,896	6.7126	-10.00%
2021-10-15	0.400	-	0.400	-	-	0	0	-	7.188	-	7.188	-	-	0	-	0.00%
2021-10-12	0.400	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	0.00%
2021-10-11	0.400	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	0.00%
2021-10-08	0.400	-	0.450	-	-	0	0	-	7.188	-	8.086	-	-	0	-	0.00%
2021-10-07	0.400	0.275	-	-	-	0	0	-	7.188	4.941	-	-	-	0	-	0.00%
2021-10-06	0.400	0.300	0.500	-	-	0	0	-	7.188	5.391	8.984	-	-	0	-	0.00%
2021-10-05	0.400	0.290	0.500	-	-	0	0	-	7.188	5.211	8.984	-	-	0	-	0.00%
2021-10-04	0.400	-	-	0.400	0.400	60,000	25,500	0.4250	7.188	-	-	7.188	7.188	3,339	7.6367	0.00%
2021-09-30	0.400	0.300	0.400	0.400	0.400	5,000	2,000	0.4000	7.188	5.391	7.188	7.188	7.188	278	7.1875	21.21%
2021-09-29	0.330	0.260	0.330	-	-	0	0	-	5.930	4.672	5.930	-	-	0	-	-2.94%
2021-09-28	0.340	0.260	0.350	0.255	0.340	35,000	10,975	0.3136	6.109	4.672	6.289	4.582	6.109	1,948	5.6345	-1.45%
2021-09-27	0.345	-	0.345	-	-	0	0	-	6.199	-	6.199	-	-	0	-	-1.43%
2021-09-24	0.350	-	0.450	-	-	0	0	-	6.289	-	8.086	-	-	0	-	0.00%
2021-09-23	0.350	-	0.395	-	-	0	0	-	6.289	-	7.098	-	-	0	-	0.00%
2021-09-21	0.350	-	0.350	-	-	0	0	-	6.289	-	6.289	-	-	0	-	-1.41%
2021-09-20	0.355	-	0.355	0.355	0.395	35,000	12,625	0.3607	6.379	-	6.379	6.379	7.098	1,948	6.4816	0.00%
2021-09-17	0.355	0.350	-	0.345	0.435	80,000	28,425	0.3553	6.379	6.289	-	6.199	7.816	4,452	6.3845	-10.13%
2021-09-16	0.395	0.300	0.410	0.395	0.395	50,000	19,750	0.3950	7.098	5.391	7.367	7.098	7.098	2,783	7.0977	-5.95%
2021-09-15	0.420	0.265	0.420	-	-	0	0	-	7.547	4.762	7.547	-	-	0	-	-2.33%
2021-09-14	0.430	0.280	0.430	0.430	0.440	240,000	104,950	0.4373	7.727	5.031	7.727	7.727	7.906	13,357	7.8576	2.38%
2021-09-13	0.420	0.330	0.420	0.420	0.420	60,000	25,200	0.4200	7.547	5.930	7.547	7.547	7.547	3,339	7.5469	0.00%
2021-09-10	0.420	0.305	0.480	0.420	0.420	25,000	10,500	0.4200	7.547	5.480	8.625	7.547	7.547	1,391	7.5469	0.00%
2021-09-09	0.420	0.310	0.490	-	-	0	0	-	7.547	5.570	8.805	-	-	0	-	0.00%
2021-09-08	0.420	0.370	0.420	0.420	0.455	105,000	42,875	0.4083	7.547	6.648	7.547	7.547	8.176	5,843	7.3372	-7.69%
2021-09-07	0.455	0.455	0.480	0.450	0.455	40,000	18,125	0.4531	8.176	8.176	8.625	8.086	8.176	2,226	8.1421	1.11%
2021-09-06	0.450	-	0.450	0.450	0.450	15,000	6,750	0.4500	8.086	-	8.086	8.086	8.086	835	8.0859	-6.25%
2021-09-03	0.480	0.265	0.480	0.480	0.480	20,000	9,600	0.4800	8.625	4.762	8.625	8.625	8.625	1,113	8.6250	17.07%
2021-09-02	0.410	0.255	0.490	0.250	0.410	50,000	15,750	0.3150	7.367	4.582	8.805	4.492	7.367	2,783	5.6602	-2.38%
2021-09-01	0.420	-	0.420	-	-	0	0	-	7.547	-	7.547	-	-	0	-	-4.55%
2021-08-31	0.440	-	0.490	-	-	0	0	-	7.906	-	8.805	-	-	0	-	0.00%
2021-08-30	0.440	0.385	0.440	0.440	0.440	25,000	11,000	0.4400	7.906	6.918	7.906	7.906	7.906	1,391	7.9063	0.00%
2021-08-27	0.440	-	0.440	-	-	0	0	-	7.906	-	7.906	-	-	0	-	-4.35%
2021-08-26	0.460	-	0.485	-	-	0	0	-	8.266	-	8.715	-	-	0	-	0.00%
2021-08-25	0.460	-	0.485	-	-	0	0	-	8.266	-	8.715	-	-	0	-	0.00%
2021-08-24	0.460	-	0.460	-	-	0	0	-	8.266	-	8.266	-	-	0	-	0.00%
2021-08-23	0.460	-	0.485	0.460	0.460	5,000	2,300	0.4600	8.266	-	8.715	8.266	8.266	278	8.2656	4.55%
2021-08-20	0.440	-	0.440	-	-	0	0	-	7.906	-	7.906	-	-	0	-	0.00%
2021-08-19	0.440	0.440	0.450	0.410	0.450	10,000	4,300	0.4300	7.906	7.906	8.086	7.367	8.086	557	7.7266	2.33%
2021-08-18	0.430	-	0.445	0.430	0.445	465,000	206,850	0.4448	7.727	-	7.996	7.727	7.996	25,878	7.9932	-6.52%
2021-08-17	0.460	0.450	0.485	0.460	0.460	30,000	13,800	0.4600	8.266	8.086	8.715	8.266	8.266	1,670	8.2656	-4.17%
2021-08-16	0.480	0.435	0.480	0.450	0.480	10,000	4,650	0.4650	8.625	7.816	8.625	8.086	8.625	557	8.3555	4.35%
2021-08-13	0.460	0.450	0.485	-	-	0	0	-	8.266	8.086	8.715	-	-	0	-	0.00%
2021-08-12	0.460	0.450	0.485	-	-	0	0	-	8.266	8.086	8.715	-	-	0	-	0.00%
2021-08-11	0.460	0.450	0.485	-	-	0	0	-	8.266	8.086	8.715	-	-	0	-	0.00%
2021-08-10	0.460	0.445	0.485	0.460	0.460	5,000	2,300	0.4600	8.266	7.996	8.715	8.266	8.266	278	8.2656	-5.15%
2021-08-09	0.485	0.460	0.485	-	-	0	0	-	8.715	8.266	8.715	-	-	0	-	0.00%
2021-08-06	0.485	0.460	0.485	-	-	0	0	-	8.715	8.266	8.715	-	-	0	-	0.00%
2021-08-05	0.485	0.460	0.485	-	-	0	0	-	8.715	8.266	8.715	-	-	0	-	0.00%
2021-08-04	0.485	0.460	0.485	-	-	0	0	-	8.715	8.266	8.715	-	-	0	-	0.00%
2021-08-03	0.485	0.460	0.485	-	-	0	0	-	8.715	8.266	8.715	-	-	0	-	0.00%
2021-08-02	0.485	0.460	0.485	0.485	0.485	20,000	9,700	0.4850	8.715	8.266	8.715	8.715	8.715	1,113	8.7148	0.00%
2021-07-30	0.485	0.460	0.485	-	-	0	0	-	8.715	8.266	8.715	-	-	0	-	0.00%
2021-07-29	0.485	0.455	0.485	0.485	0.500	55,000	26,750	0.4864	8.715	8.176	8.715	8.715	8.984	3,061	8.7393	4.30%
2021-07-28	0.465	0.455	0.485	0.465	0.465	5,000	2,325	0.4650	8.355	8.176	8.715	8.355	8.355	278	8.3555	-4.12%
2021-07-27	0.485	0.465	0.485	0.485	0.520	135,000	69,975	0.5183	8.715	8.355	8.715	8.715	9.344	7,513	9.3138	-3.00%
2021-07-26	0.500	0.490	0.500	0.475	0.500	150,000	73,700	0.4913	8.984	8.805	8.984	8.535	8.984	8,348	8.8286	3.09%
2021-07-23	0.485	0.465	0.485	-	-	0	0	-	8.715	8.355	8.715	-	-	0	-	-2.02%
2021-07-22	0.495	0.460	0.500	-	-	0	0	-	8.895	8.266	8.984	-	-	0	-	0.00%
2021-07-21	0.495	0.465	0.495	0.500	0.500	5,000	2,500	0.5000	8.895	8.355	8.895	8.984	8.984	278	8.9844	1.02%
2021-07-20	0.490	0.440	0.490	0.450	0.490	100,000	46,625	0.4663	8.805	7.906	8.805	8.086	8.805	5,565	8.3779	-2.00%
2021-07-19	0.500	0.465	0.500	0.500	0.500	10,000	5,000	0.5000	8.984	8.355	8.984	8.984	8.984	557	8.9844	7.53%
2021-07-16	0.465	0.455	0.465	0.465	0.465	5,000	2,325	0.4650	8.355	8.176	8.355	8.355	8.355	278	8.3555	2.20%
2021-07-15	0.455	0.435	0.455	0.455	0.490	25,000	11,825	0.4730	8.176	7.816	8.176	8.176	8.805	1,391	8.4992	-6.19%
2021-07-14	0.485	0.470	0.485	0.485	0.485	65,000	31,525	0.4850	8.715	8.445	8.715	8.715	8.715	3,617	8.7148	4.30%
2021-07-13	0.465	0.450	0.470	0.465	0.470	125,000	58,575	0.4686	8.355	8.086	8.445	8.355	8.445	6,957	8.4202	-3.12%
2021-07-12	0.480	0.465	0.480	0.485	0.485	10,000	4,850	0.4850	8.625	8.355	8.625	8.715	8.715	557	8.7148	0.00%
2021-07-09	0.480	0.460	0.480	0.485	0.485	10,000	4,850	0.4850	8.625	8.266	8.625	8.715	8.715	557	8.7148	10.34%
2021-07-08	0.435	0.435	0.465	0.425	0.485	135,000	62,150	0.4604	7.816	7.816	8.355	7.637	8.715	7,513	8.2723	-10.31%
2021-07-07	0.485	0.470	0.485	0.485	0.485	10,000	4,850	0.4850	8.715	8.445	8.715	8.715	8.715	557	8.7148	0.00%
2021-07-06	0.485	0.470	0.485	0.485	0.485	5,000	2,425	0.4850	8.715	8.445	8.715	8.715	8.715	278	8.7148	2.11%
2021-07-05	0.475	0.455	0.480	0.420	0.475	385,000	173,975	0.4519	8.535	8.176	8.625	7.547	8.535	21,426	8.1198	0.00%
2021-07-02	0.475	0.470	0.495	0.475	0.520	155,000	75,725	0.4885	8.535	8.445	8.895	8.535	9.344	8,626	8.7786	-1.04%
2021-06-30	0.480	0.455	0.480	0.450	0.550	1,350,000	665,100	0.4927	8.625	8.176	8.625	8.086	9.883	75,130	8.8526	2.13%
2021-06-29	0.470	0.460	0.470	0.460	0.500	505,000	243,100	0.4814	8.445	8.266	8.445	8.266	8.984	28,104	8.6499	-1.05%
2021-06-28	0.475	0.465	0.475	0.405	0.550	995,000	482,425	0.4848	8.535	8.355	8.535	7.277	9.883	55,374	8.7121	15.85%
2021-06-25	0.410	0.400	0.410	0.410	0.430	170,000	70,300	0.4135	7.367	7.188	7.367	7.367	7.727	9,461	7.4306	2.50%
2021-06-24	0.400	0.390	0.405	0.385	0.430	190,000	75,975	0.3999	7.188	7.008	7.277	6.918	7.727	10,574	7.1851	0.00%
2021-06-23	0.400	0.395	0.400	0.395	0.415	135,000	54,350	0.4026	7.188	7.098	7.188	7.098	7.457	7,513	7.2341	-4.76%
2021-06-22	0.420	0.400	0.420	0.395	0.450	160,000	66,325	0.4145	7.547	7.188	7.547	7.098	8.086	8,904	7.4486	0.00%
2021-06-21	0.420	0.405	0.420	0.410	0.455	215,000	93,525	0.4350	7.547	7.277	7.547	7.367	8.176	11,965	7.8164	-2.33%
2021-06-18	0.430	0.380	0.430	0.395	0.480	1,725,000	765,800	0.4439	7.727	6.828	7.727	7.098	8.625	96,000	7.9771	2.38%
2021-06-17	0.420	0.400	0.420	0.199	0.500	4,985,000	1,840,960	0.3693	7.547	7.188	7.547	3.576	8.984	277,426	6.6359	133.33%
2021-06-16	0.180	0.161	0.200	0.180	0.180	50,000	9,000	0.1800	3.234	2.893	3.594	3.234	3.234	2,783	3.2344	0.00%
2021-06-15	0.180	0.120	-	-	-	0	0	-	3.234	2.156	-	-	-	0	-	0.00%
2021-06-11	0.180	-	-	-	-	0	0	-	3.234	-	-	-	-	0	-	0.00%
2021-06-10	0.180	-	0.200	-	-	0	0	-	3.234	-	3.594	-	-	0	-	0.00%
2021-06-09	0.180	-	-	-	-	0	0	-	3.234	-	-	-	-	0	-	0.00%
2021-06-08	0.180	-	-	-	-	0	0	-	3.234	-	-	-	-	0	-	0.00%
2021-06-07	0.180	0.140	-	0.180	0.180	70,000	12,600	0.1800	3.234	2.516	-	3.234	3.234	3,896	3.2344	0.00%
2021-06-04	0.180	-	0.200	-	-	0	0	-	3.234	-	3.594	-	-	0	-	0.00%
2021-06-03	0.180	-	-	-	-	0	0	-	3.234	-	-	-	-	0	-	0.00%
2021-06-02	0.180	0.114	-	-	-	0	0	-	3.234	2.048	-	-	-	0	-	0.00%
2021-06-01	0.180	0.106	-	0.180	0.180	125,000	22,500	0.1800	3.234	1.905	-	3.234	3.234	6,957	3.2344	9.09%
2021-05-31	0.165	-	-	-	-	0	0	-	2.965	-	-	-	-	0	-	0.00%
2021-05-28	0.165	-	-	-	-	0	0	-	2.965	-	-	-	-	0	-	0.00%
2021-05-27	0.165	0.160	-	-	-	0	0	-	2.965	2.875	-	-	-	0	-	0.00%
2021-05-26	0.165	0.160	-	-	-	0	0	-	2.965	2.875	-	-	-	0	-	0.00%
2021-05-25	0.165	0.163	-	-	-	0	0	-	2.965	2.929	-	-	-	0	-	0.00%
2021-05-24	0.165	-	0.165	0.165	0.165	30,000	4,950	0.1650	2.965	-	2.965	2.965	2.965	1,670	2.9648	0.00%
2021-05-21	0.165	0.161	0.180	-	-	0	0	-	2.965	2.893	3.234	-	-	0	-	0.00%
2021-05-20	0.165	0.161	0.180	-	-	0	0	-	2.965	2.893	3.234	-	-	0	-	0.00%
2021-05-18	0.165	0.161	0.180	-	-	0	0	-	2.965	2.893	3.234	-	-	0	-	0.00%
2021-05-17	0.165	0.161	0.180	-	-	0	0	-	2.965	2.893	3.234	-	-	0	-	0.00%
2021-05-14	0.165	0.160	0.185	-	-	0	0	-	2.965	2.875	3.324	-	-	0	-	0.00%
2021-05-13	0.165	0.160	0.185	-	-	0	0	-	2.965	2.875	3.324	-	-	0	-	0.00%
2021-05-12	0.165	0.160	0.185	-	-	0	0	-	2.965	2.875	3.324	-	-	0	-	0.00%
2021-05-11	0.165	0.165	0.185	0.165	0.165	5,000	825	0.1650	2.965	2.965	3.324	2.965	2.965	278	2.9648	0.61%
2021-05-10	0.164	0.164	0.185	0.164	0.164	110,000	18,040	0.1640	2.947	2.947	3.324	2.947	2.947	6,122	2.9469	2.50%
2021-05-07	0.160	-	0.160	-	-	0	0	-	2.875	-	2.875	-	-	0	-	0.00%
2021-05-06	0.160	-	0.160	-	-	0	0	-	2.875	-	2.875	-	-	0	-	0.00%
2021-05-05	0.160	-	0.160	-	-	0	0	-	2.875	-	2.875	-	-	0	-	0.00%
2021-05-04	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-05-03	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-30	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-29	0.160	0.130	-	-	-	0	0	-	2.875	2.336	-	-	-	0	-	0.00%
2021-04-28	0.160	0.130	-	-	-	0	0	-	2.875	2.336	-	-	-	0	-	0.00%
2021-04-27	0.160	0.130	-	-	-	0	0	-	2.875	2.336	-	-	-	0	-	0.00%
2021-04-26	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-23	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-22	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-21	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-20	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-19	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-16	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-15	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-14	0.160	0.150	-	-	-	0	0	-	2.875	2.695	-	-	-	0	-	0.00%
2021-04-13	0.160	-	-	0.160	0.160	20,000	3,200	0.1600	2.875	-	-	2.875	2.875	1,113	2.8750	0.00%
2021-04-12	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-09	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-08	0.160	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
2021-04-07	0.160	0.116	-	-	-	0	0	-	2.875	2.084	-	-	-	0	-	0.00%
2021-04-01	0.160	0.160	0.220	0.160	0.160	10,000	1,600	0.1600	2.875	2.875	3.953	2.875	2.875	557	2.8750	-20.00%
2021-03-31	0.200	0.100	0.226	0.200	0.201	90,000	18,010	0.2001	3.594	1.797	4.061	3.594	3.612	5,009	3.5957	-11.11%
2021-03-30	0.225	-	0.225	-	-	0	0	-	4.043	-	4.043	-	-	0	-	-5.86%
2021-03-29	0.239	0.144	0.239	0.165	0.240	185,000	35,445	0.1916	4.295	2.587	4.295	2.965	4.312	10,296	3.4427	65.97%
2021-03-26	0.144	0.144	0.240	-	-	0	0	-	2.587	2.587	4.312	-	-	0	-	1.41%
2021-03-25	0.142	0.108	0.240	-	-	0	0	-	2.552	1.941	4.312	-	-	0	-	0.00%
2021-03-24	0.142	0.142	0.240	-	-	0	0	-	2.552	2.552	4.312	-	-	0	-	1.43%
2021-03-23	0.140	0.118	0.240	0.140	0.140	20,000	2,800	0.1400	2.516	2.120	4.312	2.516	2.516	1,113	2.5156	0.72%
2021-03-22	0.139	0.101	0.240	0.139	0.139	10,000	1,390	0.1390	2.498	1.815	4.312	2.498	2.498	557	2.4977	0.72%
2021-03-19	0.138	0.106	0.240	0.138	0.138	20,000	2,760	0.1380	2.480	1.905	4.312	2.480	2.480	1,113	2.4797	-0.72%
2021-03-18	0.139	0.101	-	0.138	0.139	135,000	18,715	0.1386	2.498	1.815	-	2.480	2.498	7,513	2.4910	-0.71%
2021-03-17	0.140	0.134	0.240	-	-	0	0	-	2.516	2.408	4.312	-	-	0	-	0.00%
2021-03-16	0.140	0.134	0.180	0.140	0.140	90,000	12,600	0.1400	2.516	2.408	3.234	2.516	2.516	5,009	2.5156	3.70%
2021-03-15	0.135	0.135	0.230	-	-	0	0	-	2.426	2.426	4.133	-	-	0	-	1.50%
2021-03-12	0.133	0.133	-	-	-	0	0	-	2.390	2.390	-	-	-	0	-	0.76%
2021-03-11	0.132	0.125	-	-	-	0	0	-	2.372	2.246	-	-	-	0	-	0.00%
2021-03-10	0.132	0.132	0.230	-	-	0	0	-	2.372	2.372	4.133	-	-	0	-	1.54%
2021-03-09	0.130	0.120	-	-	-	0	0	-	2.336	2.156	-	-	-	0	-	0.00%
2021-03-08	0.130	0.100	0.230	0.130	0.130	500,000	65,000	0.1300	2.336	1.797	4.133	2.336	2.336	27,826	2.3359	0.00%
2021-03-05	0.130	0.100	0.230	-	-	0	0	-	2.336	1.797	4.133	-	-	0	-	0.00%
2021-03-04	0.130	0.100	0.230	-	-	0	0	-	2.336	1.797	4.133	-	-	0	-	0.00%
2021-03-03	0.130	0.130	0.220	-	-	0	0	-	2.336	2.336	3.953	-	-	0	-	0.00%
2021-03-02	0.130	0.100	0.230	-	-	0	0	-	2.336	1.797	4.133	-	-	0	-	0.00%
2021-03-01	0.130	0.100	0.130	-	-	0	0	-	2.336	1.797	2.336	-	-	0	-	0.00%
2021-02-26	0.130	0.100	0.168	-	-	0	0	-	2.336	1.797	3.019	-	-	0	-	0.00%
2021-02-25	0.130	0.130	0.168	0.120	0.120	15,000	1,800	0.1200	2.336	2.336	3.019	2.156	2.156	835	2.1563	10.17%
2021-02-24	0.118	0.118	-	-	-	0	0	-	2.120	2.120	-	-	-	0	-	2.61%
2021-02-23	0.115	0.080	-	-	-	0	0	-	2.066	1.437	-	-	-	0	-	0.00%
2021-02-22	0.115	0.111	-	0.115	0.115	25,000	2,875	0.1150	2.066	1.995	-	2.066	2.066	1,391	2.0664	3.60%
2021-02-19	0.111	0.087	-	-	-	0	0	-	1.995	1.563	-	-	-	0	-	0.00%
2021-02-18	0.111	0.087	-	-	-	0	0	-	1.995	1.563	-	-	-	0	-	0.00%
2021-02-17	0.111	0.087	-	-	-	0	0	-	1.995	1.563	-	-	-	0	-	0.00%
2021-02-16	0.111	0.111	-	0.111	0.111	100,000	11,100	0.1110	1.995	1.995	-	1.995	1.995	5,565	1.9945	0.00%
2021-02-11	0.111	0.101	-	-	-	0	0	-	1.995	1.815	-	-	-	0	-	0.00%
2021-02-10	0.111	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2021-02-09	0.111	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2021-02-08	0.111	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2021-02-05	0.111	0.079	-	-	-	0	0	-	1.995	1.420	-	-	-	0	-	0.00%
2021-02-04	0.111	0.111	-	-	-	0	0	-	1.995	1.995	-	-	-	0	-	0.00%
2021-02-03	0.111	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2021-02-02	0.111	0.071	-	-	-	0	0	-	1.995	1.276	-	-	-	0	-	0.00%
2021-02-01	0.111	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2021-01-29	0.111	0.111	-	-	-	0	0	-	1.995	1.995	-	-	-	0	-	0.00%
2021-01-28	0.111	0.111	-	0.111	0.111	30,000	3,330	0.1110	1.995	1.995	-	1.995	1.995	1,670	1.9945	0.00%
2021-01-27	0.111	0.111	-	0.111	0.111	70,000	7,770	0.1110	1.995	1.995	-	1.995	1.995	3,896	1.9945	0.00%
2021-01-26	0.111	0.100	-	-	-	0	0	-	1.995	1.797	-	-	-	0	-	0.00%
2021-01-25	0.111	0.101	-	-	-	0	0	-	1.995	1.815	-	-	-	0	-	0.00%
2021-01-22	0.111	0.111	-	-	-	0	0	-	1.995	1.995	-	-	-	0	-	0.00%
2021-01-21	0.111	0.111	0.135	0.111	0.111	25,000	2,775	0.1110	1.995	1.995	2.426	1.995	1.995	1,391	1.9945	0.00%
2021-01-20	0.111	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2021-01-19	0.111	0.092	-	-	-	0	0	-	1.995	1.653	-	-	-	0	-	0.00%
2021-01-18	0.111	0.111	0.134	-	-	0	0	-	1.995	1.995	2.408	-	-	0	-	11.00%
2021-01-15	0.100	0.091	-	-	-	0	0	-	1.797	1.635	-	-	-	0	-	0.00%
2021-01-14	0.100	0.090	-	-	-	0	0	-	1.797	1.617	-	-	-	0	-	0.00%
2021-01-13	0.100	0.090	-	-	-	0	0	-	1.797	1.617	-	-	-	0	-	0.00%
2021-01-12	0.100	0.078	-	0.100	0.100	105,000	10,500	0.1000	1.797	1.402	-	1.797	1.797	5,843	1.7969	0.00%
2021-01-11	0.100	0.076	-	-	-	0	0	-	1.797	1.366	-	-	-	0	-	0.00%
2021-01-08	0.100	0.100	-	-	-	0	0	-	1.797	1.797	-	-	-	0	-	0.00%
2021-01-07	0.100	0.076	-	-	-	0	0	-	1.797	1.366	-	-	-	0	-	0.00%
2021-01-06	0.100	0.076	0.100	-	-	0	0	-	1.797	1.366	1.797	-	-	0	-	0.00%
2021-01-05	0.100	0.078	-	-	-	0	0	-	1.797	1.402	-	-	-	0	-	0.00%
2021-01-04	0.100	0.076	0.100	-	-	0	0	-	1.797	1.366	1.797	-	-	0	-	0.00%
2020-12-31	0.100	-	-	-	-	0	0	-	1.797	-	-	-	-	0	-	0.00%
2020-12-30	0.100	-	-	-	-	0	0	-	1.797	-	-	-	-	0	-	0.00%
2020-12-29	0.100	0.075	-	0.071	0.100	30,000	2,700	0.0900	1.797	1.348	-	1.276	1.797	1,670	1.6172	7.53%
2020-12-28	0.093	0.093	0.110	0.092	0.093	60,000	5,550	0.0925	1.671	1.671	1.977	1.653	1.671	3,339	1.6621	-15.45%
2020-12-24	0.110	0.099	0.110	-	-	0	0	-	1.977	1.779	1.977	-	-	0	-	0.00%
2020-12-23	0.110	0.099	0.110	-	-	0	0	-	1.977	1.779	1.977	-	-	0	-	0.00%
2020-12-22	0.110	0.095	0.110	0.110	0.110	30,000	3,300	0.1100	1.977	1.707	1.977	1.977	1.977	1,670	1.9766	-4.35%
2020-12-21	0.115	0.115	-	0.115	0.115	160,000	18,400	0.1150	2.066	2.066	-	2.066	2.066	8,904	2.0664	0.00%
2020-12-18	0.115	0.092	-	-	-	0	0	-	2.066	1.653	-	-	-	0	-	0.00%
2020-12-17	0.115	0.092	0.120	-	-	0	0	-	2.066	1.653	2.156	-	-	0	-	0.00%
2020-12-16	0.115	0.092	-	-	-	0	0	-	2.066	1.653	-	-	-	0	-	0.00%
2020-12-15	0.115	0.096	-	-	-	0	0	-	2.066	1.725	-	-	-	0	-	0.00%
2020-12-14	0.115	0.092	-	-	-	0	0	-	2.066	1.653	-	-	-	0	-	0.00%
2020-12-11	0.115	0.091	-	-	-	0	0	-	2.066	1.635	-	-	-	0	-	0.00%
2020-12-10	0.115	-	-	-	-	0	0	-	2.066	-	-	-	-	0	-	0.00%
2020-12-09	0.115	0.101	-	-	-	0	0	-	2.066	1.815	-	-	-	0	-	0.00%
2020-12-08	0.115	0.100	-	-	-	0	0	-	2.066	1.797	-	-	-	0	-	0.00%
2020-12-07	0.115	0.091	-	-	-	0	0	-	2.066	1.635	-	-	-	0	-	0.00%
2020-12-04	0.115	0.115	-	0.115	0.115	30,000	3,450	0.1150	2.066	2.066	-	2.066	2.066	1,670	2.0664	0.00%
2020-12-03	0.115	0.115	0.135	0.115	0.115	5,000	575	0.1150	2.066	2.066	2.426	2.066	2.066	278	2.0664	-5.74%
2020-12-02	0.122	0.103	0.145	0.122	0.122	25,000	3,050	0.1220	2.192	1.851	2.605	2.192	2.192	1,391	2.1922	-12.86%
2020-12-01	0.140	0.140	0.173	0.140	0.140	195,000	27,300	0.1400	2.516	2.516	3.109	2.516	2.516	10,852	2.5156	-6.67%
2020-11-30	0.150	-	0.164	-	-	0	0	-	2.695	-	2.947	-	-	0	-	0.00%
2020-11-27	0.150	-	0.164	-	-	0	0	-	2.695	-	2.947	-	-	0	-	0.00%
2020-11-26	0.150	-	0.172	-	-	0	0	-	2.695	-	3.091	-	-	0	-	0.00%
2020-11-25	0.150	-	0.166	-	-	0	0	-	2.695	-	2.983	-	-	0	-	0.00%
2020-11-24	0.150	-	0.173	-	-	0	0	-	2.695	-	3.109	-	-	0	-	0.00%
2020-11-23	0.150	-	0.173	-	-	0	0	-	2.695	-	3.109	-	-	0	-	0.00%
2020-11-20	0.150	-	0.173	-	-	0	0	-	2.695	-	3.109	-	-	0	-	0.00%
2020-11-19	0.150	-	0.174	0.150	0.150	25,000	3,750	0.1500	2.695	-	3.127	2.695	2.695	1,391	2.6953	0.00%
2020-11-18	0.150	0.140	0.173	0.150	0.150	30,000	4,500	0.1500	2.695	2.516	3.109	2.695	2.695	1,670	2.6953	0.00%
2020-11-17	0.150	-	0.173	-	-	0	0	-	2.695	-	3.109	-	-	0	-	0.00%
2020-11-16	0.150	-	0.174	-	-	0	0	-	2.695	-	3.127	-	-	0	-	0.00%
2020-11-13	0.150	-	0.174	-	-	0	0	-	2.695	-	3.127	-	-	0	-	0.00%
2020-11-12	0.150	-	0.173	-	-	0	0	-	2.695	-	3.109	-	-	0	-	0.00%
2020-11-11	0.150	-	0.160	-	-	0	0	-	2.695	-	2.875	-	-	0	-	0.00%
2020-11-10	0.150	-	0.150	-	-	0	0	-	2.695	-	2.695	-	-	0	-	0.00%
2020-11-09	0.150	-	0.150	-	-	0	0	-	2.695	-	2.695	-	-	0	-	0.00%
2020-11-06	0.150	-	0.174	-	-	0	0	-	2.695	-	3.127	-	-	0	-	0.00%
2020-11-05	0.150	-	0.174	-	-	0	0	-	2.695	-	3.127	-	-	0	-	0.00%
2020-11-04	0.150	0.135	0.165	-	-	0	0	-	2.695	2.426	2.965	-	-	0	-	0.00%
2020-11-03	0.150	0.135	0.165	-	-	0	0	-	2.695	2.426	2.965	-	-	0	-	0.00%
2020-11-02	0.150	0.135	0.165	-	-	0	0	-	2.695	2.426	2.965	-	-	0	-	0.00%
2020-10-30	0.150	0.135	0.165	-	-	0	0	-	2.695	2.426	2.965	-	-	0	-	0.00%
2020-10-29	0.150	0.135	0.169	-	-	0	0	-	2.695	2.426	3.037	-	-	0	-	0.00%
2020-10-28	0.150	-	0.169	-	-	0	0	-	2.695	-	3.037	-	-	0	-	0.00%
2020-10-27	0.150	-	0.171	-	-	0	0	-	2.695	-	3.073	-	-	0	-	0.00%
2020-10-23	0.150	0.133	0.169	-	-	0	0	-	2.695	2.390	3.037	-	-	0	-	0.00%
2020-10-22	0.150	-	0.171	-	-	0	0	-	2.695	-	3.073	-	-	0	-	0.00%
2020-10-21	0.150	-	0.164	0.150	0.150	50,000	7,500	0.1500	2.695	-	2.947	2.695	2.695	2,783	2.6953	0.00%
2020-10-20	0.150	0.125	0.164	0.140	0.150	515,000	72,000	0.1398	2.695	2.246	2.947	2.516	2.695	28,661	2.5121	-8.54%
2020-10-19	0.164	0.126	0.164	0.140	0.164	110,000	15,640	0.1422	2.947	2.264	2.947	2.516	2.947	6,122	2.5548	26.15%
2020-10-16	0.130	0.115	0.140	-	-	60,000	6,600	0.1100	2.336	2.066	2.516	-	-	3,339	1.9766	0.00%
2020-10-15	0.130	0.121	0.130	0.121	0.130	60,000	7,710	0.1285	2.336	2.174	2.336	2.174	2.336	3,339	2.3090	7.44%
2020-10-14	0.121	0.075	0.180	-	-	0	0	-	2.174	1.348	3.234	-	-	0	-	0.00%
2020-10-12	0.121	0.070	0.200	-	-	0	0	-	2.174	1.258	3.594	-	-	0	-	0.00%
2020-10-09	0.121	0.110	0.200	-	-	0	0	-	2.174	1.977	3.594	-	-	0	-	0.00%
2020-10-08	0.121	0.110	0.200	-	-	0	0	-	2.174	1.977	3.594	-	-	0	-	0.00%
2020-10-07	0.121	0.110	0.200	-	-	0	0	-	2.174	1.977	3.594	-	-	0	-	0.00%
2020-10-06	0.121	0.110	0.200	-	-	0	0	-	2.174	1.977	3.594	-	-	0	-	0.00%
2020-10-05	0.121	0.080	0.205	-	-	0	0	-	2.174	1.437	3.684	-	-	0	-	0.00%
2020-09-30	0.121	0.121	0.143	0.120	0.120	50,000	6,000	0.1200	2.174	2.174	2.570	2.156	2.156	2,783	2.1563	-3.20%
2020-09-29	0.125	0.120	0.205	-	-	0	0	-	2.246	2.156	3.684	-	-	0	-	0.00%
2020-09-28	0.125	0.115	0.145	-	-	0	0	-	2.246	2.066	2.605	-	-	0	-	0.00%
2020-09-25	0.125	0.115	0.205	-	-	0	0	-	2.246	2.066	3.684	-	-	0	-	0.00%
2020-09-24	0.125	0.110	0.205	-	-	0	0	-	2.246	1.977	3.684	-	-	0	-	0.00%
2020-09-23	0.125	0.110	0.205	-	-	0	0	-	2.246	1.977	3.684	-	-	0	-	0.00%
2020-09-22	0.125	0.125	0.155	0.125	0.125	60,000	7,500	0.1250	2.246	2.246	2.785	2.246	2.246	3,339	2.2461	-10.71%
2020-09-21	0.140	0.125	0.155	0.140	0.140	10,000	1,400	0.1400	2.516	2.246	2.785	2.516	2.516	557	2.5156	0.00%
2020-09-18	0.140	0.125	0.183	-	-	0	0	-	2.516	2.246	3.288	-	-	0	-	0.00%
2020-09-17	0.140	0.112	0.183	-	-	0	0	-	2.516	2.013	3.288	-	-	0	-	0.00%
2020-09-16	0.140	0.111	0.183	0.140	0.140	55,000	7,700	0.1400	2.516	1.995	3.288	2.516	2.516	3,061	2.5156	0.00%
2020-09-15	0.140	0.135	0.150	0.140	0.140	50,000	7,000	0.1400	2.516	2.426	2.695	2.516	2.516	2,783	2.5156	0.00%
2020-09-14	0.140	0.135	0.160	0.140	0.140	60,000	8,400	0.1400	2.516	2.426	2.875	2.516	2.516	3,339	2.5156	0.00%
2020-09-11	0.140	0.140	0.164	0.140	0.140	20,000	2,800	0.1400	2.516	2.516	2.947	2.516	2.516	1,113	2.5156	0.00%
2020-09-10	0.140	0.105	0.164	-	-	0	0	-	2.516	1.887	2.947	-	-	0	-	0.00%
2020-09-09	0.140	0.114	0.164	-	-	0	0	-	2.516	2.048	2.947	-	-	0	-	0.00%
2020-09-08	0.140	0.107	0.164	-	-	0	0	-	2.516	1.923	2.947	-	-	0	-	0.00%
2020-09-07	0.140	0.103	0.150	-	-	0	0	-	2.516	1.851	2.695	-	-	0	-	0.00%
2020-09-04	0.140	0.098	0.183	-	-	0	0	-	2.516	1.761	3.288	-	-	0	-	0.00%
2020-09-03	0.140	0.092	0.140	-	-	0	0	-	2.516	1.653	2.516	-	-	0	-	0.00%
2020-09-02	0.140	0.089	0.183	-	-	0	0	-	2.516	1.599	3.288	-	-	0	-	0.00%
2020-09-01	0.140	0.073	0.183	-	-	0	0	-	2.516	1.312	3.288	-	-	0	-	0.00%
2020-08-31	0.140	0.063	0.183	-	-	0	0	-	2.516	1.132	3.288	-	-	0	-	0.00%
2020-08-28	0.140	0.110	0.140	-	-	0	0	-	2.516	1.977	2.516	-	-	0	-	0.00%
2020-08-27	0.140	0.107	0.150	-	-	0	0	-	2.516	1.923	2.695	-	-	0	-	0.00%
2020-08-26	0.140	0.109	0.150	-	-	0	0	-	2.516	1.959	2.695	-	-	0	-	0.00%
2020-08-25	0.140	0.108	0.140	-	-	0	0	-	2.516	1.941	2.516	-	-	0	-	0.00%
2020-08-24	0.140	0.108	0.150	-	-	0	0	-	2.516	1.941	2.695	-	-	0	-	0.00%
2020-08-21	0.140	0.067	0.140	0.140	0.140	75,000	10,500	0.1400	2.516	1.204	2.516	2.516	2.516	4,174	2.5156	-6.04%
2020-08-20	0.149	0.140	0.183	-	-	0	0	-	2.677	2.516	3.288	-	-	0	-	0.00%
2020-08-19	0.149	0.140	0.335	-	-	0	0	-	2.677	2.516	6.020	-	-	0	-	0.00%
2020-08-18	0.149	0.140	0.149	-	-	0	0	-	2.677	2.516	2.677	-	-	0	-	0.00%
2020-08-17	0.149	0.140	0.149	-	-	0	0	-	2.677	2.516	2.677	-	-	0	-	0.00%
2020-08-14	0.149	0.140	0.149	-	-	0	0	-	2.677	2.516	2.677	-	-	0	-	0.00%
2020-08-13	0.149	0.109	0.330	-	-	0	0	-	2.677	1.959	5.930	-	-	0	-	0.00%
2020-08-12	0.149	0.115	0.149	-	-	0	0	-	2.677	2.066	2.677	-	-	0	-	0.00%
2020-08-11	0.149	0.065	0.335	-	-	0	0	-	2.677	1.168	6.020	-	-	0	-	0.00%
2020-08-10	0.149	0.092	0.169	-	-	0	0	-	2.677	1.653	3.037	-	-	0	-	0.00%
2020-08-07	0.149	0.060	0.660	-	-	0	0	-	2.677	1.078	11.86	-	-	0	-	0.00%
2020-08-06	0.149	0.065	0.660	-	-	0	0	-	2.677	1.168	11.86	-	-	0	-	0.00%
2020-08-05	0.149	0.101	0.330	-	-	0	0	-	2.677	1.815	5.930	-	-	0	-	0.00%
2020-08-04	0.149	0.101	0.640	-	-	0	0	-	2.677	1.815	11.50	-	-	0	-	0.00%
2020-08-03	0.149	0.101	0.630	-	-	0	0	-	2.677	1.815	11.32	-	-	0	-	0.00%
2020-07-31	0.149	0.100	0.345	-	-	0	0	-	2.677	1.797	6.199	-	-	0	-	0.00%
2020-07-30	0.149	0.090	0.650	-	-	0	0	-	2.677	1.617	11.68	-	-	0	-	0.00%
2020-07-29	0.149	0.092	0.620	-	-	0	0	-	2.677	1.653	11.14	-	-	0	-	0.00%
2020-07-28	0.149	0.094	0.640	-	-	0	0	-	2.677	1.689	11.50	-	-	0	-	0.00%
2020-07-27	0.149	0.103	0.149	-	-	0	0	-	2.677	1.851	2.677	-	-	0	-	0.00%
2020-07-24	0.149	0.077	0.540	-	-	0	0	-	2.677	1.384	9.703	-	-	0	-	0.00%
2020-07-23	0.149	0.125	0.600	-	-	0	0	-	2.677	2.246	10.78	-	-	0	-	0.00%
2020-07-22	0.149	0.126	0.345	-	-	0	0	-	2.677	2.264	6.199	-	-	0	-	0.00%
2020-07-21	0.149	0.126	0.149	-	-	0	0	-	2.677	2.264	2.677	-	-	0	-	0.00%
2020-07-20	0.149	0.101	0.500	-	-	0	0	-	2.677	1.815	8.984	-	-	0	-	0.00%
2020-07-17	0.149	0.070	0.350	0.149	0.149	20,000	2,980	0.1490	2.677	1.258	6.289	2.677	2.677	1,113	2.6773	4.93%
2020-07-16	0.142	0.142	0.247	0.142	0.142	15,000	2,130	0.1420	2.552	2.552	4.438	2.552	2.552	835	2.5516	0.00%
2020-07-15	0.142	0.142	0.177	-	-	0	0	-	2.552	2.552	3.180	-	-	0	-	0.00%
2020-07-14	0.142	0.142	0.177	-	-	0	0	-	2.552	2.552	3.180	-	-	0	-	0.00%
2020-07-13	0.142	0.142	0.180	0.142	0.142	10,000	1,420	0.1420	2.552	2.552	3.234	2.552	2.552	557	2.5516	0.00%
2020-07-10	0.142	0.142	0.159	0.142	0.150	110,000	15,720	0.1429	2.552	2.552	2.857	2.552	2.695	6,122	2.5679	-11.80%
2020-07-09	0.161	0.150	0.355	0.161	0.161	100,000	16,100	0.1610	2.893	2.695	6.379	2.893	2.893	5,565	2.8930	0.00%
2020-07-08	0.161	0.153	0.355	-	-	0	0	-	2.893	2.749	6.379	-	-	0	-	0.00%
2020-07-07	0.161	0.153	0.184	-	-	0	0	-	2.893	2.749	3.306	-	-	0	-	0.00%
2020-07-06	0.161	0.161	0.184	-	-	0	0	-	2.893	2.893	3.306	-	-	0	-	0.00%
2020-07-03	0.161	0.161	0.212	0.152	0.161	75,000	11,585	0.1545	2.893	2.893	3.809	2.731	2.893	4,174	2.7756	-17.86%
2020-07-02	0.196	0.161	0.205	-	-	0	0	-	3.522	2.893	3.684	-	-	0	-	0.00%
2020-06-30	0.196	0.166	0.205	-	-	0	0	-	3.522	2.983	3.684	-	-	0	-	0.00%
2020-06-29	0.196	0.162	0.205	-	-	0	0	-	3.522	2.911	3.684	-	-	0	-	0.00%
2020-06-26	0.196	0.181	0.205	-	-	0	0	-	3.522	3.252	3.684	-	-	0	-	0.00%
2020-06-24	0.196	0.196	0.205	0.196	0.196	105,000	20,580	0.1960	3.522	3.522	3.684	3.522	3.522	5,843	3.5219	-10.91%
2020-06-23	0.220	0.172	0.222	-	-	0	0	-	3.953	3.091	3.989	-	-	0	-	0.00%
2020-06-22	0.220	0.174	0.220	-	-	0	0	-	3.953	3.127	3.953	-	-	0	-	-0.90%
2020-06-19	0.222	0.199	0.229	-	-	0	0	-	3.989	3.576	4.115	-	-	0	-	0.00%
2020-06-18	0.222	0.200	0.228	-	-	0	0	-	3.989	3.594	4.097	-	-	0	-	0.00%
2020-06-17	0.222	0.208	0.228	0.213	0.223	405,000	90,885	0.2244	3.989	3.738	4.097	3.827	4.007	22,539	4.0323	-11.20%
2020-06-16	0.250	0.184	0.250	-	-	0	0	-	4.492	3.306	4.492	-	-	0	-	0.00%
2020-06-15	0.250	0.166	0.250	-	-	0	0	-	4.492	2.983	4.492	-	-	0	-	0.00%
2020-06-12	0.250	0.161	0.290	-	-	0	0	-	4.492	2.893	5.211	-	-	0	-	0.00%
2020-06-11	0.250	0.153	0.250	-	-	0	0	-	4.492	2.749	4.492	-	-	0	-	0.00%
2020-06-10	0.250	0.185	0.250	-	-	0	0	-	4.492	3.324	4.492	-	-	0	-	0.00%
2020-06-09	0.250	0.173	0.250	-	-	0	0	-	4.492	3.109	4.492	-	-	0	-	0.00%
2020-06-08	0.250	0.191	0.250	-	-	0	0	-	4.492	3.432	4.492	-	-	0	-	0.00%
2020-06-05	0.250	0.226	0.250	-	-	0	0	-	4.492	4.061	4.492	-	-	0	-	0.00%
2020-06-04	0.250	0.195	0.250	-	-	0	0	-	4.492	3.504	4.492	-	-	0	-	0.00%
2020-06-03	0.250	0.193	0.250	-	-	0	0	-	4.492	3.468	4.492	-	-	0	-	0.00%
2020-06-02	0.250	0.205	0.290	-	-	0	0	-	4.492	3.684	5.211	-	-	0	-	0.00%
2020-06-01	0.250	0.189	0.290	-	-	0	0	-	4.492	3.396	5.211	-	-	0	-	0.00%
2020-05-29	0.250	0.156	0.290	-	-	0	0	-	4.492	2.803	5.211	-	-	0	-	0.00%
2020-05-28	0.250	0.175	0.290	-	-	0	0	-	4.492	3.145	5.211	-	-	0	-	0.00%
2020-05-27	0.250	0.208	0.290	-	-	0	0	-	4.492	3.738	5.211	-	-	0	-	0.00%
2020-05-26	0.250	0.185	0.290	-	-	0	0	-	4.492	3.324	5.211	-	-	0	-	0.00%
2020-05-25	0.250	0.215	0.290	-	-	0	0	-	4.492	3.863	5.211	-	-	0	-	0.00%
2020-05-22	0.250	0.250	0.270	0.235	0.250	205,000	48,250	0.2354	4.492	4.492	4.852	4.223	4.492	11,409	4.2292	6.38%
2020-05-21	0.235	0.235	0.340	-	-	0	0	-	4.223	4.223	6.109	-	-	0	-	0.43%
2020-05-20	0.234	0.234	0.300	0.234	0.234	5,000	1,170	0.2340	4.205	4.205	5.391	4.205	4.205	278	4.2047	-10.00%
2020-05-19	0.260	0.230	0.270	0.260	0.260	150,000	39,000	0.2600	4.672	4.133	4.852	4.672	4.672	8,348	4.6719	-3.70%
2020-05-18	0.270	0.233	0.270	0.270	0.270	30,000	8,100	0.2700	4.852	4.187	4.852	4.852	4.852	1,670	4.8516	0.00%
2020-05-15	0.270	0.202	0.300	-	-	0	0	-	4.852	3.630	5.391	-	-	0	-	0.00%
2020-05-14	0.270	0.180	0.330	-	-	0	0	-	4.852	3.234	5.930	-	-	0	-	0.00%
2020-05-13	0.270	0.250	0.300	-	-	0	0	-	4.852	4.492	5.391	-	-	0	-	0.00%
2020-05-12	0.270	0.265	0.270	0.246	0.270	120,000	32,110	0.2676	4.852	4.762	4.852	4.420	4.852	6,678	4.8081	-10.00%
2020-05-11	0.300	0.242	0.335	-	-	0	0	-	5.391	4.348	6.020	-	-	0	-	0.00%
2020-05-08	0.300	0.300	0.340	0.300	0.300	10,000	3,000	0.3000	5.391	5.391	6.109	5.391	5.391	557	5.3906	-9.09%
2020-05-07	0.330	0.250	0.335	-	-	0	0	-	5.930	4.492	6.020	-	-	0	-	0.00%
2020-05-06	0.330	0.240	0.330	-	-	0	0	-	5.930	4.312	5.930	-	-	0	-	0.00%
2020-05-05	0.330	0.207	0.330	-	-	0	0	-	5.930	3.720	5.930	-	-	0	-	0.00%
2020-05-04	0.330	0.203	0.330	0.335	0.335	10,000	3,350	0.3350	5.930	3.648	5.930	6.020	6.020	557	6.0195	1.54%
2020-04-29	0.325	0.121	0.325	-	-	0	0	-	5.840	2.174	5.840	-	-	0	-	-2.99%
2020-04-28	0.335	0.121	0.335	0.200	0.335	20,000	5,350	0.2675	6.020	2.174	6.020	3.594	6.020	1,113	4.8066	1.52%
2020-04-27	0.330	0.159	0.335	-	-	0	0	-	5.930	2.857	6.020	-	-	0	-	0.00%
2020-04-24	0.330	0.121	0.335	-	-	0	0	-	5.930	2.174	6.020	-	-	0	-	0.00%
2020-04-23	0.330	0.121	0.340	-	-	0	0	-	5.930	2.174	6.109	-	-	0	-	0.00%
2020-04-22	0.330	0.121	0.340	-	-	0	0	-	5.930	2.174	6.109	-	-	0	-	0.00%
2020-04-21	0.330	0.121	0.330	-	-	0	0	-	5.930	2.174	5.930	-	-	0	-	-1.49%
2020-04-20	0.335	0.166	0.335	-	-	0	0	-	6.020	2.983	6.020	-	-	0	-	0.00%
2020-04-17	0.335	0.121	0.335	-	-	0	0	-	6.020	2.174	6.020	-	-	0	-	0.00%
2020-04-16	0.335	0.159	0.335	-	-	0	0	-	6.020	2.857	6.020	-	-	0	-	0.00%
2020-04-15	0.335	0.121	0.335	-	-	0	0	-	6.020	2.174	6.020	-	-	0	-	0.00%
2020-04-14	0.335	0.121	0.335	0.335	0.335	5,000	1,675	0.3350	6.020	2.174	6.020	6.020	6.020	278	6.0195	0.00%
2020-04-09	0.335	0.121	0.340	0.220	0.335	205,000	45,875	0.2238	6.020	2.174	6.109	3.953	6.020	11,409	4.0211	1.52%
2020-04-08	0.330	0.150	0.350	-	-	0	0	-	5.930	2.695	6.289	-	-	0	-	0.00%
2020-04-07	0.330	0.150	0.350	-	-	0	0	-	5.930	2.695	6.289	-	-	0	-	0.00%
2020-04-06	0.330	0.121	0.350	-	-	0	0	-	5.930	2.174	6.289	-	-	0	-	0.00%
2020-04-03	0.330	0.156	0.330	-	-	0	0	-	5.930	2.803	5.930	-	-	0	-	0.00%
2020-04-02	0.330	0.250	0.330	-	-	0	0	-	5.930	4.492	5.930	-	-	0	-	0.00%
2020-04-01	0.330	0.250	0.330	-	-	0	0	-	5.930	4.492	5.930	-	-	0	-	0.00%
2020-03-31	0.330	0.121	0.350	-	-	0	0	-	5.930	2.174	6.289	-	-	0	-	0.00%
2020-03-30	0.330	0.250	0.330	-	-	0	0	-	5.930	4.492	5.930	-	-	0	-	-5.71%
2020-03-27	0.350	0.170	0.350	-	-	0	0	-	6.289	3.055	6.289	-	-	0	-	0.00%
2020-03-26	0.350	0.140	0.350	-	-	0	0	-	6.289	2.516	6.289	-	-	0	-	0.00%
2020-03-25	0.350	0.164	0.350	-	-	0	0	-	6.289	2.947	6.289	-	-	0	-	0.00%
2020-03-24	0.350	0.120	0.350	-	-	0	0	-	6.289	2.156	6.289	-	-	0	-	0.00%
2020-03-23	0.350	0.250	0.350	-	-	0	0	-	6.289	4.492	6.289	-	-	0	-	0.00%
2020-03-20	0.350	0.050	0.350	-	-	0	0	-	6.289	0.898	6.289	-	-	0	-	0.00%
2020-03-19	0.350	0.250	0.350	-	-	0	0	-	6.289	4.492	6.289	-	-	0	-	0.00%
2020-03-18	0.350	0.130	0.350	-	-	0	0	-	6.289	2.336	6.289	-	-	0	-	0.00%
2020-03-17	0.350	0.250	0.350	-	-	0	0	-	6.289	4.492	6.289	-	-	0	-	0.00%
2020-03-16	0.350	0.265	0.350	0.350	0.360	6,550,000	2,316,600	0.3537	6.289	4.762	6.289	6.289	6.469	364,522	6.3552	16.67%
2020-03-13	0.300	0.151	0.300	-	-	0	0	-	5.391	2.713	5.391	-	-	0	-	-6.25%
2020-03-12	0.320	0.120	0.445	-	-	0	0	-	5.750	2.156	7.996	-	-	0	-	0.00%
2020-03-11	0.320	0.250	0.445	0.320	0.320	5,000	1,600	0.3200	5.750	4.492	7.996	5.750	5.750	278	5.7500	-5.88%
2020-03-10	0.340	0.183	0.340	-	-	0	0	-	6.109	3.288	6.109	-	-	0	-	0.00%
2020-03-09	0.340	0.180	0.340	-	-	0	0	-	6.109	3.234	6.109	-	-	0	-	0.00%
2020-03-06	0.340	0.255	0.340	-	-	0	0	-	6.109	4.582	6.109	-	-	0	-	-2.86%
2020-03-05	0.350	0.180	0.350	-	-	0	0	-	6.289	3.234	6.289	-	-	0	-	-2.78%
2020-03-04	0.360	0.181	0.360	-	-	0	0	-	6.469	3.252	6.469	-	-	0	-	0.00%
2020-03-03	0.360	0.190	0.360	-	-	0	0	-	6.469	3.414	6.469	-	-	0	-	0.00%
2020-03-02	0.360	0.208	0.360	-	-	0	0	-	6.469	3.738	6.469	-	-	0	-	0.00%
2020-02-28	0.360	0.190	0.360	-	-	0	0	-	6.469	3.414	6.469	-	-	0	-	0.00%
2020-02-27	0.360	0.199	0.360	-	-	0	0	-	6.469	3.576	6.469	-	-	0	-	0.00%
2020-02-26	0.360	0.190	0.360	-	-	40,000	14,400	0.3600	6.469	3.414	6.469	-	-	2,226	6.4688	0.00%
2020-02-25	0.360	0.190	0.360	-	-	0	0	-	6.469	3.414	6.469	-	-	0	-	0.00%
2020-02-24	0.360	0.235	0.360	-	-	0	0	-	6.469	4.223	6.469	-	-	0	-	0.00%
2020-02-21	0.360	0.180	0.360	0.360	0.360	60,000	21,600	0.3600	6.469	3.234	6.469	6.469	6.469	3,339	6.4688	9.09%
2020-02-20	0.330	0.210	0.440	-	-	0	0	-	5.930	3.773	7.906	-	-	0	-	0.00%
2020-02-19	0.330	0.180	0.380	-	-	0	0	-	5.930	3.234	6.828	-	-	0	-	0.00%
2020-02-18	0.330	0.192	0.380	-	-	5,000	1,650	0.3300	5.930	3.450	6.828	-	-	278	5.9297	0.00%
2020-02-17	0.330	0.300	0.380	0.330	0.330	5,000	1,650	0.3300	5.930	5.391	6.828	5.930	5.930	278	5.9297	0.00%
2020-02-14	0.330	0.340	0.380	-	-	0	0	-	5.930	6.109	6.828	-	-	0	-	0.00%
2020-02-13	0.330	0.330	0.390	-	-	15,000	4,950	0.3300	5.930	5.930	7.008	-	-	835	5.9297	0.00%
2020-02-12	0.330	0.300	0.410	0.330	0.400	555,000	210,450	0.3792	5.930	5.391	7.367	5.930	7.188	30,887	6.8136	-17.50%
2020-02-11	0.400	0.390	0.400	0.390	0.400	100,000	39,600	0.3960	7.188	7.008	7.188	7.008	7.188	5,565	7.1156	0.00%
2020-02-10	0.400	0.400	0.445	0.290	0.400	1,820,000	583,000	0.3203	7.188	7.188	7.996	5.211	7.188	101,287	5.7559	37.93%
2020-02-07	0.290	0.160	0.290	0.300	0.300	45,000	13,500	0.3000	5.211	2.875	5.211	5.391	5.391	2,504	5.3906	81.25%
2020-02-06	0.160	0.136	0.179	-	-	0	0	-	2.875	2.444	3.216	-	-	0	-	0.00%
2020-02-05	0.160	0.136	0.183	-	-	0	0	-	2.875	2.444	3.288	-	-	0	-	0.00%
2020-02-04	0.160	0.149	0.182	-	-	0	0	-	2.875	2.677	3.270	-	-	0	-	0.00%
2020-02-03	0.160	0.140	0.179	-	-	0	0	-	2.875	2.516	3.216	-	-	0	-	0.00%
2020-01-31	0.160	0.140	0.171	0.160	0.160	5,000	800	0.1600	2.875	2.516	3.073	2.875	2.875	278	2.8750	0.00%
2020-01-30	0.160	0.140	0.168	-	-	0	0	-	2.875	2.516	3.019	-	-	0	-	0.00%
2020-01-29	0.160	0.160	0.168	0.140	0.153	250,000	36,550	0.1462	2.875	2.875	3.019	2.516	2.749	13,913	2.6270	-19.60%
2020-01-24	0.199	-	0.300	-	-	0	0	-	3.576	-	5.391	-	-	0	-	0.00%
2020-01-23	0.199	0.177	0.300	-	-	0	0	-	3.576	3.180	5.391	-	-	0	-	0.00%
2020-01-22	0.199	0.177	0.235	-	-	0	0	-	3.576	3.180	4.223	-	-	0	-	0.00%
2020-01-21	0.199	0.180	0.228	-	-	0	0	-	3.576	3.234	4.097	-	-	0	-	0.00%
2020-01-20	0.199	0.181	0.199	0.199	0.199	5,000	995	0.1990	3.576	3.252	3.576	3.576	3.576	278	3.5758	-5.24%
2020-01-17	0.210	0.199	0.330	0.210	0.210	95,000	19,950	0.2100	3.773	3.576	5.930	3.773	3.773	5,287	3.7734	0.00%
2020-01-16	0.210	0.199	0.330	0.200	0.210	105,000	22,000	0.2095	3.773	3.576	5.930	3.594	3.773	5,843	3.7649	0.48%
2020-01-15	0.209	0.199	0.233	-	-	0	0	-	3.755	3.576	4.187	-	-	0	-	0.00%
2020-01-14	0.209	0.199	0.230	-	-	0	0	-	3.755	3.576	4.133	-	-	0	-	0.00%
2020-01-13	0.209	0.199	0.233	-	-	0	0	-	3.755	3.576	4.187	-	-	0	-	0.00%
2020-01-10	0.209	0.209	0.230	0.209	0.209	5,000	1,045	0.2090	3.755	3.755	4.133	3.755	3.755	278	3.7555	2.45%
2020-01-09	0.204	0.203	0.234	0.203	0.230	135,000	28,255	0.2093	3.666	3.648	4.205	3.648	4.133	7,513	3.7608	-11.30%
2020-01-08	0.230	0.215	0.250	0.213	0.233	410,000	94,200	0.2298	4.133	3.863	4.492	3.827	4.187	22,817	4.1284	-8.00%
2020-01-07	0.250	0.226	0.250	-	-	0	0	-	4.492	4.061	4.492	-	-	0	-	0.00%
2020-01-06	0.250	-	0.380	0.250	0.250	125,000	31,250	0.2500	4.492	-	6.828	4.492	4.492	6,957	4.4922	-13.79%
2020-01-03	0.290	0.234	0.385	-	-	0	0	-	5.211	4.205	6.918	-	-	0	-	0.00%
2020-01-02	0.290	0.234	0.350	-	-	0	0	-	5.211	4.205	6.289	-	-	0	-	0.00%
2019-12-31	0.290	0.234	0.390	-	-	0	0	-	5.211	4.205	7.008	-	-	0	-	0.00%
2019-12-30	0.290	0.250	0.340	0.290	0.290	20,000	5,800	0.2900	5.211	4.492	6.109	5.211	5.211	1,113	5.2109	-14.71%
2019-12-27	0.340	0.234	0.340	0.250	0.385	40,000	12,700	0.3175	6.109	4.205	6.109	4.492	6.918	2,226	5.7051	36.00%
2019-12-24	0.250	0.234	0.390	-	-	0	0	-	4.492	4.205	7.008	-	-	0	-	0.00%
2019-12-23	0.250	0.234	0.300	-	-	0	0	-	4.492	4.205	5.391	-	-	0	-	0.00%
2019-12-20	0.250	0.234	0.390	-	-	0	0	-	4.492	4.205	7.008	-	-	0	-	0.00%
2019-12-19	0.250	0.234	0.360	-	-	0	0	-	4.492	4.205	6.469	-	-	0	-	0.00%
2019-12-18	0.250	0.234	0.370	-	-	0	0	-	4.492	4.205	6.648	-	-	0	-	0.00%
2019-12-17	0.250	0.234	0.280	-	-	0	0	-	4.492	4.205	5.031	-	-	0	-	0.00%
2019-12-16	0.250	0.234	0.280	-	-	0	0	-	4.492	4.205	5.031	-	-	0	-	0.00%
2019-12-13	0.250	0.235	0.275	-	-	0	0	-	4.492	4.223	4.941	-	-	0	-	0.00%
2019-12-12	0.250	0.240	0.280	-	-	0	0	-	4.492	4.312	5.031	-	-	0	-	0.00%
2019-12-11	0.250	0.250	0.275	-	-	0	0	-	4.492	4.492	4.941	-	-	0	-	0.00%
2019-12-10	0.250	0.250	0.280	0.250	0.250	10,000	2,500	0.2500	4.492	4.492	5.031	4.492	4.492	557	4.4922	0.00%
2019-12-09	0.250	0.237	0.250	-	-	0	0	-	4.492	4.259	4.492	-	-	0	-	-1.96%
2019-12-06	0.255	0.235	0.340	-	-	0	0	-	4.582	4.223	6.109	-	-	0	-	0.00%
2019-12-05	0.255	0.240	0.340	-	-	0	0	-	4.582	4.312	6.109	-	-	0	-	0.00%
2019-12-04	0.255	0.240	0.340	-	-	0	0	-	4.582	4.312	6.109	-	-	0	-	0.00%
2019-12-03	0.255	0.240	0.315	-	-	0	0	-	4.582	4.312	5.660	-	-	0	-	0.00%
2019-12-02	0.255	0.240	0.305	-	-	0	0	-	4.582	4.312	5.480	-	-	0	-	0.00%
2019-11-29	0.255	0.240	0.305	-	-	0	0	-	4.582	4.312	5.480	-	-	0	-	0.00%
2019-11-28	0.255	0.255	0.310	0.250	0.250	65,000	16,250	0.2500	4.582	4.582	5.570	4.492	4.492	3,617	4.4922	2.00%
2019-11-27	0.250	0.250	0.320	0.250	0.265	30,000	7,575	0.2525	4.492	4.492	5.750	4.492	4.762	1,670	4.5371	-7.41%
2019-11-26	0.270	0.265	0.320	-	-	0	0	-	4.852	4.762	5.750	-	-	0	-	0.00%
2019-11-25	0.270	0.265	0.335	-	-	0	0	-	4.852	4.762	6.020	-	-	0	-	0.00%
2019-11-22	0.270	0.255	0.320	0.270	0.270	30,000	8,100	0.2700	4.852	4.582	5.750	4.852	4.852	1,670	4.8516	0.00%
2019-11-21	0.270	0.270	0.380	0.270	0.275	110,000	29,750	0.2705	4.852	4.852	6.828	4.852	4.941	6,122	4.8597	-30.77%
2019-11-20	0.390	0.270	0.390	-	-	0	0	-	7.008	4.852	7.008	-	-	0	-	-2.50%
2019-11-19	0.400	0.280	0.400	0.400	0.400	10,000	4,000	0.4000	7.188	5.031	7.188	7.188	7.188	557	7.1875	9.59%
2019-11-18	0.365	0.270	0.365	-	-	0	0	-	6.559	4.852	6.559	-	-	0	-	0.00%
2019-11-15	0.365	0.270	0.365	-	-	0	0	-	6.559	4.852	6.559	-	-	0	-	0.00%
2019-11-14	0.365	0.270	0.450	-	-	0	0	-	6.559	4.852	8.086	-	-	0	-	0.00%
2019-11-13	0.365	0.270	0.450	-	-	0	0	-	6.559	4.852	8.086	-	-	0	-	0.00%
2019-11-12	0.365	-	0.455	-	-	0	0	-	6.559	-	8.176	-	-	0	-	0.00%
2019-11-11	0.365	0.260	0.450	-	-	0	0	-	6.559	4.672	8.086	-	-	0	-	0.00%
2019-11-08	0.365	0.265	0.430	-	-	0	0	-	6.559	4.762	7.727	-	-	0	-	0.00%
2019-11-07	0.365	0.265	0.375	-	-	0	0	-	6.559	4.762	6.738	-	-	0	-	0.00%
2019-11-06	0.365	0.260	0.365	-	-	0	0	-	6.559	4.672	6.559	-	-	0	-	0.00%
2019-11-05	0.365	0.270	0.370	-	-	0	0	-	6.559	4.852	6.648	-	-	0	-	0.00%
2019-11-04	0.365	0.280	0.365	-	-	0	0	-	6.559	5.031	6.559	-	-	0	-	0.00%
2019-11-01	0.365	0.270	0.380	-	-	0	0	-	6.559	4.852	6.828	-	-	0	-	0.00%
2019-10-31	0.365	0.105	0.365	-	-	0	0	-	6.559	1.887	6.559	-	-	0	-	0.00%
2019-10-30	0.365	0.100	0.375	-	-	0	0	-	6.559	1.797	6.738	-	-	0	-	0.00%
2019-10-29	0.365	0.260	0.365	-	-	0	0	-	6.559	4.672	6.559	-	-	0	-	-1.35%
2019-10-28	0.370	0.280	0.370	-	-	0	0	-	6.648	5.031	6.648	-	-	0	-	0.00%
2019-10-25	0.370	0.290	0.370	0.370	0.370	10,000	3,700	0.3700	6.648	5.211	6.648	6.648	6.648	557	6.6484	27.59%
2019-10-24	0.290	0.290	0.365	-	-	0	0	-	5.211	5.211	6.559	-	-	0	-	0.00%
2019-10-23	0.290	0.290	0.375	-	-	0	0	-	5.211	5.211	6.738	-	-	0	-	3.57%
2019-10-22	0.280	0.280	0.360	-	-	0	0	-	5.031	5.031	6.469	-	-	0	-	7.69%
2019-10-21	0.260	0.260	0.370	0.260	0.260	10,000	2,600	0.2600	4.672	4.672	6.648	4.672	4.672	557	4.6719	-17.46%
2019-10-18	0.315	0.315	0.350	-	-	0	0	-	5.660	5.660	6.289	-	-	0	-	0.00%
2019-10-17	0.315	0.315	0.340	-	-	0	0	-	5.660	5.660	6.109	-	-	0	-	0.00%
2019-10-16	0.315	0.300	0.360	-	-	0	0	-	5.660	5.391	6.469	-	-	0	-	0.00%
2019-10-15	0.315	0.260	0.365	-	-	0	0	-	5.660	4.672	6.559	-	-	0	-	0.00%
2019-10-14	0.315	0.310	0.370	-	-	0	0	-	5.660	5.570	6.648	-	-	0	-	0.00%
2019-10-11	0.315	0.315	0.365	-	-	0	0	-	5.660	5.660	6.559	-	-	0	-	0.00%
2019-10-10	0.315	0.300	0.375	-	-	0	0	-	5.660	5.391	6.738	-	-	0	-	0.00%
2019-10-09	0.315	0.305	0.375	-	-	0	0	-	5.660	5.480	6.738	-	-	0	-	0.00%
2019-10-08	0.315	0.315	0.375	-	-	0	0	-	5.660	5.660	6.738	-	-	0	-	0.00%
2019-10-04	0.315	0.315	0.375	0.305	0.325	30,000	9,350	0.3117	5.660	5.660	6.738	5.480	5.840	1,670	5.6003	-17.11%
2019-10-03	0.380	0.310	0.410	-	-	0	0	-	6.828	5.570	7.367	-	-	0	-	0.00%
2019-10-02	0.380	0.300	0.400	-	-	0	0	-	6.828	5.391	7.188	-	-	0	-	0.00%
2019-09-30	0.380	0.350	0.380	0.390	0.390	50,000	19,500	0.3900	6.828	6.289	6.828	7.008	7.008	2,783	7.0078	0.00%
2019-09-27	0.380	0.350	0.400	-	-	0	0	-	6.828	6.289	7.188	-	-	0	-	0.00%
2019-09-26	0.380	0.350	0.400	-	-	0	0	-	6.828	6.289	7.188	-	-	0	-	0.00%
2019-09-25	0.380	0.350	0.400	-	-	0	0	-	6.828	6.289	7.188	-	-	0	-	0.00%
2019-09-24	0.380	0.350	0.400	-	-	0	0	-	6.828	6.289	7.188	-	-	0	-	0.00%
2019-09-23	0.380	0.260	0.400	0.380	0.380	200,000	76,000	0.3800	6.828	4.672	7.188	6.828	6.828	11,130	6.8281	5.56%
2019-09-20	0.360	0.360	0.380	0.350	0.380	615,000	221,500	0.3602	6.469	6.469	6.828	6.289	6.828	34,226	6.4717	-20.00%
2019-09-19	0.450	0.350	0.450	-	-	0	0	-	8.086	6.289	8.086	-	-	0	-	0.00%
2019-09-18	0.450	0.380	0.450	0.450	0.450	195,000	87,750	0.4500	8.086	6.828	8.086	8.086	8.086	10,852	8.0859	-4.26%
2019-09-17	0.470	0.245	0.480	-	-	0	0	-	8.445	4.402	8.625	-	-	0	-	0.00%
2019-09-16	0.470	0.245	0.470	0.470	0.470	395,000	185,650	0.4700	8.445	4.402	8.445	8.445	8.445	21,983	8.4453	0.00%
2019-09-13	0.470	0.245	0.480	-	-	0	0	-	8.445	4.402	8.625	-	-	0	-	0.00%
2019-09-12	0.470	0.420	0.480	0.470	0.470	190,000	89,300	0.4700	8.445	7.547	8.625	8.445	8.445	10,574	8.4453	0.00%
2019-09-11	0.470	0.400	0.470	-	-	0	0	-	8.445	7.188	8.445	-	-	0	-	0.00%
2019-09-10	0.470	0.420	0.480	0.380	0.470	170,000	78,000	0.4588	8.445	7.547	8.625	6.828	8.445	9,461	8.2445	13.25%
2019-09-09	0.415	0.380	0.450	0.415	0.415	735,000	305,025	0.4150	7.457	6.828	8.086	7.457	7.457	40,904	7.4570	0.00%
2019-09-06	0.415	0.400	0.415	0.380	0.420	110,000	43,800	0.3982	7.457	7.188	7.457	6.828	7.547	6,122	7.1548	9.21%
2019-09-05	0.380	0.350	0.380	0.330	0.380	300,000	109,950	0.3665	6.828	6.289	6.828	5.930	6.828	16,696	6.5855	8.57%
2019-09-04	0.350	0.350	0.365	0.350	0.350	230,000	80,500	0.3500	6.289	6.289	6.559	6.289	6.289	12,800	6.2891	6.06%
2019-09-03	0.330	0.330	0.345	0.330	0.345	1,180,000	391,000	0.3314	5.930	5.930	6.199	5.930	6.199	65,670	5.9541	3.13%
2019-09-02	0.320	0.320	0.350	-	-	0	0	-	5.750	5.750	6.289	-	-	0	-	0.00%
2019-08-30	0.320	0.300	0.320	0.300	0.320	1,150,000	366,000	0.3183	5.750	5.391	5.750	5.391	5.750	64,000	5.7188	6.67%
2019-08-29	0.300	0.300	0.335	0.300	0.340	45,000	14,825	0.3294	5.391	5.391	6.020	5.391	6.109	2,504	5.9197	-11.76%
2019-08-28	0.340	0.330	0.340	0.320	0.470	1,775,000	612,975	0.3453	6.109	5.930	6.109	5.750	8.445	98,783	6.2053	-17.07%
2019-08-27	0.410	0.400	0.410	0.440	0.440	5,000	2,200	0.4400	7.367	7.188	7.367	7.906	7.906	278	7.9063	-8.89%
2019-08-26	0.450	0.370	0.450	0.440	0.450	1,070,000	481,250	0.4498	8.086	6.648	8.086	7.906	8.086	59,548	8.0817	2.27%
2019-08-23	0.440	0.370	0.440	-	-	0	0	-	7.906	6.648	7.906	-	-	0	-	-2.22%
2019-08-22	0.450	0.370	0.450	-	-	0	0	-	8.086	6.648	8.086	-	-	0	-	0.00%
2019-08-21	0.450	0.370	0.455	0.450	0.450	10,000	4,500	0.4500	8.086	6.648	8.176	8.086	8.086	557	8.0859	-2.17%
2019-08-20	0.460	0.242	0.460	-	-	0	0	-	8.266	4.348	8.266	-	-	0	-	0.00%
2019-08-19	0.460	0.242	0.460	-	-	0	0	-	8.266	4.348	8.266	-	-	0	-	0.00%
2019-08-16	0.460	0.380	0.465	-	-	0	0	-	8.266	6.828	8.355	-	-	0	-	0.00%
2019-08-15	0.460	0.244	0.465	-	-	0	0	-	8.266	4.384	8.355	-	-	0	-	0.00%
2019-08-14	0.460	0.242	0.465	-	-	0	0	-	8.266	4.348	8.355	-	-	0	-	0.00%
2019-08-13	0.460	0.228	0.465	-	-	0	0	-	8.266	4.097	8.355	-	-	0	-	0.00%
2019-08-12	0.460	0.340	0.465	0.460	0.460	25,000	11,500	0.4600	8.266	6.109	8.355	8.266	8.266	1,391	8.2656	-1.08%
2019-08-09	0.465	0.265	0.500	-	-	0	0	-	8.355	4.762	8.984	-	-	0	-	0.00%
2019-08-08	0.465	0.385	0.470	0.465	0.475	45,000	21,225	0.4717	8.355	6.918	8.445	8.355	8.535	2,504	8.4753	-2.11%
2019-08-07	0.475	0.380	0.570	-	-	0	0	-	8.535	6.828	10.24	-	-	0	-	0.00%
2019-08-06	0.475	0.230	0.475	-	-	0	0	-	8.535	4.133	8.535	-	-	0	-	0.00%
2019-08-05	0.475	0.360	0.500	-	-	0	0	-	8.535	6.469	8.984	-	-	0	-	0.00%
2019-08-02	0.475	0.380	0.510	-	-	0	0	-	8.535	6.828	9.164	-	-	0	-	0.00%
2019-08-01	0.475	0.380	0.495	-	-	0	0	-	8.535	6.828	8.895	-	-	0	-	0.00%
2019-07-31	0.475	0.260	0.500	-	-	0	0	-	8.535	4.672	8.984	-	-	0	-	0.00%
2019-07-30	0.475	0.270	0.480	-	-	0	0	-	8.535	4.852	8.625	-	-	0	-	0.00%
2019-07-29	0.475	0.380	0.480	-	-	0	0	-	8.535	6.828	8.625	-	-	0	-	0.00%
2019-07-26	0.475	0.400	0.480	-	-	0	0	-	8.535	7.188	8.625	-	-	0	-	0.00%
2019-07-25	0.475	0.400	0.480	-	-	0	0	-	8.535	7.188	8.625	-	-	0	-	0.00%
2019-07-24	0.475	0.400	0.480	0.475	0.480	70,000	33,550	0.4793	8.535	7.188	8.625	8.535	8.625	3,896	8.6122	-2.06%
2019-07-23	0.485	0.425	0.485	0.485	0.520	135,000	67,025	0.4965	8.715	7.637	8.715	8.715	9.344	7,513	8.9212	21.25%
2019-07-22	0.400	0.400	0.480	-	-	0	0	-	7.188	7.188	8.625	-	-	0	-	0.00%
2019-07-19	0.400	0.350	0.490	0.400	0.400	5,000	2,000	0.4000	7.188	6.289	8.805	7.188	7.188	278	7.1875	-6.98%
2019-07-18	0.430	0.410	0.450	-	-	0	0	-	7.727	7.367	8.086	-	-	0	-	0.00%
2019-07-17	0.430	0.430	0.485	0.400	0.400	5,000	2,000	0.4000	7.727	7.727	8.715	7.188	7.188	278	7.1875	-12.24%
2019-07-16	0.490	0.400	0.490	-	-	0	0	-	8.805	7.188	8.805	-	-	0	-	0.00%
2019-07-15	0.490	0.400	0.490	-	-	0	0	-	8.805	7.188	8.805	-	-	0	-	0.00%
2019-07-12	0.490	-	0.520	0.490	0.490	5,000	2,450	0.4900	8.805	-	9.344	8.805	8.805	278	8.8047	0.00%
2019-07-11	0.490	0.400	0.500	-	-	0	0	-	8.805	7.188	8.984	-	-	0	-	0.00%
2019-07-10	0.490	0.400	0.500	-	-	0	0	-	8.805	7.188	8.984	-	-	0	-	0.00%
2019-07-09	0.490	0.400	0.495	-	-	0	0	-	8.805	7.188	8.895	-	-	0	-	0.00%
2019-07-08	0.490	0.400	0.500	-	-	0	0	-	8.805	7.188	8.984	-	-	0	-	0.00%
2019-07-05	0.490	0.400	0.490	0.490	0.500	25,000	12,450	0.4980	8.805	7.188	8.805	8.805	8.984	1,391	8.9484	0.00%
2019-07-04	0.490	0.400	0.490	-	-	0	0	-	8.805	7.188	8.805	-	-	0	-	0.00%
2019-07-03	0.490	-	0.490	-	-	0	0	-	8.805	-	8.805	-	-	0	-	0.00%
2019-07-02	0.490	-	0.495	0.490	0.490	50,000	24,500	0.4900	8.805	-	8.895	8.805	8.805	2,783	8.8047	0.00%
2019-06-28	0.490	0.400	0.495	0.450	0.490	100,000	46,200	0.4620	8.805	7.188	8.895	8.086	8.805	5,565	8.3016	-1.01%
2019-06-27	0.495	0.390	0.495	-	-	0	0	-	8.895	7.008	8.895	-	-	0	-	-1.00%
2019-06-26	0.500	0.390	0.500	-	-	0	0	-	8.984	7.008	8.984	-	-	0	-	0.00%
2019-06-25	0.500	0.400	0.500	-	-	0	0	-	8.984	7.188	8.984	-	-	0	-	0.00%
2019-06-24	0.500	0.400	0.500	-	-	0	0	-	8.984	7.188	8.984	-	-	0	-	0.00%
2019-06-21	0.500	0.400	0.500	-	-	0	0	-	8.984	7.188	8.984	-	-	0	-	0.00%
2019-06-20	0.500	0.430	0.500	-	-	0	0	-	8.984	7.727	8.984	-	-	0	-	0.00%
2019-06-19	0.500	-	0.500	0.500	0.500	20,000	10,000	0.5000	8.984	-	8.984	8.984	8.984	1,113	8.9844	8.70%
2019-06-18	0.460	0.400	0.500	-	-	0	0	-	8.266	7.188	8.984	-	-	0	-	0.00%
2019-06-17	0.460	0.400	0.495	-	-	0	0	-	8.266	7.188	8.895	-	-	0	-	0.00%
2019-06-14	0.460	0.400	0.500	-	-	0	0	-	8.266	7.188	8.984	-	-	0	-	0.00%
2019-06-13	0.460	0.400	0.500	0.460	0.500	225,000	108,500	0.4822	8.266	7.188	8.984	8.266	8.984	12,522	8.6649	-8.00%
2019-06-12	0.500	0.390	0.500	0.500	0.500	100,000	50,000	0.5000	8.984	7.008	8.984	8.984	8.984	5,565	8.9844	16.28%
2019-06-11	0.440	0.440	0.500	-	-	0	0	-	7.727	7.727	8.780	-	-	0	-	0.00%
2019-06-10	0.440	0.440	0.500	-	-	0	0	-	7.727	7.727	8.780	-	-	0	-	0.00%
2019-06-06	0.440	0.400	0.500	-	-	0	0	-	7.727	7.024	8.780	-	-	0	-	0.00%
2019-06-05	0.440	0.440	0.510	-	-	0	0	-	7.727	7.727	8.956	-	-	0	-	0.00%
2019-06-04	0.440	0.400	0.550	-	-	0	0	-	7.727	7.024	9.658	-	-	0	-	0.00%
2019-06-03	0.440	0.410	0.490	0.400	0.440	30,000	13,000	0.4333	7.727	7.200	8.605	7.024	7.727	1,708	7.6095	-2.22%
2019-05-31	0.450	0.400	0.450	-	-	0	0	-	7.902	7.024	7.902	-	-	0	-	0.00%
2019-05-30	0.450	0.405	0.485	0.450	0.450	5,000	2,250	0.4500	7.902	7.112	8.517	7.902	7.902	285	7.9022	-1.10%
2019-05-29	0.455	0.410	0.550	-	-	0	0	-	7.990	7.200	9.658	-	-	0	-	0.00%
2019-05-28	0.455	0.410	0.540	-	-	0	0	-	7.990	7.200	9.483	-	-	0	-	0.00%
2019-05-27	0.455	0.455	0.540	-	-	0	0	-	7.990	7.990	9.483	-	-	0	-	1.11%
2019-05-24	0.450	0.450	0.550	0.450	0.450	10,000	4,500	0.4500	7.902	7.902	9.658	7.902	7.902	569	7.9022	-10.00%
2019-05-23	0.500	0.450	0.500	-	-	0	0	-	8.780	7.902	8.780	-	-	0	-	0.00%
2019-05-22	0.500	0.450	0.500	0.470	0.500	75,000	36,900	0.4920	8.780	7.902	8.780	8.253	8.780	4,271	8.6397	11.11%
2019-05-21	0.450	0.450	0.540	0.450	0.450	30,000	13,500	0.4500	7.902	7.902	9.483	7.902	7.902	1,708	7.9022	-2.17%
2019-05-20	0.460	0.460	0.550	0.450	0.460	15,000	6,850	0.4567	8.078	8.078	9.658	7.902	8.078	854	8.0192	-8.00%
2019-05-17	0.500	0.450	0.550	-	-	0	0	-	8.780	7.902	9.658	-	-	0	-	0.00%
2019-05-16	0.500	0.500	0.550	0.500	0.500	5,000	2,500	0.5000	8.780	8.780	9.658	8.780	8.780	285	8.7802	0.00%
2019-05-15	0.500	0.500	0.540	-	-	0	0	-	8.780	8.780	9.483	-	-	0	-	0.00%
2019-05-14	0.500	0.500	0.540	0.500	0.500	75,000	37,500	0.5000	8.780	8.780	9.483	8.780	8.780	4,271	8.7802	-7.41%
2019-05-10	0.540	0.500	0.540	-	-	0	0	-	9.483	8.780	9.483	-	-	0	-	0.00%
2019-05-09	0.540	0.510	0.540	0.540	0.540	50,000	27,000	0.5400	9.483	8.956	9.483	9.483	9.483	2,847	9.4826	-5.26%
2019-05-08	0.570	0.500	0.570	0.530	0.580	90,000	49,300	0.5478	10.01	8.780	10.01	9.307	10.19	5,125	9.6192	7.55%
2019-05-07	0.530	0.500	0.540	0.500	0.540	685,000	362,050	0.5285	9.307	8.780	9.483	8.780	9.483	39,008	9.2814	15.22%
2019-05-06	0.460	0.460	0.520	0.450	0.450	320,000	144,000	0.4500	8.078	8.078	9.131	7.902	7.902	18,223	7.9022	-6.12%
2019-05-03	0.490	0.420	0.520	-	-	0	0	-	8.605	7.375	9.131	-	-	0	-	0.00%
2019-05-02	0.490	0.440	0.520	-	-	0	0	-	8.605	7.727	9.131	-	-	0	-	0.00%
2019-04-30	0.490	0.490	0.500	0.490	0.495	250,000	122,750	0.4910	8.605	8.605	8.780	8.605	8.692	14,237	8.6221	-2.00%
2019-04-29	0.500	0.490	0.500	0.500	0.500	60,000	30,000	0.5000	8.780	8.605	8.780	8.780	8.780	3,417	8.7802	0.00%
2019-04-26	0.500	0.480	0.500	0.500	0.500	115,000	57,500	0.5000	8.780	8.429	8.780	8.780	8.780	6,549	8.7802	0.00%
2019-04-25	0.500	0.470	0.500	0.500	0.500	105,000	52,500	0.5000	8.780	8.253	8.780	8.780	8.780	5,979	8.7802	0.00%
2019-04-24	0.500	0.490	0.500	0.500	0.510	435,000	217,550	0.5001	8.780	8.605	8.780	8.780	8.956	24,772	8.7822	-9.09%
2019-04-23	0.550	0.510	0.550	-	-	0	0	-	9.658	8.956	9.658	-	-	0	-	0.00%
2019-04-18	0.550	0.550	0.570	0.530	0.550	45,000	24,050	0.5344	9.658	9.658	10.01	9.307	9.658	2,563	9.3850	0.00%
2019-04-17	0.550	0.530	0.580	-	-	0	0	-	9.658	9.307	10.19	-	-	0	-	0.00%
2019-04-16	0.550	0.540	0.550	-	-	0	0	-	9.658	9.483	9.658	-	-	0	-	-3.51%
2019-04-15	0.570	0.560	0.580	0.570	0.570	15,000	8,550	0.5700	10.01	9.834	10.19	10.01	10.01	854	10.009	0.00%
2019-04-12	0.570	0.540	0.580	-	-	0	0	-	10.01	9.483	10.19	-	-	0	-	0.00%
2019-04-11	0.570	0.570	0.580	0.570	0.570	30,000	17,100	0.5700	10.01	10.01	10.19	10.01	10.01	1,708	10.009	-1.72%
2019-04-10	0.580	0.540	0.580	-	-	0	0	-	10.19	9.483	10.19	-	-	0	-	0.00%
2019-04-09	0.580	0.520	0.580	0.550	0.580	230,000	129,600	0.5635	10.19	9.131	10.19	9.658	10.19	13,098	9.8949	11.54%
2019-04-08	0.520	0.520	0.560	0.520	0.520	10,000	5,200	0.5200	9.131	9.131	9.834	9.131	9.131	569	9.1314	1.96%
2019-04-04	0.510	0.510	0.550	0.500	0.570	1,355,000	708,850	0.5231	8.956	8.956	9.658	8.780	10.01	77,162	9.1865	-13.56%
2019-04-03	0.590	0.570	0.590	0.590	0.610	365,000	217,250	0.5952	10.36	10.01	10.36	10.36	10.71	20,785	10.452	-4.84%
2019-04-02	0.620	0.600	0.620	0.570	0.620	110,000	65,600	0.5964	10.89	10.54	10.89	10.01	10.89	6,264	10.472	8.77%
2019-04-01	0.570	0.570	0.580	0.570	0.580	35,000	20,250	0.5786	10.01	10.01	10.19	10.01	10.19	1,993	10.160	-5.00%
2019-03-29	0.600	0.570	0.610	0.550	0.640	2,610,000	1,480,800	0.5674	10.54	10.01	10.71	9.658	11.24	148,630	9.9630	9.09%
2019-03-28	0.550	0.540	0.550	0.540	0.630	1,380,000	778,850	0.5644	9.658	9.483	9.658	9.483	11.06	78,586	9.9108	-15.38%
2019-03-27	0.650	0.650	0.660	0.540	0.650	1,090,000	682,250	0.6259	11.41	11.41	11.59	9.483	11.41	62,072	10.991	8.33%
2019-03-26	0.600	0.570	0.600	0.590	0.600	375,000	223,400	0.5957	10.54	10.01	10.54	10.36	10.54	21,355	10.461	9.09%
2019-03-25	0.550	0.550	0.680	-	-	0	0	-	9.658	9.658	11.94	-	-	0	-	0.00%
2019-03-22	0.550	0.540	0.580	-	-	0	0	-	9.658	9.483	10.19	-	-	0	-	0.00%
2019-03-21	0.550	0.540	0.590	0.550	0.550	5,000	2,750	0.5500	9.658	9.483	10.36	9.658	9.658	285	9.6582	-1.79%
2019-03-20	0.560	0.540	0.560	0.550	0.580	130,000	73,600	0.5662	9.834	9.483	9.834	9.658	10.19	7,403	9.9419	5.66%
2019-03-19	0.530	0.520	0.530	0.520	0.530	15,000	7,850	0.5233	9.307	9.131	9.307	9.131	9.307	854	9.1899	0.00%
2019-03-18	0.530	0.530	0.580	0.520	0.540	200,000	105,550	0.5278	9.307	9.307	10.19	9.131	9.483	11,389	9.2675	-1.85%
2019-03-15	0.540	0.520	0.540	-	-	0	0	-	9.483	9.131	9.483	-	-	0	-	0.00%
2019-03-14	0.540	0.520	0.600	-	-	0	0	-	9.483	9.131	10.54	-	-	0	-	0.00%
2019-03-13	0.540	0.500	0.540	-	-	0	0	-	9.483	8.780	9.483	-	-	0	-	-5.26%
2019-03-12	0.570	0.500	0.600	0.570	0.570	30,000	17,100	0.5700	10.01	8.780	10.54	10.01	10.01	1,708	10.009	5.56%
2019-03-11	0.540	0.540	0.570	0.540	0.540	15,000	8,100	0.5400	9.483	9.483	10.01	9.483	9.483	854	9.4826	0.00%
2019-03-08	0.540	0.540	0.600	0.540	0.540	20,000	10,800	0.5400	9.483	9.483	10.54	9.483	9.483	1,139	9.4826	0.00%
2019-03-07	0.540	0.540	0.620	0.530	0.540	10,000	5,350	0.5350	9.483	9.483	10.89	9.307	9.483	569	9.3948	1.89%
2019-03-06	0.530	0.530	0.620	0.520	0.530	1,810,000	959,250	0.5300	9.307	9.307	10.89	9.131	9.307	103,073	9.3065	-11.67%
2019-03-05	0.600	0.520	0.600	-	-	0	0	-	10.54	9.131	10.54	-	-	0	-	0.00%
2019-03-04	0.600	0.520	0.600	-	-	0	0	-	10.54	9.131	10.54	-	-	0	-	0.00%
2019-03-01	0.600	0.530	0.680	-	-	0	0	-	10.54	9.307	11.94	-	-	0	-	0.00%
2019-02-28	0.600	0.530	0.600	-	-	0	0	-	10.54	9.307	10.54	-	-	0	-	0.00%
2019-02-27	0.600	0.530	0.600	0.600	0.600	10,000	6,000	0.6000	10.54	9.307	10.54	10.54	10.54	569	10.536	1.69%
2019-02-26	0.590	0.530	0.630	-	-	20,000	13,800	0.6900	10.36	9.307	11.06	-	-	1,139	12.117	0.00%
2019-02-25	0.590	0.500	0.590	0.510	0.600	235,000	121,400	0.5166	10.36	8.780	10.36	8.956	10.54	13,382	9.0716	13.46%
2019-02-22	0.520	0.520	0.590	0.520	0.520	5,000	2,600	0.5200	9.131	9.131	10.36	9.131	9.131	285	9.1314	0.00%
2019-02-21	0.520	0.520	0.600	0.520	0.520	95,000	49,400	0.5200	9.131	9.131	10.54	9.131	9.131	5,410	9.1314	0.00%
2019-02-20	0.520	0.520	0.610	0.510	0.510	20,000	10,200	0.5100	9.131	9.131	10.71	8.956	8.956	1,139	8.9558	0.00%
2019-02-19	0.520	0.510	0.650	0.510	0.540	15,000	7,800	0.5200	9.131	8.956	11.41	8.956	9.483	854	9.1314	-5.45%
2019-02-18	0.550	0.550	0.600	0.550	0.550	50,000	27,500	0.5500	9.658	9.658	10.54	9.658	9.658	2,847	9.6582	-8.33%
2019-02-15	0.600	0.550	0.600	0.600	0.600	5,000	3,000	0.6000	10.54	9.658	10.54	10.54	10.54	285	10.536	3.45%
2019-02-14	0.580	0.510	0.580	0.580	0.580	5,000	2,900	0.5800	10.19	8.956	10.19	10.19	10.19	285	10.185	0.00%
2019-02-13	0.580	0.510	0.610	0.560	0.580	85,000	49,200	0.5788	10.19	8.956	10.71	9.834	10.19	4,840	10.164	5.45%
2019-02-12	0.550	0.510	0.560	-	-	0	0	-	9.658	8.956	9.834	-	-	0	-	0.00%
2019-02-11	0.550	0.550	0.600	0.530	0.550	105,000	57,150	0.5443	9.658	9.658	10.54	9.307	9.658	5,979	9.5579	-3.51%
2019-02-08	0.570	0.510	0.570	0.570	0.570	10,000	5,700	0.5700	10.01	8.956	10.01	10.01	10.01	569	10.009	11.76%
2019-02-04	0.510	0.510	0.590	0.510	0.510	75,000	38,250	0.5100	8.956	8.956	10.36	8.956	8.956	4,271	8.9558	0.00%
2019-02-01	0.510	0.510	0.580	-	-	0	0	-	8.956	8.956	10.19	-	-	0	-	0.00%
2019-01-31	0.510	0.510	0.580	0.510	0.510	25,000	12,750	0.5100	8.956	8.956	10.19	8.956	8.956	1,424	8.9558	0.00%
2019-01-30	0.510	0.500	0.580	0.500	0.600	675,000	372,350	0.5516	8.956	8.780	10.19	8.780	10.54	38,439	9.6868	-7.27%
2019-01-29	0.570	0.570	0.640	0.550	0.550	5,000	2,750	0.5500	9.658	9.658	10.84	9.319	9.319	295	9.3193	3.64%
2019-01-28	0.550	0.500	0.640	0.550	0.550	10,000	5,500	0.5500	9.319	8.472	10.84	9.319	9.319	590	9.3193	0.00%
2019-01-25	0.550	0.550	0.590	-	-	0	0	-	9.319	9.319	9.997	-	-	0	-	0.00%
2019-01-24	0.550	0.550	0.600	-	-	0	0	-	9.319	9.319	10.17	-	-	0	-	0.00%
2019-01-23	0.550	0.500	0.590	-	-	0	0	-	9.319	8.472	9.997	-	-	0	-	0.00%
2019-01-22	0.550	0.540	0.630	-	-	0	0	-	9.319	9.150	10.67	-	-	0	-	0.00%
2019-01-21	0.550	0.530	0.640	-	-	0	0	-	9.319	8.980	10.84	-	-	0	-	0.00%
2019-01-18	0.550	0.500	0.700	-	-	0	0	-	9.319	8.472	11.86	-	-	0	-	0.00%
2019-01-17	0.550	0.550	0.620	0.550	0.550	20,000	11,000	0.5500	9.319	9.319	10.51	9.319	9.319	1,180	9.3193	-6.78%
2019-01-16	0.590	0.550	0.590	-	-	0	0	-	9.997	9.319	9.997	-	-	0	-	0.00%
2019-01-15	0.590	0.550	0.590	-	-	0	0	-	9.997	9.319	9.997	-	-	0	-	0.00%
2019-01-14	0.590	0.550	0.590	0.590	0.590	60,000	35,000	0.5833	9.997	9.319	9.997	9.997	9.997	3,541	9.8841	0.00%
2019-01-11	0.590	0.580	0.600	0.560	0.590	65,000	37,000	0.5692	9.997	9.828	10.17	9.489	9.997	3,836	9.6452	7.27%
2019-01-10	0.550	0.510	0.550	0.560	0.560	10,000	5,600	0.5600	9.319	8.642	9.319	9.489	9.489	590	9.4888	-6.78%
2019-01-09	0.590	0.500	0.590	-	-	0	0	-	9.997	8.472	9.997	-	-	0	-	0.00%
2019-01-08	0.590	0.500	0.600	0.590	0.590	5,000	2,950	0.5900	9.997	8.472	10.17	9.997	9.997	295	9.9971	7.27%
2019-01-07	0.550	0.500	0.600	-	-	0	0	-	9.319	8.472	10.17	-	-	0	-	0.00%
2019-01-04	0.550	0.500	0.600	-	-	0	0	-	9.319	8.472	10.17	-	-	0	-	0.00%
2019-01-03	0.550	0.520	0.550	0.550	0.550	25,000	13,750	0.5500	9.319	8.811	9.319	9.319	9.319	1,475	9.3193	0.00%
2019-01-02	0.550	0.530	0.550	0.550	0.550	5,000	2,750	0.5500	9.319	8.980	9.319	9.319	9.319	295	9.3193	0.00%
2018-12-31	0.550	0.530	0.600	0.550	0.550	100,000	55,000	0.5500	9.319	8.980	10.17	9.319	9.319	5,902	9.3193	0.00%
2018-12-28	0.550	0.530	0.610	-	-	0	0	-	9.319	8.980	10.34	-	-	0	-	0.00%
2018-12-27	0.550	0.530	0.690	-	-	0	0	-	9.319	8.980	11.69	-	-	0	-	0.00%
2018-12-24	0.550	0.550	0.710	-	-	0	0	-	9.319	9.319	12.03	-	-	0	-	0.00%
2018-12-21	0.550	0.550	0.600	0.550	0.550	5,000	2,750	0.5500	9.319	9.319	10.17	9.319	9.319	295	9.3193	-3.51%
2018-12-20	0.570	0.560	0.620	-	-	0	0	-	9.658	9.489	10.51	-	-	0	-	0.00%
2018-12-19	0.570	0.550	0.620	-	-	0	0	-	9.658	9.319	10.51	-	-	0	-	0.00%
2018-12-18	0.570	0.550	0.580	0.570	0.570	65,000	37,050	0.5700	9.658	9.319	9.828	9.658	9.658	3,836	9.6582	0.00%
2018-12-17	0.570	0.570	0.640	-	-	0	0	-	9.658	9.658	10.84	-	-	0	-	0.00%
2018-12-14	0.570	0.570	0.650	-	-	0	0	-	9.658	9.658	11.01	-	-	0	-	0.00%
2018-12-13	0.570	0.560	0.640	-	-	0	0	-	9.658	9.489	10.84	-	-	0	-	0.00%
2018-12-12	0.570	0.570	0.600	0.570	0.570	10,000	5,700	0.5700	9.658	9.658	10.17	9.658	9.658	590	9.6582	-5.00%
2018-12-11	0.600	0.570	0.600	-	-	0	0	-	10.17	9.658	10.17	-	-	0	-	0.00%
2018-12-10	0.600	0.550	0.600	0.580	0.600	3,325,000	1,966,000	0.5913	10.17	9.319	10.17	9.828	10.17	196,232	10.019	0.00%
2018-12-07	0.600	-	0.600	-	-	0	0	-	10.17	-	10.17	-	-	0	-	0.00%
2018-12-06	0.600	0.500	0.600	-	-	0	0	-	10.17	8.472	10.17	-	-	0	-	0.00%
2018-12-05	0.600	0.500	0.600	-	-	0	0	-	10.17	8.472	10.17	-	-	0	-	0.00%
2018-12-04	0.600	0.550	0.600	0.600	0.600	55,000	33,000	0.6000	10.17	9.319	10.17	10.17	10.17	3,246	10.167	0.00%
2018-12-03	0.600	0.550	0.600	0.600	0.600	100,000	60,000	0.6000	10.17	9.319	10.17	10.17	10.17	5,902	10.167	-3.23%
2018-11-30	0.620	0.620	0.640	0.600	0.600	40,000	24,000	0.6000	10.51	10.51	10.84	10.17	10.17	2,361	10.167	3.33%
2018-11-29	0.600	0.550	0.610	0.600	0.600	15,000	9,000	0.6000	10.17	9.319	10.34	10.17	10.17	885	10.167	0.00%
2018-11-28	0.600	0.580	0.600	0.600	0.600	605,000	363,100	0.6002	10.17	9.828	10.17	10.17	10.17	35,705	10.169	-3.23%
2018-11-27	0.620	0.580	0.620	0.590	0.630	70,000	41,900	0.5986	10.51	9.828	10.51	9.997	10.67	4,131	10.142	5.08%
2018-11-26	0.590	0.580	0.600	0.580	0.650	165,000	101,500	0.6152	9.997	9.828	10.17	9.828	11.01	9,738	10.423	-1.67%
2018-11-23	0.600	0.590	0.630	0.600	0.700	750,000	468,500	0.6247	10.17	9.997	10.67	10.17	11.86	44,263	10.584	-3.23%
2018-11-22	0.620	0.550	0.620	0.600	0.700	1,480,000	951,550	0.6429	10.51	9.319	10.51	10.17	11.86	87,345	10.894	3.33%
2018-11-21	0.600	0.580	0.600	0.580	0.620	255,000	152,300	0.5973	10.17	9.828	10.17	9.828	10.51	15,049	10.120	1.69%
2018-11-20	0.590	0.470	0.600	-	-	0	0	-	9.997	7.964	10.17	-	-	0	-	0.00%
2018-11-19	0.590	0.530	0.600	-	-	0	0	-	9.997	8.980	10.17	-	-	0	-	0.00%
2018-11-16	0.590	0.560	0.600	0.550	0.600	80,000	47,600	0.5950	9.997	9.489	10.17	9.319	10.17	4,721	10.082	-1.67%
2018-11-15	0.600	0.590	0.600	0.600	0.600	5,000	3,000	0.6000	10.17	9.997	10.17	10.17	10.17	295	10.167	0.00%
2018-11-14	0.600	0.590	0.600	-	-	0	0	-	10.17	9.997	10.17	-	-	0	-	0.00%
2018-11-13	0.600	0.590	0.600	0.600	0.620	10,000	6,100	0.6100	10.17	9.997	10.17	10.17	10.51	590	10.336	3.45%
2018-11-12	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	9.828	9.828	10.17	9.828	9.828	1,180	9.8276	0.00%
2018-11-09	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	9.828	9.828	10.17	9.828	9.828	1,771	9.8276	0.00%
2018-11-08	0.580	0.550	0.600	0.580	0.580	5,000	2,900	0.5800	9.828	9.319	10.17	9.828	9.828	295	9.8276	-3.33%
2018-11-07	0.600	0.560	0.600	0.590	0.630	755,000	464,700	0.6155	10.17	9.489	10.17	9.997	10.67	44,558	10.429	3.45%
2018-11-06	0.580	0.560	0.580	0.570	0.580	105,000	60,300	0.5743	9.828	9.489	9.828	9.658	9.828	6,197	9.7308	5.45%
2018-11-05	0.550	0.550	0.600	0.550	0.550	30,000	16,500	0.5500	9.319	9.319	10.17	9.319	9.319	1,771	9.3193	-3.51%
2018-11-02	0.570	0.500	0.570	0.570	0.570	5,000	2,850	0.5700	9.658	8.472	9.658	9.658	9.658	295	9.6582	7.55%
2018-11-01	0.530	0.490	0.530	0.520	0.530	145,000	76,550	0.5279	8.980	8.303	8.980	8.811	8.980	8,557	8.9454	0.00%
2018-10-31	0.530	0.495	0.530	0.530	0.530	100,000	53,000	0.5300	8.980	8.387	8.980	8.980	8.980	5,902	8.9804	6.00%
2018-10-30	0.500	0.480	0.530	-	-	0	0	-	8.472	8.133	8.980	-	-	0	-	0.00%
2018-10-29	0.500	0.490	0.530	0.500	0.500	50,000	25,000	0.5000	8.472	8.303	8.980	8.472	8.472	2,951	8.4721	-3.85%
2018-10-26	0.520	0.460	0.530	0.520	0.520	80,000	41,600	0.5200	8.811	7.794	8.980	8.811	8.811	4,721	8.8110	4.00%
2018-10-25	0.500	0.460	0.520	0.500	0.500	20,000	10,000	0.5000	8.472	7.794	8.811	8.472	8.472	1,180	8.4721	-3.85%
2018-10-24	0.520	0.470	0.520	-	-	0	0	-	8.811	7.964	8.811	-	-	0	-	0.00%
2018-10-23	0.520	0.500	0.530	-	-	0	0	-	8.811	8.472	8.980	-	-	0	-	0.00%
2018-10-22	0.520	0.450	0.550	0.520	0.520	70,000	36,400	0.5200	8.811	7.625	9.319	8.811	8.811	4,131	8.8110	0.00%
2018-10-19	0.520	0.465	0.530	-	-	0	0	-	8.811	7.879	8.980	-	-	0	-	0.00%
2018-10-18	0.520	0.450	0.540	0.520	0.520	50,000	26,000	0.5200	8.811	7.625	9.150	8.811	8.811	2,951	8.8110	0.00%
2018-10-16	0.520	0.460	0.530	0.520	0.520	20,000	10,400	0.5200	8.811	7.794	8.980	8.811	8.811	1,180	8.8110	0.00%
2018-10-15	0.520	0.470	0.560	-	-	0	0	-	8.811	7.964	9.489	-	-	0	-	0.00%
2018-10-12	0.520	0.500	0.520	0.520	0.520	20,000	10,400	0.5200	8.811	8.472	8.811	8.811	8.811	1,180	8.8110	19.54%
2018-10-11	0.435	0.435	0.455	0.435	0.435	5,000	2,175	0.4350	7.371	7.371	7.710	7.371	7.371	295	7.3707	-13.00%
2018-10-10	0.500	0.400	0.560	-	-	0	0	-	8.472	6.778	9.489	-	-	0	-	0.00%
2018-10-09	0.500	0.470	0.560	-	-	0	0	-	8.472	7.964	9.489	-	-	0	-	0.00%
2018-10-08	0.500	0.460	0.550	0.500	0.500	75,000	37,500	0.5000	8.472	7.794	9.319	8.472	8.472	4,426	8.4721	0.00%
2018-10-05	0.500	0.470	0.560	0.500	0.500	80,000	40,000	0.5000	8.472	7.964	9.489	8.472	8.472	4,721	8.4721	0.00%
2018-10-04	0.500	0.500	0.560	-	-	0	0	-	8.472	8.472	9.489	-	-	0	-	0.00%
2018-10-03	0.500	0.500	0.570	-	-	0	0	-	8.472	8.472	9.658	-	-	0	-	0.00%
2018-10-02	0.500	0.470	0.580	-	-	0	0	-	8.472	7.964	9.828	-	-	0	-	0.00%
2018-09-28	0.500	0.455	0.580	-	-	0	0	-	8.472	7.710	9.828	-	-	0	-	0.00%
2018-09-27	0.500	0.500	0.570	-	-	0	0	-	8.472	8.472	9.658	-	-	0	-	0.00%
2018-09-26	0.500	0.500	0.590	0.500	0.500	20,000	10,000	0.5000	8.472	8.472	9.997	8.472	8.472	1,180	8.4721	0.00%
2018-09-24	0.500	0.470	0.550	-	-	0	0	-	8.472	7.964	9.319	-	-	0	-	0.00%
2018-09-21	0.500	0.470	0.590	-	-	0	0	-	8.472	7.964	9.997	-	-	0	-	0.00%
2018-09-20	0.500	0.490	0.590	-	-	0	0	-	8.472	8.303	9.997	-	-	0	-	0.00%
2018-09-19	0.500	0.500	0.590	0.500	0.500	5,000	2,500	0.5000	8.472	8.472	9.997	8.472	8.472	295	8.4721	0.00%
2018-09-18	0.500	0.495	0.590	-	-	0	0	-	8.472	8.387	9.997	-	-	0	-	0.00%
2018-09-17	0.500	0.490	0.590	-	-	0	0	-	8.472	8.303	9.997	-	-	0	-	0.00%
2018-09-14	0.500	0.500	0.580	-	-	0	0	-	8.472	8.472	9.828	-	-	0	-	0.00%
2018-09-13	0.500	0.500	0.590	-	-	0	0	-	8.472	8.472	9.997	-	-	0	-	0.00%
2018-09-12	0.500	0.500	0.550	0.500	0.500	20,000	10,000	0.5000	8.472	8.472	9.319	8.472	8.472	1,180	8.4721	-9.09%
2018-09-11	0.550	0.500	0.560	-	-	0	0	-	9.319	8.472	9.489	-	-	0	-	0.00%
2018-09-10	0.550	0.500	0.550	-	-	0	0	-	9.319	8.472	9.319	-	-	0	-	0.00%
2018-09-07	0.550	0.510	0.550	0.540	0.550	300,000	162,500	0.5417	9.319	8.642	9.319	9.150	9.319	17,705	9.1781	10.00%
2018-09-06	0.500	0.495	0.560	0.500	0.500	30,000	15,000	0.5000	8.472	8.387	9.489	8.472	8.472	1,771	8.4721	-3.85%
2018-09-05	0.520	0.520	0.550	0.500	0.500	15,000	7,500	0.5000	8.811	8.811	9.319	8.472	8.472	885	8.4721	-5.45%
2018-09-04	0.550	0.500	0.570	-	-	0	0	-	9.319	8.472	9.658	-	-	0	-	0.00%
2018-09-03	0.550	0.510	0.590	0.470	0.570	340,000	178,025	0.5236	9.319	8.642	9.997	7.964	9.658	20,066	8.8720	10.00%
2018-08-31	0.500	0.500	0.560	0.495	0.495	10,000	4,950	0.4950	8.472	8.472	9.489	8.387	8.387	590	8.3874	-12.28%
2018-08-30	0.570	0.490	0.570	-	-	0	0	-	9.658	8.303	9.658	-	-	0	-	-1.72%
2018-08-29	0.580	0.510	0.580	-	-	0	0	-	9.828	8.642	9.828	-	-	0	-	0.00%
2018-08-28	0.580	0.510	0.580	-	-	0	0	-	9.828	8.642	9.828	-	-	0	-	0.00%
2018-08-27	0.580	0.510	0.580	0.580	0.600	45,000	26,300	0.5844	9.828	8.642	9.828	9.828	10.17	2,656	9.9030	13.73%
2018-08-24	0.510	0.500	0.570	-	-	0	0	-	8.642	8.472	9.658	-	-	0	-	0.00%
2018-08-23	0.510	0.500	0.560	0.490	0.570	135,000	67,700	0.5015	8.642	8.472	9.489	8.303	9.658	7,967	8.4972	-5.56%
2018-08-22	0.540	0.480	0.540	-	-	0	0	-	9.150	8.133	9.150	-	-	0	-	-1.82%
2018-08-21	0.550	0.495	0.580	-	-	0	0	-	9.319	8.387	9.828	-	-	0	-	0.00%
2018-08-20	0.550	0.490	0.580	-	-	0	0	-	9.319	8.303	9.828	-	-	0	-	0.00%
2018-08-17	0.550	0.500	0.560	-	-	0	0	-	9.319	8.472	9.489	-	-	0	-	0.00%
2018-08-16	0.550	0.520	0.560	0.550	0.550	220,000	121,000	0.5500	9.319	8.811	9.489	9.319	9.319	12,984	9.3193	7.84%
2018-08-15	0.510	0.510	0.580	-	-	0	0	-	8.642	8.642	9.828	-	-	0	-	0.00%
2018-08-14	0.510	0.510	0.580	-	-	0	0	-	8.642	8.642	9.828	-	-	0	-	0.00%
2018-08-13	0.510	0.500	0.560	-	-	0	0	-	8.642	8.472	9.489	-	-	0	-	0.00%
2018-08-10	0.510	0.510	0.560	0.500	0.520	1,025,000	523,200	0.5104	8.642	8.642	9.489	8.472	8.811	60,493	8.6490	-8.93%
2018-08-09	0.560	0.500	0.560	0.520	0.560	130,000	69,000	0.5308	9.489	8.472	9.489	8.811	9.489	7,672	8.9935	0.00%
2018-08-08	0.560	0.510	0.600	-	-	0	0	-	9.489	8.642	10.17	-	-	0	-	0.00%
2018-08-07	0.560	0.510	0.590	0.560	0.560	100,000	56,000	0.5600	9.489	8.642	9.997	9.489	9.489	5,902	9.4888	0.00%
2018-08-06	0.560	0.520	0.560	-	-	0	0	-	9.489	8.811	9.489	-	-	0	-	0.00%
2018-08-03	0.560	0.510	0.560	0.560	0.560	40,000	22,400	0.5600	9.489	8.642	9.489	9.489	9.489	2,361	9.4888	3.70%
2018-08-02	0.540	0.510	0.590	-	-	0	0	-	9.150	8.642	9.997	-	-	0	-	0.00%
2018-08-01	0.540	0.520	0.590	0.540	0.540	20,000	10,800	0.5400	9.150	8.811	9.997	9.150	9.150	1,180	9.1499	-6.90%
2018-07-31	0.580	0.510	0.580	0.500	0.580	240,000	123,950	0.5165	9.828	8.642	9.828	8.472	9.828	14,164	8.7510	7.41%
2018-07-30	0.540	0.520	0.680	-	-	0	0	-	9.150	8.811	11.52	-	-	0	-	0.00%
2018-07-27	0.540	0.520	0.550	-	-	0	0	-	9.150	8.811	9.319	-	-	0	-	0.00%
2018-07-26	0.540	0.520	0.620	-	-	0	0	-	9.150	8.811	10.51	-	-	0	-	0.00%
2018-07-25	0.540	0.540	0.600	0.540	0.540	5,000	2,700	0.5400	9.150	9.150	10.17	9.150	9.150	295	9.1499	0.00%
2018-07-24	0.540	0.520	0.540	-	-	0	0	-	9.150	8.811	9.150	-	-	0	-	0.00%
2018-07-23	0.540	0.540	0.590	0.540	0.540	15,000	8,100	0.5400	9.150	9.150	9.997	9.150	9.150	885	9.1499	-8.47%
2018-07-20	0.590	0.540	0.600	0.590	0.590	290,000	171,100	0.5900	9.997	9.150	10.17	9.997	9.997	17,115	9.9971	0.00%
2018-07-19	0.590	0.560	0.590	-	-	0	0	-	9.997	9.489	9.997	-	-	0	-	0.00%
2018-07-18	0.590	0.540	0.600	-	-	0	0	-	9.997	9.150	10.17	-	-	0	-	0.00%
2018-07-17	0.590	0.530	0.600	0.520	0.590	200,000	108,450	0.5423	9.997	8.980	10.17	8.811	9.997	11,803	9.1880	0.00%
2018-07-16	0.590	0.550	0.600	0.540	0.590	285,000	164,650	0.5777	9.997	9.319	10.17	9.150	9.997	16,820	9.7890	1.72%
2018-07-13	0.580	0.530	0.590	0.520	0.580	30,000	16,800	0.5600	9.828	8.980	9.997	8.811	9.828	1,771	9.4888	-1.69%
2018-07-12	0.590	0.530	0.600	0.570	0.590	75,000	44,050	0.5873	9.997	8.980	10.17	9.658	9.997	4,426	9.9519	1.72%
2018-07-11	0.580	0.510	0.590	0.500	0.580	15,000	8,300	0.5533	9.828	8.642	9.997	8.472	9.828	885	9.3758	3.57%
2018-07-10	0.560	0.520	0.600	-	-	0	0	-	9.489	8.811	10.17	-	-	0	-	0.00%
2018-07-09	0.560	0.540	0.600	-	-	0	0	-	9.489	9.150	10.17	-	-	0	-	0.00%
2018-07-06	0.560	0.540	0.600	0.550	0.560	40,000	22,200	0.5550	9.489	9.150	10.17	9.319	9.489	2,361	9.4040	3.70%
2018-07-05	0.540	0.540	0.560	0.540	0.540	5,000	2,700	0.5400	9.150	9.150	9.489	9.150	9.150	295	9.1499	-3.57%
2018-07-04	0.560	0.500	0.600	0.560	0.560	30,000	16,800	0.5600	9.489	8.472	10.17	9.489	9.489	1,771	9.4888	-3.45%
2018-07-03	0.580	0.500	0.600	0.580	0.590	30,000	17,450	0.5817	9.828	8.472	10.17	9.828	9.997	1,771	9.8559	5.45%
2018-06-29	0.550	0.500	0.600	-	-	0	0	-	9.319	8.472	10.17	-	-	0	-	0.00%
2018-06-28	0.550	0.500	0.600	0.550	0.550	100,000	55,000	0.5500	9.319	8.472	10.17	9.319	9.319	5,902	9.3193	0.00%
2018-06-27	0.550	0.550	0.570	0.550	0.550	10,000	5,500	0.5500	9.319	9.319	9.658	9.319	9.319	590	9.3193	0.00%
2018-06-26	0.550	0.550	0.580	0.520	0.580	305,000	171,500	0.5623	9.319	9.319	9.828	8.811	9.828	18,000	9.5276	-1.79%
2018-06-25	0.560	0.550	0.600	-	-	0	0	-	9.489	9.319	10.17	-	-	0	-	0.00%
2018-06-22	0.560	0.560	0.570	0.560	0.570	80,000	45,100	0.5638	9.489	9.489	9.658	9.489	9.658	4,721	9.5523	-6.67%
2018-06-21	0.600	0.560	0.600	0.600	0.600	510,000	306,000	0.6000	10.17	9.489	10.17	10.17	10.17	30,099	10.167	7.14%
2018-06-20	0.560	0.560	0.600	-	-	0	0	-	9.489	9.489	10.17	-	-	0	-	1.82%
2018-06-19	0.550	0.550	0.590	0.550	0.560	20,000	11,100	0.5550	9.319	9.319	9.997	9.319	9.489	1,180	9.4040	0.00%
2018-06-15	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	9.319	9.319	10.17	9.319	9.319	590	9.3193	0.00%
2018-06-14	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	9.319	9.319	10.17	9.319	9.319	590	9.3193	0.00%
2018-06-13	0.550	0.550	0.600	-	-	0	0	-	9.319	9.319	10.17	-	-	0	-	0.00%
2018-06-12	0.550	0.550	0.590	0.550	0.550	85,000	46,750	0.5500	9.319	9.319	9.997	9.319	9.319	5,016	9.3193	0.00%
2018-06-11	0.550	0.550	0.590	0.550	0.550	50,000	27,500	0.5500	9.319	9.319	9.997	9.319	9.319	2,951	9.3193	-6.78%
2018-06-08	0.590	0.580	0.590	0.590	0.590	30,000	17,700	0.5900	9.997	9.828	9.997	9.997	9.997	1,771	9.9971	0.00%
2018-06-07	0.590	0.590	0.600	0.590	0.590	115,000	67,850	0.5900	9.997	9.997	10.17	9.997	9.997	6,787	9.9971	0.00%
2018-06-06	0.590	0.590	0.600	0.590	0.600	650,000	388,750	0.5981	9.997	9.997	10.17	9.997	10.17	38,361	10.134	-1.67%
2018-06-05	0.600	0.580	0.600	0.580	0.600	150,000	89,000	0.5933	10.17	9.828	10.17	9.828	10.17	8,853	10.054	3.45%
2018-06-04	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	9.828	9.828	10.17	9.828	9.828	1,180	9.8276	-1.69%
2018-06-01	0.590	0.580	0.590	0.590	0.590	10,000	5,900	0.5900	9.997	9.828	9.997	9.997	9.997	590	9.9971	0.00%
2018-05-31	0.590	0.580	0.600	0.580	0.600	250,000	148,000	0.5920	9.997	9.828	10.17	9.828	10.17	14,754	10.031	0.00%
2018-05-30	0.590	0.580	0.600	0.590	0.590	30,000	17,700	0.5900	9.997	9.828	10.17	9.997	9.997	1,771	9.9971	0.00%
2018-05-29	0.590	0.580	0.600	0.580	0.590	190,000	111,700	0.5879	9.997	9.828	10.17	9.828	9.997	11,213	9.9614	-1.67%
2018-05-28	0.600	0.580	0.600	0.580	0.600	30,000	17,600	0.5867	10.17	9.828	10.17	9.828	10.17	1,771	9.9406	3.45%
2018-05-25	0.580	0.580	0.600	-	-	0	0	-	9.828	9.828	10.17	-	-	0	-	0.00%
2018-05-24	0.580	0.580	0.600	0.580	0.580	5,000	2,900	0.5800	9.828	9.828	10.17	9.828	9.828	295	9.8276	1.75%
2018-05-23	0.570	0.560	0.590	0.570	0.570	205,000	116,850	0.5700	9.658	9.489	9.997	9.658	9.658	12,099	9.6582	-1.72%
2018-05-21	0.580	0.560	0.580	0.570	0.580	360,000	207,950	0.5776	9.828	9.489	9.828	9.658	9.828	21,246	9.7876	1.75%
2018-05-18	0.570	0.570	0.590	0.550	0.550	200,000	110,000	0.5500	9.658	9.658	9.997	9.319	9.319	11,803	9.3193	1.79%
2018-05-17	0.560	0.560	0.580	0.560	0.560	220,000	123,200	0.5600	9.489	9.489	9.828	9.489	9.489	12,984	9.4888	0.00%
2018-05-16	0.560	0.560	0.590	0.560	0.590	305,000	172,450	0.5654	9.489	9.489	9.997	9.489	9.997	18,000	9.5804	0.00%
2018-05-15	0.560	0.560	0.590	0.560	0.580	560,000	321,100	0.5734	9.489	9.489	9.997	9.489	9.828	33,050	9.7157	-3.45%
2018-05-14	0.580	0.580	0.600	0.580	0.580	235,000	136,300	0.5800	9.828	9.828	10.17	9.828	9.828	13,869	9.8276	0.00%
2018-05-11	0.580	0.580	0.600	0.580	0.580	75,000	43,500	0.5800	9.828	9.828	10.17	9.828	9.828	4,426	9.8276	0.00%
2018-05-10	0.580	0.580	0.590	0.580	0.600	135,000	80,300	0.5948	9.828	9.828	9.997	9.828	10.17	7,967	10.079	-1.69%
2018-05-09	0.590	0.590	0.600	0.580	0.610	280,000	163,050	0.5823	9.997	9.997	10.17	9.828	10.34	16,525	9.8670	-4.84%
2018-05-08	0.620	0.580	0.620	0.580	0.620	400,000	235,400	0.5885	10.51	9.828	10.51	9.828	10.51	23,607	9.9717	6.90%
2018-05-07	0.580	0.560	0.580	0.560	0.580	335,000	192,000	0.5731	9.828	9.489	9.828	9.489	9.828	19,771	9.7113	0.00%
2018-05-04	0.580	0.580	0.600	0.580	0.600	235,000	140,200	0.5966	9.828	9.828	10.17	9.828	10.17	13,869	10.109	-3.33%
2018-05-03	0.600	0.580	0.600	0.590	0.610	965,000	581,450	0.6025	10.17	9.828	10.17	9.997	10.34	56,952	10.210	-1.64%
2018-05-02	0.610	0.600	0.640	0.600	0.610	425,000	255,150	0.6004	10.34	10.17	10.84	10.17	10.34	25,082	10.173	1.67%
2018-04-30	0.600	0.600	0.610	0.580	0.610	2,540,000	1,511,250	0.5950	10.17	10.17	10.34	9.828	10.34	149,904	10.081	9.09%
2018-04-27	0.550	0.550	0.560	0.530	0.550	310,000	167,150	0.5392	9.319	9.319	9.489	8.980	9.319	18,295	9.1362	7.84%
2018-04-26	0.510	0.510	0.570	0.510	0.510	130,000	66,300	0.5100	8.642	8.642	9.658	8.642	8.642	7,672	8.6416	2.00%
2018-04-25	0.500	0.500	0.550	0.500	0.500	350,000	175,000	0.5000	8.472	8.472	9.319	8.472	8.472	20,656	8.4721	0.00%
2018-04-24	0.500	0.500	0.520	-	-	0	0	-	8.472	8.472	8.811	-	-	0	-	0.00%
2018-04-23	0.500	0.470	0.570	-	-	0	0	-	8.472	7.964	9.658	-	-	0	-	0.00%
2018-04-20	0.500	0.450	0.520	0.500	0.500	15,000	7,500	0.5000	8.472	7.625	8.811	8.472	8.472	885	8.4721	2.04%
2018-04-19	0.490	0.490	0.500	0.480	0.480	5,000	2,400	0.4800	8.303	8.303	8.472	8.133	8.133	295	8.1332	2.08%
2018-04-18	0.480	0.480	0.500	0.480	0.480	120,000	57,600	0.4800	8.133	8.133	8.472	8.133	8.133	7,082	8.1332	-4.00%
2018-04-17	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	8.472	8.133	8.472	8.472	8.472	590	8.4721	-3.85%
2018-04-16	0.520	0.480	0.590	0.520	0.520	20,000	10,400	0.5200	8.811	8.133	9.997	8.811	8.811	1,180	8.8110	1.96%
2018-04-13	0.510	0.450	0.600	-	-	0	0	-	8.642	7.625	10.17	-	-	0	-	0.00%
2018-04-12	0.510	0.450	0.630	-	-	0	0	-	8.642	7.625	10.67	-	-	0	-	0.00%
2018-04-11	0.510	0.450	0.570	0.510	0.510	20,000	10,200	0.5100	8.642	7.625	9.658	8.642	8.642	1,180	8.6416	2.00%
2018-04-10	0.500	0.450	0.500	-	-	0	0	-	8.472	7.625	8.472	-	-	0	-	0.00%
2018-04-09	0.500	0.460	0.590	-	-	0	0	-	8.472	7.794	9.997	-	-	0	-	0.00%
2018-04-06	0.500	0.500	0.600	0.500	0.500	40,000	20,000	0.5000	8.472	8.472	10.17	8.472	8.472	2,361	8.4721	0.00%
2018-04-04	0.500	0.450	0.550	0.500	0.500	20,000	10,000	0.5000	8.472	7.625	9.319	8.472	8.472	1,180	8.4721	0.00%
2018-04-03	0.500	0.500	0.550	0.500	0.500	10,000	5,000	0.5000	8.472	8.472	9.319	8.472	8.472	590	8.4721	0.00%
2018-03-29	0.500	0.450	0.530	-	-	0	0	-	8.472	7.625	8.980	-	-	0	-	0.00%
2018-03-28	0.500	0.480	0.590	-	-	0	0	-	8.472	8.133	9.997	-	-	0	-	0.00%
2018-03-27	0.500	0.500	0.560	0.500	0.500	10,000	5,000	0.5000	8.472	8.472	9.489	8.472	8.472	590	8.4721	0.00%
2018-03-26	0.500	0.500	0.600	0.480	0.500	150,000	73,000	0.4867	8.472	8.472	10.17	8.133	8.472	8,853	8.2462	0.00%
2018-03-23	0.500	0.530	0.570	0.480	0.530	345,000	172,600	0.5003	8.472	8.980	9.658	8.133	8.980	20,361	8.4770	-1.96%
2018-03-22	0.510	0.510	0.570	0.500	0.500	20,000	10,000	0.5000	8.642	8.642	9.658	8.472	8.472	1,180	8.4721	-5.56%
2018-03-21	0.540	0.490	0.540	0.540	0.550	510,000	278,000	0.5451	9.150	8.303	9.150	9.150	9.319	30,099	9.2363	0.00%
2018-03-20	0.540	0.540	0.550	0.540	0.560	560,000	305,650	0.5458	9.150	9.150	9.319	9.150	9.489	33,050	9.2482	0.00%
2018-03-19	0.540	0.485	0.540	0.540	0.540	30,000	16,200	0.5400	9.150	8.218	9.150	9.150	9.150	1,771	9.1499	0.00%
2018-03-16	0.540	0.485	0.540	-	-	0	0	-	9.150	8.218	9.150	-	-	0	-	0.00%
2018-03-15	0.540	0.480	0.540	0.510	0.540	70,000	37,650	0.5379	9.150	8.133	9.150	8.642	9.150	4,131	9.1136	8.00%
2018-03-14	0.500	0.500	0.510	-	-	0	0	-	8.472	8.472	8.642	-	-	0	-	2.04%
2018-03-13	0.490	0.490	0.550	0.490	0.490	185,000	90,650	0.4900	8.303	8.303	9.319	8.303	8.303	10,918	8.3027	-3.92%
2018-03-12	0.510	0.480	0.530	0.510	0.510	100,000	51,000	0.5100	8.642	8.133	8.980	8.642	8.642	5,902	8.6416	2.00%
2018-03-09	0.500	0.500	0.540	0.500	0.530	75,000	37,650	0.5020	8.472	8.472	9.150	8.472	8.980	4,426	8.5060	-7.41%
2018-03-08	0.540	0.500	0.540	0.520	0.540	305,000	161,250	0.5287	9.150	8.472	9.150	8.811	9.150	18,000	8.9582	1.89%
2018-03-07	0.530	0.495	0.530	0.530	0.560	275,000	147,100	0.5349	8.980	8.387	8.980	8.980	9.489	16,230	9.0636	7.07%
2018-03-06	0.495	0.495	0.550	0.495	0.495	15,000	7,425	0.4950	8.387	8.387	9.319	8.387	8.387	885	8.3874	1.02%
2018-03-05	0.490	0.490	0.550	0.490	0.500	140,000	69,250	0.4946	8.303	8.303	9.319	8.303	8.472	8,262	8.3813	-2.00%
2018-03-02	0.500	0.500	0.550	0.500	0.500	140,000	70,000	0.5000	8.472	8.472	9.319	8.472	8.472	8,262	8.4721	0.00%
2018-03-01	0.500	0.490	0.540	0.490	0.500	1,150,000	571,800	0.4972	8.472	8.303	9.150	8.303	8.472	67,870	8.4250	0.00%
2018-02-28	0.500	0.490	0.500	0.490	0.500	180,000	88,350	0.4908	8.472	8.303	8.472	8.303	8.472	10,623	8.3168	2.04%
2018-02-27	0.490	0.485	0.495	0.485	0.490	325,000	158,750	0.4885	8.303	8.218	8.387	8.218	8.303	19,181	8.2766	-1.01%
2018-02-26	0.495	0.450	0.495	-	-	0	0	-	8.387	7.625	8.387	-	-	0	-	0.00%
2018-02-23	0.495	0.455	0.495	-	-	0	0	-	8.387	7.710	8.387	-	-	0	-	-1.00%
2018-02-22	0.500	0.420	0.500	-	-	0	0	-	8.472	7.117	8.472	-	-	0	-	0.00%
2018-02-21	0.500	0.425	0.500	0.500	0.500	40,000	20,000	0.5000	8.472	7.201	8.472	8.472	8.472	2,361	8.4721	12.36%
2018-02-20	0.445	0.410	0.500	-	-	0	0	-	7.540	6.947	8.472	-	-	0	-	0.00%
2018-02-15	0.445	0.415	0.560	-	-	0	0	-	7.540	7.032	9.489	-	-	0	-	0.00%
2018-02-14	0.445	0.415	0.560	-	-	0	0	-	7.540	7.032	9.489	-	-	0	-	0.00%
2018-02-13	0.445	0.410	0.560	-	-	0	0	-	7.540	6.947	9.489	-	-	0	-	0.00%
2018-02-12	0.445	0.410	0.560	-	-	430,000	182,750	0.4250	7.540	6.947	9.489	-	-	25,377	7.2013	0.00%
2018-02-09	0.445	0.445	0.500	0.400	0.445	600,000	250,800	0.4180	7.540	7.540	8.472	6.778	7.540	35,410	7.0827	7.23%
2018-02-08	0.415	0.415	0.445	-	-	0	0	-	7.032	7.032	7.540	-	-	0	-	1.22%
2018-02-07	0.410	0.410	0.420	0.410	0.420	395,000	164,550	0.4166	6.947	6.947	7.117	6.947	7.117	23,312	7.0587	-1.20%
2018-02-06	0.415	0.410	0.415	0.390	0.415	945,000	379,825	0.4019	7.032	6.947	7.032	6.608	7.032	55,771	6.8104	0.00%
2018-02-05	0.415	0.410	0.420	0.415	0.415	100,000	41,500	0.4150	7.032	6.947	7.117	7.032	7.032	5,902	7.0318	0.00%
2018-02-02	0.415	0.415	0.425	0.415	0.425	400,000	167,000	0.4175	7.032	7.032	7.201	7.032	7.201	23,607	7.0742	-2.35%
2018-02-01	0.425	0.415	0.425	-	-	0	0	-	7.201	7.032	7.201	-	-	0	-	-1.16%
2018-01-31	0.430	0.415	0.430	0.440	0.440	100,000	44,000	0.4400	7.286	7.032	7.286	7.455	7.455	5,902	7.4555	2.38%
2018-01-30	0.440	0.440	0.455	0.440	0.440	735,000	323,400	0.4400	7.117	7.117	7.359	7.117	7.117	45,443	7.1166	-1.12%
2018-01-29	0.445	0.445	0.465	0.440	0.450	70,000	31,125	0.4446	7.197	7.197	7.521	7.117	7.278	4,328	7.1917	-1.11%
2018-01-26	0.450	0.445	0.470	0.450	0.450	20,000	9,000	0.4500	7.278	7.197	7.602	7.278	7.278	1,237	7.2783	2.27%
2018-01-25	0.440	0.440	0.460	0.440	0.450	200,000	89,000	0.4450	7.117	7.117	7.440	7.117	7.278	12,366	7.1974	-4.35%
2018-01-24	0.460	0.440	0.465	0.440	0.460	130,000	58,800	0.4523	7.440	7.117	7.521	7.117	7.440	8,038	7.3156	4.55%
2018-01-23	0.440	0.440	0.450	0.440	0.440	60,000	26,400	0.4400	7.117	7.117	7.278	7.117	7.117	3,710	7.1166	0.00%
2018-01-22	0.440	0.440	0.450	0.430	0.450	585,000	252,975	0.4324	7.117	7.117	7.278	6.955	7.278	36,169	6.9942	1.15%
2018-01-19	0.435	0.435	0.450	0.420	0.455	1,140,000	495,900	0.4350	7.036	7.036	7.278	6.793	7.359	70,483	7.0357	-4.40%
2018-01-18	0.455	0.455	0.460	0.425	0.460	440,000	190,975	0.4340	7.359	7.359	7.440	6.874	7.440	27,204	7.0201	-3.19%
2018-01-17	0.470	0.470	0.475	0.455	0.475	160,000	74,550	0.4659	7.602	7.602	7.683	7.359	7.683	9,892	7.5361	-1.05%
2018-01-16	0.475	0.470	0.475	-	-	0	0	-	7.683	7.602	7.683	-	-	0	-	0.00%
2018-01-15	0.475	0.470	0.495	0.475	0.475	45,000	21,375	0.4750	7.683	7.602	8.006	7.683	7.683	2,782	7.6827	0.00%
2018-01-12	0.475	0.475	0.480	0.475	0.495	75,000	36,025	0.4803	7.683	7.683	7.764	7.683	8.006	4,637	7.7689	-5.00%
2018-01-11	0.500	0.480	0.500	0.500	0.510	320,000	160,400	0.5013	8.087	7.764	8.087	8.087	8.249	19,785	8.1072	-1.96%
2018-01-10	0.510	0.510	0.520	0.510	0.520	265,000	136,150	0.5138	8.249	8.249	8.410	8.249	8.410	16,384	8.3098	3.03%
2018-01-09	0.495	0.485	0.500	0.460	0.500	295,000	145,475	0.4931	8.006	7.844	8.087	7.440	8.087	18,239	7.9760	4.21%
2018-01-08	0.475	0.475	0.500	0.475	0.480	245,000	117,500	0.4796	7.683	7.683	8.087	7.683	7.764	15,148	7.7569	-4.04%
2018-01-05	0.495	0.495	0.500	0.495	0.510	400,000	201,975	0.5049	8.006	8.006	8.087	8.006	8.249	24,731	8.1669	-2.94%
2018-01-04	0.510	0.500	0.510	0.500	0.520	665,000	339,800	0.5110	8.249	8.087	8.249	8.087	8.410	41,115	8.2646	-1.92%
2018-01-03	0.520	0.500	0.520	0.500	0.520	250,000	127,500	0.5100	8.410	8.087	8.410	8.087	8.410	15,457	8.2488	0.00%
2018-01-02	0.520	0.520	0.540	0.500	0.520	370,000	188,450	0.5093	8.410	8.410	8.734	8.087	8.410	22,876	8.2378	-3.70%
2017-12-29	0.540	0.540	0.550	0.450	0.540	790,000	382,700	0.4844	8.734	8.734	8.896	7.278	8.734	48,844	7.8352	17.39%
2017-12-28	0.460	0.460	0.500	0.460	0.460	135,000	62,100	0.4600	7.440	7.440	8.087	7.440	7.440	8,347	7.4401	-5.15%
2017-12-27	0.485	0.480	0.495	0.450	0.520	380,000	177,375	0.4668	7.844	7.764	8.006	7.278	8.410	23,494	7.5497	-6.73%
2017-12-22	0.520	0.490	0.520	0.500	0.520	90,000	45,700	0.5078	8.410	7.925	8.410	8.087	8.410	5,564	8.2128	4.00%
2017-12-21	0.500	0.500	0.510	0.460	0.510	285,000	141,050	0.4949	8.087	8.087	8.249	7.440	8.249	17,621	8.0047	5.26%
2017-12-20	0.475	0.470	0.475	0.470	0.490	630,000	299,025	0.4746	7.683	7.602	7.683	7.602	7.925	38,951	7.6769	-2.06%
2017-12-19	0.485	0.485	0.500	0.485	0.540	1,320,000	666,025	0.5046	7.844	7.844	8.087	7.844	8.734	81,612	8.1608	-3.00%
2017-12-18	0.500	0.495	0.510	0.470	0.570	2,560,000	1,338,550	0.5229	8.087	8.006	8.249	7.602	9.219	158,278	8.4569	-10.71%
2017-12-15	0.560	0.560	0.580	0.530	0.660	8,415,000	5,054,950	0.6007	9.057	9.057	9.381	8.572	10.67	520,279	9.7159	5.66%
2017-12-14	0.530	0.530	0.540	0.455	0.540	4,905,000	2,512,250	0.5122	8.572	8.572	8.734	7.359	8.734	303,264	8.2840	12.77%
2017-12-13	0.470	0.465	0.475	0.395	0.470	2,230,000	962,650	0.4317	7.602	7.521	7.683	6.389	7.602	137,875	6.9820	22.08%
2017-12-12	0.385	0.385	0.390	0.385	0.390	70,000	27,050	0.3864	6.227	6.227	6.308	6.227	6.308	4,328	6.2501	-1.28%
2017-12-11	0.390	0.390	0.395	0.365	0.395	510,000	198,000	0.3882	6.308	6.308	6.389	5.904	6.389	31,532	6.2793	2.63%
2017-12-08	0.380	0.365	0.400	0.375	0.380	100,000	37,650	0.3765	6.146	5.904	6.470	6.065	6.146	6,183	6.0895	5.56%
2017-12-07	0.360	0.355	0.370	0.360	0.365	555,000	200,575	0.3614	5.823	5.742	5.984	5.823	5.904	34,314	5.8452	-6.49%
2017-12-06	0.385	0.365	0.385	0.365	0.370	20,000	7,325	0.3663	6.227	5.904	6.227	5.904	5.984	1,237	5.9237	-2.53%
2017-12-05	0.395	0.370	0.395	0.395	0.395	225,000	88,875	0.3950	6.389	5.984	6.389	6.389	6.389	13,911	6.3887	1.28%
2017-12-04	0.390	0.385	0.400	-	-	0	0	-	6.308	6.227	6.470	-	-	0	-	0.00%
2017-12-01	0.390	0.390	0.400	0.390	0.400	565,000	223,000	0.3947	6.308	6.308	6.470	6.308	6.470	34,933	6.3837	-2.50%
2017-11-30	0.400	0.400	0.405	0.400	0.400	280,000	112,000	0.4000	6.470	6.470	6.550	6.470	6.470	17,312	6.4696	0.00%
2017-11-29	0.400	0.390	0.400	0.385	0.400	2,260,000	885,400	0.3918	6.470	6.308	6.470	6.227	6.470	139,730	6.3365	2.56%
2017-11-28	0.390	0.390	0.395	0.390	0.390	500,000	195,000	0.3900	6.308	6.308	6.389	6.308	6.308	30,914	6.3079	2.63%
2017-11-27	0.380	0.375	0.390	0.375	0.380	110,000	41,350	0.3759	6.146	6.065	6.308	6.065	6.146	6,801	6.0800	1.33%
2017-11-24	0.375	0.375	0.380	0.360	0.375	385,000	139,875	0.3633	6.065	6.065	6.146	5.823	6.065	23,804	5.8762	1.35%
2017-11-23	0.370	0.370	0.390	0.360	0.395	105,000	39,250	0.3738	5.984	5.984	6.308	5.823	6.389	6,492	6.0460	-2.63%
2017-11-22	0.380	0.360	0.380	0.380	0.380	30,000	11,400	0.3800	6.146	5.823	6.146	6.146	6.146	1,855	6.1461	0.00%
2017-11-21	0.380	0.375	0.380	0.355	0.380	75,000	27,750	0.3700	6.146	6.065	6.146	5.742	6.146	4,637	5.9844	-1.30%
2017-11-20	0.385	0.360	0.385	0.360	0.400	540,000	210,800	0.3904	6.227	5.823	6.227	5.823	6.470	33,387	6.3139	-1.28%
2017-11-17	0.390	0.380	0.395	0.355	0.390	260,000	95,850	0.3687	6.308	6.146	6.389	5.742	6.308	16,075	5.9626	5.41%
2017-11-16	0.370	0.370	0.390	0.370	0.370	20,000	7,400	0.3700	5.984	5.984	6.308	5.984	5.984	1,237	5.9844	1.37%
2017-11-15	0.365	0.365	0.380	0.360	0.365	405,000	146,725	0.3623	5.904	5.904	6.146	5.823	5.904	25,040	5.8596	-2.67%
2017-11-14	0.375	0.370	0.375	0.365	0.375	95,000	34,775	0.3661	6.065	5.984	6.065	5.904	6.065	5,874	5.9205	-1.32%
2017-11-13	0.380	0.375	0.380	0.380	0.380	250,000	95,000	0.3800	6.146	6.065	6.146	6.146	6.146	15,457	6.1461	1.33%
2017-11-10	0.375	0.375	0.390	0.365	0.370	40,000	14,775	0.3694	6.065	6.065	6.308	5.904	5.984	2,473	5.9743	2.74%
2017-11-09	0.365	0.365	0.385	0.365	0.390	345,000	127,275	0.3689	5.904	5.904	6.227	5.904	6.308	21,330	5.9668	-6.41%
2017-11-08	0.390	0.365	0.390	0.390	0.390	300,000	117,000	0.3900	6.308	5.904	6.308	6.308	6.308	18,548	6.3079	2.63%
2017-11-07	0.380	0.380	0.390	0.380	0.380	130,000	49,400	0.3800	6.146	6.146	6.308	6.146	6.146	8,038	6.1461	-2.56%
2017-11-06	0.390	0.380	0.390	0.380	0.390	365,000	140,400	0.3847	6.308	6.146	6.308	6.146	6.308	22,567	6.2215	2.63%
2017-11-03	0.380	0.365	0.380	0.380	0.380	465,000	176,700	0.3800	6.146	5.904	6.146	6.146	6.146	28,750	6.1461	-2.56%
2017-11-02	0.390	0.380	0.390	0.380	0.395	140,000	54,800	0.3914	6.308	6.146	6.308	6.146	6.389	8,656	6.3310	-1.27%
2017-11-01	0.395	0.380	0.395	0.375	0.410	1,330,000	530,500	0.3989	6.389	6.146	6.389	6.065	6.631	82,231	6.4514	11.27%
2017-10-31	0.355	0.355	0.385	0.350	0.355	155,000	54,300	0.3503	5.742	5.742	6.227	5.661	5.742	9,583	5.6661	0.00%
2017-10-30	0.355	0.355	0.385	0.355	0.355	20,000	7,100	0.3550	5.742	5.742	6.227	5.742	5.742	1,237	5.7418	0.00%
2017-10-27	0.355	0.355	0.360	0.350	0.365	400,000	143,000	0.3575	5.742	5.742	5.823	5.661	5.904	24,731	5.7822	2.90%
2017-10-26	0.345	0.345	0.355	0.340	0.345	130,000	44,800	0.3446	5.580	5.580	5.742	5.499	5.580	8,038	5.5738	0.00%
2017-10-25	0.345	0.345	0.385	-	-	0	0	-	5.580	5.580	6.227	-	-	0	-	2.99%
2017-10-24	0.335	0.335	0.355	0.335	0.335	165,000	55,275	0.3350	5.418	5.418	5.742	5.418	5.418	10,202	5.4183	-2.90%
2017-10-23	0.345	0.345	0.365	0.345	0.345	200,000	69,000	0.3450	5.580	5.580	5.904	5.580	5.580	12,366	5.5800	0.00%
2017-10-20	0.345	0.335	0.380	0.335	0.345	175,000	60,325	0.3447	5.580	5.418	6.146	5.418	5.580	10,820	5.5754	4.55%
2017-10-19	0.330	0.330	0.365	0.325	0.340	290,000	95,975	0.3309	5.337	5.337	5.904	5.257	5.499	17,930	5.3528	-5.71%
2017-10-18	0.350	0.335	0.350	-	-	0	0	-	5.661	5.418	5.661	-	-	0	-	0.00%
2017-10-17	0.350	0.335	0.350	0.330	0.350	100,000	34,450	0.3445	5.661	5.418	5.661	5.337	5.661	6,183	5.5720	1.45%
2017-10-16	0.345	0.350	0.360	0.340	0.360	90,000	31,475	0.3497	5.580	5.661	5.823	5.499	5.823	5,564	5.6564	-4.17%
2017-10-13	0.360	0.360	0.385	0.355	0.360	90,000	32,000	0.3556	5.823	5.823	6.227	5.742	5.823	5,564	5.7508	-1.37%
2017-10-12	0.365	0.365	0.370	0.355	0.360	260,000	92,850	0.3571	5.904	5.904	5.984	5.742	5.823	16,075	5.7760	-2.67%
2017-10-11	0.375	0.360	0.375	0.355	0.375	195,000	70,575	0.3619	6.065	5.823	6.065	5.742	6.065	12,056	5.8538	2.74%
2017-10-10	0.365	0.365	0.375	0.355	0.365	385,000	137,925	0.3582	5.904	5.904	6.065	5.742	5.904	23,804	5.7943	-1.35%
2017-10-09	0.370	0.365	0.375	0.370	0.380	150,000	56,400	0.3760	5.984	5.904	6.065	5.984	6.146	9,274	6.0814	0.00%
2017-10-06	0.370	0.360	0.385	0.365	0.370	120,000	44,050	0.3671	5.984	5.823	6.227	5.904	5.984	7,419	5.9372	1.37%
2017-10-04	0.365	0.365	0.385	0.365	0.365	5,000	1,825	0.3650	5.904	5.904	6.227	5.904	5.904	309	5.9035	0.00%
2017-10-03	0.365	0.365	0.390	0.360	0.365	70,000	25,225	0.3604	5.904	5.904	6.308	5.823	5.904	4,328	5.8284	-2.67%
2017-09-29	0.375	0.375	0.390	0.355	0.375	215,000	78,225	0.3638	6.065	6.065	6.308	5.742	6.065	13,293	5.8847	0.00%
2017-09-28	0.375	0.355	0.375	0.355	0.380	55,000	19,775	0.3595	6.065	5.742	6.065	5.742	6.146	3,401	5.8153	0.00%
2017-09-27	0.375	0.365	0.375	0.380	0.380	120,000	46,000	0.3833	6.065	5.904	6.065	6.146	6.146	7,419	6.2000	-1.32%
2017-09-26	0.380	0.370	0.400	-	-	0	0	-	6.146	5.984	6.470	-	-	0	-	0.00%
2017-09-25	0.380	0.380	0.390	0.360	0.385	105,000	38,125	0.3631	6.146	6.146	6.308	5.823	6.227	6,492	5.8727	-1.30%
2017-09-22	0.385	0.370	0.400	0.370	0.385	315,000	120,325	0.3820	6.227	5.984	6.470	5.984	6.227	19,476	6.1782	1.32%
2017-09-21	0.380	0.380	0.390	0.380	0.390	245,000	94,150	0.3843	6.146	6.146	6.308	6.146	6.308	15,148	6.2154	-3.80%
2017-09-20	0.395	0.385	0.395	0.395	0.395	40,000	15,800	0.3950	6.389	6.227	6.389	6.389	6.389	2,473	6.3887	0.00%
2017-09-19	0.395	0.390	0.405	0.395	0.395	75,000	29,625	0.3950	6.389	6.308	6.550	6.389	6.389	4,637	6.3887	0.00%
2017-09-18	0.395	0.395	0.410	0.395	0.410	255,000	102,525	0.4021	6.389	6.389	6.631	6.389	6.631	15,766	6.5029	1.28%
2017-09-15	0.390	0.380	0.390	0.370	0.390	70,000	26,975	0.3854	6.308	6.146	6.308	5.984	6.308	4,328	6.2328	0.00%
2017-09-14	0.390	0.390	0.400	0.390	0.390	35,000	13,650	0.3900	6.308	6.308	6.470	6.308	6.308	2,164	6.3079	0.00%
2017-09-13	0.390	0.390	0.410	0.380	0.420	215,000	87,575	0.4073	6.308	6.308	6.631	6.146	6.793	13,293	6.5881	2.63%
2017-09-12	0.380	0.380	0.400	0.375	0.385	355,000	134,750	0.3796	6.146	6.146	6.470	6.065	6.227	21,949	6.1393	-3.80%
2017-09-11	0.395	0.380	0.395	0.395	0.415	335,000	134,075	0.4002	6.389	6.146	6.389	6.389	6.712	20,712	6.4732	-5.95%
2017-09-08	0.420	0.410	0.420	0.420	0.445	70,000	30,650	0.4379	6.793	6.631	6.793	6.793	7.197	4,328	7.0819	-2.33%
2017-09-07	0.430	0.425	0.430	0.430	0.435	200,000	86,500	0.4325	6.955	6.874	6.955	6.955	7.036	12,366	6.9953	-2.27%
2017-09-06	0.440	0.435	0.450	0.435	0.450	470,000	207,275	0.4410	7.117	7.036	7.278	7.036	7.278	29,059	7.1329	0.00%
2017-09-05	0.440	0.425	0.445	0.405	0.450	1,705,000	739,750	0.4339	7.117	6.874	7.197	6.550	7.278	105,416	7.0174	4.76%
2017-09-04	0.420	0.400	0.420	0.400	0.425	680,000	286,450	0.4213	6.793	6.470	6.793	6.470	6.874	42,043	6.8133	0.00%
2017-09-01	0.420	0.405	0.420	0.390	0.435	2,365,000	999,600	0.4227	6.793	6.550	6.793	6.308	7.036	146,222	6.8362	5.00%
2017-08-31	0.400	0.400	0.405	0.370	0.405	1,700,000	668,425	0.3932	6.470	6.470	6.550	5.984	6.550	105,107	6.3595	6.67%
2017-08-30	0.375	0.375	0.385	0.335	0.405	2,525,000	967,850	0.3833	6.065	6.065	6.227	5.418	6.550	156,115	6.1996	7.14%
2017-08-29	0.350	0.335	0.370	0.320	0.370	2,475,000	843,750	0.3409	5.661	5.418	5.984	5.176	5.984	153,023	5.5139	7.69%
2017-08-28	0.325	0.310	0.340	0.320	0.325	1,130,000	365,275	0.3233	5.257	5.014	5.499	5.176	5.257	69,865	5.2283	0.00%
2017-08-25	0.325	0.325	0.340	0.325	0.345	65,000	21,425	0.3296	5.257	5.257	5.499	5.257	5.580	4,019	5.3312	-1.52%
2017-08-24	0.330	0.320	0.345	-	-	0	0	-	5.337	5.176	5.580	-	-	0	-	0.00%
2017-08-22	0.330	0.330	0.335	0.330	0.330	70,000	23,100	0.3300	5.337	5.337	5.418	5.337	5.337	4,328	5.3374	-1.49%
2017-08-21	0.335	0.320	0.335	0.325	0.335	490,000	163,875	0.3344	5.418	5.176	5.418	5.257	5.418	30,295	5.4092	3.08%
2017-08-18	0.325	0.315	0.330	0.310	0.325	940,000	301,050	0.3203	5.257	5.095	5.337	5.014	5.257	58,118	5.1800	3.17%
2017-08-17	0.315	0.300	0.315	0.285	0.315	770,000	234,750	0.3049	5.095	4.852	5.095	4.610	5.095	47,607	4.9310	5.00%
2017-08-16	0.300	0.295	0.300	0.295	0.305	1,115,000	333,700	0.2993	4.852	4.771	4.852	4.771	4.933	68,938	4.8406	0.00%
2017-08-15	0.300	0.290	0.310	0.300	0.315	645,000	194,700	0.3019	4.852	4.690	5.014	4.852	5.095	39,879	4.8823	-4.76%
2017-08-14	0.315	0.315	0.325	0.315	0.325	250,000	79,000	0.3160	5.095	5.095	5.257	5.095	5.257	15,457	5.1110	-3.08%
2017-08-11	0.325	0.320	0.325	0.320	0.335	1,165,000	384,400	0.3300	5.257	5.176	5.257	5.176	5.418	72,029	5.3367	-4.41%
2017-08-10	0.340	0.340	0.345	0.335	0.350	995,000	343,650	0.3454	5.499	5.499	5.580	5.418	5.661	61,518	5.5861	-2.86%
2017-08-09	0.350	0.350	0.355	0.350	0.350	375,000	131,250	0.3500	5.661	5.661	5.742	5.661	5.661	23,185	5.6609	1.45%
2017-08-08	0.345	0.345	0.350	0.335	0.350	360,000	123,900	0.3442	5.580	5.580	5.661	5.418	5.661	22,258	5.5666	0.00%
2017-08-07	0.345	0.335	0.345	0.335	0.350	240,000	82,525	0.3439	5.580	5.418	5.580	5.418	5.661	14,839	5.5615	2.99%
2017-08-04	0.335	0.335	0.350	0.335	0.350	545,000	187,475	0.3440	5.418	5.418	5.661	5.418	5.661	33,696	5.5637	-2.90%
2017-08-03	0.345	0.340	0.350	-	-	15,000	5,100	0.3400	5.580	5.499	5.661	-	-	927	5.4992	0.00%
2017-08-02	0.345	0.340	0.350	0.330	0.350	1,035,000	348,850	0.3371	5.580	5.499	5.661	5.337	5.661	63,991	5.4515	0.00%
2017-08-01	0.345	0.345	0.350	0.335	0.360	205,000	72,400	0.3532	5.580	5.580	5.661	5.418	5.823	12,675	5.7122	-1.43%
2017-07-31	0.350	0.335	0.355	0.340	0.350	180,000	62,700	0.3483	5.661	5.418	5.742	5.499	5.661	11,129	5.6340	0.00%
2017-07-28	0.350	0.335	0.350	0.350	0.350	20,000	7,000	0.3500	5.661	5.418	5.661	5.661	5.661	1,237	5.6609	0.00%
2017-07-27	0.350	0.340	0.350	0.340	0.350	25,000	8,600	0.3440	5.661	5.499	5.661	5.499	5.661	1,546	5.5639	0.00%
2017-07-26	0.350	0.340	0.350	0.325	0.350	400,000	134,600	0.3365	5.661	5.499	5.661	5.257	5.661	24,731	5.4426	4.48%
2017-07-25	0.335	0.335	0.355	0.335	0.355	465,000	161,750	0.3478	5.418	5.418	5.742	5.418	5.742	28,750	5.6261	-4.29%
2017-07-24	0.350	0.320	0.350	0.350	0.360	70,000	24,800	0.3543	5.661	5.176	5.661	5.661	5.823	4,328	5.7302	2.94%
2017-07-21	0.340	0.335	0.355	0.340	0.355	775,000	270,475	0.3490	5.499	5.418	5.742	5.499	5.742	47,916	5.6447	-4.23%
2017-07-20	0.355	0.355	0.365	0.340	0.365	1,400,000	491,325	0.3509	5.742	5.742	5.904	5.499	5.904	86,559	5.6762	2.90%
2017-07-19	0.345	0.345	0.360	0.340	0.360	1,625,000	566,325	0.3485	5.580	5.580	5.823	5.499	5.823	100,470	5.6368	-4.17%
2017-07-18	0.360	0.360	0.365	0.360	0.365	280,000	101,725	0.3633	5.823	5.823	5.904	5.823	5.904	17,312	5.8761	-1.37%
2017-07-17	0.365	0.365	0.370	0.365	0.380	315,000	116,150	0.3687	5.904	5.904	5.984	5.904	6.146	19,476	5.9639	-1.35%
2017-07-14	0.370	0.365	0.375	0.360	0.375	375,000	138,650	0.3697	5.984	5.904	6.065	5.823	6.065	23,185	5.9801	-1.33%
2017-07-13	0.375	0.375	0.380	0.365	0.380	465,000	173,175	0.3724	6.065	6.065	6.146	5.904	6.146	28,750	6.0235	0.00%
2017-07-12	0.375	0.370	0.375	0.370	0.380	1,060,000	394,575	0.3722	6.065	5.984	6.065	5.984	6.146	65,537	6.0206	-1.32%
2017-07-11	0.380	0.380	0.390	0.380	0.380	295,000	112,100	0.3800	6.146	6.146	6.308	6.146	6.146	18,239	6.1461	0.00%
2017-07-10	0.380	0.380	0.385	0.375	0.385	680,000	258,450	0.3801	6.146	6.146	6.227	6.065	6.227	42,043	6.1473	-1.30%
2017-07-07	0.385	0.380	0.385	0.375	0.410	1,015,000	390,650	0.3849	6.227	6.146	6.227	6.065	6.631	62,755	6.2250	0.00%
2017-07-06	0.385	0.380	0.400	0.385	0.415	545,000	215,700	0.3958	6.227	6.146	6.470	6.227	6.712	33,696	6.4014	-6.10%
2017-07-05	0.410	0.395	0.415	0.370	0.420	9,350,000	3,732,625	0.3992	6.631	6.389	6.712	5.984	6.793	578,087	6.4569	9.33%
2017-07-04	0.375	0.375	0.380	0.365	0.380	2,030,000	755,525	0.3722	6.065	6.065	6.146	5.904	6.146	125,510	6.0196	-5.06%
2017-07-03	0.395	0.375	0.395	0.380	0.395	255,000	97,275	0.3815	6.389	6.065	6.389	6.146	6.389	15,766	6.1699	0.00%
2017-06-30	0.395	0.390	0.395	0.370	0.400	6,645,000	2,532,175	0.3811	6.389	6.308	6.389	5.984	6.470	410,844	6.1633	1.28%
2017-06-29	0.390	0.385	0.390	0.380	0.395	1,965,000	757,450	0.3855	6.308	6.227	6.308	6.146	6.389	121,491	6.2346	1.30%
2017-06-28	0.385	0.385	0.390	0.375	0.400	1,895,000	737,050	0.3889	6.227	6.227	6.308	6.065	6.470	117,163	6.2908	-2.53%
2017-06-27	0.395	0.395	0.400	0.375	0.440	4,360,000	1,720,675	0.3947	6.389	6.389	6.470	6.065	7.117	269,568	6.3831	-7.06%
2017-06-26	0.425	0.425	0.430	0.420	0.450	760,000	324,750	0.4273	6.874	6.874	6.955	6.793	7.278	46,989	6.9112	-4.49%
2017-06-23	0.445	0.440	0.445	0.400	0.465	5,605,000	2,486,100	0.4436	7.197	7.117	7.197	6.470	7.521	346,543	7.1740	11.25%
2017-06-22	0.400	0.390	0.405	0.395	0.405	435,000	174,175	0.4004	6.470	6.308	6.550	6.389	6.550	26,895	6.4761	0.00%
2017-06-21	0.400	0.400	0.405	0.400	0.415	2,245,000	915,600	0.4078	6.470	6.470	6.550	6.470	6.712	138,803	6.5964	-2.44%
2017-06-20	0.410	0.410	0.415	0.365	0.440	9,895,000	4,006,400	0.4049	6.631	6.631	6.712	5.904	7.117	611,783	6.5487	12.33%
2017-06-19	0.365	0.365	0.375	0.365	0.375	510,000	188,825	0.3702	5.904	5.904	6.065	5.904	6.065	31,532	5.9884	-2.67%
2017-06-16	0.375	0.370	0.375	0.370	0.395	3,130,000	1,177,400	0.3762	6.065	5.984	6.065	5.984	6.389	193,520	6.0841	-6.25%
2017-06-15	0.400	0.400	0.405	0.390	0.405	510,000	203,500	0.3990	6.470	6.470	6.550	6.308	6.550	31,532	6.4538	0.00%
2017-06-14	0.400	0.390	0.400	0.390	0.410	685,000	273,475	0.3992	6.470	6.308	6.470	6.308	6.631	42,352	6.4572	2.56%
2017-06-13	0.390	0.390	0.395	0.385	0.410	1,125,000	440,325	0.3914	6.308	6.308	6.389	6.227	6.631	69,556	6.3305	-1.27%
2017-06-12	0.395	0.385	0.395	0.385	0.415	1,455,000	573,300	0.3940	6.389	6.227	6.389	6.227	6.712	89,959	6.3729	-2.47%
2017-06-09	0.405	0.405	0.410	0.405	0.430	2,980,000	1,223,575	0.4106	6.550	6.550	6.631	6.550	6.955	184,246	6.6410	-5.81%
2017-06-08	0.430	0.425	0.430	0.395	0.430	11,020,000	4,578,575	0.4155	6.955	6.874	6.955	6.389	6.955	681,339	6.7200	11.69%
2017-06-07	0.385	0.385	0.390	0.380	0.400	4,540,000	1,775,050	0.3910	6.227	6.227	6.308	6.146	6.470	280,697	6.3237	-3.75%
2017-06-06	0.400	0.395	0.400	0.395	0.445	11,645,000	4,793,650	0.4116	6.470	6.389	6.470	6.389	7.197	719,982	6.6580	-13.04%
2017-06-05	0.460	0.455	0.465	0.445	0.485	3,805,000	1,754,575	0.4611	7.440	7.359	7.521	7.197	7.844	235,254	7.4582	-5.15%
2017-06-02	0.485	0.485	0.490	0.465	0.520	4,965,000	2,453,525	0.4942	7.844	7.844	7.925	7.521	8.410	306,974	7.9926	-2.02%
2017-06-01	0.495	0.495	0.500	0.485	0.510	3,485,000	1,742,875	0.5001	8.006	8.006	8.087	7.844	8.249	215,469	8.0888	-2.94%
2017-05-31	0.510	0.510	0.520	0.500	0.550	7,125,000	3,698,950	0.5192	8.249	8.249	8.410	8.087	8.896	440,521	8.3968	0.00%
2017-05-29	0.510	0.500	0.510	0.500	0.550	9,995,000	5,196,900	0.5199	8.249	8.087	8.249	8.087	8.896	617,966	8.4097	-10.53%
2017-05-26	0.570	0.570	0.580	0.560	0.630	55,050,000	32,886,650	0.5974	9.219	9.219	9.381	9.057	10.19	3,403,606	9.6623