MOS House Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01653	2018-10-19			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-15	0	2.700	2.580	2.740	2.700	2.920	100,000	284,800	2.8480	2.700	2.580	2.740	2.700	2.920	100,000	2.8480	-7.53%
2026-01-14	0	2.920	2.850	3.080	2.600	2.980	600,000	1,725,800	2.8763	2.920	2.850	3.080	2.600	2.980	600,000	2.8763	12.31%
2026-01-13	0	2.600	2.500	2.650	2.290	2.600	460,000	1,115,400	2.4248	2.600	2.500	2.650	2.290	2.600	460,000	2.4248	8.79%
2026-01-12	0	2.390	2.300	2.860	2.380	2.810	160,000	407,000	2.5438	2.390	2.300	2.860	2.380	2.810	160,000	2.5438	-8.08%
2026-01-09	0	2.600	-	2.600	2.540	3.000	476,000	1,305,640	2.7429	2.600	-	2.600	2.540	3.000	476,000	2.7429	-15.86%
2026-01-08	0	3.090	2.960	3.090	3.050	3.490	644,000	2,040,000	3.1677	3.090	2.960	3.090	3.050	3.490	644,000	3.1677	-12.22%
2026-01-07	0	3.520	3.300	3.530	3.490	3.750	380,000	1,374,680	3.6176	3.520	3.300	3.530	3.490	3.750	380,000	3.6176	2.92%
2026-01-06	0	3.420	3.110	3.420	3.000	3.430	384,000	1,210,000	3.1510	3.420	3.110	3.420	3.000	3.430	384,000	3.1510	19.16%
2026-01-05	0	2.870	2.870	3.000	2.300	3.010	588,000	1,556,060	2.6464	2.870	2.870	3.000	2.300	3.010	588,000	2.6464	31.65%
2026-01-02	0	2.180	2.180	2.290	2.120	2.250	280,000	612,200	2.1864	2.180	2.180	2.290	2.120	2.250	280,000	2.1864	0.00%
2025-12-31	0	2.180	2.050	2.180	2.180	2.180	40,000	87,200	2.1800	2.180	2.050	2.180	2.180	2.180	40,000	2.1800	0.00%
2025-12-30	0	2.180	2.000	2.380	2.180	2.280	220,000	490,200	2.2282	2.180	2.000	2.380	2.180	2.280	220,000	2.2282	-4.80%
2025-12-29	0	2.290	2.220	2.290	2.270	2.360	80,000	184,000	2.3000	2.290	2.220	2.290	2.270	2.360	80,000	2.3000	-2.97%
2025-12-24	0	2.360	2.220	2.370	2.280	2.360	220,000	507,400	2.3064	2.360	2.220	2.370	2.280	2.360	220,000	2.3064	2.16%
2025-12-23	0	2.310	2.100	2.300	2.160	2.400	140,000	323,600	2.3114	2.310	2.100	2.300	2.160	2.400	140,000	2.3114	-1.28%
2025-12-22	0	2.340	-	2.340	2.250	2.450	410,000	970,100	2.3661	2.340	-	2.340	2.250	2.450	410,000	2.3661	-6.40%
2025-12-19	0	2.500	2.470	2.600	2.400	2.600	940,000	2,352,600	2.5028	2.500	2.470	2.600	2.400	2.600	940,000	2.5028	-3.85%
2025-12-18	0	2.600	2.200	2.650	2.400	2.900	2,120,000	5,480,400	2.5851	2.600	2.200	2.650	2.400	2.900	2,120,000	2.5851	-14.47%
2025-12-17	0	3.040	2.800	3.280	2.970	3.300	300,190	944,989	3.1480	3.040	2.800	3.280	2.970	3.300	300,190	3.1480	-7.88%
2025-12-16	0	3.300	3.060	3.360	3.180	3.300	108,000	338,060	3.1302	3.300	3.060	3.360	3.180	3.300	108,000	3.1302	1.23%
2025-12-15	0	3.260	3.020	3.350	2.770	3.340	320,000	992,000	3.1000	3.260	3.020	3.350	2.770	3.340	320,000	3.1000	2.19%
2025-12-12	0	3.190	3.010	3.200	2.850	3.190	504,000	1,502,800	2.9817	3.190	3.010	3.200	2.850	3.190	504,000	2.9817	3.57%
2025-12-11	0	3.080	2.940	3.080	2.900	3.400	1,030,000	3,209,300	3.1158	3.080	2.940	3.080	2.900	3.400	1,030,000	3.1158	-9.41%
2025-12-10	0	3.400	3.290	3.410	3.080	3.720	1,000,000	3,396,600	3.3966	3.400	3.290	3.410	3.080	3.720	1,000,000	3.3966	-10.29%
2025-12-09	0	3.790	3.700	3.800	3.700	3.980	350,000	1,346,800	3.8480	3.790	3.700	3.800	3.700	3.980	350,000	3.8480	1.07%
2025-12-08	0	3.750	3.700	3.750	3.710	4.080	1,136,000	4,375,720	3.8519	3.750	3.700	3.750	3.710	4.080	1,136,000	3.8519	-4.82%
2025-12-05	0	3.940	3.940	3.970	3.410	3.970	706,000	2,616,880	3.7066	3.940	3.940	3.970	3.410	3.970	706,000	3.7066	4.79%
2025-12-04	0	3.760	3.450	3.760	3.060	3.760	2,273,000	7,659,580	3.3698	3.760	3.450	3.760	3.060	3.760	2,273,000	3.3698	3.87%
2025-12-03	0	3.620	3.600	3.830	3.620	4.600	2,568,900	10,128,035	3.9426	3.620	3.600	3.830	3.620	4.600	2,568,900	3.9426	-18.28%
2025-12-02	0	4.430	4.040	4.430	4.000	4.990	1,460,300	6,507,950	4.4566	4.430	4.040	4.430	4.000	4.990	1,460,300	4.4566	-8.28%
2025-12-01	0	4.830	4.600	4.830	4.450	4.900	1,034,000	4,933,700	4.7715	4.830	4.600	4.830	4.450	4.900	1,034,000	4.7715	2.77%
2025-11-28	0	4.700	4.420	4.750	4.350	4.950	1,398,000	6,550,800	4.6858	4.700	4.420	4.750	4.350	4.950	1,398,000	4.6858	3.98%
2025-11-27	0	4.520	4.510	4.650	4.240	5.020	3,260,400	15,626,956	4.7930	4.520	4.510	4.650	4.240	5.020	3,260,400	4.7930	10.51%
2025-11-26	0	4.090	3.890	4.090	3.430	4.090	3,853,200	14,903,400	3.8678	4.090	3.890	4.090	3.430	4.090	3,853,200	3.8678	19.24%
2025-11-25	0	3.430	3.350	3.470	2.680	3.490	3,210,800	10,045,168	3.1286	3.430	3.350	3.470	2.680	3.490	3,210,800	3.1286	27.99%
2025-11-24	0	2.680	2.680	2.700	2.350	2.850	2,987,400	7,638,494	2.5569	2.680	2.680	2.700	2.350	2.850	2,987,400	2.5569	-0.74%
2025-11-21	0	2.700	2.640	2.700	2.500	2.820	3,196,000	8,557,440	2.6775	2.700	2.640	2.700	2.500	2.820	3,196,000	2.6775	11.57%
2025-11-20	0	2.420	2.420	2.490	1.900	2.530	3,354,000	7,601,280	2.2663	2.420	2.420	2.490	1.900	2.530	3,354,000	2.2663	16.91%
2025-11-19	0	2.070	2.010	2.140	1.880	2.200	3,158,000	6,444,360	2.0406	2.070	2.010	2.140	1.880	2.200	3,158,000	2.0406	10.11%
2025-11-18	0	1.880	1.820	1.880	1.560	1.940	3,658,000	6,589,320	1.8013	1.880	1.820	1.880	1.560	1.940	3,658,000	1.8013	24.50%
2025-11-17	0	1.510	1.500	1.540	1.260	1.580	3,560,000	5,209,400	1.4633	1.510	1.500	1.540	1.260	1.580	3,560,000	1.4633	23.77%
2025-11-14	0	1.220	1.190	1.250	1.180	1.220	680,000	815,200	1.1988	1.220	1.190	1.250	1.180	1.220	680,000	1.1988	1.67%
2025-11-13	0	1.200	1.200	1.210	1.180	1.270	2,080,000	2,519,600	1.2113	1.200	1.200	1.210	1.180	1.270	2,080,000	1.2113	-4.00%
2025-11-12	0	1.250	1.240	1.320	1.200	1.500	3,756,000	4,975,960	1.3248	1.250	1.240	1.320	1.200	1.500	3,756,000	1.3248	-16.11%
2025-11-11	0	1.490	1.420	1.490	1.390	1.590	2,176,000	3,296,660	1.5150	1.490	1.420	1.490	1.390	1.590	2,176,000	1.5150	5.67%
2025-11-10	0	1.410	1.360	1.420	1.180	1.490	1,560,000	2,073,400	1.3291	1.410	1.360	1.420	1.180	1.490	1,560,000	1.3291	-2.76%
2025-11-07	0	1.450	1.440	1.450	1.280	1.450	1,022,000	1,418,520	1.3880	1.450	1.440	1.450	1.280	1.450	1,022,000	1.3880	12.40%
2025-11-06	0	1.290	1.220	1.290	1.230	1.290	160,000	202,200	1.2638	1.290	1.220	1.290	1.230	1.290	160,000	1.2638	0.00%
2025-11-05	0	1.290	1.240	1.300	1.090	1.290	880,000	1,029,600	1.1700	1.290	1.240	1.300	1.090	1.290	880,000	1.1700	13.16%
2025-11-04	0	1.140	1.130	1.180	1.090	1.400	840,000	1,034,400	1.2314	1.140	1.130	1.180	1.090	1.400	840,000	1.2314	-14.29%
2025-11-03	0	1.330	1.190	1.370	0.980	1.330	3,212,000	3,748,440	1.1670	1.330	1.190	1.370	0.980	1.330	3,212,000	1.1670	41.49%
2025-10-31	0	0.940	0.920	0.950	0.910	0.940	160,000	147,400	0.9213	0.940	0.920	0.950	0.910	0.940	160,000	0.9213	-2.08%
2025-10-30	0	0.960	0.920	0.990	0.860	0.980	520,000	480,400	0.9238	0.960	0.920	0.990	0.860	0.980	520,000	0.9238	11.63%
2025-10-28	0	0.860	0.830	0.860	0.800	0.910	660,000	560,800	0.8497	0.860	0.830	0.860	0.800	0.910	660,000	0.8497	-3.37%
2025-10-27	0	0.890	0.850	0.890	0.850	0.910	240,000	211,000	0.8792	0.890	0.850	0.890	0.850	0.910	240,000	0.8792	-2.20%
2025-10-24	0	0.910	0.830	0.870	0.830	0.950	540,000	471,000	0.8722	0.910	0.830	0.870	0.830	0.950	540,000	0.8722	-6.19%
2025-10-23	0	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
2025-10-22	0	0.970	0.830	0.970	0.950	0.970	80,000	76,400	0.9550	0.970	0.830	0.970	0.950	0.970	80,000	0.9550	0.00%
2025-10-21	0	0.970	0.870	0.980	0.970	1.050	340,000	337,600	0.9929	0.970	0.870	0.980	0.970	1.050	340,000	0.9929	-2.02%
2025-10-20	0	0.990	0.890	1.000	0.870	1.030	380,000	363,800	0.9574	0.990	0.890	1.000	0.870	1.030	380,000	0.9574	-4.81%
2025-10-17	0	1.040	0.950	1.040	1.020	1.120	632,694	677,220	1.0704	1.040	0.950	1.040	1.020	1.120	632,694	1.0704	2.97%
2025-10-16	0	1.010	0.890	1.010	0.930	1.050	896,000	889,720	0.9930	1.010	0.890	1.010	0.930	1.050	896,000	0.9930	13.48%
2025-10-15	0	0.890	0.830	0.890	0.750	0.890	1,062,000	875,500	0.8244	0.890	0.830	0.890	0.750	0.890	1,062,000	0.8244	18.67%
2025-10-14	0	0.750	-	0.750	0.710	0.750	440,000	325,200	0.7391	0.750	-	0.750	0.710	0.750	440,000	0.7391	4.17%
2025-10-13	0	0.720	0.610	0.720	0.700	0.720	180,000	128,600	0.7144	0.720	0.610	0.720	0.700	0.720	180,000	0.7144	2.86%
2025-10-10	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2025-10-09	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2025-10-08	0	0.700	0.660	0.700	0.660	0.700	88,000	58,840	0.6686	0.700	0.660	0.700	0.660	0.700	88,000	0.6686	-2.78%
2025-10-06	0	0.720	0.660	0.770	0.720	0.720	20,000	14,400	0.7200	0.720	0.660	0.770	0.720	0.720	20,000	0.7200	0.00%
2025-10-03	0	0.720	0.710	0.740	0.720	0.790	340,000	265,800	0.7818	0.720	0.710	0.740	0.720	0.790	340,000	0.7818	1.41%
2025-10-02	0	0.710	0.680	0.730	0.670	0.770	1,480,000	1,047,600	0.7078	0.710	0.680	0.730	0.670	0.770	1,480,000	0.7078	-7.79%
2025-09-30	0	0.770	0.710	0.830	-	-	0	0	-	0.770	0.710	0.830	-	-	0	-	0.00%
2025-09-29	0	0.770	-	0.840	0.770	0.830	1,420,000	1,137,600	0.8011	0.770	-	0.840	0.770	0.830	1,420,000	0.8011	-6.10%
2025-09-26	0	0.820	0.780	0.880	0.800	0.860	1,322,000	1,071,100	0.8102	0.820	0.780	0.880	0.800	0.860	1,322,000	0.8102	-7.87%
2025-09-25	0	0.890	0.820	0.890	0.820	0.900	464,000	391,680	0.8441	0.890	0.820	0.890	0.820	0.900	464,000	0.8441	-1.11%
2025-09-24	0	0.900	0.850	0.940	0.900	0.900	60,000	54,000	0.9000	0.900	0.850	0.940	0.900	0.900	60,000	0.9000	-2.17%
2025-09-23	0	0.920	0.870	0.920	0.830	0.940	80,000	72,400	0.9050	0.920	0.870	0.920	0.830	0.940	80,000	0.9050	-1.08%
2025-09-22	0	0.930	0.850	0.950	0.890	0.990	80,000	74,200	0.9275	0.930	0.850	0.950	0.890	0.990	80,000	0.9275	-6.06%
2025-09-19	0	0.990	0.950	0.990	0.940	1.040	876,000	862,760	0.9849	0.990	0.950	0.990	0.940	1.040	876,000	0.9849	5.32%
2025-09-18	0	0.940	0.920	0.960	0.840	0.960	752,000	675,700	0.8985	0.940	0.920	0.960	0.840	0.960	752,000	0.8985	10.59%
2025-09-17	0	0.850	0.840	0.870	0.800	0.880	740,000	618,400	0.8357	0.850	0.840	0.870	0.800	0.880	740,000	0.8357	3.66%
2025-09-16	0	0.820	0.810	0.850	0.720	0.840	1,666,000	1,337,220	0.8027	0.820	0.810	0.850	0.720	0.840	1,666,000	0.8027	7.89%
2025-09-15	0	0.760	0.740	0.780	0.690	0.840	920,000	713,200	0.7752	0.760	0.740	0.780	0.690	0.840	920,000	0.7752	0.00%
2025-09-12	0	0.760	0.730	0.780	0.720	0.830	1,570,000	1,239,100	0.7892	0.760	0.730	0.780	0.720	0.830	1,570,000	0.7892	4.11%
2025-09-11	0	0.730	0.670	0.730	0.650	0.730	740,000	522,000	0.7054	0.730	0.670	0.730	0.650	0.730	740,000	0.7054	1.39%
2025-09-10	0	0.720	0.720	0.750	0.720	0.810	1,554,000	1,181,020	0.7600	0.720	0.720	0.750	0.720	0.810	1,554,000	0.7600	-12.20%
2025-09-09	0	0.820	0.770	0.820	0.720	0.850	2,306,000	1,820,300	0.7894	0.820	0.770	0.820	0.720	0.850	2,306,000	0.7894	-5.75%
2025-09-08	0	0.870	0.830	0.880	0.420	0.940	10,824,000	7,772,080	0.7180	0.870	0.830	0.880	0.420	0.940	10,824,000	0.7180	112.20%
2025-09-05	0	0.410	0.410	0.450	0.400	0.450	466,000	196,180	0.4210	0.410	0.410	0.450	0.400	0.450	466,000	0.4210	2.50%
2025-09-04	0	0.400	0.390	0.415	0.390	0.415	180,000	71,600	0.3978	0.400	0.390	0.415	0.390	0.415	180,000	0.3978	0.00%
2025-09-03	0	0.400	0.400	0.415	0.385	0.460	520,000	216,000	0.4154	0.400	0.400	0.415	0.385	0.460	520,000	0.4154	1.27%
2025-09-02	0	0.395	0.380	0.400	0.370	0.395	920,000	352,000	0.3826	0.395	0.380	0.400	0.370	0.395	920,000	0.3826	2.60%
2025-09-01	0	0.385	0.385	0.415	0.380	0.385	160,000	61,200	0.3825	0.385	0.385	0.415	0.380	0.385	160,000	0.3825	-2.53%
2025-08-29	0	0.395	0.370	0.425	0.395	0.400	80,000	31,700	0.3963	0.395	0.370	0.425	0.395	0.400	80,000	0.3963	2.60%
2025-08-28	0	0.385	0.370	0.400	0.380	0.395	180,000	70,200	0.3900	0.385	0.370	0.400	0.380	0.395	180,000	0.3900	4.05%
2025-08-27	0	0.370	0.370	0.400	0.365	0.420	1,480,000	570,200	0.3853	0.370	0.370	0.400	0.365	0.420	1,480,000	0.3853	1.37%
2025-08-26	0	0.365	0.345	0.380	0.345	0.370	180,000	65,500	0.3639	0.365	0.345	0.380	0.345	0.370	180,000	0.3639	0.00%
2025-08-25	0	0.365	0.345	0.370	0.345	0.365	130,000	46,050	0.3542	0.365	0.345	0.370	0.345	0.365	130,000	0.3542	0.00%
2025-08-22	0	0.365	0.255	0.365	0.375	0.375	20,000	7,500	0.3750	0.365	0.255	0.365	0.375	0.375	20,000	0.3750	0.00%
2025-08-21	0	0.365	0.320	0.415	0.365	0.395	320,000	122,100	0.3816	0.365	0.320	0.415	0.365	0.395	320,000	0.3816	0.00%
2025-08-20	0	0.365	0.340	0.350	0.345	0.365	40,000	14,200	0.3550	0.365	0.340	0.350	0.345	0.365	40,000	0.3550	5.80%
2025-08-19	0	0.345	0.320	0.355	0.345	0.370	140,000	50,300	0.3593	0.345	0.320	0.355	0.345	0.370	140,000	0.3593	-2.82%
2025-08-18	0	0.355	0.345	0.360	0.345	0.355	700,000	248,300	0.3547	0.355	0.345	0.360	0.345	0.355	700,000	0.3547	2.90%
2025-08-15	0	0.345	0.345	0.360	0.345	0.360	120,000	42,100	0.3508	0.345	0.345	0.360	0.345	0.360	120,000	0.3508	0.00%
2025-08-14	0	0.345	0.320	0.345	0.330	0.360	560,000	193,700	0.3459	0.345	0.320	0.345	0.330	0.360	560,000	0.3459	0.00%
2025-08-13	0	0.345	0.345	0.360	0.320	0.320	24,000	7,740	0.3225	0.345	0.345	0.360	0.320	0.320	24,000	0.3225	0.00%
2025-08-12	0	0.345	0.315	0.360	-	-	0	0	-	0.345	0.315	0.360	-	-	0	-	0.00%
2025-08-11	0	0.345	0.310	0.360	0.345	0.350	60,000	20,800	0.3467	0.345	0.310	0.360	0.345	0.350	60,000	0.3467	0.00%
2025-08-08	0	0.345	0.310	0.355	0.345	0.355	40,000	14,000	0.3500	0.345	0.310	0.355	0.345	0.355	40,000	0.3500	0.00%
2025-08-07	0	0.345	0.300	0.345	0.350	0.350	40,000	14,000	0.3500	0.345	0.300	0.345	0.350	0.350	40,000	0.3500	0.00%
2025-08-06	0	0.345	0.320	0.355	-	-	40,000	13,800	0.3450	0.345	0.320	0.355	-	-	40,000	0.3450	0.00%
2025-08-05	0	0.345	0.345	0.385	0.335	0.375	440,000	154,200	0.3505	0.345	0.345	0.385	0.335	0.375	440,000	0.3505	7.81%
2025-08-04	0	0.320	0.320	0.375	0.315	0.350	220,000	78,300	0.3559	0.320	0.320	0.375	0.315	0.350	220,000	0.3559	-1.54%
2025-08-01	0	0.325	0.310	0.345	-	-	0	0	-	0.325	0.310	0.345	-	-	0	-	0.00%
2025-07-31	0	0.325	0.315	0.350	-	-	0	0	-	0.325	0.315	0.350	-	-	0	-	0.00%
2025-07-30	0	0.325	0.320	0.345	0.325	0.325	60,000	19,500	0.3250	0.325	0.320	0.345	0.325	0.325	60,000	0.3250	-2.99%
2025-07-29	0	0.335	0.320	0.340	0.280	0.345	820,000	251,600	0.3068	0.335	0.320	0.340	0.280	0.345	820,000	0.3068	8.06%
2025-07-28	0	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2025-07-25	0	0.310	0.280	0.335	-	-	0	0	-	0.310	0.280	0.335	-	-	0	-	0.00%
2025-07-24	0	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2025-07-23	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2025-07-22	0	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2025-07-21	0	0.310	0.280	0.335	0.310	0.310	20,000	6,200	0.3100	0.310	0.280	0.335	0.310	0.310	20,000	0.3100	0.00%
2025-07-18	0	0.310	0.280	0.330	-	-	0	0	-	0.310	0.280	0.330	-	-	0	-	0.00%
2025-07-17	0	0.310	0.280	0.335	-	-	6,000	1,590	0.2650	0.310	0.280	0.335	-	-	6,000	0.2650	0.00%
2025-07-16	0	0.310	0.305	0.330	0.310	0.310	24,000	7,360	0.3067	0.310	0.305	0.330	0.310	0.310	24,000	0.3067	-4.62%
2025-07-15	0	0.325	0.285	0.325	0.345	0.345	82,000	28,140	0.3432	0.325	0.285	0.325	0.345	0.345	82,000	0.3432	4.84%
2025-07-14	0	0.310	0.275	0.335	-	-	0	0	-	0.310	0.275	0.335	-	-	0	-	0.00%
2025-07-11	0	0.310	0.275	0.335	-	-	0	0	-	0.310	0.275	0.335	-	-	0	-	0.00%
2025-07-10	0	0.310	0.275	0.330	-	-	0	0	-	0.310	0.275	0.330	-	-	0	-	0.00%
2025-07-09	0	0.310	0.275	0.330	-	-	0	0	-	0.310	0.275	0.330	-	-	0	-	0.00%
2025-07-08	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2025-07-07	0	0.310	0.310	0.330	0.310	0.310	30,000	9,100	0.3033	0.310	0.310	0.330	0.310	0.310	30,000	0.3033	1.64%
2025-07-04	0	0.305	0.305	0.330	0.305	0.305	30,000	9,000	0.3000	0.305	0.305	0.330	0.305	0.305	30,000	0.3000	-7.58%
2025-07-03	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2025-07-02	0	0.330	0.305	0.340	-	-	0	0	-	0.330	0.305	0.340	-	-	0	-	0.00%
2025-06-30	0	0.330	0.305	0.340	0.330	0.335	160,000	53,300	0.3331	0.330	0.305	0.340	0.330	0.335	160,000	0.3331	0.00%
2025-06-27	0	0.330	0.300	0.340	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	0.00%
2025-06-26	0	0.330	0.300	0.330	0.330	0.330	20,000	6,600	0.3300	0.330	0.300	0.330	0.330	0.330	20,000	0.3300	10.00%
2025-06-25	0	0.300	0.275	0.340	-	-	0	0	-	0.300	0.275	0.340	-	-	0	-	0.00%
2025-06-24	0	0.300	0.275	0.335	0.300	0.300	300,000	90,000	0.3000	0.300	0.275	0.335	0.300	0.300	300,000	0.3000	0.00%
2025-06-23	0	0.300	0.295	0.335	0.300	0.300	20,000	6,000	0.3000	0.300	0.295	0.335	0.300	0.300	20,000	0.3000	1.69%
2025-06-20	0	0.295	0.295	0.330	-	-	0	0	-	0.295	0.295	0.330	-	-	0	-	0.00%
2025-06-19	0	0.295	0.295	0.330	-	-	0	0	-	0.295	0.295	0.330	-	-	0	-	0.00%
2025-06-18	0	0.295	0.260	0.330	0.295	0.295	200,000	59,000	0.2950	0.295	0.260	0.330	0.295	0.295	200,000	0.2950	0.00%
2025-06-17	0	0.295	0.290	0.330	0.295	0.300	160,000	47,400	0.2963	0.295	0.290	0.330	0.295	0.300	160,000	0.2963	-3.28%
2025-06-16	0	0.305	0.300	0.320	0.305	0.310	136,000	40,980	0.3013	0.305	0.300	0.320	0.305	0.310	136,000	0.3013	5.17%
2025-06-13	0	0.290	0.285	0.310	0.290	0.290	140,000	40,600	0.2900	0.290	0.285	0.310	0.290	0.290	140,000	0.2900	-1.69%
2025-06-12	0	0.295	0.250	0.310	0.295	0.295	80,000	23,600	0.2950	0.295	0.250	0.310	0.295	0.295	80,000	0.2950	1.72%
2025-06-11	0	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2025-06-10	0	0.290	0.290	0.310	0.285	0.295	150,000	43,300	0.2887	0.290	0.290	0.310	0.285	0.295	150,000	0.2887	0.00%
2025-06-09	0	0.290	0.285	0.310	0.280	0.290	160,000	45,200	0.2825	0.290	0.285	0.310	0.280	0.290	160,000	0.2825	9.43%
2025-06-06	0	0.265	0.265	0.290	0.265	0.265	20,000	5,300	0.2650	0.265	0.265	0.290	0.265	0.265	20,000	0.2650	0.00%
2025-06-05	0	0.265	0.241	0.290	0.265	0.270	200,000	53,500	0.2675	0.265	0.241	0.290	0.265	0.270	200,000	0.2675	1.92%
2025-06-04	0	0.260	0.241	0.270	-	-	0	0	-	0.260	0.241	0.270	-	-	0	-	0.00%
2025-06-03	0	0.260	0.240	0.270	-	-	2,000	460	0.2300	0.260	0.240	0.270	-	-	2,000	0.2300	0.00%
2025-06-02	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2025-05-30	0	0.260	0.241	0.270	0.260	0.260	80,000	20,800	0.2600	0.260	0.241	0.270	0.260	0.260	80,000	0.2600	-3.70%
2025-05-29	0	0.270	0.245	0.280	0.250	0.270	40,000	10,400	0.2600	0.270	0.245	0.280	0.250	0.270	40,000	0.2600	0.00%
2025-05-28	0	0.270	0.235	0.270	-	-	0	0	-	0.270	0.235	0.270	-	-	0	-	0.00%
2025-05-27	0	0.270	0.235	0.280	-	-	0	0	-	0.270	0.235	0.280	-	-	0	-	0.00%
2025-05-26	0	0.270	0.245	0.290	0.246	0.270	120,000	30,380	0.2532	0.270	0.245	0.290	0.246	0.270	120,000	0.2532	12.03%
2025-05-23	0	0.241	0.235	0.260	-	-	0	0	-	0.241	0.235	0.260	-	-	0	-	0.00%
2025-05-22	0	0.241	0.236	0.260	-	-	0	0	-	0.241	0.236	0.260	-	-	0	-	0.00%
2025-05-21	0	0.241	0.236	0.249	-	-	0	0	-	0.241	0.236	0.249	-	-	0	-	0.00%
2025-05-20	0	0.241	0.237	0.247	0.237	0.241	40,000	9,560	0.2390	0.241	0.237	0.247	0.237	0.241	40,000	0.2390	-3.60%
2025-05-19	0	0.250	0.235	0.260	0.250	0.250	60,000	15,000	0.2500	0.250	0.235	0.260	0.250	0.250	60,000	0.2500	0.00%
2025-05-16	0	0.250	0.235	0.265	-	-	0	0	-	0.250	0.235	0.265	-	-	0	-	0.00%
2025-05-15	0	0.250	0.239	0.265	0.232	0.250	110,000	26,320	0.2393	0.250	0.239	0.265	0.232	0.250	110,000	0.2393	1.21%
2025-05-14	0	0.247	0.232	0.247	0.248	0.248	100,000	24,800	0.2480	0.247	0.232	0.247	0.248	0.248	100,000	0.2480	3.78%
2025-05-13	0	0.238	0.232	0.255	-	-	0	0	-	0.238	0.232	0.255	-	-	0	-	0.00%
2025-05-12	0	0.238	0.232	0.248	-	-	0	0	-	0.238	0.232	0.248	-	-	0	-	0.00%
2025-05-09	0	0.238	0.234	0.245	-	-	0	0	-	0.238	0.234	0.245	-	-	0	-	0.00%
2025-05-08	0	0.238	0.233	0.246	0.232	0.238	80,000	18,800	0.2350	0.238	0.233	0.246	0.232	0.238	80,000	0.2350	-4.42%
2025-05-07	0	0.249	0.234	0.249	-	-	0	0	-	0.249	0.234	0.249	-	-	0	-	0.00%
2025-05-06	0	0.249	0.232	0.249	-	-	0	0	-	0.249	0.232	0.249	-	-	0	-	0.00%
2025-05-02	0	0.249	0.232	0.249	0.249	0.249	20,000	4,980	0.2490	0.249	0.232	0.249	0.249	0.249	20,000	0.2490	5.51%
2025-04-30	0	0.236	0.230	0.250	-	-	0	0	-	0.236	0.230	0.250	-	-	0	-	0.00%
2025-04-29	0	0.236	0.230	0.245	0.230	0.236	60,000	14,220	0.2370	0.236	0.230	0.245	0.230	0.236	60,000	0.2370	0.00%
2025-04-28	0	0.236	0.219	0.236	-	-	0	0	-	0.236	0.219	0.236	-	-	0	-	0.00%
2025-04-25	0	0.236	0.220	0.236	0.235	0.236	60,000	14,120	0.2353	0.236	0.220	0.236	0.235	0.236	60,000	0.2353	-2.07%
2025-04-24	0	0.241	0.231	0.243	0.240	0.250	640,000	153,560	0.2399	0.241	0.231	0.243	0.240	0.250	640,000	0.2399	-7.31%
2025-04-23	0	0.260	0.250	0.260	-	-	40,000	10,400	0.2600	0.260	0.250	0.260	-	-	40,000	0.2600	0.00%
2025-04-22	0	0.260	0.260	0.270	0.255	0.325	3,300,000	917,500	0.2780	0.260	0.260	0.270	0.255	0.325	3,300,000	0.2780	-18.75%
2025-04-17	0	0.320	0.315	0.350	0.320	0.320	64,000	20,400	0.3188	0.320	0.315	0.350	0.320	0.320	64,000	0.3188	-1.54%
2025-04-16	0	0.325	0.320	0.360	0.320	0.335	60,000	19,500	0.3250	0.325	0.320	0.360	0.320	0.335	60,000	0.3250	-2.99%
2025-04-15	0	0.335	0.310	0.335	0.340	0.340	220,000	74,800	0.3400	0.335	0.310	0.335	0.340	0.340	220,000	0.3400	-1.47%
2025-04-14	0	0.340	0.305	0.340	0.300	0.340	364,000	111,560	0.3065	0.340	0.305	0.340	0.300	0.340	364,000	0.3065	0.00%
2025-04-11	0	0.340	0.300	0.350	-	-	0	0	-	0.340	0.300	0.350	-	-	0	-	0.00%
2025-04-10	0	0.340	0.315	0.355	0.340	0.340	20,000	6,800	0.3400	0.340	0.315	0.355	0.340	0.340	20,000	0.3400	-4.23%
2025-04-09	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2025-04-08	0	0.355	0.315	0.370	0.355	0.355	40,000	14,200	0.3550	0.355	0.315	0.370	0.355	0.355	40,000	0.3550	-1.39%
2025-04-07	0	0.360	0.320	0.375	-	-	20,000	6,800	0.3400	0.360	0.320	0.375	-	-	20,000	0.3400	-5.26%
2025-04-03	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2025-04-02	0	0.380	0.355	0.380	0.350	0.390	380,000	134,700	0.3545	0.380	0.355	0.380	0.350	0.390	380,000	0.3545	0.00%
2025-04-01	0	0.380	0.360	0.410	-	-	0	0	-	0.380	0.360	0.410	-	-	0	-	0.00%
2025-03-31	0	0.380	0.360	0.385	0.380	0.385	900,000	343,000	0.3811	0.380	0.360	0.385	0.380	0.385	900,000	0.3811	-5.00%
2025-03-28	0	0.400	0.360	0.400	-	-	10,000	3,550	0.3550	0.400	0.360	0.400	-	-	10,000	0.3550	0.00%
2025-03-27	0	0.400	0.360	0.400	0.350	0.400	980,000	372,400	0.3800	0.400	0.360	0.400	0.350	0.400	980,000	0.3800	0.00%
2025-03-26	0	0.400	0.365	0.400	0.380	0.415	80,000	32,500	0.4063	0.400	0.365	0.400	0.380	0.415	80,000	0.4063	9.59%
2025-03-25	0	0.365	0.325	0.365	0.350	0.380	800,000	290,700	0.3634	0.365	0.325	0.365	0.350	0.380	800,000	0.3634	-3.95%
2025-03-24	0	0.380	0.355	0.380	0.360	0.395	500,000	192,200	0.3844	0.380	0.355	0.380	0.360	0.395	500,000	0.3844	-3.80%
2025-03-21	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2025-03-20	0	0.395	0.350	0.400	-	-	0	0	-	0.395	0.350	0.400	-	-	0	-	0.00%
2025-03-19	0	0.395	0.350	0.395	0.380	0.405	280,000	108,400	0.3871	0.395	0.350	0.395	0.380	0.405	280,000	0.3871	0.00%
2025-03-18	0	0.395	0.345	0.395	0.345	0.400	280,000	98,900	0.3532	0.395	0.345	0.395	0.345	0.400	280,000	0.3532	3.95%
2025-03-17	0	0.380	0.345	0.380	-	-	10,000	3,250	0.3250	0.380	0.345	0.380	-	-	10,000	0.3250	-5.00%
2025-03-14	0	0.400	0.355	0.410	-	-	0	0	-	0.400	0.355	0.410	-	-	0	-	0.00%
2025-03-13	0	0.400	0.360	0.400	0.405	0.410	320,000	131,000	0.4094	0.400	0.360	0.400	0.405	0.410	320,000	0.4094	5.26%
2025-03-12	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2025-03-11	0	0.380	0.355	0.400	0.350	0.420	260,000	93,000	0.3577	0.380	0.355	0.400	0.350	0.420	260,000	0.3577	2.70%
2025-03-10	0	0.370	0.350	0.400	0.370	0.375	500,000	185,400	0.3708	0.370	0.350	0.400	0.370	0.375	500,000	0.3708	-1.33%
2025-03-07	0	0.375	0.350	0.400	0.375	0.375	400,000	150,000	0.3750	0.375	0.350	0.400	0.375	0.375	400,000	0.3750	0.00%
2025-03-06	0	0.375	0.340	0.400	-	-	0	0	-	0.375	0.340	0.400	-	-	0	-	0.00%
2025-03-05	0	0.375	0.350	0.385	0.375	0.375	20,000	7,500	0.3750	0.375	0.350	0.385	0.375	0.375	20,000	0.3750	-2.60%
2025-03-04	0	0.385	0.370	0.400	0.385	0.385	200,000	77,000	0.3850	0.385	0.370	0.400	0.385	0.385	200,000	0.3850	-2.53%
2025-03-03	0	0.395	0.380	0.395	0.395	0.395	40,000	15,800	0.3950	0.395	0.380	0.395	0.395	0.395	40,000	0.3950	0.00%
2025-02-28	0	0.395	0.300	0.400	-	-	0	0	-	0.395	0.300	0.400	-	-	0	-	0.00%
2025-02-27	0	0.395	0.355	0.400	-	-	0	0	-	0.395	0.355	0.400	-	-	0	-	0.00%
2025-02-26	0	0.395	0.345	0.395	-	-	0	0	-	0.395	0.345	0.395	-	-	0	-	0.00%
2025-02-25	0	0.395	0.360	0.395	0.400	0.400	40,000	16,000	0.4000	0.395	0.360	0.395	0.400	0.400	40,000	0.4000	-1.25%
2025-02-24	0	0.400	0.345	0.400	0.405	0.405	40,000	16,200	0.4050	0.400	0.345	0.400	0.405	0.405	40,000	0.4050	3.90%
2025-02-21	0	0.385	0.350	0.385	0.385	0.385	40,000	15,400	0.3850	0.385	0.350	0.385	0.385	0.385	40,000	0.3850	-2.53%
2025-02-20	0	0.395	0.320	0.395	0.295	0.410	120,000	41,400	0.3450	0.395	0.320	0.395	0.295	0.410	120,000	0.3450	14.49%
2025-02-19	0	0.345	0.280	0.360	0.345	0.345	20,000	6,900	0.3450	0.345	0.280	0.360	0.345	0.345	20,000	0.3450	0.00%
2025-02-18	0	0.345	0.285	0.345	0.345	0.345	40,000	13,800	0.3450	0.345	0.285	0.345	0.345	0.345	40,000	0.3450	0.00%
2025-02-17	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2025-02-14	0	0.345	0.295	0.370	-	-	0	0	-	0.345	0.295	0.370	-	-	0	-	0.00%
2025-02-13	0	0.345	0.295	0.350	0.345	0.345	40,000	13,800	0.3450	0.345	0.295	0.350	0.345	0.345	40,000	0.3450	-1.43%
2025-02-12	0	0.350	0.350	0.370	0.350	0.350	26,000	8,710	0.3350	0.350	0.350	0.370	0.350	0.350	26,000	0.3350	0.00%
2025-02-11	0	0.350	0.350	0.365	0.350	0.350	40,000	14,000	0.3500	0.350	0.350	0.365	0.350	0.350	40,000	0.3500	0.00%
2025-02-10	0	0.350	0.295	0.350	-	-	0	0	-	0.350	0.295	0.350	-	-	0	-	0.00%
2025-02-07	0	0.350	0.295	0.370	-	-	0	0	-	0.350	0.295	0.370	-	-	0	-	0.00%
2025-02-06	0	0.350	0.295	0.365	-	-	0	0	-	0.350	0.295	0.365	-	-	0	-	0.00%
2025-02-05	0	0.350	0.295	0.370	-	-	0	0	-	0.350	0.295	0.370	-	-	0	-	0.00%
2025-02-04	0	0.350	0.295	0.365	-	-	0	0	-	0.350	0.295	0.365	-	-	0	-	0.00%
2025-02-03	0	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2025-01-28	0	0.350	0.295	0.370	-	-	0	0	-	0.350	0.295	0.370	-	-	0	-	0.00%
2025-01-27	0	0.350	0.350	0.365	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.365	0.350	0.350	20,000	0.3500	-4.11%
2025-01-24	0	0.365	0.305	0.370	-	-	0	0	-	0.365	0.305	0.370	-	-	0	-	0.00%
2025-01-23	0	0.365	0.350	0.370	-	-	0	0	-	0.365	0.350	0.370	-	-	0	-	0.00%
2025-01-22	0	0.365	0.300	0.370	-	-	0	0	-	0.365	0.300	0.370	-	-	0	-	0.00%
2025-01-21	0	0.365	0.325	0.365	-	-	0	0	-	0.365	0.325	0.365	-	-	0	-	0.00%
2025-01-20	0	0.365	0.335	0.370	0.340	0.375	120,000	42,800	0.3567	0.365	0.335	0.370	0.340	0.375	120,000	0.3567	-3.95%
2025-01-17	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-01-16	0	0.380	0.340	0.390	-	-	0	0	-	0.380	0.340	0.390	-	-	0	-	0.00%
2025-01-15	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-01-14	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2025-01-13	0	0.380	0.340	0.385	-	-	0	0	-	0.380	0.340	0.385	-	-	0	-	0.00%
2025-01-10	0	0.380	0.345	0.380	0.335	0.385	80,000	28,000	0.3500	0.380	0.345	0.380	0.335	0.385	80,000	0.3500	10.14%
2025-01-09	0	0.345	0.335	0.385	-	-	0	0	-	0.345	0.335	0.385	-	-	0	-	0.00%
2025-01-08	0	0.345	0.335	0.380	-	-	0	0	-	0.345	0.335	0.380	-	-	0	-	0.00%
2025-01-07	0	0.345	0.335	0.390	-	-	0	0	-	0.345	0.335	0.390	-	-	0	-	0.00%
2025-01-06	0	0.345	0.345	0.390	0.345	0.345	40,000	13,800	0.3450	0.345	0.345	0.390	0.345	0.345	40,000	0.3450	-2.82%
2025-01-03	0	0.355	0.345	0.380	0.355	0.355	20,000	7,100	0.3550	0.355	0.345	0.380	0.355	0.355	20,000	0.3550	-1.39%
2025-01-02	0	0.360	0.355	0.400	0.360	0.360	60,000	21,600	0.3600	0.360	0.355	0.400	0.360	0.360	60,000	0.3600	1.41%
2024-12-31	0	0.355	0.350	0.415	-	-	0	0	-	0.355	0.350	0.415	-	-	0	-	0.00%
2024-12-30	0	0.355	0.355	0.420	0.355	0.355	100,000	35,500	0.3550	0.355	0.355	0.420	0.355	0.355	100,000	0.3550	-4.05%
2024-12-27	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-1.33%
2024-12-24	0	0.375	0.350	0.380	-	-	0	0	-	0.375	0.350	0.380	-	-	0	-	0.00%
2024-12-23	0	0.375	0.360	0.375	0.380	0.380	960,000	364,800	0.3800	0.375	0.360	0.375	0.380	0.380	960,000	0.3800	4.17%
2024-12-20	0	0.360	0.355	0.365	0.330	0.380	860,000	316,000	0.3674	0.360	0.355	0.365	0.330	0.380	860,000	0.3674	2.86%
2024-12-19	0	0.350	0.325	0.360	0.320	0.440	3,140,000	1,293,300	0.4119	0.350	0.325	0.360	0.320	0.440	3,140,000	0.4119	7.69%
2024-12-18	0	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2024-12-17	0	0.325	0.300	0.325	0.325	0.325	40,000	13,100	0.3275	0.325	0.300	0.325	0.325	0.325	40,000	0.3275	1.56%
2024-12-16	0	0.320	0.305	0.335	0.260	0.330	2,280,000	617,800	0.2710	0.320	0.305	0.335	0.260	0.330	2,280,000	0.2710	0.00%
2024-12-13	0	0.320	0.310	0.325	-	-	20,000	6,100	0.3050	0.320	0.310	0.325	-	-	20,000	0.3050	0.00%
2024-12-12	0	0.320	0.305	0.330	0.320	0.320	20,000	6,400	0.3200	0.320	0.305	0.330	0.320	0.320	20,000	0.3200	-3.03%
2024-12-11	0	0.330	0.315	0.375	-	-	0	0	-	0.330	0.315	0.375	-	-	0	-	0.00%
2024-12-10	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2024-12-09	0	0.330	0.320	0.375	0.330	0.350	100,000	33,400	0.3340	0.330	0.320	0.375	0.330	0.350	100,000	0.3340	-2.94%
2024-12-06	0	0.340	0.310	0.375	-	-	4,000	1,150	0.2875	0.340	0.310	0.375	-	-	4,000	0.2875	0.00%
2024-12-05	0	0.340	0.310	0.360	-	-	0	0	-	0.340	0.310	0.360	-	-	0	-	0.00%
2024-12-04	0	0.340	0.310	0.375	-	-	0	0	-	0.340	0.310	0.375	-	-	0	-	0.00%
2024-12-03	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	-1.45%
2024-12-02	0	0.345	0.320	0.365	-	-	0	0	-	0.345	0.320	0.365	-	-	0	-	0.00%
2024-11-29	0	0.345	0.305	0.360	0.315	0.345	1,020,000	351,100	0.3442	0.345	0.305	0.360	0.315	0.345	1,020,000	0.3442	1.47%
2024-11-28	0	0.340	0.315	0.375	-	-	0	0	-	0.340	0.315	0.375	-	-	0	-	0.00%
2024-11-27	0	0.340	0.315	0.360	-	-	0	0	-	0.340	0.315	0.360	-	-	0	-	0.00%
2024-11-26	0	0.340	0.315	0.380	-	-	0	0	-	0.340	0.315	0.380	-	-	0	-	0.00%
2024-11-25	0	0.340	0.310	0.370	-	-	0	0	-	0.340	0.310	0.370	-	-	0	-	0.00%
2024-11-22	0	0.340	0.310	0.340	-	-	12,000	3,540	0.2950	0.340	0.310	0.340	-	-	12,000	0.2950	0.00%
2024-11-21	0	0.340	0.310	0.375	-	-	0	0	-	0.340	0.310	0.375	-	-	0	-	0.00%
2024-11-20	0	0.340	0.315	0.375	-	-	0	0	-	0.340	0.315	0.375	-	-	0	-	0.00%
2024-11-19	0	0.340	0.315	0.355	-	-	0	0	-	0.340	0.315	0.355	-	-	0	-	0.00%
2024-11-18	0	0.340	0.310	0.365	0.310	0.340	40,000	13,000	0.3250	0.340	0.310	0.365	0.310	0.340	40,000	0.3250	3.03%
2024-11-15	0	0.330	0.305	0.375	-	-	0	0	-	0.330	0.305	0.375	-	-	0	-	0.00%
2024-11-14	0	0.330	0.305	0.375	-	-	0	0	-	0.330	0.305	0.375	-	-	0	-	0.00%
2024-11-13	0	0.330	0.305	0.375	-	-	0	0	-	0.330	0.305	0.375	-	-	0	-	0.00%
2024-11-12	0	0.330	0.305	0.375	-	-	0	0	-	0.330	0.305	0.375	-	-	0	-	0.00%
2024-11-11	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2024-11-08	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2024-11-07	0	0.330	0.300	0.340	0.300	0.335	280,000	87,300	0.3118	0.330	0.300	0.340	0.300	0.335	280,000	0.3118	-2.94%
2024-11-06	0	0.340	0.305	0.350	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	0.00%
2024-11-05	0	0.340	0.305	0.350	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	0.00%
2024-11-04	0	0.340	0.310	0.375	-	-	0	0	-	0.340	0.310	0.375	-	-	0	-	0.00%
2024-11-01	0	0.340	0.310	0.350	-	-	0	0	-	0.340	0.310	0.350	-	-	0	-	0.00%
2024-10-31	0	0.340	0.310	0.345	-	-	0	0	-	0.340	0.310	0.345	-	-	0	-	0.00%
2024-10-30	0	0.340	0.310	0.345	-	-	0	0	-	0.340	0.310	0.345	-	-	0	-	0.00%
2024-10-29	0	0.340	0.310	0.345	-	-	0	0	-	0.340	0.310	0.345	-	-	0	-	0.00%
2024-10-28	0	0.340	0.310	0.360	0.340	0.340	20,000	6,800	0.3400	0.340	0.310	0.360	0.340	0.340	20,000	0.3400	0.00%
2024-10-25	0	0.340	0.320	0.375	0.340	0.355	2,220,000	757,700	0.3413	0.340	0.320	0.375	0.340	0.355	2,220,000	0.3413	3.03%
2024-10-24	0	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2024-10-23	0	0.330	0.320	0.345	0.320	0.320	30,000	9,400	0.3133	0.330	0.320	0.345	0.320	0.320	30,000	0.3133	-4.35%
2024-10-22	0	0.345	0.325	0.345	0.335	0.360	520,000	181,600	0.3492	0.345	0.325	0.345	0.335	0.360	520,000	0.3492	6.15%
2024-10-21	0	0.325	0.310	0.340	-	-	0	0	-	0.325	0.310	0.340	-	-	0	-	0.00%
2024-10-18	0	0.325	0.315	0.325	0.325	0.325	40,000	13,000	0.3250	0.325	0.315	0.325	0.325	0.325	40,000	0.3250	-5.80%
2024-10-17	0	0.345	0.340	0.360	-	-	0	0	-	0.345	0.340	0.360	-	-	0	-	0.00%
2024-10-16	0	0.345	0.310	0.360	-	-	0	0	-	0.345	0.310	0.360	-	-	0	-	0.00%
2024-10-15	0	0.345	0.335	0.345	0.325	0.385	840,000	292,400	0.3481	0.345	0.335	0.345	0.325	0.385	840,000	0.3481	-8.00%
2024-10-14	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	-1.32%
2024-10-10	0	0.380	0.335	-	-	-	0	0	-	0.380	0.335	-	-	-	0	-	0.00%
2024-10-09	0	0.380	0.345	0.410	-	-	0	0	-	0.380	0.345	0.410	-	-	0	-	0.00%
2024-10-08	0	0.380	0.325	0.380	0.345	0.380	40,000	14,500	0.3625	0.380	0.325	0.380	0.345	0.380	40,000	0.3625	0.00%
2024-10-07	0	0.380	0.350	0.390	0.350	0.580	3,060,000	1,509,400	0.4933	0.380	0.350	0.390	0.350	0.580	3,060,000	0.4933	8.57%
2024-10-04	0	0.350	0.305	0.355	0.265	0.375	5,000,000	1,587,100	0.3174	0.350	0.305	0.355	0.265	0.375	5,000,000	0.3174	16.67%
2024-10-03	0	0.300	0.290	0.305	0.290	0.305	136,000	40,370	0.2968	0.300	0.290	0.305	0.290	0.305	136,000	0.2968	3.45%
2024-10-02	0	0.290	0.290	0.295	0.280	0.330	460,000	140,000	0.3043	0.290	0.290	0.295	0.280	0.330	460,000	0.3043	-4.92%
2024-09-30	0	0.305	0.280	0.305	0.280	0.305	340,000	98,700	0.2903	0.305	0.280	0.305	0.280	0.305	340,000	0.2903	10.91%
2024-09-27	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2024-09-26	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2024-09-25	0	0.275	0.260	0.290	0.275	0.275	20,000	5,500	0.2750	0.275	0.260	0.290	0.275	0.275	20,000	0.2750	-1.79%
2024-09-24	0	0.280	0.260	0.285	-	-	10,000	2,500	0.2500	0.280	0.260	0.285	-	-	10,000	0.2500	0.00%
2024-09-23	0	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2024-09-20	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2024-09-19	0	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2024-09-17	0	0.280	0.270	0.290	0.270	0.295	780,000	218,700	0.2804	0.280	0.270	0.290	0.270	0.295	780,000	0.2804	-9.68%
2024-09-16	0	0.310	0.280	0.335	-	-	0	0	-	0.310	0.280	0.335	-	-	0	-	0.00%
2024-09-13	0	0.310	0.285	0.335	-	-	0	0	-	0.310	0.285	0.335	-	-	0	-	0.00%
2024-09-12	0	0.310	0.290	0.335	-	-	0	0	-	0.310	0.290	0.335	-	-	0	-	0.00%
2024-09-11	0	0.310	0.280	0.335	-	-	0	0	-	0.310	0.280	0.335	-	-	0	-	0.00%
2024-09-10	0	0.310	0.290	0.335	-	-	0	0	-	0.310	0.290	0.335	-	-	0	-	0.00%
2024-09-09	0	0.310	0.300	0.355	0.310	0.310	200,000	62,000	0.3100	0.310	0.300	0.355	0.310	0.310	200,000	0.3100	3.33%
2024-09-05	0	0.300	0.300	0.340	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.340	0.300	0.300	20,000	0.3000	-3.23%
2024-09-04	0	0.310	0.300	0.355	-	-	0	0	-	0.310	0.300	0.355	-	-	0	-	0.00%
2024-09-03	0	0.310	0.310	0.340	0.310	0.320	54,000	16,800	0.3111	0.310	0.310	0.340	0.310	0.320	54,000	0.3111	-10.14%
2024-09-02	0	0.345	0.315	0.355	-	-	0	0	-	0.345	0.315	0.355	-	-	0	-	0.00%
2024-08-30	0	0.345	0.315	0.355	-	-	0	0	-	0.345	0.315	0.355	-	-	0	-	0.00%
2024-08-29	0	0.345	0.315	0.350	0.345	0.345	600,000	207,000	0.3450	0.345	0.315	0.350	0.345	0.345	600,000	0.3450	-1.43%
2024-08-28	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2024-08-27	0	0.350	0.315	0.380	-	-	0	0	-	0.350	0.315	0.380	-	-	0	-	0.00%
2024-08-26	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2024-08-23	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2024-08-22	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2024-08-21	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2024-08-20	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2024-08-19	0	0.350	0.315	0.355	0.350	0.350	100,000	35,000	0.3500	0.350	0.315	0.355	0.350	0.350	100,000	0.3500	0.00%
2024-08-16	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2024-08-15	0	0.350	0.315	0.355	0.350	0.350	80,000	28,000	0.3500	0.350	0.315	0.355	0.350	0.350	80,000	0.3500	0.00%
2024-08-14	0	0.350	0.315	0.375	-	-	0	0	-	0.350	0.315	0.375	-	-	0	-	0.00%
2024-08-13	0	0.350	0.315	0.370	-	-	0	0	-	0.350	0.315	0.370	-	-	0	-	0.00%
2024-08-12	0	0.350	0.315	0.355	0.315	0.350	60,000	19,600	0.3267	0.350	0.315	0.355	0.315	0.350	60,000	0.3267	0.00%
2024-08-09	0	0.350	0.315	0.355	-	-	0	0	-	0.350	0.315	0.355	-	-	0	-	0.00%
2024-08-08	0	0.350	0.320	0.355	0.350	0.350	100,000	35,000	0.3500	0.350	0.320	0.355	0.350	0.350	100,000	0.3500	1.45%
2024-08-07	0	0.345	0.305	0.350	0.345	0.350	208,000	71,900	0.3457	0.345	0.305	0.350	0.345	0.350	208,000	0.3457	2.99%
2024-08-06	0	0.335	0.310	0.355	-	-	0	0	-	0.335	0.310	0.355	-	-	0	-	0.00%
2024-08-05	0	0.335	0.305	0.335	0.305	0.345	100,000	32,400	0.3240	0.335	0.305	0.335	0.305	0.345	100,000	0.3240	1.52%
2024-08-02	0	0.330	0.305	0.335	-	-	0	0	-	0.330	0.305	0.335	-	-	0	-	0.00%
2024-08-01	0	0.330	0.305	0.340	-	-	0	0	-	0.330	0.305	0.340	-	-	0	-	0.00%
2024-07-31	0	0.330	0.315	0.340	0.315	0.330	3,120,000	984,100	0.3154	0.330	0.315	0.340	0.315	0.330	3,120,000	0.3154	4.76%
2024-07-30	0	0.315	0.310	0.345	0.305	0.405	1,960,000	746,320	0.3808	0.315	0.310	0.345	0.305	0.405	1,960,000	0.3808	6.78%
2024-07-29	0	0.295	0.275	0.305	0.290	0.305	60,000	17,700	0.2950	0.295	0.275	0.305	0.290	0.305	60,000	0.2950	-1.67%
2024-07-26	0	0.300	0.280	0.315	0.300	0.300	20,000	6,000	0.3000	0.300	0.280	0.315	0.300	0.300	20,000	0.3000	-1.64%
2024-07-25	0	0.305	0.280	0.315	0.300	0.335	1,060,000	346,500	0.3269	0.305	0.280	0.315	0.300	0.335	1,060,000	0.3269	-4.69%
2024-07-24	0	0.320	0.305	0.325	0.295	0.325	216,800	67,272	0.3103	0.320	0.305	0.325	0.295	0.325	216,800	0.3103	-1.54%
2024-07-23	0	0.325	0.285	0.330	-	-	0	0	-	0.325	0.285	0.330	-	-	0	-	-1.52%
2024-07-22	0	0.330	0.305	0.330	0.310	0.335	100,000	32,700	0.3270	0.330	0.305	0.330	0.310	0.335	100,000	0.3270	-1.49%
2024-07-19	0	0.335	0.305	0.335	0.335	0.340	100,000	33,700	0.3370	0.335	0.305	0.335	0.335	0.340	100,000	0.3370	3.08%
2024-07-18	0	0.325	0.325	0.345	0.265	0.330	2,200,000	607,800	0.2763	0.325	0.325	0.345	0.265	0.330	2,200,000	0.2763	-1.52%
2024-07-17	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-1.49%
2024-07-16	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2024-07-15	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2024-07-12	0	0.335	0.300	0.330	-	-	0	0	-	0.335	0.300	0.330	-	-	0	-	0.00%
2024-07-11	0	0.335	0.300	0.335	0.315	0.345	1,780,000	567,000	0.3185	0.335	0.300	0.335	0.315	0.345	1,780,000	0.3185	6.35%
2024-07-10	0	0.315	0.305	0.340	-	-	0	0	-	0.315	0.305	0.340	-	-	0	-	0.00%
2024-07-09	0	0.315	0.300	0.325	0.310	0.380	380,000	125,100	0.3292	0.315	0.300	0.325	0.310	0.380	380,000	0.3292	-1.56%
2024-07-08	0	0.320	0.305	0.320	0.315	0.340	220,000	71,600	0.3255	0.320	0.305	0.320	0.315	0.340	220,000	0.3255	-7.25%
2024-07-05	0	0.345	0.300	0.345	0.320	0.355	240,000	82,000	0.3417	0.345	0.300	0.345	0.320	0.355	240,000	0.3417	6.15%
2024-07-04	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2024-07-03	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2024-07-02	0	0.325	0.300	0.345	0.325	0.325	220,000	71,500	0.3250	0.325	0.300	0.345	0.325	0.325	220,000	0.3250	0.00%
2024-06-28	0	0.325	0.300	0.345	-	-	0	0	-	0.325	0.300	0.345	-	-	0	-	0.00%
2024-06-27	0	0.325	0.325	0.340	0.320	0.320	20,000	6,400	0.3200	0.325	0.325	0.340	0.320	0.320	20,000	0.3200	-7.14%
2024-06-26	0	0.350	0.300	0.350	-	-	6,000	1,830	0.3050	0.350	0.300	0.350	-	-	6,000	0.3050	-2.78%
2024-06-25	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2024-06-24	0	0.360	0.320	0.360	0.355	0.360	440,000	156,400	0.3555	0.360	0.320	0.360	0.355	0.360	440,000	0.3555	0.00%
2024-06-21	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2024-06-20	0	0.360	0.335	0.360	0.325	0.360	80,000	28,000	0.3500	0.360	0.335	0.360	0.325	0.360	80,000	0.3500	0.00%
2024-06-19	0	0.360	0.345	0.360	0.360	0.440	3,000,000	1,288,600	0.4295	0.360	0.345	0.360	0.360	0.440	3,000,000	0.4295	7.46%
2024-06-18	0	0.335	0.320	0.340	0.295	0.365	2,640,000	802,100	0.3038	0.335	0.320	0.340	0.295	0.365	2,640,000	0.3038	6.35%
2024-06-17	0	0.315	0.320	0.355	-	-	0	0	-	0.315	0.320	0.355	-	-	0	-	0.00%
2024-06-14	0	0.315	0.320	0.360	-	-	0	0	-	0.315	0.320	0.360	-	-	0	-	0.00%
2024-06-13	0	0.315	0.320	0.350	-	-	0	0	-	0.315	0.320	0.350	-	-	0	-	0.00%
2024-06-12	0	0.315	0.290	0.380	-	-	0	0	-	0.315	0.290	0.380	-	-	0	-	0.00%
2024-06-11	0	0.315	0.310	0.375	-	-	0	0	-	0.315	0.310	0.375	-	-	0	-	0.00%
2024-06-07	0	0.315	0.300	0.335	-	-	0	0	-	0.315	0.300	0.335	-	-	0	-	0.00%
2024-06-06	0	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2024-06-05	0	0.315	0.300	0.360	-	-	0	0	-	0.315	0.300	0.360	-	-	0	-	0.00%
2024-06-04	0	0.315	0.300	0.365	-	-	0	0	-	0.315	0.300	0.365	-	-	0	-	0.00%
2024-06-03	0	0.315	0.305	0.360	-	-	0	0	-	0.315	0.305	0.360	-	-	0	-	0.00%
2024-05-31	0	0.315	0.315	0.325	0.290	0.365	2,696,000	940,260	0.3488	0.315	0.315	0.325	0.290	0.365	2,696,000	0.3488	-3.08%
2024-05-30	0	0.325	0.290	0.325	0.275	0.345	2,290,000	648,700	0.2833	0.325	0.290	0.325	0.275	0.345	2,290,000	0.2833	4.84%
2024-05-29	0	0.310	0.290	0.320	-	-	0	0	-	0.310	0.290	0.320	-	-	0	-	0.00%
2024-05-28	0	0.310	0.290	0.325	-	-	0	0	-	0.310	0.290	0.325	-	-	0	-	0.00%
2024-05-27	0	0.310	0.295	0.325	-	-	0	0	-	0.310	0.295	0.325	-	-	0	-	0.00%
2024-05-24	0	0.310	0.285	0.330	-	-	0	0	-	0.310	0.285	0.330	-	-	0	-	0.00%
2024-05-23	0	0.310	0.305	0.325	0.310	0.310	24,000	7,360	0.3067	0.310	0.305	0.325	0.310	0.310	24,000	0.3067	-3.12%
2024-05-22	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2024-05-21	0	0.320	0.315	0.340	0.315	0.360	208,000	68,900	0.3313	0.320	0.315	0.340	0.315	0.360	208,000	0.3313	-8.57%
2024-05-20	0	0.350	0.320	0.350	0.310	0.510	2,396,000	1,075,460	0.4489	0.350	0.320	0.350	0.310	0.510	2,396,000	0.4489	9.38%
2024-05-17	0	0.320	0.285	0.325	0.265	0.330	1,702,000	456,540	0.2682	0.320	0.285	0.325	0.265	0.330	1,702,000	0.2682	12.28%
2024-05-16	0	0.285	0.285	0.320	0.280	0.280	60,000	16,800	0.2800	0.285	0.285	0.320	0.280	0.280	60,000	0.2800	-1.72%
2024-05-14	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-05-13	0	0.290	0.280	0.330	-	-	2,000	540	0.2700	0.290	0.280	0.330	-	-	2,000	0.2700	0.00%
2024-05-10	0	0.290	0.265	0.330	-	-	0	0	-	0.290	0.265	0.330	-	-	0	-	0.00%
2024-05-09	0	0.290	0.265	0.330	-	-	0	0	-	0.290	0.265	0.330	-	-	0	-	0.00%
2024-05-08	0	0.290	0.265	0.330	-	-	200,000	58,000	0.2900	0.290	0.265	0.330	-	-	200,000	0.2900	0.00%
2024-05-07	0	0.290	0.280	0.330	0.290	0.290	20,000	5,800	0.2900	0.290	0.280	0.330	0.290	0.290	20,000	0.2900	3.57%
2024-05-06	0	0.280	0.280	0.320	0.280	0.300	380,000	106,800	0.2811	0.280	0.280	0.320	0.280	0.300	380,000	0.2811	-13.85%
2024-05-03	0	0.325	0.265	0.330	-	-	0	0	-	0.325	0.265	0.330	-	-	0	-	0.00%
2024-05-02	0	0.325	0.265	0.350	-	-	0	0	-	0.325	0.265	0.350	-	-	0	-	0.00%
2024-04-30	0	0.325	0.265	0.350	-	-	3,200	832	0.2600	0.325	0.265	0.350	-	-	3,200	0.2600	0.00%
2024-04-29	0	0.325	0.265	0.350	-	-	0	0	-	0.325	0.265	0.350	-	-	0	-	0.00%
2024-04-26	0	0.325	0.265	0.350	-	-	0	0	-	0.325	0.265	0.350	-	-	0	-	0.00%
2024-04-25	0	0.325	0.265	0.350	-	-	0	0	-	0.325	0.265	0.350	-	-	0	-	0.00%
2024-04-24	0	0.325	0.265	0.350	0.325	0.325	20,000	6,500	0.3250	0.325	0.265	0.350	0.325	0.325	20,000	0.3250	-7.14%
2024-04-23	0	0.350	0.325	0.355	-	-	0	0	-	0.350	0.325	0.355	-	-	0	-	0.00%
2024-04-22	0	0.350	0.325	0.355	-	-	0	0	-	0.350	0.325	0.355	-	-	0	-	0.00%
2024-04-19	0	0.350	0.325	0.355	0.345	0.350	1,670,000	583,970	0.3497	0.350	0.325	0.355	0.345	0.350	1,670,000	0.3497	11.11%
2024-04-18	0	0.315	0.285	0.325	-	-	0	0	-	0.315	0.285	0.325	-	-	0	-	0.00%
2024-04-17	0	0.315	0.290	0.330	0.310	0.360	208,000	66,840	0.3213	0.315	0.290	0.330	0.310	0.360	208,000	0.3213	-11.27%
2024-04-16	0	0.355	0.335	0.355	0.355	0.360	1,440,000	511,300	0.3551	0.355	0.335	0.355	0.355	0.360	1,440,000	0.3551	-1.39%
2024-04-15	0	0.360	0.325	0.360	0.260	0.385	1,640,000	460,100	0.2805	0.360	0.325	0.360	0.260	0.385	1,640,000	0.2805	10.77%
2024-04-12	0	0.325	0.295	0.325	-	-	0	0	-	0.325	0.295	0.325	-	-	0	-	0.00%
2024-04-11	0	0.325	0.290	0.360	-	-	0	0	-	0.325	0.290	0.360	-	-	0	-	0.00%
2024-04-10	0	0.325	0.295	0.360	-	-	0	0	-	0.325	0.295	0.360	-	-	0	-	0.00%
2024-04-09	0	0.325	0.315	0.360	-	-	0	0	-	0.325	0.315	0.360	-	-	0	-	0.00%
2024-04-08	0	0.325	0.325	0.360	0.325	0.325	80,000	26,000	0.3250	0.325	0.325	0.360	0.325	0.325	80,000	0.3250	0.00%
2024-04-05	0	0.325	0.325	0.360	0.315	0.315	80,000	27,300	0.3413	0.325	0.325	0.360	0.315	0.315	80,000	0.3413	-9.72%
2024-04-03	0	0.360	0.325	0.380	-	-	0	0	-	0.360	0.325	0.380	-	-	0	-	0.00%
2024-04-02	0	0.360	0.355	0.375	0.360	0.400	2,240,000	828,500	0.3699	0.360	0.355	0.375	0.360	0.400	2,240,000	0.3699	1.41%
2024-03-28	0	0.355	0.345	0.365	0.335	0.420	5,320,000	2,019,300	0.3796	0.355	0.345	0.365	0.335	0.420	5,320,000	0.3796	10.94%
2024-03-27	0	0.320	0.315	0.355	0.320	0.450	3,978,000	1,599,290	0.4020	0.320	0.315	0.355	0.320	0.450	3,978,000	0.4020	8.47%
2024-03-26	0	0.295	0.295	0.310	0.290	0.290	40,000	11,600	0.2900	0.295	0.295	0.310	0.290	0.290	40,000	0.2900	-4.84%
2024-03-25	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2024-03-22	0	0.310	0.295	0.320	0.310	0.310	80,000	24,800	0.3100	0.310	0.295	0.320	0.310	0.310	80,000	0.3100	-6.06%
2024-03-21	0	0.330	0.310	0.330	0.325	0.330	60,000	19,700	0.3283	0.330	0.310	0.330	0.325	0.330	60,000	0.3283	1.54%
2024-03-20	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	4.84%
2024-03-19	0	0.310	0.270	0.330	-	-	0	0	-	0.310	0.270	0.330	-	-	0	-	0.00%
2024-03-18	0	0.310	0.300	0.315	0.243	0.310	1,880,000	488,140	0.2596	0.310	0.300	0.315	0.243	0.310	1,880,000	0.2596	-1.59%
2024-03-15	0	0.315	0.260	0.320	-	-	0	0	-	0.315	0.260	0.320	-	-	0	-	0.00%
2024-03-14	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2024-03-13	0	0.315	0.260	0.325	-	-	0	0	-	0.315	0.260	0.325	-	-	0	-	0.00%
2024-03-12	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-03-11	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2024-03-08	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-03-07	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-03-06	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-03-05	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-03-04	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2024-03-01	0	0.315	0.275	0.325	-	-	0	0	-	0.315	0.275	0.325	-	-	0	-	0.00%
2024-02-29	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2024-02-28	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-02-27	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-02-26	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2024-02-23	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2024-02-22	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-02-21	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-02-20	0	0.315	0.260	0.330	-	-	0	0	-	0.315	0.260	0.330	-	-	0	-	0.00%
2024-02-19	0	0.315	0.265	0.325	-	-	0	0	-	0.315	0.265	0.325	-	-	0	-	0.00%
2024-02-16	0	0.315	0.265	0.330	-	-	0	0	-	0.315	0.265	0.330	-	-	0	-	0.00%
2024-02-15	0	0.315	0.275	0.335	-	-	2,000	520	0.2600	0.315	0.275	0.335	-	-	2,000	0.2600	0.00%
2024-02-14	0	0.315	0.265	0.335	-	-	0	0	-	0.315	0.265	0.335	-	-	0	-	0.00%
2024-02-09	0	0.315	0.265	0.335	-	-	0	0	-	0.315	0.265	0.335	-	-	0	-	0.00%
2024-02-08	0	0.315	0.265	0.335	-	-	0	0	-	0.315	0.265	0.335	-	-	0	-	0.00%
2024-02-07	0	0.315	0.255	0.315	-	-	0	0	-	0.315	0.255	0.315	-	-	0	-	0.00%
2024-02-06	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-02-05	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-02-02	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-02-01	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-01-31	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-01-30	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-01-29	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-01-26	0	0.315	0.255	0.330	-	-	0	0	-	0.315	0.255	0.330	-	-	0	-	0.00%
2024-01-25	0	0.315	0.280	0.325	-	-	34,000	10,190	0.2997	0.315	0.280	0.325	-	-	34,000	0.2997	0.00%
2024-01-24	0	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	-1.56%
2024-01-23	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-3.03%
2024-01-22	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-01-19	0	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2024-01-18	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-01-17	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-01-16	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2024-01-15	0	0.330	0.290	0.330	-	-	0	0	-	0.330	0.290	0.330	-	-	0	-	0.00%
2024-01-12	0	0.330	0.295	0.330	0.330	0.330	20,000	6,600	0.3300	0.330	0.295	0.330	0.330	0.330	20,000	0.3300	8.20%
2024-01-11	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	-4.69%
2024-01-10	0	0.320	0.315	0.335	0.310	0.320	120,000	38,000	0.3167	0.320	0.315	0.335	0.310	0.320	120,000	0.3167	-5.88%
2024-01-09	0	0.340	0.315	0.370	-	-	0	0	-	0.340	0.315	0.370	-	-	0	-	0.00%
2024-01-08	0	0.340	0.315	0.370	-	-	0	0	-	0.340	0.315	0.370	-	-	0	-	0.00%
2024-01-05	0	0.340	0.315	0.370	-	-	0	0	-	0.340	0.315	0.370	-	-	0	-	0.00%
2024-01-04	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2024-01-03	0	0.340	0.320	0.370	-	-	0	0	-	0.340	0.320	0.370	-	-	0	-	0.00%
2024-01-02	0	0.340	0.315	0.370	-	-	0	0	-	0.340	0.315	0.370	-	-	0	-	0.00%
2023-12-29	0	0.340	0.310	0.370	0.340	0.340	80,000	27,200	0.3400	0.340	0.310	0.370	0.340	0.340	80,000	0.3400	0.00%
2023-12-28	0	0.340	0.310	0.355	0.340	0.360	180,000	63,100	0.3506	0.340	0.310	0.355	0.340	0.360	180,000	0.3506	-6.85%
2023-12-27	0	0.365	0.355	0.390	-	-	0	0	-	0.365	0.355	0.390	-	-	0	-	0.00%
2023-12-22	0	0.365	0.355	0.390	-	-	0	0	-	0.365	0.355	0.390	-	-	0	-	1.39%
2023-12-21	0	0.360	0.355	0.385	-	-	0	0	-	0.360	0.355	0.385	-	-	0	-	0.00%
2023-12-20	0	0.360	0.360	0.390	-	-	0	0	-	0.360	0.360	0.390	-	-	0	-	0.00%
2023-12-19	0	0.360	0.355	0.370	0.360	0.360	120,000	43,200	0.3600	0.360	0.355	0.370	0.360	0.360	120,000	0.3600	-4.00%
2023-12-18	0	0.375	0.355	0.395	-	-	0	0	-	0.375	0.355	0.395	-	-	0	-	0.00%
2023-12-15	0	0.375	0.355	0.395	-	-	0	0	-	0.375	0.355	0.395	-	-	0	-	0.00%
2023-12-14	0	0.375	0.365	0.390	0.350	0.375	40,000	14,500	0.3625	0.375	0.365	0.390	0.350	0.375	40,000	0.3625	0.00%
2023-12-13	0	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2023-12-12	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2023-12-11	0	0.375	0.370	0.380	0.375	0.380	140,000	53,000	0.3786	0.375	0.370	0.380	0.375	0.380	140,000	0.3786	1.35%
2023-12-08	0	0.370	0.350	0.380	-	-	60,000	21,400	0.3567	0.370	0.350	0.380	-	-	60,000	0.3567	0.00%
2023-12-07	0	0.370	0.355	0.390	-	-	0	0	-	0.370	0.355	0.390	-	-	0	-	0.00%
2023-12-06	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2023-12-05	0	0.370	0.360	0.385	0.360	0.360	60,000	21,600	0.3600	0.370	0.360	0.385	0.360	0.360	60,000	0.3600	-3.90%
2023-12-04	0	0.385	0.360	0.390	0.385	0.385	20,000	7,700	0.3850	0.385	0.360	0.390	0.385	0.385	20,000	0.3850	5.48%
2023-12-01	0	0.365	0.355	0.385	-	-	0	0	-	0.365	0.355	0.385	-	-	0	-	0.00%
2023-11-30	0	0.365	0.360	0.385	0.365	0.395	80,000	30,400	0.3800	0.365	0.360	0.385	0.365	0.395	80,000	0.3800	2.82%
2023-11-29	0	0.355	0.345	0.390	-	-	0	0	-	0.355	0.345	0.390	-	-	0	-	1.43%
2023-11-28	0	0.350	0.345	0.380	-	-	0	0	-	0.350	0.345	0.380	-	-	0	-	0.00%
2023-11-27	0	0.350	0.350	0.360	0.340	0.340	40,000	13,600	0.3400	0.350	0.350	0.360	0.340	0.340	40,000	0.3400	-2.78%
2023-11-24	0	0.360	0.345	0.395	-	-	0	0	-	0.360	0.345	0.395	-	-	0	-	0.00%
2023-11-23	0	0.360	0.345	0.390	-	-	0	0	-	0.360	0.345	0.390	-	-	0	-	0.00%
2023-11-22	0	0.360	0.335	0.390	-	-	0	0	-	0.360	0.335	0.390	-	-	0	-	0.00%
2023-11-21	0	0.360	0.355	0.375	0.335	0.335	54,000	17,880	0.3311	0.360	0.355	0.375	0.335	0.335	54,000	0.3311	0.00%
2023-11-20	0	0.360	0.340	0.390	-	-	0	0	-	0.360	0.340	0.390	-	-	0	-	0.00%
2023-11-17	0	0.360	0.340	0.390	-	-	0	0	-	0.360	0.340	0.390	-	-	0	-	0.00%
2023-11-16	0	0.360	0.330	0.385	-	-	0	0	-	0.360	0.330	0.385	-	-	0	-	0.00%
2023-11-15	0	0.360	0.355	0.390	-	-	0	0	-	0.360	0.355	0.390	-	-	0	-	0.00%
2023-11-14	0	0.360	0.355	0.380	0.355	0.355	100,000	35,500	0.3550	0.360	0.355	0.380	0.355	0.355	100,000	0.3550	0.00%
2023-11-13	0	0.360	0.350	0.380	0.355	0.360	100,000	35,600	0.3560	0.360	0.350	0.380	0.355	0.360	100,000	0.3560	-5.26%
2023-11-10	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2023-11-09	0	0.380	0.355	0.380	0.350	0.385	220,000	77,700	0.3532	0.380	0.355	0.380	0.350	0.385	220,000	0.3532	1.33%
2023-11-08	0	0.375	0.350	0.385	0.375	0.380	140,000	52,600	0.3757	0.375	0.350	0.385	0.375	0.380	140,000	0.3757	0.00%
2023-11-07	0	0.375	0.375	0.385	0.375	0.380	100,000	37,600	0.3760	0.375	0.375	0.385	0.375	0.380	100,000	0.3760	-2.60%
2023-11-06	0	0.385	0.380	0.395	0.370	0.390	220,000	83,800	0.3809	0.385	0.380	0.395	0.370	0.390	220,000	0.3809	-1.28%
2023-11-03	0	0.390	0.375	0.395	0.375	0.400	120,000	46,400	0.3867	0.390	0.375	0.395	0.375	0.400	120,000	0.3867	2.63%
2023-11-02	0	0.380	0.375	0.390	0.380	0.380	40,000	15,200	0.3800	0.380	0.375	0.390	0.380	0.380	40,000	0.3800	-2.56%
2023-11-01	0	0.390	0.380	0.395	-	-	0	0	-	0.390	0.380	0.395	-	-	0	-	0.00%
2023-10-31	0	0.390	0.380	0.400	0.390	0.390	80,000	31,200	0.3900	0.390	0.380	0.400	0.390	0.390	80,000	0.3900	-1.27%
2023-10-30	0	0.395	0.375	0.395	0.395	0.395	20,000	7,900	0.3950	0.395	0.375	0.395	0.395	0.395	20,000	0.3950	1.28%
2023-10-27	0	0.390	0.380	0.390	-	-	18,000	6,030	0.3350	0.390	0.380	0.390	-	-	18,000	0.3350	-2.50%
2023-10-26	0	0.400	0.385	0.400	0.370	0.400	68,000	26,100	0.3838	0.400	0.385	0.400	0.370	0.400	68,000	0.3838	1.27%
2023-10-25	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	0.00%
2023-10-24	0	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2023-10-20	0	0.395	0.375	0.410	-	-	0	0	-	0.395	0.375	0.410	-	-	0	-	0.00%
2023-10-19	0	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2023-10-18	0	0.395	0.375	0.405	-	-	0	0	-	0.395	0.375	0.405	-	-	0	-	0.00%
2023-10-17	0	0.395	0.390	0.405	-	-	0	0	-	0.395	0.390	0.405	-	-	0	-	0.00%
2023-10-16	0	0.395	0.385	0.405	-	-	0	0	-	0.395	0.385	0.405	-	-	0	-	0.00%
2023-10-13	0	0.395	0.390	0.405	0.395	0.400	60,000	23,800	0.3967	0.395	0.390	0.405	0.395	0.400	60,000	0.3967	-2.47%
2023-10-12	0	0.405	0.380	0.415	0.380	0.405	40,000	15,700	0.3925	0.405	0.380	0.415	0.380	0.405	40,000	0.3925	1.25%
2023-10-11	0	0.400	0.370	0.405	0.400	0.400	160,000	64,000	0.4000	0.400	0.370	0.405	0.400	0.400	160,000	0.4000	1.27%
2023-10-10	0	0.395	0.375	0.405	0.395	0.395	300,000	118,500	0.3950	0.395	0.375	0.405	0.395	0.395	300,000	0.3950	0.00%
2023-10-09	0	0.395	0.370	0.405	-	-	0	0	-	0.395	0.370	0.405	-	-	0	-	0.00%
2023-10-06	0	0.395	0.390	0.405	0.380	0.380	60,000	23,400	0.3900	0.395	0.390	0.405	0.380	0.380	60,000	0.3900	-3.66%
2023-10-05	0	0.410	0.395	0.410	0.410	0.415	1,160,000	477,100	0.4113	0.410	0.395	0.410	0.410	0.415	1,160,000	0.4113	3.80%
2023-10-04	0	0.395	0.385	0.405	0.365	0.410	162,000	64,390	0.3975	0.395	0.385	0.405	0.365	0.410	162,000	0.3975	1.28%
2023-10-03	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2023-09-29	0	0.390	0.355	0.405	-	-	0	0	-	0.390	0.355	0.405	-	-	0	-	0.00%
2023-09-28	0	0.390	0.350	0.400	0.375	0.390	106,000	40,130	0.3786	0.390	0.350	0.400	0.375	0.390	106,000	0.3786	0.00%
2023-09-27	0	0.390	0.380	0.410	0.380	0.380	26,000	9,910	0.3812	0.390	0.380	0.410	0.380	0.380	26,000	0.3812	-6.02%
2023-09-26	0	0.415	0.380	0.420	-	-	0	0	-	0.415	0.380	0.420	-	-	0	-	0.00%
2023-09-25	0	0.415	0.385	0.415	0.405	0.420	300,000	122,300	0.4077	0.415	0.385	0.415	0.405	0.420	300,000	0.4077	7.79%
2023-09-22	0	0.385	0.375	0.400	0.385	0.385	90,347	34,173	0.3782	0.385	0.375	0.400	0.385	0.385	90,347	0.3782	-6.10%
2023-09-21	0	0.410	0.380	0.410	0.420	0.420	80,000	32,600	0.4075	0.410	0.380	0.410	0.420	0.420	80,000	0.4075	1.23%
2023-09-20	0	0.405	0.385	0.420	0.395	0.405	1,140,000	451,800	0.3963	0.405	0.385	0.420	0.395	0.405	1,140,000	0.3963	2.53%
2023-09-19	0	0.395	0.395	0.420	0.380	0.380	20,000	7,600	0.3800	0.395	0.395	0.420	0.380	0.380	20,000	0.3800	-3.66%
2023-09-18	0	0.410	0.395	0.425	0.380	0.430	800,000	325,700	0.4071	0.410	0.395	0.425	0.380	0.430	800,000	0.4071	3.80%
2023-09-15	0	0.395	0.375	0.395	0.390	0.410	280,000	111,600	0.3986	0.395	0.375	0.395	0.390	0.410	280,000	0.3986	11.27%
2023-09-14	0	0.355	0.355	0.380	0.355	0.385	336,000	125,180	0.3726	0.355	0.355	0.380	0.355	0.385	336,000	0.3726	4.41%
2023-09-13	0	0.340	0.335	0.350	0.340	0.340	20,800	7,088	0.3408	0.340	0.335	0.350	0.340	0.340	20,800	0.3408	-4.23%
2023-09-12	0	0.355	0.330	0.360	-	-	0	0	-	0.355	0.330	0.360	-	-	0	-	0.00%
2023-09-11	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2023-09-07	0	0.355	0.340	0.370	-	-	0	0	-	0.355	0.340	0.370	-	-	0	-	0.00%
2023-09-06	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2023-09-05	0	0.355	0.350	0.370	0.340	0.340	30,000	10,100	0.3367	0.355	0.350	0.370	0.340	0.340	30,000	0.3367	-1.39%
2023-09-04	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2023-08-31	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2023-08-30	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2023-08-29	0	0.360	0.350	0.380	0.360	0.360	21,000	7,540	0.3590	0.360	0.350	0.380	0.360	0.360	21,000	0.3590	0.00%
2023-08-28	0	0.360	0.345	0.380	0.360	0.360	100,000	36,000	0.3600	0.360	0.345	0.380	0.360	0.360	100,000	0.3600	0.00%
2023-08-25	0	0.360	0.355	0.380	-	-	0	0	-	0.360	0.355	0.380	-	-	0	-	0.00%
2023-08-24	0	0.360	0.355	0.380	-	-	0	0	-	0.360	0.355	0.380	-	-	0	-	0.00%
2023-08-23	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	2.86%
2023-08-22	0	0.350	0.350	0.385	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.385	0.350	0.350	20,000	0.3500	-4.11%
2023-08-21	0	0.365	0.340	0.380	0.340	0.340	20,000	6,800	0.3400	0.365	0.340	0.380	0.340	0.340	20,000	0.3400	-3.95%
2023-08-18	0	0.380	0.335	0.380	-	-	0	0	-	0.380	0.335	0.380	-	-	0	-	0.00%
2023-08-17	0	0.380	0.335	0.385	0.380	0.380	160,000	60,800	0.3800	0.380	0.335	0.385	0.380	0.380	160,000	0.3800	0.00%
2023-08-16	0	0.380	0.380	0.385	0.380	0.390	200,000	76,200	0.3810	0.380	0.380	0.385	0.380	0.390	200,000	0.3810	0.00%
2023-08-15	0	0.380	0.335	0.395	-	-	10,000	3,150	0.3150	0.380	0.335	0.395	-	-	10,000	0.3150	0.00%
2023-08-14	0	0.380	0.330	0.395	-	-	0	0	-	0.380	0.330	0.395	-	-	0	-	0.00%
2023-08-11	0	0.380	0.345	0.395	-	-	40,000	13,600	0.3400	0.380	0.345	0.395	-	-	40,000	0.3400	0.00%
2023-08-10	0	0.380	0.340	0.395	-	-	0	0	-	0.380	0.340	0.395	-	-	0	-	0.00%
2023-08-09	0	0.380	0.320	0.395	-	-	0	0	-	0.380	0.320	0.395	-	-	0	-	0.00%
2023-08-08	0	0.380	0.335	0.395	-	-	0	0	-	0.380	0.335	0.395	-	-	0	-	0.00%
2023-08-07	0	0.380	0.370	0.395	-	-	0	0	-	0.380	0.370	0.395	-	-	0	-	0.00%
2023-08-04	0	0.380	0.370	0.390	0.380	0.410	200,000	78,500	0.3925	0.380	0.370	0.390	0.380	0.410	200,000	0.3925	-1.30%
2023-08-03	0	0.385	0.370	0.495	0.385	0.385	80,000	30,800	0.3850	0.385	0.370	0.495	0.385	0.385	80,000	0.3850	0.00%
2023-08-02	0	0.385	0.370	0.390	0.385	0.385	320,000	123,200	0.3850	0.385	0.370	0.390	0.385	0.385	320,000	0.3850	0.00%
2023-08-01	0	0.385	0.350	0.390	-	-	0	0	-	0.385	0.350	0.390	-	-	0	-	0.00%
2023-07-31	0	0.385	0.365	0.385	0.380	0.385	180,000	69,100	0.3839	0.385	0.365	0.385	0.380	0.385	180,000	0.3839	1.32%
2023-07-28	0	0.380	0.340	0.380	0.380	0.380	20,000	7,600	0.3800	0.380	0.340	0.380	0.380	0.380	20,000	0.3800	4.11%
2023-07-27	0	0.365	0.360	0.375	0.365	0.385	184,000	68,380	0.3716	0.365	0.360	0.375	0.365	0.385	184,000	0.3716	-2.67%
2023-07-26	0	0.375	0.350	0.375	0.360	0.375	80,000	29,400	0.3675	0.375	0.350	0.375	0.360	0.375	80,000	0.3675	4.17%
2023-07-25	0	0.360	0.335	0.370	-	-	0	0	-	0.360	0.335	0.370	-	-	0	-	0.00%
2023-07-24	0	0.360	0.330	0.375	-	-	0	0	-	0.360	0.330	0.375	-	-	0	-	0.00%
2023-07-21	0	0.360	0.325	0.365	-	-	0	0	-	0.360	0.325	0.365	-	-	0	-	0.00%
2023-07-20	0	0.360	0.345	0.365	0.340	0.360	280,000	98,200	0.3507	0.360	0.345	0.365	0.340	0.360	280,000	0.3507	0.00%
2023-07-19	0	0.360	0.360	0.365	0.355	0.360	160,000	57,200	0.3575	0.360	0.360	0.365	0.355	0.360	160,000	0.3575	-2.70%
2023-07-18	0	0.370	0.355	0.375	-	-	0	0	-	0.370	0.355	0.375	-	-	0	-	0.00%
2023-07-14	0	0.370	0.350	0.375	-	-	0	0	-	0.370	0.350	0.375	-	-	0	-	0.00%
2023-07-13	0	0.370	0.350	0.375	-	-	0	0	-	0.370	0.350	0.375	-	-	0	-	0.00%
2023-07-12	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2023-07-11	0	0.370	0.345	0.375	-	-	0	0	-	0.370	0.345	0.375	-	-	0	-	0.00%
2023-07-10	0	0.370	0.345	0.375	-	-	0	0	-	0.370	0.345	0.375	-	-	0	-	0.00%
2023-07-07	0	0.370	0.355	0.375	-	-	0	0	-	0.370	0.355	0.375	-	-	0	-	0.00%
2023-07-06	0	0.370	0.345	0.370	0.370	0.370	60,000	22,200	0.3700	0.370	0.345	0.370	0.370	0.370	60,000	0.3700	0.00%
2023-07-05	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2023-07-04	0	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2023-07-03	0	0.370	0.360	0.370	0.355	0.370	4,360,000	1,611,100	0.3695	0.370	0.360	0.370	0.355	0.370	4,360,000	0.3695	0.00%
2023-06-30	0	0.370	0.360	0.375	-	-	0	0	-	0.370	0.360	0.375	-	-	0	-	0.00%
2023-06-29	0	0.370	0.360	0.370	-	-	16,000	5,120	0.3200	0.370	0.360	0.370	-	-	16,000	0.3200	0.00%
2023-06-28	0	0.370	0.355	0.370	0.370	0.370	160,000	59,200	0.3700	0.370	0.355	0.370	0.370	0.370	160,000	0.3700	-1.33%
2023-06-27	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2023-06-26	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2023-06-23	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2023-06-21	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2023-06-20	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2023-06-19	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2023-06-16	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2023-06-15	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2023-06-14	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2023-06-13	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2023-06-12	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2023-06-09	0	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	0.00%
2023-06-08	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-06-07	0	0.375	0.360	0.380	0.360	0.375	160,000	57,900	0.3619	0.375	0.360	0.380	0.360	0.375	160,000	0.3619	4.17%
2023-06-06	0	0.360	0.340	0.375	-	-	0	0	-	0.360	0.340	0.375	-	-	0	-	0.00%
2023-06-05	0	0.360	0.340	0.385	-	-	0	0	-	0.360	0.340	0.385	-	-	0	-	0.00%
2023-06-02	0	0.360	0.335	0.370	0.335	0.355	80,000	28,000	0.3500	0.360	0.335	0.370	0.335	0.355	80,000	0.3500	1.41%
2023-06-01	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	-1.39%
2023-05-31	0	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-05-30	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2023-05-29	0	0.360	0.325	0.380	0.360	0.360	180,000	64,800	0.3600	0.360	0.325	0.380	0.360	0.360	180,000	0.3600	0.00%
2023-05-25	0	0.360	0.345	0.370	0.360	0.370	80,000	29,400	0.3675	0.360	0.345	0.370	0.360	0.370	80,000	0.3675	-1.37%
2023-05-24	0	0.365	0.350	0.370	0.355	0.365	100,000	35,700	0.3570	0.365	0.350	0.370	0.355	0.365	100,000	0.3570	1.39%
2023-05-23	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2023-05-22	0	0.360	0.355	0.370	0.360	0.360	22,000	7,860	0.3573	0.360	0.355	0.370	0.360	0.360	22,000	0.3573	0.00%
2023-05-19	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2023-05-18	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2023-05-17	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2023-05-16	0	0.360	0.355	0.370	-	-	8,000	2,640	0.3300	0.360	0.355	0.370	-	-	8,000	0.3300	0.00%
2023-05-15	0	0.360	0.355	0.375	-	-	0	0	-	0.360	0.355	0.375	-	-	0	-	0.00%
2023-05-12	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2023-05-11	0	0.360	0.355	0.375	0.360	0.365	80,000	29,000	0.3625	0.360	0.355	0.375	0.360	0.365	80,000	0.3625	-2.70%
2023-05-10	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	0.00%
2023-05-09	0	0.370	0.365	0.375	-	-	0	0	-	0.370	0.365	0.375	-	-	0	-	0.00%
2023-05-08	0	0.370	0.365	0.375	-	-	0	0	-	0.370	0.365	0.375	-	-	0	-	0.00%
2023-05-05	0	0.370	0.370	0.375	0.370	0.370	80,000	29,600	0.3700	0.370	0.370	0.375	0.370	0.370	80,000	0.3700	-1.33%
2023-05-04	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	-1.32%
2023-05-03	0	0.380	0.360	0.380	0.380	0.380	60,000	22,800	0.3800	0.380	0.360	0.380	0.380	0.380	60,000	0.3800	4.11%
2023-05-02	0	0.365	0.365	0.380	0.360	0.360	880,000	316,800	0.3600	0.365	0.365	0.380	0.360	0.360	880,000	0.3600	1.39%
2023-04-28	0	0.360	0.355	0.365	0.345	0.360	70,000	24,420	0.3489	0.360	0.355	0.365	0.345	0.360	70,000	0.3489	0.00%
2023-04-27	0	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	2.86%
2023-04-26	0	0.350	0.345	0.375	0.350	0.350	2,004,000	701,300	0.3500	0.350	0.345	0.375	0.350	0.350	2,004,000	0.3500	0.00%
2023-04-25	0	0.350	0.350	0.380	0.340	0.385	528,000	201,860	0.3823	0.350	0.350	0.380	0.340	0.385	528,000	0.3823	-2.78%
2023-04-24	0	0.360	0.350	0.380	0.360	0.360	300,000	108,000	0.3600	0.360	0.350	0.380	0.360	0.360	300,000	0.3600	0.00%
2023-04-21	0	0.360	0.335	0.385	-	-	0	0	-	0.360	0.335	0.385	-	-	0	-	0.00%
2023-04-20	0	0.360	0.345	0.375	-	-	0	0	-	0.360	0.345	0.375	-	-	0	-	0.00%
2023-04-19	0	0.360	0.345	0.385	-	-	0	0	-	0.360	0.345	0.385	-	-	0	-	0.00%
2023-04-18	0	0.360	0.360	0.385	0.360	0.360	100,000	36,000	0.3600	0.360	0.360	0.385	0.360	0.360	100,000	0.3600	0.00%
2023-04-17	0	0.360	0.355	0.385	0.355	0.355	40,000	14,200	0.3550	0.360	0.355	0.385	0.355	0.355	40,000	0.3550	0.00%
2023-04-14	0	0.360	0.360	0.375	0.335	0.375	120,000	44,200	0.3683	0.360	0.360	0.375	0.335	0.375	120,000	0.3683	-4.00%
2023-04-13	0	0.375	0.350	0.380	-	-	0	0	-	0.375	0.350	0.380	-	-	0	-	0.00%
2023-04-12	0	0.375	0.365	0.400	0.355	0.375	150,000	55,400	0.3693	0.375	0.365	0.400	0.355	0.375	150,000	0.3693	2.74%
2023-04-11	0	0.365	0.335	0.370	0.365	0.370	86,001	31,530	0.3666	0.365	0.335	0.370	0.365	0.370	86,001	0.3666	-2.67%
2023-04-06	0	0.375	0.320	0.375	-	-	0	0	-	0.375	0.320	0.375	-	-	0	-	-1.32%
2023-04-04	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2023-04-03	0	0.380	0.325	0.380	0.365	0.385	80,000	29,600	0.3700	0.380	0.325	0.380	0.365	0.385	80,000	0.3700	4.11%
2023-03-31	0	0.365	0.350	0.390	-	-	0	0	-	0.365	0.350	0.390	-	-	0	-	0.00%
2023-03-30	0	0.365	0.350	0.390	-	-	0	0	-	0.365	0.350	0.390	-	-	0	-	0.00%
2023-03-29	0	0.365	0.355	0.385	0.340	0.390	540,000	209,100	0.3872	0.365	0.355	0.385	0.340	0.390	540,000	0.3872	-2.67%
2023-03-28	0	0.375	0.340	0.395	0.375	0.375	180,000	67,500	0.3750	0.375	0.340	0.395	0.375	0.375	180,000	0.3750	0.00%
2023-03-27	0	0.375	0.370	0.395	-	-	0	0	-	0.375	0.370	0.395	-	-	0	-	0.00%
2023-03-24	0	0.375	0.345	0.400	-	-	0	0	-	0.375	0.345	0.400	-	-	0	-	0.00%
2023-03-23	0	0.375	0.345	0.395	0.375	0.375	20,000	7,500	0.3750	0.375	0.345	0.395	0.375	0.375	20,000	0.3750	0.00%
2023-03-22	0	0.375	0.340	0.390	-	-	0	0	-	0.375	0.340	0.390	-	-	0	-	0.00%
2023-03-21	0	0.375	0.345	0.400	-	-	0	0	-	0.375	0.345	0.400	-	-	0	-	0.00%
2023-03-20	0	0.375	0.340	0.440	-	-	0	0	-	0.375	0.340	0.440	-	-	0	-	0.00%
2023-03-17	0	0.375	0.345	0.415	-	-	0	0	-	0.375	0.345	0.415	-	-	0	-	0.00%
2023-03-16	0	0.375	0.345	0.385	-	-	0	0	-	0.375	0.345	0.385	-	-	0	-	0.00%
2023-03-15	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-03-14	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-03-13	0	0.375	0.365	0.380	0.375	0.380	260,000	97,300	0.3742	0.375	0.365	0.380	0.375	0.380	260,000	0.3742	-1.32%
2023-03-10	0	0.380	0.380	0.400	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.400	0.380	0.380	20,000	0.3800	0.00%
2023-03-09	0	0.380	0.370	0.385	0.375	0.380	100,000	37,800	0.3780	0.380	0.370	0.385	0.375	0.380	100,000	0.3780	-3.80%
2023-03-08	0	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2023-03-07	0	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	0.00%
2023-03-06	0	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2023-03-03	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	0.00%
2023-03-02	0	0.395	0.370	0.405	-	-	0	0	-	0.395	0.370	0.405	-	-	0	-	0.00%
2023-03-01	0	0.395	0.390	0.400	0.390	0.400	140,000	55,300	0.3950	0.395	0.390	0.400	0.390	0.400	140,000	0.3950	1.28%
2023-02-28	0	0.390	0.375	0.400	-	-	0	0	-	0.390	0.375	0.400	-	-	0	-	0.00%
2023-02-27	0	0.390	0.375	0.400	-	-	0	0	-	0.390	0.375	0.400	-	-	0	-	0.00%
2023-02-24	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2023-02-23	0	0.390	0.375	0.400	-	-	0	0	-	0.390	0.375	0.400	-	-	0	-	0.00%
2023-02-22	0	0.390	0.385	0.390	0.350	0.390	182,000	65,630	0.3606	0.390	0.385	0.390	0.350	0.390	182,000	0.3606	0.00%
2023-02-21	0	0.390	0.390	0.410	0.385	0.410	80,000	31,300	0.3913	0.390	0.390	0.410	0.385	0.410	80,000	0.3913	1.30%
2023-02-20	0	0.385	0.385	0.400	0.385	0.400	400,000	159,700	0.3993	0.385	0.385	0.400	0.385	0.400	400,000	0.3993	-4.94%
2023-02-17	0	0.405	0.360	0.405	0.380	0.405	200,000	77,400	0.3870	0.405	0.360	0.405	0.380	0.405	200,000	0.3870	6.58%
2023-02-16	0	0.380	0.345	0.385	-	-	0	0	-	0.380	0.345	0.385	-	-	0	-	0.00%
2023-02-15	0	0.380	0.345	0.395	-	-	0	0	-	0.380	0.345	0.395	-	-	0	-	0.00%
2023-02-14	0	0.380	0.340	0.395	-	-	0	0	-	0.380	0.340	0.395	-	-	0	-	0.00%
2023-02-13	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-1.30%
2023-02-10	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2023-02-09	0	0.385	0.355	0.390	-	-	0	0	-	0.385	0.355	0.390	-	-	0	-	0.00%
2023-02-08	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2023-02-07	0	0.385	0.360	0.395	-	-	0	0	-	0.385	0.360	0.395	-	-	0	-	0.00%
2023-02-06	0	0.385	0.365	0.395	-	-	0	0	-	0.385	0.365	0.395	-	-	0	-	0.00%
2023-02-03	0	0.385	0.380	0.390	0.375	0.400	180,000	69,300	0.3850	0.385	0.380	0.390	0.375	0.400	180,000	0.3850	-2.53%
2023-02-02	0	0.395	0.395	0.415	0.385	0.425	980,000	394,000	0.4020	0.395	0.395	0.415	0.385	0.425	980,000	0.4020	0.00%
2023-02-01	0	0.395	0.365	0.400	0.385	0.395	260,000	101,300	0.3896	0.395	0.365	0.400	0.385	0.395	260,000	0.3896	2.60%
2023-01-31	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2023-01-30	0	0.385	0.350	0.385	0.350	0.390	2,020,000	707,800	0.3504	0.385	0.350	0.385	0.350	0.390	2,020,000	0.3504	5.48%
2023-01-27	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	-1.35%
2023-01-26	0	0.370	0.345	0.370	0.375	0.380	40,000	15,100	0.3775	0.370	0.345	0.370	0.375	0.380	40,000	0.3775	2.78%
2023-01-20	0	0.360	0.345	0.375	0.335	0.360	116,000	40,260	0.3471	0.360	0.345	0.375	0.335	0.360	116,000	0.3471	5.88%
2023-01-19	0	0.340	0.335	0.355	-	-	0	0	-	0.340	0.335	0.355	-	-	0	-	0.00%
2023-01-18	0	0.340	0.335	0.355	0.340	0.345	1,124,000	382,340	0.3402	0.340	0.335	0.355	0.340	0.345	1,124,000	0.3402	-5.56%
2023-01-17	0	0.360	0.345	0.375	-	-	0	0	-	0.360	0.345	0.375	-	-	0	-	0.00%
2023-01-16	0	0.360	0.350	0.375	-	-	0	0	-	0.360	0.350	0.375	-	-	0	-	0.00%
2023-01-13	0	0.360	0.355	0.375	-	-	0	0	-	0.360	0.355	0.375	-	-	0	-	0.00%
2023-01-12	0	0.360	0.355	0.375	0.340	0.360	1,400,000	478,300	0.3416	0.360	0.355	0.375	0.340	0.360	1,400,000	0.3416	1.41%
2023-01-11	0	0.355	0.345	0.375	-	-	8,000	2,600	0.3250	0.355	0.345	0.375	-	-	8,000	0.3250	0.00%
2023-01-10	0	0.355	0.355	0.370	0.355	0.355	60,000	21,300	0.3550	0.355	0.355	0.370	0.355	0.355	60,000	0.3550	-1.39%
2023-01-09	0	0.360	0.345	0.375	-	-	0	0	-	0.360	0.345	0.375	-	-	0	-	0.00%
2023-01-06	0	0.360	0.340	0.370	0.360	0.360	40,000	14,400	0.3600	0.360	0.340	0.370	0.360	0.360	40,000	0.3600	2.86%
2023-01-05	0	0.350	0.340	0.360	-	-	0	0	-	0.350	0.340	0.360	-	-	0	-	0.00%
2023-01-04	0	0.350	0.350	0.360	0.350	0.350	80,000	28,000	0.3500	0.350	0.350	0.360	0.350	0.350	80,000	0.3500	0.00%
2023-01-03	0	0.350	0.340	0.375	-	-	0	0	-	0.350	0.340	0.375	-	-	0	-	0.00%
2022-12-30	0	0.350	0.340	0.370	-	-	0	0	-	0.350	0.340	0.370	-	-	0	-	0.00%
2022-12-29	0	0.350	0.340	0.360	-	-	0	0	-	0.350	0.340	0.360	-	-	0	-	0.00%
2022-12-28	0	0.350	0.350	0.360	0.335	0.360	60,000	21,100	0.3517	0.350	0.350	0.360	0.335	0.360	60,000	0.3517	-2.78%
2022-12-23	0	0.360	0.335	0.365	-	-	0	0	-	0.360	0.335	0.365	-	-	0	-	0.00%
2022-12-22	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2022-12-21	0	0.360	0.345	0.365	-	-	0	0	-	0.360	0.345	0.365	-	-	0	-	0.00%
2022-12-20	0	0.360	0.335	0.365	-	-	0	0	-	0.360	0.335	0.365	-	-	0	-	0.00%
2022-12-19	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2022-12-16	0	0.360	0.335	0.365	0.350	0.365	120,000	42,900	0.3575	0.360	0.335	0.365	0.350	0.365	120,000	0.3575	1.41%
2022-12-15	0	0.355	0.335	0.360	-	-	0	0	-	0.355	0.335	0.360	-	-	0	-	0.00%
2022-12-14	0	0.355	0.335	0.360	-	-	0	0	-	0.355	0.335	0.360	-	-	0	-	0.00%
2022-12-13	0	0.355	0.335	0.365	-	-	14,000	4,340	0.3100	0.355	0.335	0.365	-	-	14,000	0.3100	0.00%
2022-12-12	0	0.355	0.335	0.370	-	-	0	0	-	0.355	0.335	0.370	-	-	0	-	0.00%
2022-12-09	0	0.355	0.355	0.360	0.350	0.355	240,000	84,900	0.3538	0.355	0.355	0.360	0.350	0.355	240,000	0.3538	2.90%
2022-12-08	0	0.345	0.335	0.350	0.330	0.345	840,000	285,000	0.3393	0.345	0.335	0.350	0.330	0.345	840,000	0.3393	1.47%
2022-12-07	0	0.340	0.335	0.350	0.340	0.340	20,000	6,800	0.3400	0.340	0.335	0.350	0.340	0.340	20,000	0.3400	0.00%
2022-12-06	0	0.340	0.325	0.340	0.340	0.340	60,000	20,400	0.3400	0.340	0.325	0.340	0.340	0.340	60,000	0.3400	3.03%
2022-12-05	0	0.330	0.325	0.340	0.300	0.355	272,000	86,160	0.3168	0.330	0.325	0.340	0.300	0.355	272,000	0.3168	-4.35%
2022-12-02	0	0.345	0.325	0.365	-	-	0	0	-	0.345	0.325	0.365	-	-	0	-	0.00%
2022-12-01	0	0.345	0.325	0.365	-	-	0	0	-	0.345	0.325	0.365	-	-	0	-	0.00%
2022-11-30	0	0.345	0.325	0.365	-	-	0	0	-	0.345	0.325	0.365	-	-	0	-	0.00%
2022-11-29	0	0.345	0.325	0.365	-	-	0	0	-	0.345	0.325	0.365	-	-	0	-	0.00%
2022-11-28	0	0.345	0.310	0.365	-	-	2,000	580	0.2900	0.345	0.310	0.365	-	-	2,000	0.2900	0.00%
2022-11-25	0	0.345	0.315	0.365	-	-	0	0	-	0.345	0.315	0.365	-	-	0	-	0.00%
2022-11-24	0	0.345	0.315	0.360	-	-	0	0	-	0.345	0.315	0.360	-	-	0	-	0.00%
2022-11-23	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
2022-11-22	0	0.345	0.330	0.365	0.345	0.345	100,000	34,500	0.3450	0.345	0.330	0.365	0.345	0.345	100,000	0.3450	0.00%
2022-11-21	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
2022-11-18	0	0.345	0.340	0.350	0.345	0.345	40,000	13,800	0.3450	0.345	0.340	0.350	0.345	0.345	40,000	0.3450	-1.43%
2022-11-17	0	0.350	0.340	0.355	0.345	0.360	300,000	105,000	0.3500	0.350	0.340	0.355	0.345	0.360	300,000	0.3500	0.00%
2022-11-16	0	0.350	0.340	0.350	0.350	0.350	220,000	77,000	0.3500	0.350	0.340	0.350	0.350	0.350	220,000	0.3500	-5.41%
2022-11-15	0	0.370	0.320	0.370	0.340	0.370	300,000	107,800	0.3593	0.370	0.320	0.370	0.340	0.370	300,000	0.3593	2.78%
2022-11-14	0	0.360	0.320	0.370	-	-	0	0	-	0.360	0.320	0.370	-	-	0	-	0.00%
2022-11-11	0	0.360	0.335	0.360	0.320	0.360	60,000	20,400	0.3400	0.360	0.335	0.360	0.320	0.360	60,000	0.3400	2.86%
2022-11-10	0	0.350	0.320	0.365	-	-	0	0	-	0.350	0.320	0.365	-	-	0	-	0.00%
2022-11-09	0	0.350	0.315	0.350	0.350	0.350	20,000	7,000	0.3500	0.350	0.315	0.350	0.350	0.350	20,000	0.3500	9.38%
2022-11-08	0	0.320	0.305	0.355	-	-	0	0	-	0.320	0.305	0.355	-	-	0	-	0.00%
2022-11-07	0	0.320	0.305	0.335	0.320	0.325	60,000	19,400	0.3233	0.320	0.305	0.335	0.320	0.325	60,000	0.3233	-4.48%
2022-11-04	0	0.335	0.315	0.350	-	-	0	0	-	0.335	0.315	0.350	-	-	0	-	0.00%
2022-11-03	0	0.335	0.320	0.350	-	-	0	0	-	0.335	0.320	0.350	-	-	0	-	0.00%
2022-11-02	0	0.335	0.325	0.350	-	-	0	0	-	0.335	0.325	0.350	-	-	0	-	0.00%
2022-11-01	0	0.335	0.330	0.340	0.330	0.335	40,000	13,300	0.3325	0.335	0.330	0.340	0.330	0.335	40,000	0.3325	0.00%
2022-10-31	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2022-10-28	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2022-10-27	0	0.335	0.330	0.360	0.330	0.330	20,000	6,600	0.3300	0.335	0.330	0.360	0.330	0.330	20,000	0.3300	0.00%
2022-10-26	0	0.335	0.325	0.335	0.340	0.345	40,000	13,700	0.3425	0.335	0.325	0.335	0.340	0.345	40,000	0.3425	3.08%
2022-10-25	0	0.325	0.325	0.340	0.305	0.320	680,000	215,000	0.3162	0.325	0.325	0.340	0.305	0.320	680,000	0.3162	6.56%
2022-10-24	0	0.305	0.300	0.315	0.300	0.310	680,000	207,600	0.3053	0.305	0.300	0.315	0.300	0.310	680,000	0.3053	-8.96%
2022-10-21	0	0.335	0.315	0.345	-	-	10,000	2,900	0.2900	0.335	0.315	0.345	-	-	10,000	0.2900	0.00%
2022-10-20	0	0.335	0.310	0.340	0.335	0.335	60,000	20,100	0.3350	0.335	0.310	0.340	0.335	0.335	60,000	0.3350	4.69%
2022-10-19	0	0.320	0.320	0.335	0.295	0.345	1,080,000	354,200	0.3280	0.320	0.320	0.335	0.295	0.345	1,080,000	0.3280	1.59%
2022-10-18	0	0.315	0.300	0.320	0.315	0.315	20,000	6,300	0.3150	0.315	0.300	0.320	0.315	0.315	20,000	0.3150	1.61%
2022-10-17	0	0.310	0.295	0.315	0.290	0.310	100,000	30,000	0.3000	0.310	0.295	0.315	0.290	0.310	100,000	0.3000	1.64%
2022-10-14	0	0.305	0.290	0.310	-	-	0	0	-	0.305	0.290	0.310	-	-	0	-	0.00%
2022-10-13	0	0.305	0.290	0.305	0.290	0.305	60,000	17,800	0.2967	0.305	0.290	0.305	0.290	0.305	60,000	0.2967	-1.61%
2022-10-12	0	0.310	0.300	0.310	0.310	0.310	20,000	6,200	0.3100	0.310	0.300	0.310	0.310	0.310	20,000	0.3100	3.33%
2022-10-11	0	0.300	0.290	0.325	0.300	0.300	20,000	6,000	0.3000	0.300	0.290	0.325	0.300	0.300	20,000	0.3000	3.45%
2022-10-10	0	0.290	0.285	0.290	0.300	0.300	20,000	6,000	0.3000	0.290	0.285	0.290	0.300	0.300	20,000	0.3000	1.75%
2022-10-07	0	0.285	0.285	0.300	0.280	0.280	20,000	5,600	0.2800	0.285	0.285	0.300	0.280	0.280	20,000	0.2800	-5.00%
2022-10-06	0	0.300	0.290	0.315	0.300	0.300	260,000	78,000	0.3000	0.300	0.290	0.315	0.300	0.300	260,000	0.3000	0.00%
2022-10-05	0	0.300	0.285	0.300	0.300	0.300	80,000	24,000	0.3000	0.300	0.285	0.300	0.300	0.300	80,000	0.3000	7.14%
2022-10-03	0	0.280	0.280	0.300	0.280	0.285	300,000	84,500	0.2817	0.280	0.280	0.300	0.280	0.285	300,000	0.2817	0.00%
2022-09-30	0	0.280	0.275	0.300	0.275	0.300	220,000	64,600	0.2936	0.280	0.275	0.300	0.275	0.300	220,000	0.2936	-6.67%
2022-09-29	0	0.300	0.275	0.325	-	-	0	0	-	0.300	0.275	0.325	-	-	0	-	0.00%
2022-09-28	0	0.300	0.285	0.345	-	-	0	0	-	0.300	0.285	0.345	-	-	0	-	0.00%
2022-09-27	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2022-09-26	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2022-09-23	0	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2022-09-22	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2022-09-21	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2022-09-20	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2022-09-19	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2022-09-16	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2022-09-15	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2022-09-14	0	0.300	0.275	0.315	-	-	0	0	-	0.300	0.275	0.315	-	-	0	-	0.00%
2022-09-13	0	0.300	0.285	0.315	-	-	0	0	-	0.300	0.285	0.315	-	-	0	-	0.00%
2022-09-09	0	0.300	0.290	0.315	-	-	0	0	-	0.300	0.290	0.315	-	-	0	-	0.00%
2022-09-08	0	0.300	0.290	0.315	0.280	0.300	140,000	40,600	0.2900	0.300	0.290	0.315	0.280	0.300	140,000	0.2900	3.45%
2022-09-07	0	0.290	0.285	0.315	-	-	0	0	-	0.290	0.285	0.315	-	-	0	-	0.00%
2022-09-06	0	0.290	0.285	0.315	0.290	0.315	246,000	74,120	0.3013	0.290	0.285	0.315	0.290	0.315	246,000	0.3013	1.75%
2022-09-05	0	0.285	0.280	0.300	0.270	0.285	120,000	33,900	0.2825	0.285	0.280	0.300	0.270	0.285	120,000	0.2825	0.00%
2022-09-02	0	0.285	0.280	0.290	0.285	0.285	100,000	28,500	0.2850	0.285	0.280	0.290	0.285	0.285	100,000	0.2850	-5.00%
2022-09-01	0	0.300	0.290	0.330	-	-	0	0	-	0.300	0.290	0.330	-	-	0	-	0.00%
2022-08-31	0	0.300	0.290	0.305	0.290	0.290	40,000	11,600	0.2900	0.300	0.290	0.305	0.290	0.290	40,000	0.2900	-1.64%
2022-08-30	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2022-08-29	0	0.305	0.290	0.310	-	-	0	0	-	0.305	0.290	0.310	-	-	0	-	0.00%
2022-08-26	0	0.305	0.285	0.310	0.305	0.305	100,000	30,500	0.3050	0.305	0.285	0.310	0.305	0.305	100,000	0.3050	1.67%
2022-08-25	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2022-08-24	0	0.305	0.285	0.310	-	-	0	0	-	0.305	0.285	0.310	-	-	0	-	0.00%
2022-08-23	0	0.305	0.285	0.310	0.305	0.305	60,000	18,300	0.3050	0.305	0.285	0.310	0.305	0.305	60,000	0.3050	1.67%
2022-08-22	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2022-08-19	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-08-18	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2022-08-17	0	0.300	0.290	0.300	0.295	0.300	40,000	11,900	0.2975	0.300	0.290	0.300	0.295	0.300	40,000	0.2975	5.26%
2022-08-16	0	0.285	0.285	0.300	0.280	0.290	300,000	85,000	0.2833	0.285	0.285	0.300	0.280	0.290	300,000	0.2833	0.00%
2022-08-15	0	0.285	0.280	0.290	-	-	0	0	-	0.285	0.280	0.290	-	-	0	-	0.00%
2022-08-12	0	0.285	0.280	0.290	-	-	0	0	-	0.285	0.280	0.290	-	-	0	-	0.00%
2022-08-11	0	0.285	0.285	0.290	0.275	0.285	160,000	45,400	0.2838	0.285	0.285	0.290	0.275	0.285	160,000	0.2838	1.79%
2022-08-10	0	0.280	0.280	0.285	0.280	0.280	220,000	61,600	0.2800	0.280	0.280	0.285	0.280	0.280	220,000	0.2800	-1.75%
2022-08-09	0	0.285	0.280	0.290	0.285	0.285	120,000	34,200	0.2850	0.285	0.280	0.290	0.285	0.285	120,000	0.2850	3.64%
2022-08-08	0	0.275	0.270	0.280	-	-	0	0	-	0.275	0.270	0.280	-	-	0	-	0.00%
2022-08-05	0	0.275	0.265	0.280	0.260	0.280	820,000	220,800	0.2693	0.275	0.265	0.280	0.260	0.280	820,000	0.2693	-1.79%
2022-08-04	0	0.280	0.280	0.295	0.280	0.280	37,999	10,279	0.2705	0.280	0.280	0.295	0.280	0.280	37,999	0.2705	0.00%
2022-08-03	0	0.280	0.270	0.300	0.275	0.280	40,000	11,100	0.2775	0.280	0.270	0.300	0.275	0.280	40,000	0.2775	-3.45%
2022-08-02	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-1.69%
2022-08-01	0	0.295	0.280	0.295	0.275	0.295	60,000	16,900	0.2817	0.295	0.280	0.295	0.275	0.295	60,000	0.2817	3.51%
2022-07-29	0	0.285	0.280	0.290	0.275	0.290	80,000	22,600	0.2825	0.285	0.280	0.290	0.275	0.290	80,000	0.2825	-3.39%
2022-07-28	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2022-07-27	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2022-07-26	0	0.295	0.280	0.300	0.280	0.295	92,000	25,820	0.2807	0.295	0.280	0.300	0.280	0.295	92,000	0.2807	5.36%
2022-07-25	0	0.280	0.280	0.295	0.280	0.280	180,000	50,400	0.2800	0.280	0.280	0.295	0.280	0.280	180,000	0.2800	0.00%
2022-07-22	0	0.280	0.280	0.300	0.280	0.280	22,000	6,090	0.2768	0.280	0.280	0.300	0.280	0.280	22,000	0.2768	1.82%
2022-07-21	0	0.275	0.275	0.290	0.270	0.275	100,000	27,200	0.2720	0.275	0.275	0.290	0.270	0.275	100,000	0.2720	0.00%
2022-07-20	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2022-07-19	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2022-07-18	0	0.275	0.270	0.280	0.275	0.275	300,000	82,500	0.2750	0.275	0.270	0.280	0.275	0.275	300,000	0.2750	0.00%
2022-07-15	0	0.275	0.275	0.280	0.275	0.275	340,000	93,500	0.2750	0.275	0.275	0.280	0.275	0.275	340,000	0.2750	-1.79%
2022-07-14	0	0.280	0.275	0.280	0.280	0.280	60,000	16,800	0.2800	0.280	0.275	0.280	0.280	0.280	60,000	0.2800	0.00%
2022-07-13	0	0.280	0.270	0.285	0.270	0.275	200,000	54,900	0.2745	0.280	0.270	0.285	0.270	0.275	200,000	0.2745	1.82%
2022-07-12	0	0.275	0.270	0.280	0.265	0.270	240,000	63,800	0.2658	0.275	0.270	0.280	0.265	0.270	240,000	0.2658	0.00%
2022-07-11	0	0.275	0.270	0.290	0.275	0.285	380,000	107,000	0.2816	0.275	0.270	0.290	0.275	0.285	380,000	0.2816	-3.51%
2022-07-08	0	0.285	0.280	0.315	0.285	0.285	220,000	62,700	0.2850	0.285	0.280	0.315	0.285	0.285	220,000	0.2850	0.00%
2022-07-07	0	0.285	0.285	0.295	0.285	0.285	60,000	17,100	0.2850	0.285	0.285	0.295	0.285	0.285	60,000	0.2850	-3.39%
2022-07-06	0	0.295	0.285	0.295	0.285	0.295	260,000	75,700	0.2912	0.295	0.285	0.295	0.285	0.295	260,000	0.2912	1.72%
2022-07-05	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2022-07-04	0	0.290	0.285	0.300	0.285	0.290	160,000	45,800	0.2863	0.290	0.285	0.300	0.285	0.290	160,000	0.2863	-6.45%
2022-06-30	0	0.310	0.290	0.315	0.285	0.320	440,000	130,500	0.2966	0.310	0.290	0.315	0.285	0.320	440,000	0.2966	10.71%
2022-06-29	0	0.280	0.280	0.295	0.280	0.285	320,000	90,500	0.2828	0.280	0.280	0.295	0.280	0.285	320,000	0.2828	-1.75%
2022-06-28	0	0.285	0.280	0.285	0.280	0.305	1,550,000	450,400	0.2906	0.285	0.280	0.285	0.280	0.305	1,550,000	0.2906	-6.56%
2022-06-27	0	0.305	0.295	0.305	0.280	0.345	3,210,000	959,650	0.2990	0.305	0.295	0.305	0.280	0.345	3,210,000	0.2990	-11.59%
2022-06-24	0	0.345	0.340	0.345	0.320	0.800	42,774,000	23,021,600	0.5382	0.345	0.340	0.345	0.320	0.800	42,774,000	0.5382	15.00%
2022-06-23	0	0.300	0.290	0.315	-	-	0	0	-	0.300	0.290	0.315	-	-	0	-	0.00%
2022-06-22	0	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
2022-06-21	0	0.300	0.285	0.320	-	-	0	0	-	0.300	0.285	0.320	-	-	0	-	0.00%
2022-06-20	0	0.300	0.290	0.350	-	-	0	0	-	0.300	0.290	0.350	-	-	0	-	0.00%
2022-06-17	0	0.300	0.275	0.350	0.250	0.300	248,000	68,860	0.2777	0.300	0.275	0.350	0.250	0.300	248,000	0.2777	0.00%
2022-06-16	0	0.300	0.255	0.330	-	-	0	0	-	0.300	0.255	0.330	-	-	0	-	0.00%
2022-06-15	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-06-14	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-06-13	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-06-10	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-06-09	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-06-08	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-06-07	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-06-06	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-06-02	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-06-01	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-05-31	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-05-30	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-05-27	0	0.300	0.280	0.320	0.300	0.300	108,000	32,200	0.2981	0.300	0.280	0.320	0.300	0.300	108,000	0.2981	0.00%
2022-05-26	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-05-25	0	0.300	0.280	0.320	0.300	0.300	120,000	36,000	0.3000	0.300	0.280	0.320	0.300	0.300	120,000	0.3000	0.00%
2022-05-24	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-05-23	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-05-20	0	0.300	0.280	0.300	-	-	4,000	1,080	0.2700	0.300	0.280	0.300	-	-	4,000	0.2700	0.00%
2022-05-19	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-05-18	0	0.300	0.280	0.320	0.300	0.300	40,000	12,000	0.3000	0.300	0.280	0.320	0.300	0.300	40,000	0.3000	0.00%
2022-05-17	0	0.300	0.285	0.330	0.280	0.300	140,000	40,400	0.2886	0.300	0.285	0.330	0.280	0.300	140,000	0.2886	0.00%
2022-05-16	0	0.300	0.285	0.310	0.270	0.300	60,000	16,900	0.2817	0.300	0.285	0.310	0.270	0.300	60,000	0.2817	0.00%
2022-05-13	0	0.300	0.265	0.320	-	-	0	0	-	0.300	0.265	0.320	-	-	0	-	0.00%
2022-05-12	0	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-05-11	0	0.300	0.265	0.320	-	-	0	0	-	0.300	0.265	0.320	-	-	0	-	0.00%
2022-05-10	0	0.300	0.285	0.320	0.280	0.280	20,000	5,600	0.2800	0.300	0.285	0.320	0.280	0.280	20,000	0.2800	0.00%
2022-05-06	0	0.300	0.280	0.330	0.300	0.300	80,000	24,000	0.3000	0.300	0.280	0.330	0.300	0.300	80,000	0.3000	0.00%
2022-05-05	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2022-05-04	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-05-03	0	0.300	0.300	0.320	0.285	0.285	30,000	8,300	0.2767	0.300	0.300	0.320	0.285	0.285	30,000	0.2767	0.00%
2022-04-29	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2022-04-28	0	0.300	0.265	0.330	-	-	0	0	-	0.300	0.265	0.330	-	-	0	-	0.00%
2022-04-27	0	0.300	0.285	0.330	0.300	0.300	660,000	198,000	0.3000	0.300	0.285	0.330	0.300	0.300	660,000	0.3000	0.00%
2022-04-26	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2022-04-25	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-04-22	0	0.300	0.265	0.320	0.300	0.300	100,000	30,000	0.3000	0.300	0.265	0.320	0.300	0.300	100,000	0.3000	0.00%
2022-04-21	0	0.300	0.290	0.300	0.295	0.300	140,000	41,900	0.2993	0.300	0.290	0.300	0.295	0.300	140,000	0.2993	0.00%
2022-04-20	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2022-04-19	0	0.300	0.275	0.330	-	-	0	0	-	0.300	0.275	0.330	-	-	0	-	0.00%
2022-04-14	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2022-04-13	0	0.300	0.300	0.320	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.320	0.300	0.300	20,000	0.3000	0.00%
2022-04-12	0	0.300	0.280	0.320	-	-	8,000	2,160	0.2700	0.300	0.280	0.320	-	-	8,000	0.2700	0.00%
2022-04-11	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2022-04-08	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2022-04-07	0	0.300	0.275	0.320	0.300	0.300	26,000	7,800	0.3000	0.300	0.275	0.320	0.300	0.300	26,000	0.3000	3.45%
2022-04-06	0	0.290	0.285	0.315	-	-	0	0	-	0.290	0.285	0.315	-	-	0	-	0.00%
2022-04-04	0	0.290	0.280	0.320	-	-	0	0	-	0.290	0.280	0.320	-	-	0	-	0.00%
2022-04-01	0	0.290	0.270	0.320	0.285	0.290	60,000	17,200	0.2867	0.290	0.270	0.320	0.285	0.290	60,000	0.2867	3.57%
2022-03-31	0	0.280	0.270	0.320	-	-	0	0	-	0.280	0.270	0.320	-	-	0	-	0.00%
2022-03-30	0	0.280	0.265	0.320	-	-	0	0	-	0.280	0.265	0.320	-	-	0	-	0.00%
2022-03-29	0	0.280	0.260	0.320	-	-	0	0	-	0.280	0.260	0.320	-	-	0	-	0.00%
2022-03-28	0	0.280	0.260	0.320	-	-	0	0	-	0.280	0.260	0.320	-	-	0	-	0.00%
2022-03-25	0	0.280	0.280	0.320	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.320	0.280	0.280	20,000	0.2800	-6.67%
2022-03-24	0	0.300	0.260	0.320	-	-	0	0	-	0.300	0.260	0.320	-	-	0	-	0.00%
2022-03-23	0	0.300	0.285	0.320	-	-	0	0	-	0.300	0.285	0.320	-	-	0	-	3.45%
2022-03-22	0	0.290	0.285	0.320	-	-	0	0	-	0.290	0.285	0.320	-	-	0	-	0.00%
2022-03-21	0	0.290	0.275	0.300	0.285	0.290	80,000	23,100	0.2888	0.290	0.275	0.300	0.285	0.290	80,000	0.2888	5.45%
2022-03-18	0	0.275	0.275	0.300	0.260	0.300	120,000	34,200	0.2850	0.275	0.275	0.300	0.260	0.300	120,000	0.2850	7.84%
2022-03-17	0	0.255	0.250	0.290	0.255	0.255	40,000	10,200	0.2550	0.255	0.250	0.290	0.255	0.255	40,000	0.2550	0.00%
2022-03-16	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	2.00%
2022-03-15	0	0.250	0.250	0.270	0.250	0.250	96,000	23,840	0.2483	0.250	0.250	0.270	0.250	0.250	96,000	0.2483	-7.41%
2022-03-14	0	0.270	0.270	0.280	0.270	0.280	100,000	27,400	0.2740	0.270	0.270	0.280	0.270	0.280	100,000	0.2740	-3.57%
2022-03-11	0	0.280	0.260	0.300	-	-	1,999	473	0.2366	0.280	0.260	0.300	-	-	1,999	0.2366	0.00%
2022-03-10	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2022-03-09	0	0.280	0.270	0.300	0.260	0.260	20,000	5,200	0.2600	0.280	0.270	0.300	0.260	0.260	20,000	0.2600	0.00%
2022-03-08	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	-1.75%
2022-03-07	0	0.285	0.270	0.300	-	-	0	0	-	0.285	0.270	0.300	-	-	0	-	-1.72%
2022-03-04	0	0.290	0.270	0.320	0.290	0.290	60,000	17,400	0.2900	0.290	0.270	0.320	0.290	0.290	60,000	0.2900	-1.69%
2022-03-03	0	0.295	0.295	0.320	0.290	0.290	80,000	23,200	0.2900	0.295	0.295	0.320	0.290	0.290	80,000	0.2900	1.72%
2022-03-02	0	0.290	0.285	0.320	-	-	0	0	-	0.290	0.285	0.320	-	-	0	-	1.75%
2022-03-01	0	0.285	0.285	0.310	0.260	0.300	120,000	35,200	0.2933	0.285	0.285	0.310	0.260	0.300	120,000	0.2933	-5.00%
2022-02-28	0	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-02-25	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2022-02-24	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-02-23	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2022-02-22	0	0.300	0.285	0.315	-	-	60,000	17,400	0.2900	0.300	0.285	0.315	-	-	60,000	0.2900	0.00%
2022-02-21	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2022-02-18	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2022-02-17	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-02-16	0	0.300	0.275	0.320	-	-	0	0	-	0.300	0.275	0.320	-	-	0	-	0.00%
2022-02-15	0	0.300	0.270	0.320	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2022-02-14	0	0.300	0.285	0.345	-	-	6,000	1,620	0.2700	0.300	0.285	0.345	-	-	6,000	0.2700	0.00%
2022-02-11	0	0.300	0.290	0.345	-	-	0	0	-	0.300	0.290	0.345	-	-	0	-	0.00%
2022-02-10	0	0.300	0.300	0.320	0.285	0.300	100,000	28,800	0.2880	0.300	0.300	0.320	0.285	0.300	100,000	0.2880	-6.25%
2022-02-09	0	0.320	0.275	0.320	-	-	4,000	1,040	0.2600	0.320	0.275	0.320	-	-	4,000	0.2600	0.00%
2022-02-08	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2022-02-07	0	0.320	0.275	0.330	-	-	6,000	1,560	0.2600	0.320	0.275	0.330	-	-	6,000	0.2600	0.00%
2022-02-04	0	0.320	0.275	0.320	0.320	0.320	200,000	64,000	0.3200	0.320	0.275	0.320	0.320	0.320	200,000	0.3200	0.00%
2022-01-31	0	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	0.00%
2022-01-28	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2022-01-27	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2022-01-26	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2022-01-25	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2022-01-24	0	0.320	0.290	0.360	-	-	0	0	-	0.320	0.290	0.360	-	-	0	-	6.67%
2022-01-21	0	0.300	0.280	0.320	0.300	0.300	20,000	6,000	0.3000	0.300	0.280	0.320	0.300	0.300	20,000	0.3000	0.00%
2022-01-20	0	0.300	0.280	0.300	0.275	0.275	20,000	5,500	0.2750	0.300	0.280	0.300	0.275	0.275	20,000	0.2750	-1.64%
2022-01-19	0	0.305	0.270	0.315	-	-	0	0	-	0.305	0.270	0.315	-	-	0	-	0.00%
2022-01-18	0	0.305	0.280	0.315	0.285	0.285	80,000	22,800	0.2850	0.305	0.280	0.315	0.285	0.285	80,000	0.2850	7.02%
2022-01-17	0	0.285	0.265	0.285	0.285	0.285	60,000	17,100	0.2850	0.285	0.265	0.285	0.285	0.285	60,000	0.2850	0.00%
2022-01-14	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2022-01-13	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2022-01-12	0	0.285	0.275	0.305	-	-	0	0	-	0.285	0.275	0.305	-	-	0	-	0.00%
2022-01-11	0	0.285	0.280	0.305	-	-	0	0	-	0.285	0.280	0.305	-	-	0	-	0.00%
2022-01-10	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2022-01-07	0	0.285	0.270	0.305	-	-	0	0	-	0.285	0.270	0.305	-	-	0	-	0.00%
2022-01-06	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2022-01-05	0	0.285	0.285	0.295	0.270	0.300	820,000	235,400	0.2871	0.285	0.285	0.295	0.270	0.300	820,000	0.2871	-8.06%
2022-01-04	0	0.310	0.305	0.320	-	-	0	0	-	0.310	0.305	0.320	-	-	0	-	0.00%
2022-01-03	0	0.310	0.310	0.320	0.305	0.315	560,000	172,700	0.3084	0.310	0.310	0.320	0.305	0.315	560,000	0.3084	-4.62%
2021-12-31	0	0.325	0.295	0.335	-	-	0	0	-	0.325	0.295	0.335	-	-	0	-	0.00%
2021-12-30	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	0.00%
2021-12-29	0	0.325	0.325	0.340	0.325	0.330	200,000	65,400	0.3270	0.325	0.325	0.340	0.325	0.330	200,000	0.3270	-1.52%
2021-12-28	0	0.330	0.330	0.340	0.330	0.340	376,000	125,520	0.3338	0.330	0.330	0.340	0.330	0.340	376,000	0.3338	-7.04%
2021-12-24	0	0.355	0.340	0.355	-	-	4,000	1,300	0.3250	0.355	0.340	0.355	-	-	4,000	0.3250	0.00%
2021-12-23	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2021-12-22	0	0.355	0.335	0.355	0.335	0.355	504,000	176,760	0.3507	0.355	0.335	0.355	0.335	0.355	504,000	0.3507	4.41%
2021-12-21	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2021-12-20	0	0.340	0.335	0.360	0.335	0.340	60,000	20,300	0.3383	0.340	0.335	0.360	0.335	0.340	60,000	0.3383	1.49%
2021-12-17	0	0.335	0.335	0.355	0.335	0.335	120,000	40,200	0.3350	0.335	0.335	0.355	0.335	0.335	120,000	0.3350	0.00%
2021-12-16	0	0.335	0.335	0.360	0.330	0.360	122,000	41,230	0.3380	0.335	0.335	0.360	0.330	0.360	122,000	0.3380	-1.47%
2021-12-15	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	3.03%
2021-12-14	0	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2021-12-13	0	0.330	0.330	0.355	-	-	0	0	-	0.330	0.330	0.355	-	-	0	-	0.00%
2021-12-10	0	0.330	0.330	0.365	0.330	0.350	300,000	101,400	0.3380	0.330	0.330	0.365	0.330	0.350	300,000	0.3380	-7.04%
2021-12-09	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2021-12-08	0	0.355	0.340	0.360	-	-	0	0	-	0.355	0.340	0.360	-	-	0	-	0.00%
2021-12-07	0	0.355	0.340	0.360	0.355	0.355	100,000	35,500	0.3550	0.355	0.340	0.360	0.355	0.355	100,000	0.3550	-1.39%
2021-12-06	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2021-12-03	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	-1.37%
2021-12-02	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2021-12-01	0	0.365	0.335	0.365	0.365	0.365	40,000	14,600	0.3650	0.365	0.335	0.365	0.365	0.365	40,000	0.3650	0.00%
2021-11-30	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2021-11-29	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2021-11-26	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	0.00%
2021-11-25	0	0.365	0.335	0.390	0.365	0.365	40,000	14,600	0.3650	0.365	0.335	0.390	0.365	0.365	40,000	0.3650	0.00%
2021-11-24	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2021-11-23	0	0.365	0.340	0.365	0.330	0.365	382,000	136,650	0.3577	0.365	0.340	0.365	0.330	0.365	382,000	0.3577	8.96%
2021-11-22	0	0.335	0.320	0.335	0.320	0.335	80,000	26,400	0.3300	0.335	0.320	0.335	0.320	0.335	80,000	0.3300	4.69%
2021-11-19	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2021-11-18	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2021-11-17	0	0.320	0.315	0.330	0.320	0.320	100,000	32,000	0.3200	0.320	0.315	0.330	0.320	0.320	100,000	0.3200	0.00%
2021-11-16	0	0.320	0.315	0.325	0.315	0.315	20,000	6,300	0.3150	0.320	0.315	0.325	0.315	0.315	20,000	0.3150	-1.54%
2021-11-15	0	0.325	0.320	0.325	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	0.00%
2021-11-12	0	0.325	0.325	0.330	0.325	0.325	140,000	45,500	0.3250	0.325	0.325	0.330	0.325	0.325	140,000	0.3250	-2.99%
2021-11-11	0	0.335	0.320	0.335	0.310	0.340	280,000	90,980	0.3249	0.335	0.320	0.335	0.310	0.340	280,000	0.3249	6.35%
2021-11-10	0	0.315	0.315	0.330	0.315	0.315	36,000	11,020	0.3061	0.315	0.315	0.330	0.315	0.315	36,000	0.3061	-1.56%
2021-11-09	0	0.320	0.315	0.335	0.315	0.320	60,000	19,000	0.3167	0.320	0.315	0.335	0.315	0.320	60,000	0.3167	0.00%
2021-11-08	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	0.00%
2021-11-05	0	0.320	0.320	0.330	0.320	0.325	80,000	25,700	0.3213	0.320	0.320	0.330	0.320	0.325	80,000	0.3213	-3.03%
2021-11-04	0	0.330	0.320	0.345	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2021-11-03	0	0.330	0.325	0.340	0.330	0.335	80,000	26,500	0.3313	0.330	0.325	0.340	0.330	0.335	80,000	0.3313	0.00%
2021-11-02	0	0.330	0.325	0.340	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2021-11-01	0	0.330	0.325	0.330	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	0.00%
2021-10-29	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2021-10-28	0	0.330	0.320	0.350	0.315	0.330	40,000	12,900	0.3225	0.330	0.320	0.350	0.315	0.330	40,000	0.3225	-1.49%
2021-10-27	0	0.335	0.315	0.345	-	-	0	0	-	0.335	0.315	0.345	-	-	0	-	0.00%
2021-10-26	0	0.335	0.320	0.345	-	-	0	0	-	0.335	0.320	0.345	-	-	0	-	0.00%
2021-10-25	0	0.335	0.330	0.345	0.335	0.335	20,000	6,700	0.3350	0.335	0.330	0.345	0.335	0.335	20,000	0.3350	-1.47%
2021-10-22	0	0.340	0.330	0.345	0.340	0.340	80,000	27,200	0.3400	0.340	0.330	0.345	0.340	0.340	80,000	0.3400	1.49%
2021-10-21	0	0.335	0.335	0.345	0.335	0.335	20,000	6,700	0.3350	0.335	0.335	0.345	0.335	0.335	20,000	0.3350	-2.90%
2021-10-20	0	0.345	0.330	0.345	0.345	0.365	150,000	52,500	0.3500	0.345	0.330	0.345	0.345	0.365	150,000	0.3500	6.15%
2021-10-19	0	0.325	0.320	0.330	-	-	0	0	-	0.325	0.320	0.330	-	-	0	-	0.00%
2021-10-18	0	0.325	0.325	0.335	0.320	0.320	20,000	6,400	0.3200	0.325	0.325	0.335	0.320	0.320	20,000	0.3200	0.00%
2021-10-15	0	0.325	0.320	0.325	0.315	0.325	180,000	57,400	0.3189	0.325	0.320	0.325	0.315	0.325	180,000	0.3189	1.56%
2021-10-12	0	0.320	0.310	0.325	0.320	0.320	100,000	32,000	0.3200	0.320	0.310	0.325	0.320	0.320	100,000	0.3200	1.59%
2021-10-11	0	0.315	0.315	0.325	0.310	0.310	100,000	31,000	0.3100	0.315	0.315	0.325	0.310	0.310	100,000	0.3100	0.00%
2021-10-08	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2021-10-07	0	0.315	0.310	0.325	-	-	0	0	-	0.315	0.310	0.325	-	-	0	-	0.00%
2021-10-06	0	0.315	0.310	0.330	0.305	0.315	140,000	43,800	0.3129	0.315	0.310	0.330	0.305	0.315	140,000	0.3129	-1.56%
2021-10-05	0	0.320	0.315	0.320	0.305	0.320	360,000	113,400	0.3150	0.320	0.315	0.320	0.305	0.320	360,000	0.3150	-1.54%
2021-10-04	0	0.325	0.310	0.330	0.305	0.325	160,000	49,600	0.3100	0.325	0.310	0.330	0.305	0.325	160,000	0.3100	0.00%
2021-09-30	0	0.325	0.320	0.330	0.325	0.325	260,000	84,500	0.3250	0.325	0.320	0.330	0.325	0.325	260,000	0.3250	0.00%
2021-09-29	0	0.325	0.310	0.325	0.325	0.325	60,000	19,500	0.3250	0.325	0.310	0.325	0.325	0.325	60,000	0.3250	0.00%
2021-09-28	0	0.325	0.320	0.330	0.315	0.335	360,000	116,800	0.3244	0.325	0.320	0.330	0.315	0.335	360,000	0.3244	-2.99%
2021-09-27	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2021-09-24	0	0.335	0.320	0.335	0.335	0.335	40,000	13,400	0.3350	0.335	0.320	0.335	0.335	0.335	40,000	0.3350	1.52%
2021-09-23	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2021-09-21	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2021-09-20	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2021-09-17	0	0.335	0.320	0.335	0.310	0.335	140,000	44,300	0.3164	0.335	0.320	0.335	0.310	0.335	140,000	0.3164	0.00%
2021-09-16	0	0.335	0.320	0.335	0.310	0.335	220,000	70,100	0.3186	0.335	0.320	0.335	0.310	0.335	220,000	0.3186	-2.90%
2021-09-15	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2021-09-14	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-09-13	0	0.345	0.330	0.345	0.345	0.345	100,000	34,500	0.3450	0.345	0.330	0.345	0.345	0.345	100,000	0.3450	2.99%
2021-09-10	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2021-09-09	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2021-09-08	0	0.335	0.320	0.335	0.300	0.340	320,000	101,300	0.3166	0.335	0.320	0.335	0.300	0.340	320,000	0.3166	-4.29%
2021-09-07	0	0.350	0.325	0.350	0.355	0.360	60,000	20,900	0.3483	0.350	0.325	0.350	0.355	0.360	60,000	0.3483	7.69%
2021-09-06	0	0.325	0.325	0.330	0.315	0.320	124,000	38,880	0.3135	0.325	0.325	0.330	0.315	0.320	124,000	0.3135	3.17%
2021-09-03	0	0.315	0.310	0.335	-	-	0	0	-	0.315	0.310	0.335	-	-	0	-	0.00%
2021-09-02	0	0.315	0.300	0.335	0.300	0.315	100,000	31,100	0.3110	0.315	0.300	0.335	0.300	0.315	100,000	0.3110	1.61%
2021-09-01	0	0.310	0.295	0.315	-	-	0	0	-	0.310	0.295	0.315	-	-	0	-	0.00%
2021-08-31	0	0.310	0.295	0.315	-	-	0	0	-	0.310	0.295	0.315	-	-	0	-	0.00%
2021-08-30	0	0.310	0.300	0.325	-	-	0	0	-	0.310	0.300	0.325	-	-	0	-	0.00%
2021-08-27	0	0.310	0.290	0.330	-	-	0	0	-	0.310	0.290	0.330	-	-	0	-	0.00%
2021-08-26	0	0.310	0.285	0.325	0.310	0.310	20,000	6,200	0.3100	0.310	0.285	0.325	0.310	0.310	20,000	0.3100	0.00%
2021-08-25	0	0.310	0.285	0.320	0.300	0.300	20,000	6,000	0.3000	0.310	0.285	0.320	0.300	0.300	20,000	0.3000	1.64%
2021-08-24	0	0.305	0.300	0.330	-	-	2,000	570	0.2850	0.305	0.300	0.330	-	-	2,000	0.2850	0.00%
2021-08-23	0	0.305	0.280	0.325	-	-	0	0	-	0.305	0.280	0.325	-	-	0	-	0.00%
2021-08-20	0	0.305	0.290	0.305	0.305	0.305	40,000	12,200	0.3050	0.305	0.290	0.305	0.305	0.305	40,000	0.3050	0.00%
2021-08-19	0	0.305	0.295	0.310	-	-	0	0	-	0.305	0.295	0.310	-	-	0	-	0.00%
2021-08-18	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	-1.61%
2021-08-17	0	0.310	0.295	0.310	0.315	0.315	20,000	6,300	0.3150	0.310	0.295	0.310	0.315	0.315	20,000	0.3150	0.00%
2021-08-16	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	-1.59%
2021-08-13	0	0.315	0.295	0.330	0.280	0.315	140,000	40,500	0.2893	0.315	0.295	0.330	0.280	0.315	140,000	0.2893	1.61%
2021-08-12	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2021-08-11	0	0.310	0.280	0.335	-	-	0	0	-	0.310	0.280	0.335	-	-	0	-	0.00%
2021-08-10	0	0.310	0.280	0.325	-	-	0	0	-	0.310	0.280	0.325	-	-	0	-	0.00%
2021-08-09	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2021-08-06	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2021-08-05	0	0.310	0.285	0.315	-	-	0	0	-	0.310	0.285	0.315	-	-	0	-	0.00%
2021-08-04	0	0.310	0.275	0.330	0.310	0.310	20,000	6,200	0.3100	0.310	0.275	0.330	0.310	0.310	20,000	0.3100	0.00%
2021-08-03	0	0.310	0.300	0.320	-	-	20,000	6,200	0.3100	0.310	0.300	0.320	-	-	20,000	0.3100	0.00%
2021-08-02	0	0.310	0.300	0.315	0.250	0.310	860,000	238,300	0.2771	0.310	0.300	0.315	0.250	0.310	860,000	0.2771	0.00%
2021-07-30	0	0.310	0.255	0.335	-	-	0	0	-	0.310	0.255	0.335	-	-	0	-	0.00%
2021-07-29	0	0.310	0.265	0.335	-	-	0	0	-	0.310	0.265	0.335	-	-	0	-	0.00%
2021-07-28	0	0.310	0.270	0.335	0.310	0.310	40,000	12,400	0.3100	0.310	0.270	0.335	0.310	0.310	40,000	0.3100	1.64%
2021-07-27	0	0.305	0.285	0.310	0.305	0.305	20,000	6,100	0.3050	0.305	0.285	0.310	0.305	0.305	20,000	0.3050	-6.15%
2021-07-26	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	0.00%
2021-07-23	0	0.325	0.310	0.340	0.300	0.325	1,740,000	533,900	0.3068	0.325	0.310	0.340	0.300	0.325	1,740,000	0.3068	-2.99%
2021-07-22	0	0.335	0.335	0.355	-	-	0	0	-	0.335	0.335	0.355	-	-	0	-	1.52%
2021-07-21	0	0.330	0.325	0.355	-	-	0	0	-	0.330	0.325	0.355	-	-	0	-	0.00%
2021-07-20	0	0.330	0.325	0.360	0.330	0.330	24,000	7,840	0.3267	0.330	0.325	0.360	0.330	0.330	24,000	0.3267	-8.33%
2021-07-19	0	0.360	0.330	0.365	-	-	0	0	-	0.360	0.330	0.365	-	-	0	-	0.00%
2021-07-16	0	0.360	0.345	0.365	0.360	0.360	40,000	14,400	0.3600	0.360	0.345	0.365	0.360	0.360	40,000	0.3600	4.35%
2021-07-15	0	0.345	0.340	0.350	0.345	0.345	60,000	20,700	0.3450	0.345	0.340	0.350	0.345	0.345	60,000	0.3450	1.47%
2021-07-14	0	0.340	0.335	0.350	0.330	0.340	240,000	80,100	0.3338	0.340	0.335	0.350	0.330	0.340	240,000	0.3338	-5.56%
2021-07-13	0	0.360	0.355	0.365	0.330	0.370	224,000	77,220	0.3447	0.360	0.355	0.365	0.330	0.370	224,000	0.3447	-5.26%
2021-07-12	0	0.380	0.350	0.400	-	-	2,000	650	0.3250	0.380	0.350	0.400	-	-	2,000	0.3250	0.00%
2021-07-09	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2021-07-08	0	0.380	0.350	0.400	-	-	10,000	3,200	0.3200	0.380	0.350	0.400	-	-	10,000	0.3200	0.00%
2021-07-07	0	0.380	0.340	0.395	0.375	0.380	80,000	30,300	0.3788	0.380	0.340	0.395	0.375	0.380	80,000	0.3788	2.70%
2021-07-06	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2021-07-05	0	0.370	0.370	0.390	0.370	0.370	20,000	7,400	0.3700	0.370	0.370	0.390	0.370	0.370	20,000	0.3700	1.37%
2021-07-02	0	0.365	0.365	0.395	0.365	0.385	80,000	30,400	0.3800	0.365	0.365	0.395	0.365	0.385	80,000	0.3800	-7.59%
2021-06-30	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-2.47%
2021-06-29	0	0.405	0.370	0.420	0.405	0.405	80,000	32,400	0.4050	0.405	0.370	0.420	0.405	0.405	80,000	0.4050	2.53%
2021-06-28	0	0.395	0.365	0.400	-	-	0	0	-	0.395	0.365	0.400	-	-	0	-	-1.25%
2021-06-25	0	0.400	0.370	0.410	-	-	0	0	-	0.400	0.370	0.410	-	-	0	-	-2.44%
2021-06-24	0	0.410	0.380	0.430	0.380	0.410	84,000	33,600	0.4000	0.410	0.380	0.430	0.380	0.410	84,000	0.4000	5.13%
2021-06-23	0	0.390	0.380	0.410	0.380	0.390	640,000	245,000	0.3828	0.390	0.380	0.410	0.380	0.390	640,000	0.3828	-1.27%
2021-06-22	0	0.395	0.380	0.385	0.385	0.410	40,000	15,900	0.3975	0.395	0.380	0.385	0.385	0.410	40,000	0.3975	2.60%
2021-06-21	0	0.385	0.365	0.390	0.360	0.385	140,000	53,200	0.3800	0.385	0.365	0.390	0.360	0.385	140,000	0.3800	0.00%
2021-06-18	0	0.385	0.350	0.410	0.380	0.385	60,000	23,000	0.3833	0.385	0.350	0.410	0.380	0.385	60,000	0.3833	0.00%
2021-06-17	0	0.385	0.375	0.400	0.385	0.385	112,000	42,580	0.3802	0.385	0.375	0.400	0.385	0.385	112,000	0.3802	0.00%
2021-06-16	0	0.385	0.365	0.400	0.350	0.385	204,000	75,930	0.3722	0.385	0.365	0.400	0.350	0.385	204,000	0.3722	20.31%
2021-06-15	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	1.59%
2021-06-11	0	0.315	0.315	0.360	0.310	0.330	262,000	83,760	0.3197	0.315	0.315	0.360	0.310	0.330	262,000	0.3197	-1.56%
2021-06-10	0	0.320	0.320	0.355	0.315	0.320	110,000	34,900	0.3173	0.320	0.320	0.355	0.315	0.320	110,000	0.3173	-1.54%
2021-06-09	0	0.325	0.325	0.375	0.325	0.325	60,000	19,500	0.3250	0.325	0.325	0.375	0.325	0.325	60,000	0.3250	-4.41%
2021-06-08	0	0.340	0.320	0.370	-	-	0	0	-	0.340	0.320	0.370	-	-	0	-	0.00%
2021-06-07	0	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2021-06-04	0	0.340	0.340	0.365	0.340	0.360	1,740,000	605,900	0.3482	0.340	0.340	0.365	0.340	0.360	1,740,000	0.3482	-1.45%
2021-06-03	0	0.345	0.340	0.350	0.335	0.345	210,000	71,000	0.3381	0.345	0.340	0.350	0.335	0.345	210,000	0.3381	0.00%
2021-06-02	0	0.345	0.320	0.350	-	-	0	0	-	0.345	0.320	0.350	-	-	0	-	0.00%
2021-06-01	0	0.345	0.320	0.350	0.345	0.345	20,000	6,900	0.3450	0.345	0.320	0.350	0.345	0.345	20,000	0.3450	0.00%
2021-05-31	0	0.345	0.320	0.355	0.305	0.350	160,000	53,000	0.3313	0.345	0.320	0.355	0.305	0.350	160,000	0.3313	-4.17%
2021-05-28	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2021-05-27	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2021-05-26	0	0.360	0.350	0.375	-	-	0	0	-	0.360	0.350	0.375	-	-	0	-	0.00%
2021-05-25	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	2.86%
2021-05-24	0	0.350	0.350	0.380	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	0.00%
2021-05-21	0	0.350	0.350	0.380	0.350	0.350	60,000	21,000	0.3500	0.350	0.350	0.380	0.350	0.350	60,000	0.3500	0.00%
2021-05-20	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	0.00%
2021-05-18	0	0.350	0.330	0.370	-	-	0	0	-	0.350	0.330	0.370	-	-	0	-	0.00%
2021-05-17	0	0.350	0.320	0.375	-	-	0	0	-	0.350	0.320	0.375	-	-	0	-	0.00%
2021-05-14	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
2021-05-13	0	0.350	0.330	0.375	-	-	2,000	580	0.2900	0.350	0.330	0.375	-	-	2,000	0.2900	0.00%
2021-05-12	0	0.350	0.350	0.375	0.350	0.350	100,000	35,000	0.3500	0.350	0.350	0.375	0.350	0.350	100,000	0.3500	0.00%
2021-05-11	0	0.350	0.350	0.375	0.345	0.345	20,000	6,900	0.3450	0.350	0.350	0.375	0.345	0.345	20,000	0.3450	-5.41%
2021-05-10	0	0.370	0.360	0.375	0.360	0.370	140,000	51,600	0.3686	0.370	0.360	0.375	0.360	0.370	140,000	0.3686	-1.33%
2021-05-07	0	0.375	0.330	0.380	-	-	0	0	-	0.375	0.330	0.380	-	-	0	-	0.00%
2021-05-06	0	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2021-05-05	0	0.375	0.350	0.390	-	-	0	0	-	0.375	0.350	0.390	-	-	0	-	0.00%
2021-05-04	0	0.375	0.350	0.385	0.375	0.375	270,000	100,800	0.3733	0.375	0.350	0.385	0.375	0.375	270,000	0.3733	0.00%
2021-05-03	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2021-04-30	0	0.375	0.350	0.380	0.375	0.375	60,000	22,500	0.3750	0.375	0.350	0.380	0.375	0.375	60,000	0.3750	0.00%
2021-04-29	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2021-04-28	0	0.375	0.350	0.380	-	-	0	0	-	0.375	0.350	0.380	-	-	0	-	0.00%
2021-04-27	0	0.375	0.345	0.380	-	-	0	0	-	0.375	0.345	0.380	-	-	0	-	0.00%
2021-04-26	0	0.375	0.350	0.375	0.340	0.375	40,000	14,300	0.3575	0.375	0.350	0.375	0.340	0.375	40,000	0.3575	-1.32%
2021-04-23	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	-1.30%
2021-04-22	0	0.385	0.340	0.385	0.385	0.385	40,000	15,400	0.3850	0.385	0.340	0.385	0.385	0.385	40,000	0.3850	5.48%
2021-04-21	0	0.365	0.335	0.365	-	-	4,000	1,280	0.3200	0.365	0.335	0.365	-	-	4,000	0.3200	-2.67%
2021-04-20	0	0.375	0.350	0.380	0.355	0.375	148,000	54,140	0.3658	0.375	0.350	0.380	0.355	0.375	148,000	0.3658	4.17%
2021-04-19	0	0.360	0.355	0.375	0.345	0.355	2,720,000	965,400	0.3549	0.360	0.355	0.375	0.345	0.355	2,720,000	0.3549	0.00%
2021-04-16	0	0.360	0.350	0.380	0.355	0.360	100,000	35,700	0.3570	0.360	0.350	0.380	0.355	0.360	100,000	0.3570	0.00%
2021-04-15	0	0.360	0.340	0.375	0.340	0.360	60,000	21,100	0.3517	0.360	0.340	0.375	0.340	0.360	60,000	0.3517	-1.37%
2021-04-14	0	0.365	0.340	0.350	0.335	0.365	266,000	92,590	0.3481	0.365	0.340	0.350	0.335	0.365	266,000	0.3481	-3.95%
2021-04-13	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2021-04-12	0	0.380	0.340	0.380	0.355	0.385	60,000	22,500	0.3750	0.380	0.340	0.380	0.355	0.385	60,000	0.3750	4.11%
2021-04-09	0	0.365	0.330	0.380	-	-	0	0	-	0.365	0.330	0.380	-	-	0	-	0.00%
2021-04-08	0	0.365	0.360	0.365	0.365	0.365	46,000	16,640	0.3617	0.365	0.360	0.365	0.365	0.365	46,000	0.3617	1.39%
2021-04-07	0	0.360	0.325	0.375	0.320	0.360	160,000	53,100	0.3319	0.360	0.325	0.375	0.320	0.360	160,000	0.3319	0.00%
2021-04-01	0	0.360	0.315	0.385	-	-	0	0	-	0.360	0.315	0.385	-	-	0	-	0.00%
2021-03-31	0	0.360	0.360	0.390	0.360	0.360	40,000	14,400	0.3600	0.360	0.360	0.390	0.360	0.360	40,000	0.3600	0.00%
2021-03-30	0	0.360	0.315	0.385	0.350	0.360	60,000	21,400	0.3567	0.360	0.315	0.385	0.350	0.360	60,000	0.3567	5.88%
2021-03-29	0	0.340	0.335	0.355	0.300	0.340	1,104,000	344,840	0.3124	0.340	0.335	0.355	0.300	0.340	1,104,000	0.3124	-6.85%
2021-03-26	0	0.365	0.360	0.400	-	-	0	0	-	0.365	0.360	0.400	-	-	0	-	0.00%
2021-03-25	0	0.365	0.345	0.395	-	-	0	0	-	0.365	0.345	0.395	-	-	0	-	0.00%
2021-03-24	0	0.365	0.340	0.380	0.365	0.380	380,000	139,300	0.3666	0.365	0.340	0.380	0.365	0.380	380,000	0.3666	-3.95%
2021-03-23	0	0.380	0.370	0.400	0.380	0.380	40,000	15,200	0.3800	0.380	0.370	0.400	0.380	0.380	40,000	0.3800	-1.30%
2021-03-22	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2021-03-19	0	0.385	0.380	0.395	0.330	0.415	120,000	45,700	0.3808	0.385	0.380	0.395	0.330	0.415	120,000	0.3808	5.48%
2021-03-18	0	0.365	0.360	0.395	0.360	0.360	60,000	21,600	0.3600	0.365	0.360	0.395	0.360	0.360	60,000	0.3600	0.00%
2021-03-17	0	0.365	0.365	0.385	0.355	0.400	560,000	209,400	0.3739	0.365	0.365	0.385	0.355	0.400	560,000	0.3739	-7.59%
2021-03-16	0	0.395	0.380	0.395	0.395	0.395	140,000	55,300	0.3950	0.395	0.380	0.395	0.395	0.395	140,000	0.3950	0.00%
2021-03-15	0	0.395	0.385	0.400	0.380	0.410	1,560,000	611,600	0.3921	0.395	0.385	0.400	0.380	0.410	1,560,000	0.3921	-3.66%
2021-03-12	0	0.410	0.410	0.480	-	-	10,000	3,850	0.3850	0.410	0.410	0.480	-	-	10,000	0.3850	0.00%
2021-03-11	0	0.410	0.410	0.425	0.410	0.430	302,000	125,000	0.4139	0.410	0.410	0.425	0.410	0.430	302,000	0.4139	-4.65%
2021-03-10	0	0.430	0.430	0.480	-	-	0	0	-	0.430	0.430	0.480	-	-	0	-	0.00%
2021-03-09	0	0.430	0.420	0.470	-	-	0	0	-	0.430	0.420	0.470	-	-	0	-	0.00%
2021-03-08	0	0.430	0.430	0.460	0.420	0.440	720,000	311,200	0.4322	0.430	0.430	0.460	0.420	0.440	720,000	0.4322	-2.27%
2021-03-05	0	0.440	0.440	0.480	0.440	0.440	20,000	8,800	0.4400	0.440	0.440	0.480	0.440	0.440	20,000	0.4400	0.00%
2021-03-04	0	0.440	0.440	0.480	0.440	0.440	148,000	65,000	0.4392	0.440	0.440	0.480	0.440	0.440	148,000	0.4392	0.00%
2021-03-03	0	0.440	0.440	0.480	-	-	0	0	-	0.440	0.440	0.480	-	-	0	-	0.00%
2021-03-02	0	0.440	0.440	0.480	0.440	0.440	40,000	17,600	0.4400	0.440	0.440	0.480	0.440	0.440	40,000	0.4400	0.00%
2021-03-01	0	0.440	0.415	0.445	0.445	0.445	22,000	9,690	0.4405	0.440	0.415	0.445	0.445	0.445	22,000	0.4405	-1.12%
2021-02-26	0	0.445	0.420	0.450	-	-	0	0	-	0.445	0.420	0.450	-	-	0	-	0.00%
2021-02-25	0	0.445	0.440	0.470	0.440	0.440	82,000	36,050	0.4396	0.445	0.440	0.470	0.440	0.440	82,000	0.4396	1.14%
2021-02-24	0	0.440	0.445	0.490	0.420	0.500	740,000	333,200	0.4503	0.440	0.445	0.490	0.420	0.500	740,000	0.4503	-4.35%
2021-02-23	0	0.460	0.455	0.500	0.455	0.480	290,000	136,200	0.4697	0.460	0.455	0.500	0.455	0.480	290,000	0.4697	-9.80%
2021-02-22	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-1.92%
2021-02-19	0	0.520	0.475	0.520	0.520	0.520	20,000	10,400	0.5200	0.520	0.475	0.520	0.520	0.520	20,000	0.5200	0.00%
2021-02-18	0	0.520	0.470	0.520	-	-	420,000	218,400	0.5200	0.520	0.470	0.520	-	-	420,000	0.5200	0.00%
2021-02-17	0	0.520	0.480	0.540	-	-	0	0	-	0.520	0.480	0.540	-	-	0	-	0.00%
2021-02-16	0	0.520	0.475	0.540	0.520	0.520	40,000	20,800	0.5200	0.520	0.475	0.540	0.520	0.520	40,000	0.5200	-1.89%
2021-02-11	0	0.530	0.500	0.530	0.530	0.530	700,000	371,000	0.5300	0.530	0.500	0.530	0.530	0.530	700,000	0.5300	6.00%
2021-02-10	0	0.500	0.465	0.540	-	-	0	0	-	0.500	0.465	0.540	-	-	0	-	0.00%
2021-02-09	0	0.500	0.485	0.540	0.500	0.500	100,000	50,000	0.5000	0.500	0.485	0.540	0.500	0.500	100,000	0.5000	0.00%
2021-02-08	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2021-02-05	0	0.500	0.500	0.530	0.500	0.500	30,000	15,000	0.5000	0.500	0.500	0.530	0.500	0.500	30,000	0.5000	-9.09%
2021-02-04	0	0.550	0.500	0.550	0.550	0.550	40,000	22,000	0.5500	0.550	0.500	0.550	0.550	0.550	40,000	0.5500	3.77%
2021-02-03	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2021-02-02	0	0.530	0.480	0.530	0.520	0.530	150,000	77,600	0.5173	0.530	0.480	0.530	0.520	0.530	150,000	0.5173	0.00%
2021-02-01	0	0.530	0.520	0.540	0.460	0.530	346,000	169,960	0.4912	0.530	0.520	0.540	0.460	0.530	346,000	0.4912	0.00%
2021-01-29	0	0.530	0.530	0.540	0.460	0.530	600,000	291,000	0.4850	0.530	0.530	0.540	0.460	0.530	600,000	0.4850	6.00%
2021-01-28	0	0.500	0.495	0.520	0.490	0.500	160,000	79,300	0.4956	0.500	0.495	0.520	0.490	0.500	160,000	0.4956	-5.66%
2021-01-27	0	0.530	0.500	0.540	0.500	0.530	60,000	30,600	0.5100	0.530	0.500	0.540	0.500	0.530	60,000	0.5100	7.07%
2021-01-26	0	0.495	0.495	0.530	0.485	0.490	80,000	39,000	0.4875	0.495	0.495	0.530	0.485	0.490	80,000	0.4875	-4.81%
2021-01-25	0	0.520	0.500	0.550	0.520	0.550	340,000	185,800	0.5465	0.520	0.500	0.550	0.520	0.550	340,000	0.5465	-3.70%
2021-01-22	0	0.540	0.530	0.550	0.500	0.540	120,000	61,800	0.5150	0.540	0.530	0.550	0.500	0.540	120,000	0.5150	-1.82%
2021-01-21	0	0.550	0.520	0.550	0.550	0.550	40,000	22,000	0.5500	0.550	0.520	0.550	0.550	0.550	40,000	0.5500	7.84%
2021-01-20	0	0.510	0.510	0.540	0.510	0.510	322,000	164,160	0.5098	0.510	0.510	0.540	0.510	0.510	322,000	0.5098	3.03%
2021-01-19	0	0.495	0.495	0.510	0.495	0.510	400,000	201,100	0.5028	0.495	0.495	0.510	0.495	0.510	400,000	0.5028	-2.94%
2021-01-18	0	0.510	0.500	0.510	0.500	0.510	120,000	60,800	0.5067	0.510	0.500	0.510	0.500	0.510	120,000	0.5067	0.00%
2021-01-15	0	0.510	0.510	0.520	0.500	0.510	100,000	50,600	0.5060	0.510	0.510	0.520	0.500	0.510	100,000	0.5060	0.00%
2021-01-14	0	0.510	0.500	0.510	0.510	0.510	160,000	81,600	0.5100	0.510	0.500	0.510	0.510	0.510	160,000	0.5100	-1.92%
2021-01-13	0	0.520	0.510	0.530	0.495	0.530	260,000	133,600	0.5138	0.520	0.510	0.530	0.495	0.530	260,000	0.5138	0.00%
2021-01-12	0	0.520	0.520	0.550	0.510	0.530	100,000	51,800	0.5180	0.520	0.520	0.550	0.510	0.530	100,000	0.5180	1.96%
2021-01-11	0	0.510	0.510	0.530	0.510	0.540	60,000	31,800	0.5300	0.510	0.510	0.530	0.510	0.540	60,000	0.5300	-5.56%
2021-01-08	0	0.540	0.530	0.550	0.540	0.540	20,000	10,800	0.5400	0.540	0.530	0.550	0.540	0.540	20,000	0.5400	-3.57%
2021-01-07	0	0.560	0.540	0.580	0.560	0.560	62,000	34,600	0.5581	0.560	0.540	0.580	0.560	0.560	62,000	0.5581	-5.08%
2021-01-06	0	0.590	0.550	0.580	0.500	0.600	220,000	123,800	0.5627	0.590	0.550	0.580	0.500	0.600	220,000	0.5627	13.46%
2021-01-05	0	0.520	0.510	0.570	0.520	0.520	80,000	41,600	0.5200	0.520	0.510	0.570	0.520	0.520	80,000	0.5200	0.00%
2021-01-04	0	0.520	0.520	0.550	0.520	0.520	108,000	56,000	0.5185	0.520	0.520	0.550	0.520	0.520	108,000	0.5185	0.00%
2020-12-31	0	0.520	0.520	0.570	0.520	0.520	66,000	34,200	0.5182	0.520	0.520	0.570	0.520	0.520	66,000	0.5182	0.00%
2020-12-30	0	0.520	0.520	0.590	0.520	0.530	40,000	21,000	0.5250	0.520	0.520	0.590	0.520	0.530	40,000	0.5250	1.96%
2020-12-29	0	0.510	0.510	0.520	0.510	0.520	120,000	61,400	0.5117	0.510	0.510	0.520	0.510	0.520	120,000	0.5117	-5.56%
2020-12-28	0	0.540	0.520	0.540	0.540	0.540	20,000	10,800	0.5400	0.540	0.520	0.540	0.540	0.540	20,000	0.5400	-1.82%
2020-12-24	0	0.550	0.520	0.560	0.520	0.530	120,000	63,200	0.5267	0.550	0.520	0.560	0.520	0.530	120,000	0.5267	3.77%
2020-12-23	0	0.530	0.520	0.540	0.520	0.550	144,000	76,600	0.5319	0.530	0.520	0.540	0.520	0.550	144,000	0.5319	-3.64%
2020-12-22	0	0.550	0.540	0.570	0.550	0.580	120,000	68,200	0.5683	0.550	0.540	0.570	0.550	0.580	120,000	0.5683	-5.17%
2020-12-21	0	0.580	0.560	0.580	0.590	0.620	40,000	24,200	0.6050	0.580	0.560	0.580	0.590	0.620	40,000	0.6050	3.57%
2020-12-18	0	0.560	0.540	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.540	0.560	0.560	0.560	20,000	0.5600	5.66%
2020-12-17	0	0.530	0.530	0.580	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	0.580	0.530	0.530	20,000	0.5300	-1.85%
2020-12-16	0	0.540	0.540	0.560	0.540	0.570	380,000	211,000	0.5553	0.540	0.540	0.560	0.540	0.570	380,000	0.5553	-5.26%
2020-12-15	0	0.570	0.560	0.590	0.560	0.620	496,000	290,740	0.5862	0.570	0.560	0.590	0.560	0.620	496,000	0.5862	-8.06%
2020-12-14	0	0.620	0.620	0.640	0.610	0.680	400,000	252,600	0.6315	0.620	0.620	0.640	0.610	0.680	400,000	0.6315	-8.82%
2020-12-11	0	0.680	0.630	0.680	0.610	0.690	936,500	610,484	0.6519	0.680	0.630	0.680	0.610	0.690	936,500	0.6519	0.00%
2020-12-10	0	0.680	0.650	0.680	0.560	0.700	4,560,500	2,876,943	0.6308	0.680	0.650	0.680	0.560	0.700	4,560,500	0.6308	23.64%
2020-12-09	0	0.550	0.540	0.560	0.450	0.620	5,966,000	3,138,702	0.5261	0.550	0.540	0.560	0.450	0.620	5,966,000	0.5261	18.28%
2020-12-08	0	0.465	0.460	0.475	0.430	0.500	3,126,000	1,458,340	0.4665	0.465	0.460	0.475	0.430	0.500	3,126,000	0.4665	3.33%
2020-12-07	0	0.450	0.430	0.455	0.420	0.480	3,520,000	1,516,900	0.4309	0.450	0.430	0.455	0.420	0.480	3,520,000	0.4309	-6.25%
2020-12-04	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2020-12-03	0	0.480	0.470	0.495	0.475	0.490	870,000	417,800	0.4802	0.480	0.470	0.495	0.475	0.490	870,000	0.4802	0.00%
2020-12-02	0	0.480	0.470	0.485	0.480	0.485	180,000	85,900	0.4772	0.480	0.470	0.485	0.480	0.485	180,000	0.4772	-1.03%
2020-12-01	0	0.485	0.475	0.490	0.470	0.500	1,970,000	948,900	0.4817	0.485	0.475	0.490	0.470	0.500	1,970,000	0.4817	-3.00%
2020-11-30	0	0.500	0.500	0.520	0.485	0.590	7,312,000	3,736,945	0.5111	0.500	0.500	0.520	0.485	0.590	7,312,000	0.5111	-7.41%
2020-11-27	0	0.540	0.540	0.550	0.540	0.820	10,282,000	6,185,300	0.6016	0.540	0.540	0.550	0.540	0.820	10,282,000	0.6016	-31.65%
2020-11-26	0	0.790	0.790	0.810	0.780	1.210	35,692,000	36,928,160	1.0346	0.790	0.790	0.810	0.780	1.210	35,692,000	1.0346	-21.00%
2020-11-25	0	1.000	1.000	1.020	0.910	1.070	1,460,000	1,426,600	0.9771	1.000	1.000	1.020	0.910	1.070	1,460,000	0.9771	-5.66%
2020-11-24	0	1.060	1.010	1.090	1.010	1.160	1,960,000	2,126,200	1.0848	1.060	1.010	1.090	1.010	1.160	1,960,000	1.0848	-3.64%
2020-11-23	0	1.100	1.070	1.140	0.900	1.160	7,100,000	6,570,200	0.9254	1.100	1.070	1.140	0.900	1.160	7,100,000	0.9254	10.00%
2020-11-20	0	1.000	0.950	1.030	0.880	1.150	3,648,000	3,568,160	0.9781	1.000	0.950	1.030	0.880	1.150	3,648,000	0.9781	7.53%
2020-11-19	0	0.930	0.860	0.960	0.830	1.180	4,596,000	4,512,020	0.9817	0.930	0.860	0.960	0.830	1.180	4,596,000	0.9817	-18.42%
2020-11-18	0	1.140	1.120	1.240	1.110	1.250	2,380,000	2,799,800	1.1764	1.140	1.120	1.240	1.110	1.250	2,380,000	1.1764	-15.56%
2020-11-17	0	1.350	1.210	1.400	1.010	2.130	25,808,000	40,225,040	1.5586	1.350	1.210	1.400	1.010	2.130	25,808,000	1.5586	-6.25%
2020-11-16	0	1.440	1.290	1.440	1.160	1.490	4,228,000	5,344,280	1.2640	1.440	1.290	1.440	1.160	1.490	4,228,000	1.2640	17.07%
2020-11-13	0	1.230	1.180	1.230	1.140	1.240	271,653	321,742	1.1844	1.230	1.180	1.230	1.140	1.240	271,653	1.1844	2.50%
2020-11-12	0	1.200	1.020	1.200	1.040	1.250	2,902,000	3,449,966	1.1888	1.200	1.020	1.200	1.040	1.250	2,902,000	1.1888	9.09%
2020-11-11	0	1.100	0.930	1.100	1.000	1.200	2,672,000	2,826,100	1.0577	1.100	0.930	1.100	1.000	1.200	2,672,000	1.0577	10.00%
2020-11-10	0	1.000	0.820	-	0.720	1.100	2,224,000	1,690,480	0.7601	1.000	0.820	-	0.720	1.100	2,224,000	0.7601	21.95%
2020-11-09	0	0.820	0.760	0.840	0.820	0.850	1,180,000	978,600	0.8293	0.820	0.760	0.840	0.820	0.850	1,180,000	0.8293	0.00%
2020-11-06	0	0.820	0.760	0.830	0.820	0.850	1,260,000	1,041,600	0.8267	0.820	0.760	0.830	0.820	0.850	1,260,000	0.8267	1.23%
2020-11-05	0	0.810	0.810	-	0.810	0.810	580,000	469,800	0.8100	0.810	0.810	-	0.810	0.810	580,000	0.8100	5.19%
2020-11-04	0	0.770	0.770	0.840	0.770	0.850	1,248,000	1,039,840	0.8332	0.770	0.770	0.840	0.770	0.850	1,248,000	0.8332	-3.75%
2020-11-03	0	0.800	0.760	-	0.750	0.850	1,296,000	1,047,920	0.8086	0.800	0.760	-	0.750	0.850	1,296,000	0.8086	-6.98%
2020-11-02	0	0.860	0.780	0.870	0.850	0.860	1,200,000	1,031,600	0.8597	0.860	0.780	0.870	0.850	0.860	1,200,000	0.8597	-1.15%
2020-10-30	0	0.870	0.870	0.890	0.840	0.900	1,292,000	1,124,560	0.8704	0.870	0.870	0.890	0.840	0.900	1,292,000	0.8704	1.16%
2020-10-29	0	0.860	0.710	0.940	0.840	0.860	1,200,000	1,022,000	0.8517	0.860	0.710	0.940	0.840	0.860	1,200,000	0.8517	2.38%
2020-10-28	0	0.840	0.760	0.840	0.840	0.850	1,080,000	897,800	0.8313	0.840	0.760	0.840	0.840	0.850	1,080,000	0.8313	1.20%
2020-10-27	0	0.830	0.710	0.850	0.800	0.860	1,220,000	1,017,800	0.8343	0.830	0.710	0.850	0.800	0.860	1,220,000	0.8343	3.75%
2020-10-23	0	0.800	0.800	0.910	0.780	0.880	496,000	403,980	0.8145	0.800	0.800	0.910	0.780	0.880	496,000	0.8145	-9.09%
2020-10-22	0	0.880	0.810	0.880	0.900	0.950	190,000	177,900	0.9363	0.880	0.810	0.880	0.900	0.950	190,000	0.9363	-4.35%
2020-10-21	0	0.920	0.830	0.930	0.900	0.930	384,000	353,560	0.9207	0.920	0.830	0.930	0.900	0.930	384,000	0.9207	15.00%
2020-10-20	0	0.800	0.720	0.930	0.800	0.880	2,990,000	2,396,200	0.8014	0.800	0.720	0.930	0.800	0.880	2,990,000	0.8014	-9.09%
2020-10-19	0	0.880	0.880	1.110	0.880	0.880	58,000	50,280	0.8669	0.880	0.880	1.110	0.880	0.880	58,000	0.8669	-4.35%
2020-10-16	0	0.920	0.920	1.140	0.860	0.870	90,000	78,000	0.8667	0.920	0.920	1.140	0.860	0.870	90,000	0.8667	8.24%
2020-10-15	0	0.850	0.850	0.990	0.850	1.100	508,000	503,400	0.9909	0.850	0.850	0.990	0.850	1.100	508,000	0.9909	-25.44%
2020-10-14	0	1.140	1.050	1.140	1.160	1.160	20,000	23,200	1.1600	1.140	1.050	1.140	1.160	1.160	20,000	1.1600	6.54%
2020-10-12	0	1.070	1.050	1.230	1.070	1.200	588,000	667,968	1.1360	1.070	1.050	1.230	1.070	1.200	588,000	1.1360	-10.83%
2020-10-09	0	1.200	1.200	1.250	1.200	1.370	533,000	703,640	1.3202	1.200	1.200	1.250	1.200	1.370	533,000	1.3202	-4.00%
2020-10-08	0	1.250	1.160	1.260	1.100	1.350	1,574,000	1,905,560	1.2106	1.250	1.160	1.260	1.100	1.350	1,574,000	1.2106	-2.34%
2020-10-07	0	1.280	1.270	1.330	1.240	1.370	1,674,000	2,171,860	1.2974	1.280	1.270	1.330	1.240	1.370	1,674,000	1.2974	5.79%
2020-10-06	0	1.210	1.150	1.210	0.920	1.260	3,103,999	3,446,858	1.1105	1.210	1.150	1.210	0.920	1.260	3,103,999	1.1105	34.44%
2020-10-05	0	0.900	0.900	0.940	0.800	0.970	2,254,000	2,023,036	0.8975	0.900	0.900	0.940	0.800	0.970	2,254,000	0.8975	13.92%
2020-09-30	0	0.790	0.760	0.850	0.750	0.810	332,000	254,420	0.7663	0.790	0.760	0.850	0.750	0.810	332,000	0.7663	9.72%
2020-09-29	0	0.720	0.710	0.780	0.700	0.780	2,308,000	1,732,860	0.7508	0.720	0.710	0.780	0.700	0.780	2,308,000	0.7508	-1.37%
2020-09-28	0	0.730	0.670	0.730	0.710	0.810	218,000	157,140	0.7208	0.730	0.670	0.730	0.710	0.810	218,000	0.7208	8.96%
2020-09-25	0	0.670	0.670	0.700	0.670	0.670	258,000	173,780	0.6736	0.670	0.670	0.700	0.670	0.670	258,000	0.6736	-2.90%
2020-09-24	0	0.690	0.650	0.690	0.630	0.720	3,518,000	2,238,260	0.6362	0.690	0.650	0.690	0.630	0.720	3,518,000	0.6362	4.55%
2020-09-23	0	0.660	0.660	0.680	0.660	0.670	905,000	598,030	0.6608	0.660	0.660	0.680	0.660	0.670	905,000	0.6608	3.13%
2020-09-22	0	0.640	0.640	0.710	0.640	0.640	115,000	72,810	0.6331	0.640	0.640	0.710	0.640	0.640	115,000	0.6331	-3.03%
2020-09-21	0	0.660	0.640	0.700	0.620	0.720	786,000	539,940	0.6869	0.660	0.640	0.700	0.620	0.720	786,000	0.6869	0.00%
2020-09-18	0	0.660	0.590	0.660	0.570	0.680	430,000	264,660	0.6155	0.660	0.590	0.660	0.570	0.680	430,000	0.6155	22.22%
2020-09-17	0	0.540	0.540	0.600	0.540	0.540	40,000	21,600	0.5400	0.540	0.540	0.600	0.540	0.540	40,000	0.5400	-10.00%
2020-09-16	0	0.600	0.550	0.600	0.600	0.610	42,000	25,420	0.6052	0.600	0.550	0.600	0.600	0.610	42,000	0.6052	-1.64%
2020-09-15	0	0.610	0.560	0.610	0.610	0.610	30,000	18,300	0.6100	0.610	0.560	0.610	0.610	0.610	30,000	0.6100	1.67%
2020-09-14	0	0.600	0.600	0.660	0.600	0.700	74,000	49,320	0.6665	0.600	0.600	0.660	0.600	0.700	74,000	0.6665	-9.09%
2020-09-11	0	0.660	0.560	0.660	0.560	0.660	22,000	12,520	0.5691	0.660	0.560	0.660	0.560	0.660	22,000	0.5691	17.86%
2020-09-10	0	0.560	0.560	0.650	0.560	0.560	18,000	10,080	0.5600	0.560	0.560	0.650	0.560	0.560	18,000	0.5600	-17.65%
2020-09-09	0	0.680	0.560	0.680	-	-	0	0	-	0.680	0.560	0.680	-	-	0	-	-1.45%
2020-09-08	0	0.690	0.560	0.690	0.550	0.720	278,000	174,940	0.6293	0.690	0.560	0.690	0.550	0.720	278,000	0.6293	4.55%
2020-09-07	0	0.660	0.500	0.660	0.680	0.680	10,000	6,800	0.6800	0.660	0.500	0.660	0.680	0.680	10,000	0.6800	1.54%
2020-09-04	0	0.650	0.600	0.650	0.600	0.700	132,000	88,620	0.6714	0.650	0.600	0.650	0.600	0.700	132,000	0.6714	4.84%
2020-09-03	0	0.062	0.062	0.063	0.057	0.062	1,800,000	108,820	0.0605	0.620	0.620	0.630	0.570	0.620	180,000	0.6046	1.64%
2020-09-02	0	0.061	0.060	0.063	0.060	0.070	2,620,000	161,140	0.0615	0.610	0.600	0.630	0.600	0.700	262,000	0.6150	-4.69%
2020-09-01	0	0.064	0.062	0.064	0.060	0.064	1,720,000	107,820	0.0627	0.640	0.620	0.640	0.600	0.640	172,000	0.6269	4.92%
2020-08-31	0	0.061	0.061	0.063	0.060	0.065	61,780,000	3,769,100	0.0610	0.610	0.610	0.630	0.600	0.650	6,178,000	0.6101	-1.61%
2020-08-28	0	0.062	0.061	0.064	0.059	0.068	70,780,000	4,272,220	0.0604	0.620	0.610	0.640	0.590	0.680	7,078,000	0.6036	6.90%
2020-08-27	0	0.058	0.058	0.061	0.058	0.062	1,200,000	73,080	0.0609	0.580	0.580	0.610	0.580	0.620	120,000	0.6090	-3.33%
2020-08-26	0	0.060	0.060	0.061	0.058	0.062	29,740,000	1,813,400	0.0610	0.600	0.600	0.610	0.580	0.620	2,974,000	0.6098	-3.23%
2020-08-25	0	0.062	0.059	0.062	0.060	0.062	500,000	30,540	0.0611	0.620	0.590	0.620	0.600	0.620	50,000	0.6108	5.08%
2020-08-24	0	0.059	0.059	0.062	0.058	0.062	2,700,000	164,440	0.0609	0.590	0.590	0.620	0.580	0.620	270,000	0.6090	-1.67%
2020-08-21	0	0.060	0.059	0.062	0.057	0.064	31,480,000	1,820,200	0.0578	0.600	0.590	0.620	0.570	0.640	3,148,000	0.5782	5.26%
2020-08-20	0	0.057	0.054	0.058	0.053	0.057	12,840,000	704,180	0.0548	0.570	0.540	0.580	0.530	0.570	1,284,000	0.5484	5.56%
2020-08-19	0	0.054	0.055	0.059	0.054	0.054	300,000	16,200	0.0540	0.540	0.550	0.590	0.540	0.540	30,000	0.5400	0.00%
2020-08-18	0	0.054	0.054	0.059	0.054	0.056	580,000	31,840	0.0549	0.540	0.540	0.590	0.540	0.560	58,000	0.5490	-1.82%
2020-08-17	0	0.055	0.055	0.058	0.052	0.059	4,300,000	240,180	0.0559	0.550	0.550	0.580	0.520	0.590	430,000	0.5586	-1.79%
2020-08-14	0	0.056	0.055	0.058	0.054	0.064	6,500,000	359,420	0.0553	0.560	0.550	0.580	0.540	0.640	650,000	0.5530	-6.67%
2020-08-13	0	0.060	0.060	0.063	0.056	0.084	27,540,000	1,832,120	0.0665	0.600	0.600	0.630	0.560	0.840	2,754,000	0.6653	-27.71%
2020-08-12	0	0.083	0.083	0.084	0.051	0.150	223,300,000	19,847,160	0.0889	0.830	0.830	0.840	0.510	1.500	22,330,000	0.8888	62.75%
2020-08-11	0	0.051	0.045	0.051	0.049	0.051	1,140,000	56,720	0.0498	0.510	0.450	0.510	0.490	0.510	114,000	0.4975	-10.53%
2020-08-10	0	0.057	0.049	0.057	0.048	0.058	40,000	2,120	0.0530	0.570	0.490	0.570	0.480	0.580	4,000	0.5300	5.56%
2020-08-07	0	0.054	0.046	0.054	0.049	0.054	6,420,000	344,860	0.0537	0.540	0.460	0.540	0.490	0.540	642,000	0.5372	8.00%
2020-08-06	0	0.050	0.040	0.056	0.050	0.059	21,620,000	1,188,460	0.0550	0.500	0.400	0.560	0.500	0.590	2,162,000	0.5497	-7.41%
2020-08-05	0	0.054	0.052	0.054	0.054	0.056	860,000	46,520	0.0541	0.540	0.520	0.540	0.540	0.560	86,000	0.5409	0.00%
2020-08-04	0	0.054	0.054	0.056	0.054	0.055	160,000	8,660	0.0541	0.540	0.540	0.560	0.540	0.550	16,000	0.5413	-3.57%
2020-08-03	0	0.056	0.056	0.059	0.056	0.060	1,420,000	83,120	0.0585	0.560	0.560	0.590	0.560	0.600	142,000	0.5854	1.82%
2020-07-31	0	0.055	0.054	0.056	0.052	0.057	360,000	19,880	0.0552	0.550	0.540	0.560	0.520	0.570	36,000	0.5522	-5.17%
2020-07-30	0	0.058	0.057	0.058	0.057	0.058	320,000	18,440	0.0576	0.580	0.570	0.580	0.570	0.580	32,000	0.5763	1.75%
2020-07-29	0	0.057	0.054	0.058	0.050	0.057	51,220,000	2,570,220	0.0502	0.570	0.540	0.580	0.500	0.570	5,122,000	0.5018	7.55%
2020-07-28	0	0.053	0.051	0.061	0.053	0.060	700,000	39,500	0.0564	0.530	0.510	0.610	0.530	0.600	70,000	0.5643	-3.64%
2020-07-27	0	0.055	0.050	0.055	0.047	0.055	460,000	23,680	0.0515	0.550	0.500	0.550	0.470	0.550	46,000	0.5148	0.00%
2020-07-24	0	0.055	0.053	0.055	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2020-07-23	0	0.055	0.054	0.055	0.052	0.056	240,000	13,280	0.0553	0.550	0.540	0.550	0.520	0.560	24,000	0.5533	3.77%
2020-07-22	0	0.053	0.053	0.060	0.053	0.057	560,000	31,360	0.0560	0.530	0.530	0.600	0.530	0.570	56,000	0.5600	-7.02%
2020-07-21	0	0.057	0.057	0.059	0.057	0.058	1,700,000	97,000	0.0571	0.570	0.570	0.590	0.570	0.580	170,000	0.5706	-5.00%
2020-07-20	0	0.060	0.060	0.062	0.057	0.063	17,340,000	1,062,380	0.0613	0.600	0.600	0.620	0.570	0.630	1,734,000	0.6127	-13.04%
2020-07-17	0	0.069	0.061	0.069	0.060	0.069	10,040,000	636,260	0.0634	0.690	0.610	0.690	0.600	0.690	1,004,000	0.6337	7.81%
2020-07-16	0	0.064	0.060	0.064	0.058	0.064	1,300,000	80,360	0.0618	0.640	0.600	0.640	0.580	0.640	130,000	0.6182	3.23%
2020-07-15	0	0.062	0.062	0.065	0.062	0.069	260,000	16,440	0.0632	0.620	0.620	0.650	0.620	0.690	26,000	0.6323	-1.59%
2020-07-14	0	0.063	0.063	0.065	0.063	0.065	600,000	38,020	0.0634	0.630	0.630	0.650	0.630	0.650	60,000	0.6337	0.00%
2020-07-13	0	0.063	0.062	0.067	0.063	0.063	200,000	12,600	0.0630	0.630	0.620	0.670	0.630	0.630	20,000	0.6300	-10.00%
2020-07-10	0	0.070	0.062	0.074	0.062	0.070	8,540,000	545,820	0.0639	0.700	0.620	0.740	0.620	0.700	854,000	0.6391	2.94%
2020-07-09	0	0.068	0.060	0.068	0.060	0.068	1,100,000	69,500	0.0632	0.680	0.600	0.680	0.600	0.680	110,000	0.6318	0.00%
2020-07-08	0	0.068	0.063	0.068	0.065	0.070	540,000	36,620	0.0678	0.680	0.630	0.680	0.650	0.700	54,000	0.6781	4.62%
2020-07-07	0	0.065	0.059	0.065	0.065	0.065	200,000	13,000	0.0650	0.650	0.590	0.650	0.650	0.650	20,000	0.6500	-5.80%
2020-07-06	0	0.069	0.063	0.070	0.063	0.070	1,120,000	74,420	0.0664	0.690	0.630	0.700	0.630	0.700	112,000	0.6645	6.15%
2020-07-03	0	0.065	0.064	0.065	0.060	0.065	36,240,000	2,177,340	0.0601	0.650	0.640	0.650	0.600	0.650	3,624,000	0.6008	8.33%
2020-07-02	0	0.060	0.054	0.060	0.060	0.060	17,040,000	1,022,400	0.0600	0.600	0.540	0.600	0.600	0.600	1,704,000	0.6000	0.00%
2020-06-30	0	0.060	0.058	0.062	0.060	0.060	200,000	12,000	0.0600	0.600	0.580	0.620	0.600	0.600	20,000	0.6000	-4.76%
2020-06-29	0	0.063	0.059	0.063	0.060	0.064	5,520,000	347,080	0.0629	0.630	0.590	0.630	0.600	0.640	552,000	0.6288	-3.08%
2020-06-26	0	0.065	0.056	0.065	0.059	0.065	1,820,000	113,720	0.0625	0.650	0.560	0.650	0.590	0.650	182,000	0.6248	10.17%
2020-06-24	0	0.059	0.056	0.060	0.059	0.059	220,000	12,980	0.0590	0.590	0.560	0.600	0.590	0.590	22,000	0.5900	7.27%
2020-06-23	0	0.055	0.053	0.059	0.050	0.055	840,000	44,740	0.0533	0.550	0.530	0.590	0.500	0.550	84,000	0.5326	-3.51%
2020-06-22	0	0.057	0.056	0.060	0.057	0.057	20,000	1,140	0.0570	0.570	0.560	0.600	0.570	0.570	2,000	0.5700	-5.00%
2020-06-19	0	0.060	0.058	0.062	0.056	0.061	17,120,000	1,043,260	0.0609	0.600	0.580	0.620	0.560	0.610	1,712,000	0.6094	0.00%
2020-06-18	0	0.060	0.057	0.060	0.055	0.062	1,040,000	61,600	0.0592	0.600	0.570	0.600	0.550	0.620	104,000	0.5923	13.21%
2020-06-17	0	0.053	0.053	0.056	0.051	0.056	15,840,000	831,500	0.0525	0.530	0.530	0.560	0.510	0.560	1,584,000	0.5249	1.92%
2020-06-16	0	0.052	0.052	0.056	0.050	0.054	420,000	21,740	0.0518	0.520	0.520	0.560	0.500	0.540	42,000	0.5176	-3.70%
2020-06-15	0	0.054	0.052	0.056	0.054	0.060	1,420,000	79,420	0.0559	0.540	0.520	0.560	0.540	0.600	142,000	0.5593	-10.00%
2020-06-12	0	0.060	0.060	0.063	0.054	0.070	87,380,000	4,949,800	0.0566	0.600	0.600	0.630	0.540	0.700	8,738,000	0.5665	0.00%
2020-06-11	0	0.060	0.060	0.061	0.049	0.061	10,540,000	590,160	0.0560	0.600	0.600	0.610	0.490	0.610	1,054,000	0.5599	30.43%
2020-06-10	0	0.046	0.046	0.048	0.042	0.048	820,000	35,760	0.0436	0.460	0.460	0.480	0.420	0.480	82,000	0.4361	6.98%
2020-06-09	0	0.043	0.042	0.048	0.042	0.043	120,000	5,080	0.0423	0.430	0.420	0.480	0.420	0.430	12,000	0.4233	2.38%
2020-06-08	0	0.042	0.041	0.043	0.042	0.042	1,300,000	54,600	0.0420	0.420	0.410	0.430	0.420	0.420	130,000	0.4200	5.00%
2020-06-05	0	0.040	0.040	0.042	0.040	0.041	420,000	16,840	0.0401	0.400	0.400	0.420	0.400	0.410	42,000	0.4010	-4.76%
2020-06-04	0	0.042	0.041	0.044	0.038	0.046	20,780,000	912,840	0.0439	0.420	0.410	0.440	0.380	0.460	2,078,000	0.4393	5.00%
2020-06-03	0	0.040	0.039	0.042	0.040	0.042	240,000	9,720	0.0405	0.400	0.390	0.420	0.400	0.420	24,000	0.4050	-4.76%
2020-06-02	0	0.042	0.040	0.046	0.040	0.042	1,620,000	65,120	0.0402	0.420	0.400	0.460	0.400	0.420	162,000	0.4020	0.00%
2020-06-01	0	0.042	0.040	0.044	0.042	0.044	1,340,000	58,800	0.0439	0.420	0.400	0.440	0.420	0.440	134,000	0.4388	-2.33%
2020-05-29	0	0.043	0.041	0.045	0.040	0.043	260,000	10,820	0.0416	0.430	0.410	0.450	0.400	0.430	26,000	0.4162	-6.52%
2020-05-28	0	0.046	0.044	0.046	0.041	0.050	21,900,000	962,140	0.0439	0.460	0.440	0.460	0.410	0.500	2,190,000	0.4393	9.52%
2020-05-27	0	0.042	0.039	0.042	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2020-05-26	0	0.042	0.039	0.042	0.039	0.042	560,000	22,260	0.0398	0.420	0.390	0.420	0.390	0.420	56,000	0.3975	0.00%
2020-05-25	0	0.042	0.040	0.042	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	-2.33%
2020-05-22	0	0.043	0.041	0.043	0.043	0.043	720,000	30,340	0.0421	0.430	0.410	0.430	0.430	0.430	72,000	0.4214	-2.27%
2020-05-21	0	0.044	0.041	0.045	0.041	0.044	1,680,000	70,500	0.0420	0.440	0.410	0.450	0.410	0.440	168,000	0.4196	4.76%
2020-05-20	0	0.042	0.041	0.042	0.041	0.042	440,000	18,380	0.0418	0.420	0.410	0.420	0.410	0.420	44,000	0.4177	0.00%
2020-05-19	0	0.042	0.042	0.045	0.041	0.043	580,000	24,220	0.0418	0.420	0.420	0.450	0.410	0.430	58,000	0.4176	2.44%
2020-05-18	0	0.041	0.041	0.043	0.041	0.043	5,500,000	232,380	0.0423	0.410	0.410	0.430	0.410	0.430	550,000	0.4225	-12.77%
2020-05-15	0	0.047	0.047	0.049	0.047	0.047	400,000	18,800	0.0470	0.470	0.470	0.490	0.470	0.470	40,000	0.4700	-4.08%
2020-05-14	0	0.049	0.047	0.049	0.046	0.050	2,400,000	114,280	0.0476	0.490	0.470	0.490	0.460	0.500	240,000	0.4762	-3.92%
2020-05-13	0	0.051	0.050	0.052	0.051	0.055	4,580,000	237,340	0.0518	0.510	0.500	0.520	0.510	0.550	458,000	0.5182	-7.27%
2020-05-12	0	0.055	0.054	0.055	0.044	0.073	83,220,000	4,840,140	0.0582	0.550	0.540	0.550	0.440	0.730	8,322,000	0.5816	27.91%
2020-05-11	0	0.043	0.040	0.044	0.042	0.043	400,000	17,100	0.0428	0.430	0.400	0.440	0.420	0.430	40,000	0.4275	10.26%
2020-05-08	0	0.039	0.037	0.044	0.039	0.042	580,000	22,760	0.0392	0.390	0.370	0.440	0.390	0.420	58,000	0.3924	0.00%
2020-05-07	0	0.039	0.039	0.041	0.039	0.039	200,000	7,800	0.0390	0.390	0.390	0.410	0.390	0.390	20,000	0.3900	-11.36%
2020-05-06	0	0.044	0.039	0.044	0.041	0.044	420,000	18,260	0.0435	0.440	0.390	0.440	0.410	0.440	42,000	0.4348	10.00%
2020-05-05	0	0.040	0.040	0.042	0.040	0.040	100,000	4,000	0.0400	0.400	0.400	0.420	0.400	0.400	10,000	0.4000	0.00%
2020-05-04	0	0.040	0.039	0.042	0.040	0.040	420,000	16,800	0.0400	0.400	0.390	0.420	0.400	0.400	42,000	0.4000	-4.76%
2020-04-29	0	0.042	0.039	0.042	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2020-04-28	0	0.042	0.040	0.042	0.039	0.042	180,000	7,260	0.0403	0.420	0.400	0.420	0.390	0.420	18,000	0.4033	7.69%
2020-04-27	0	0.039	0.039	0.041	0.039	0.039	200,000	7,800	0.0390	0.390	0.390	0.410	0.390	0.390	20,000	0.3900	-4.88%
2020-04-24	0	0.041	0.039	0.042	0.041	0.041	380,000	15,580	0.0410	0.410	0.390	0.420	0.410	0.410	38,000	0.4100	-2.38%
2020-04-23	0	0.042	0.039	0.042	0.042	0.042	60,000	2,520	0.0420	0.420	0.390	0.420	0.420	0.420	6,000	0.4200	2.44%
2020-04-22	0	0.041	0.039	0.043	0.041	0.041	400,000	16,400	0.0410	0.410	0.390	0.430	0.410	0.410	40,000	0.4100	0.00%
2020-04-21	0	0.041	0.040	0.043	-	-	0	0	-	0.410	0.400	0.430	-	-	0	-	0.00%
2020-04-20	0	0.041	0.041	0.043	0.041	0.041	300,000	12,300	0.0410	0.410	0.410	0.430	0.410	0.410	30,000	0.4100	0.00%
2020-04-17	0	0.041	0.041	0.043	0.041	0.041	460,000	18,860	0.0410	0.410	0.410	0.430	0.410	0.410	46,000	0.4100	0.00%
2020-04-16	0	0.041	0.041	0.043	0.041	0.041	60,000	2,460	0.0410	0.410	0.410	0.430	0.410	0.410	6,000	0.4100	0.00%
2020-04-15	0	0.041	0.041	0.043	0.041	0.042	700,000	28,740	0.0411	0.410	0.410	0.430	0.410	0.420	70,000	0.4106	0.00%
2020-04-14	0	0.041	0.041	0.044	0.041	0.041	80,000	3,280	0.0410	0.410	0.410	0.440	0.410	0.410	8,000	0.4100	-8.89%
2020-04-09	0	0.045	0.043	0.048	-	-	0	0	-	0.450	0.430	0.480	-	-	0	-	0.00%
2020-04-08	0	0.045	0.041	0.045	0.044	0.045	460,000	20,660	0.0449	0.450	0.410	0.450	0.440	0.450	46,000	0.4491	0.00%
2020-04-07	0	0.045	0.040	0.045	0.040	0.045	1,480,000	61,480	0.0415	0.450	0.400	0.450	0.400	0.450	148,000	0.4154	7.14%
2020-04-06	0	0.042	0.040	0.042	0.040	0.042	180,000	7,480	0.0416	0.420	0.400	0.420	0.400	0.420	18,000	0.4156	-2.33%
2020-04-03	0	0.043	0.040	0.043	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2020-04-02	0	0.043	0.040	0.045	-	-	0	0	-	0.430	0.400	0.450	-	-	0	-	0.00%
2020-04-01	0	0.043	0.039	0.043	0.045	0.045	60,000	2,700	0.0450	0.430	0.390	0.430	0.450	0.450	6,000	0.4500	-4.44%
2020-03-31	0	0.045	0.038	0.045	0.039	0.045	100,000	4,020	0.0402	0.450	0.380	0.450	0.390	0.450	10,000	0.4020	9.76%
2020-03-30	0	0.041	0.038	0.046	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2020-03-27	0	0.041	0.041	0.043	0.041	0.042	140,000	5,780	0.0413	0.410	0.410	0.430	0.410	0.420	14,000	0.4129	-4.65%
2020-03-26	0	0.043	0.037	0.047	-	-	0	0	-	0.430	0.370	0.470	-	-	0	-	0.00%
2020-03-25	0	0.043	0.040	0.046	0.043	0.043	1,000,000	43,000	0.0430	0.430	0.400	0.460	0.430	0.430	100,000	0.4300	0.00%
2020-03-24	0	0.043	0.040	0.043	0.038	0.043	180,000	6,940	0.0386	0.430	0.400	0.430	0.380	0.430	18,000	0.3856	0.00%
2020-03-23	0	0.043	0.036	0.043	0.036	0.043	320,000	11,860	0.0371	0.430	0.360	0.430	0.360	0.430	32,000	0.3706	7.50%
2020-03-20	0	0.040	0.038	0.040	0.040	0.040	200,000	8,000	0.0400	0.400	0.380	0.400	0.400	0.400	20,000	0.4000	5.26%
2020-03-19	0	0.038	0.038	0.047	0.038	0.041	1,500,000	57,080	0.0381	0.380	0.380	0.470	0.380	0.410	150,000	0.3805	-2.56%
2020-03-18	0	0.039	0.039	0.046	0.039	0.042	420,000	17,240	0.0410	0.390	0.390	0.460	0.390	0.420	42,000	0.4105	-9.30%
2020-03-17	0	0.043	0.040	0.045	0.041	0.046	460,000	20,760	0.0451	0.430	0.400	0.450	0.410	0.460	46,000	0.4513	-6.52%
2020-03-16	0	0.046	0.037	0.044	0.038	0.046	2,860,000	112,380	0.0393	0.460	0.370	0.440	0.380	0.460	286,000	0.3929	9.52%
2020-03-13	0	0.042	0.039	0.042	0.039	0.043	300,000	12,240	0.0408	0.420	0.390	0.420	0.390	0.430	30,000	0.4080	-2.33%
2020-03-12	0	0.043	0.042	0.048	0.041	0.044	2,760,000	117,420	0.0425	0.430	0.420	0.480	0.410	0.440	276,000	0.4254	-10.42%
2020-03-11	0	0.048	0.042	0.048	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2020-03-10	0	0.048	0.043	0.048	0.040	0.054	3,080,000	132,280	0.0429	0.480	0.430	0.480	0.400	0.540	308,000	0.4295	6.67%
2020-03-09	0	0.045	0.041	0.048	0.045	0.045	840,000	37,800	0.0450	0.450	0.410	0.480	0.450	0.450	84,000	0.4500	-8.16%
2020-03-06	0	0.049	0.049	0.053	0.049	0.049	420,000	20,580	0.0490	0.490	0.490	0.530	0.490	0.490	42,000	0.4900	-2.00%
2020-03-05	0	0.050	0.049	0.050	0.048	0.051	140,000	6,960	0.0497	0.500	0.490	0.500	0.480	0.510	14,000	0.4971	0.00%
2020-03-04	0	0.050	0.047	0.054	0.050	0.050	100,000	5,000	0.0500	0.500	0.470	0.540	0.500	0.500	10,000	0.5000	0.00%
2020-03-03	0	0.050	0.047	0.050	0.050	0.052	800,000	40,660	0.0508	0.500	0.470	0.500	0.500	0.520	80,000	0.5083	-3.85%
2020-03-02	0	0.052	0.050	0.052	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2020-02-28	0	0.052	0.050	0.055	0.049	0.060	13,680,000	697,660	0.0510	0.520	0.500	0.550	0.490	0.600	1,368,000	0.5100	-5.45%
2020-02-27	0	0.055	0.057	0.058	0.054	0.054	100,000	5,400	0.0540	0.550	0.570	0.580	0.540	0.540	10,000	0.5400	0.00%
2020-02-26	0	0.055	0.053	0.055	0.052	0.055	680,000	37,260	0.0548	0.550	0.530	0.550	0.520	0.550	68,000	0.5479	-1.79%
2020-02-25	0	0.056	0.055	0.056	0.053	0.056	1,480,000	79,300	0.0536	0.560	0.550	0.560	0.530	0.560	148,000	0.5358	-5.08%
2020-02-24	0	0.059	0.055	0.058	0.058	0.060	580,000	33,900	0.0584	0.590	0.550	0.580	0.580	0.600	58,000	0.5845	5.36%
2020-02-21	0	0.056	0.058	0.059	0.055	0.060	1,800,000	101,820	0.0566	0.560	0.580	0.590	0.550	0.600	180,000	0.5657	-8.20%
2020-02-20	0	0.061	0.058	0.061	0.057	0.082	20,040,000	1,385,500	0.0691	0.610	0.580	0.610	0.570	0.820	2,004,000	0.6914	-11.59%
2020-02-19	0	0.069	0.065	0.066	0.052	0.069	8,460,000	532,120	0.0629	0.690	0.650	0.660	0.520	0.690	846,000	0.6290	32.69%
2020-02-18	0	0.052	0.050	0.052	0.052	0.052	260,000	13,560	0.0522	0.520	0.500	0.520	0.520	0.520	26,000	0.5215	-7.14%
2020-02-17	0	0.056	0.053	0.056	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2020-02-14	0	0.056	0.055	0.059	0.052	0.056	300,000	16,440	0.0548	0.560	0.550	0.590	0.520	0.560	30,000	0.5480	-1.75%
2020-02-13	0	0.057	0.055	0.057	0.057	0.058	220,000	12,660	0.0575	0.570	0.550	0.570	0.570	0.580	22,000	0.5755	-1.72%
2020-02-12	0	0.058	0.053	0.058	-	-	180,000	10,440	0.0580	0.580	0.530	0.580	-	-	18,000	0.5800	0.00%
2020-02-11	0	0.058	0.055	0.059	0.050	0.060	2,460,000	136,040	0.0553	0.580	0.550	0.590	0.500	0.600	246,000	0.5530	7.41%
2020-02-10	0	0.054	0.050	0.054	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2020-02-07	0	0.054	0.049	0.055	0.050	0.052	1,120,000	56,980	0.0509	0.540	0.490	0.550	0.500	0.520	112,000	0.5088	0.00%
2020-02-06	0	0.054	0.049	0.054	0.049	0.052	1,220,000	61,980	0.0508	0.540	0.490	0.540	0.490	0.520	122,000	0.5080	3.85%
2020-02-05	0	0.052	0.050	0.053	0.050	0.052	1,620,000	83,100	0.0513	0.520	0.500	0.530	0.500	0.520	162,000	0.5130	-5.45%
2020-02-04	0	0.055	0.055	0.057	0.054	0.055	860,000	47,000	0.0547	0.550	0.550	0.570	0.540	0.550	86,000	0.5465	-3.51%
2020-02-03	0	0.057	0.053	0.058	0.050	0.052	860,000	43,920	0.0511	0.570	0.530	0.580	0.500	0.520	86,000	0.5107	5.56%
2020-01-31	0	0.054	0.050	0.056	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2020-01-30	0	0.054	0.054	0.060	0.054	0.054	560,000	30,240	0.0540	0.540	0.540	0.600	0.540	0.540	56,000	0.5400	-5.26%
2020-01-29	0	0.057	0.056	0.057	0.057	0.062	2,480,000	144,940	0.0584	0.570	0.560	0.570	0.570	0.620	248,000	0.5844	-10.94%
2020-01-24	0	0.064	0.060	0.064	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2020-01-23	0	0.064	0.060	0.064	0.060	0.064	1,300,000	78,980	0.0608	0.640	0.600	0.640	0.600	0.640	130,000	0.6075	-1.54%
2020-01-22	0	0.065	0.064	0.066	0.062	0.067	780,000	51,720	0.0663	0.650	0.640	0.660	0.620	0.670	78,000	0.6631	-1.52%
2020-01-21	0	0.066	0.061	0.066	0.061	0.066	1,680,000	106,600	0.0635	0.660	0.610	0.660	0.610	0.660	168,000	0.6345	0.00%
2020-01-20	0	0.066	0.062	0.066	0.061	0.066	1,020,000	65,680	0.0644	0.660	0.620	0.660	0.610	0.660	102,000	0.6439	-1.49%
2020-01-17	0	0.067	0.061	0.067	0.064	0.067	120,000	7,760	0.0647	0.670	0.610	0.670	0.640	0.670	12,000	0.6467	-2.90%
2020-01-16	0	0.069	0.063	0.069	0.063	0.080	3,220,000	210,940	0.0655	0.690	0.630	0.690	0.630	0.800	322,000	0.6551	6.15%
2020-01-15	0	0.065	0.061	0.065	0.060	0.066	1,120,000	69,640	0.0622	0.650	0.610	0.650	0.600	0.660	112,000	0.6218	-1.52%
2020-01-14	0	0.066	0.062	0.066	0.061	0.069	840,000	53,240	0.0634	0.660	0.620	0.660	0.610	0.690	84,000	0.6338	-5.71%
2020-01-13	0	0.070	0.064	0.071	0.060	0.070	2,040,000	133,580	0.0655	0.700	0.640	0.710	0.600	0.700	204,000	0.6548	11.11%
2020-01-10	0	0.063	0.060	0.063	0.058	0.066	520,000	32,280	0.0621	0.630	0.600	0.630	0.580	0.660	52,000	0.6208	-1.56%
2020-01-09	0	0.064	0.062	0.064	0.060	0.064	680,000	41,880	0.0616	0.640	0.620	0.640	0.600	0.640	68,000	0.6159	8.47%
2020-01-08	0	0.059	0.058	0.060	0.059	0.066	1,720,000	105,700	0.0615	0.590	0.580	0.600	0.590	0.660	172,000	0.6145	-13.24%
2020-01-07	0	0.068	0.064	0.068	0.065	0.068	260,000	17,220	0.0662	0.680	0.640	0.680	0.650	0.680	26,000	0.6623	1.49%
2020-01-06	0	0.067	0.061	0.067	0.061	0.065	400,000	25,500	0.0638	0.670	0.610	0.670	0.610	0.650	40,000	0.6375	-1.47%
2020-01-03	0	0.068	0.066	0.070	0.065	0.072	840,000	58,380	0.0695	0.680	0.660	0.700	0.650	0.720	84,000	0.6950	0.00%
2020-01-02	0	0.068	0.065	0.068	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2019-12-31	0	0.068	0.062	0.068	0.063	0.071	880,000	59,640	0.0678	0.680	0.620	0.680	0.630	0.710	88,000	0.6777	-1.45%
2019-12-30	0	0.069	0.065	0.069	0.065	0.071	620,000	41,660	0.0672	0.690	0.650	0.690	0.650	0.710	62,000	0.6719	0.00%
2019-12-27	0	0.069	0.067	0.069	0.064	0.071	2,020,000	134,660	0.0667	0.690	0.670	0.690	0.640	0.710	202,000	0.6666	0.00%
2019-12-24	0	0.069	0.065	0.069	0.066	0.069	360,000	24,460	0.0679	0.690	0.650	0.690	0.660	0.690	36,000	0.6794	2.99%
2019-12-23	0	0.067	0.065	0.067	0.067	0.069	480,000	32,400	0.0675	0.670	0.650	0.670	0.670	0.690	48,000	0.6750	0.00%
2019-12-20	0	0.067	0.065	0.069	0.067	0.069	260,000	17,860	0.0687	0.670	0.650	0.690	0.670	0.690	26,000	0.6869	1.52%
2019-12-19	0	0.066	0.066	0.070	0.066	0.067	400,000	26,760	0.0669	0.660	0.660	0.700	0.660	0.670	40,000	0.6690	-9.59%
2019-12-18	0	0.073	0.066	0.073	0.066	0.066	20,000	1,320	0.0660	0.730	0.660	0.730	0.660	0.660	2,000	0.6600	-1.35%
2019-12-17	0	0.074	0.069	0.074	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2019-12-16	0	0.074	0.068	0.074	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	-1.33%
2019-12-13	0	0.075	0.068	0.076	0.070	0.075	720,000	50,480	0.0701	0.750	0.680	0.760	0.700	0.750	72,000	0.7011	7.14%
2019-12-12	0	0.070	0.069	0.070	0.068	0.070	840,000	57,900	0.0689	0.700	0.690	0.700	0.680	0.700	84,000	0.6893	-2.78%
2019-12-11	0	0.072	0.070	0.072	0.068	0.079	280,000	19,500	0.0696	0.720	0.700	0.720	0.680	0.790	28,000	0.6964	-1.37%
2019-12-10	0	0.073	0.066	0.078	0.065	0.073	640,000	43,360	0.0678	0.730	0.660	0.780	0.650	0.730	64,000	0.6775	2.82%
2019-12-09	0	0.071	0.071	0.077	0.070	0.078	1,280,000	93,260	0.0729	0.710	0.710	0.770	0.700	0.780	128,000	0.7286	-1.39%
2019-12-06	0	0.072	0.067	0.072	0.072	0.078	80,000	5,880	0.0735	0.720	0.670	0.720	0.720	0.780	8,000	0.7350	1.41%
2019-12-05	0	0.071	0.067	0.073	0.069	0.079	280,000	19,640	0.0701	0.710	0.670	0.730	0.690	0.790	28,000	0.7014	4.41%
2019-12-04	0	0.068	0.068	0.076	-	-	0	0	-	0.680	0.680	0.760	-	-	0	-	0.00%
2019-12-03	0	0.068	0.067	0.072	0.068	0.068	200,000	13,600	0.0680	0.680	0.670	0.720	0.680	0.680	20,000	0.6800	-1.45%
2019-12-02	0	0.069	0.069	0.070	0.069	0.069	20,000	1,380	0.0690	0.690	0.690	0.700	0.690	0.690	2,000	0.6900	-1.43%
2019-11-29	0	0.070	0.069	0.075	0.070	0.071	1,600,000	114,440	0.0715	0.700	0.690	0.750	0.700	0.710	160,000	0.7153	-6.67%
2019-11-28	0	0.075	0.069	0.075	0.072	0.076	680,000	50,440	0.0742	0.750	0.690	0.750	0.720	0.760	68,000	0.7418	4.17%
2019-11-27	0	0.072	0.070	0.073	0.072	0.072	200,000	14,400	0.0720	0.720	0.700	0.730	0.720	0.720	20,000	0.7200	-1.37%
2019-11-26	0	0.073	0.069	0.074	-	-	100,000	7,200	0.0720	0.730	0.690	0.740	-	-	10,000	0.7200	0.00%
2019-11-25	0	0.073	0.073	0.075	0.070	0.074	1,860,000	132,300	0.0711	0.730	0.730	0.750	0.700	0.740	186,000	0.7113	-6.41%
2019-11-22	0	0.078	0.071	0.078	0.075	0.078	1,780,000	133,560	0.0750	0.780	0.710	0.780	0.750	0.780	178,000	0.7503	4.00%
2019-11-21	0	0.075	0.075	0.077	0.075	0.075	100,000	7,500	0.0750	0.750	0.750	0.770	0.750	0.750	10,000	0.7500	0.00%
2019-11-20	0	0.075	0.075	0.077	0.071	0.078	1,480,000	110,800	0.0749	0.750	0.750	0.770	0.710	0.780	148,000	0.7486	5.63%
2019-11-19	0	0.071	0.071	0.075	0.071	0.072	500,000	35,860	0.0717	0.710	0.710	0.750	0.710	0.720	50,000	0.7172	1.43%
2019-11-18	0	0.070	0.070	0.077	0.069	0.085	5,780,000	410,120	0.0710	0.700	0.700	0.770	0.690	0.850	578,000	0.7096	-9.09%
2019-11-15	0	0.077	0.075	0.078	0.075	0.089	7,760,000	602,860	0.0777	0.770	0.750	0.780	0.750	0.890	776,000	0.7769	-14.44%
2019-11-14	0	0.090	0.089	0.090	0.076	0.093	41,940,000	3,460,520	0.0825	0.900	0.890	0.900	0.760	0.930	4,194,000	0.8251	16.88%
2019-11-13	0	0.077	0.074	0.082	0.072	0.082	18,740,000	1,441,500	0.0769	0.770	0.740	0.820	0.720	0.820	1,874,000	0.7692	5.48%
2019-11-12	0	0.073	0.073	0.077	0.073	0.074	660,000	48,500	0.0735	0.730	0.730	0.770	0.730	0.740	66,000	0.7348	-2.67%
2019-11-11	0	0.075	0.072	0.075	0.075	0.076	520,000	39,320	0.0756	0.750	0.720	0.750	0.750	0.760	52,000	0.7562	-2.60%
2019-11-08	0	0.077	0.075	0.077	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2019-11-07	0	0.077	0.077	0.078	0.077	0.077	360,000	27,720	0.0770	0.770	0.770	0.780	0.770	0.770	36,000	0.7700	0.00%
2019-11-06	0	0.077	0.075	0.078	0.074	0.077	480,000	36,020	0.0750	0.770	0.750	0.780	0.740	0.770	48,000	0.7504	0.00%
2019-11-05	0	0.077	0.075	0.077	0.077	0.078	460,000	35,520	0.0772	0.770	0.750	0.770	0.770	0.780	46,000	0.7722	-2.53%
2019-11-04	0	0.079	0.078	0.082	0.077	0.078	680,000	52,480	0.0772	0.790	0.780	0.820	0.770	0.780	68,000	0.7718	-1.25%
2019-11-01	0	0.080	0.077	0.080	0.080	0.080	20,000	1,600	0.0800	0.800	0.770	0.800	0.800	0.800	2,000	0.8000	0.00%
2019-10-31	0	0.080	0.077	0.080	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2019-10-30	0	0.080	0.077	0.082	0.077	0.079	600,000	47,360	0.0789	0.800	0.770	0.820	0.770	0.790	60,000	0.7893	0.00%
2019-10-29	0	0.080	0.071	0.080	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2019-10-28	0	0.080	0.079	0.081	-	-	0	0	-	0.800	0.790	0.810	-	-	0	-	0.00%
2019-10-25	0	0.080	0.079	0.083	0.079	0.079	40,000	3,160	0.0790	0.800	0.790	0.830	0.790	0.790	4,000	0.7900	0.00%
2019-10-24	0	0.080	0.081	0.082	0.079	0.082	620,000	50,340	0.0812	0.800	0.810	0.820	0.790	0.820	62,000	0.8119	-1.23%
2019-10-23	0	0.081	0.080	0.081	-	-	0	0	-	0.810	0.800	0.810	-	-	0	-	0.00%
2019-10-22	0	0.081	0.079	0.081	0.081	0.081	200,000	16,200	0.0810	0.810	0.790	0.810	0.810	0.810	20,000	0.8100	-2.41%
2019-10-21	0	0.083	0.081	0.083	0.083	0.083	1,000,000	83,000	0.0830	0.830	0.810	0.830	0.830	0.830	100,000	0.8300	3.75%
2019-10-18	0	0.080	0.080	0.082	0.078	0.080	340,000	26,860	0.0790	0.800	0.800	0.820	0.780	0.800	34,000	0.7900	0.00%
2019-10-17	0	0.080	0.077	0.080	0.079	0.083	1,520,000	123,400	0.0812	0.800	0.770	0.800	0.790	0.830	152,000	0.8118	1.27%
2019-10-16	0	0.079	0.077	0.080	0.077	0.080	140,000	10,960	0.0783	0.790	0.770	0.800	0.770	0.800	14,000	0.7829	-1.25%
2019-10-15	0	0.080	0.077	0.080	0.078	0.080	560,000	44,140	0.0788	0.800	0.770	0.800	0.780	0.800	56,000	0.7882	0.00%
2019-10-14	0	0.080	0.078	0.081	0.077	0.080	760,000	60,040	0.0790	0.800	0.780	0.810	0.770	0.800	76,000	0.7900	0.00%
2019-10-11	0	0.080	0.079	0.080	0.078	0.080	320,000	25,520	0.0798	0.800	0.790	0.800	0.780	0.800	32,000	0.7975	1.27%
2019-10-10	0	0.079	0.079	0.080	0.076	0.078	360,000	27,760	0.0771	0.790	0.790	0.800	0.760	0.780	36,000	0.7711	2.60%
2019-10-09	0	0.077	0.075	0.077	0.077	0.079	680,000	52,720	0.0775	0.770	0.750	0.770	0.770	0.790	68,000	0.7753	-3.75%
2019-10-08	0	0.080	0.077	0.080	0.080	0.080	1,040,000	83,080	0.0799	0.800	0.770	0.800	0.800	0.800	104,000	0.7988	0.00%
2019-10-04	0	0.080	0.078	0.080	0.078	0.082	1,060,000	85,520	0.0807	0.800	0.780	0.800	0.780	0.820	106,000	0.8068	-2.44%
2019-10-03	0	0.082	0.079	0.082	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2019-10-02	0	0.082	0.082	0.083	0.080	0.081	320,000	25,700	0.0803	0.820	0.820	0.830	0.800	0.810	32,000	0.8031	1.23%
2019-09-30	0	0.081	0.080	0.081	0.081	0.083	3,360,000	274,560	0.0817	0.810	0.800	0.810	0.810	0.830	336,000	0.8171	-3.57%
2019-09-27	0	0.084	0.082	0.084	0.082	0.086	2,780,000	233,920	0.0841	0.840	0.820	0.840	0.820	0.860	278,000	0.8414	-5.62%
2019-09-26	0	0.089	0.085	0.091	0.085	0.101	8,140,000	751,260	0.0923	0.890	0.850	0.910	0.850	1.010	814,000	0.9229	-11.00%
2019-09-25	0	0.100	0.097	0.104	0.093	0.107	25,087,000	2,501,768	0.0997	1.000	0.970	1.040	0.930	1.070	2,508,700	0.9972	9.89%
2019-09-24	0	0.091	0.088	0.092	0.084	0.095	3,020,000	270,880	0.0897	0.910	0.880	0.920	0.840	0.950	302,000	0.8970	8.33%
2019-09-23	0	0.084	0.084	0.087	0.083	0.090	220,000	18,440	0.0838	0.840	0.840	0.870	0.830	0.900	22,000	0.8382	-3.45%
2019-09-20	0	0.087	0.084	0.088	0.078	0.093	9,820,000	872,700	0.0889	0.870	0.840	0.880	0.780	0.930	982,000	0.8887	8.75%
2019-09-19	0	0.080	0.078	0.080	0.082	0.095	120,000	10,980	0.0915	0.800	0.780	0.800	0.820	0.950	12,000	0.9150	1.27%
2019-09-18	0	0.079	0.078	0.080	0.079	0.080	580,000	45,940	0.0792	0.790	0.780	0.800	0.790	0.800	58,000	0.7921	-3.66%
2019-09-17	0	0.082	0.079	0.082	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	-1.20%
2019-09-16	0	0.083	0.079	0.083	0.079	0.083	80,000	6,560	0.0820	0.830	0.790	0.830	0.790	0.830	8,000	0.8200	5.06%
2019-09-13	0	0.079	0.079	0.083	0.077	0.079	360,000	28,040	0.0779	0.790	0.790	0.830	0.770	0.790	36,000	0.7789	-8.14%
2019-09-12	0	0.086	0.080	0.086	0.074	0.086	340,000	27,320	0.0804	0.860	0.800	0.860	0.740	0.860	34,000	0.8035	7.50%
2019-09-11	0	0.080	0.078	0.080	0.076	0.080	580,000	45,420	0.0783	0.800	0.780	0.800	0.760	0.800	58,000	0.7831	0.00%
2019-09-10	0	0.080	0.076	0.085	-	-	0	0	-	0.800	0.760	0.850	-	-	0	-	0.00%
2019-09-09	0	0.080	0.076	0.081	0.076	0.080	1,240,000	97,920	0.0790	0.800	0.760	0.810	0.760	0.800	124,000	0.7897	0.00%
2019-09-06	0	0.080	0.077	0.082	0.080	0.080	540,000	43,200	0.0800	0.800	0.770	0.820	0.800	0.800	54,000	0.8000	-4.76%
2019-09-05	0	0.084	0.078	0.084	0.083	0.097	2,000,000	170,160	0.0851	0.840	0.780	0.840	0.830	0.970	200,000	0.8508	1.20%
2019-09-04	0	0.083	0.080	0.083	0.077	0.084	3,020,000	239,240	0.0792	0.830	0.800	0.830	0.770	0.840	302,000	0.7922	6.41%
2019-09-03	0	0.078	0.076	0.083	0.078	0.079	400,000	31,300	0.0783	0.780	0.760	0.830	0.780	0.790	40,000	0.7825	-1.27%
2019-09-02	0	0.079	0.078	0.084	0.079	0.080	320,000	25,440	0.0795	0.790	0.780	0.840	0.790	0.800	32,000	0.7950	-1.25%
2019-08-30	0	0.080	0.079	0.091	0.080	0.080	60,000	4,800	0.0800	0.800	0.790	0.910	0.800	0.800	6,000	0.8000	0.00%
2019-08-29	0	0.080	0.079	0.090	0.080	0.080	600,000	48,000	0.0800	0.800	0.790	0.900	0.800	0.800	60,000	0.8000	-2.44%
2019-08-28	0	0.082	0.079	0.082	0.083	0.083	300,000	24,900	0.0830	0.820	0.790	0.820	0.830	0.830	30,000	0.8300	1.23%
2019-08-27	0	0.081	0.081	0.090	0.078	0.080	820,000	65,040	0.0793	0.810	0.810	0.900	0.780	0.800	82,000	0.7932	1.25%
2019-08-26	0	0.080	0.080	0.090	0.080	0.080	260,000	20,800	0.0800	0.800	0.800	0.900	0.800	0.800	26,000	0.8000	-2.44%
2019-08-23	0	0.082	0.082	0.085	0.081	0.081	160,000	12,960	0.0810	0.820	0.820	0.850	0.810	0.810	16,000	0.8100	-2.38%
2019-08-22	0	0.084	0.081	0.084	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	-1.18%
2019-08-21	0	0.085	0.084	0.089	0.084	0.085	300,000	25,400	0.0847	0.850	0.840	0.890	0.840	0.850	30,000	0.8467	-4.49%
2019-08-20	0	0.089	0.082	0.089	0.081	0.092	1,480,000	134,500	0.0909	0.890	0.820	0.890	0.810	0.920	148,000	0.9088	3.49%
2019-08-19	0	0.086	0.082	0.087	0.079	0.086	780,000	65,300	0.0837	0.860	0.820	0.870	0.790	0.860	78,000	0.8372	8.86%
2019-08-16	0	0.079	0.075	0.084	-	-	0	0	-	0.790	0.750	0.840	-	-	0	-	0.00%
2019-08-15	0	0.079	0.078	0.079	0.073	0.083	600,000	46,480	0.0775	0.790	0.780	0.790	0.730	0.830	60,000	0.7747	-2.47%
2019-08-14	0	0.081	0.079	0.082	0.081	0.081	80,000	6,480	0.0810	0.810	0.790	0.820	0.810	0.810	8,000	0.8100	0.00%
2019-08-13	0	0.081	0.080	0.085	-	-	0	0	-	0.810	0.800	0.850	-	-	0	-	0.00%
2019-08-12	0	0.081	0.080	0.089	0.081	0.082	240,000	19,640	0.0818	0.810	0.800	0.890	0.810	0.820	24,000	0.8183	-1.22%
2019-08-09	0	0.082	0.080	0.084	0.082	0.082	240,000	19,680	0.0820	0.820	0.800	0.840	0.820	0.820	24,000	0.8200	0.00%
2019-08-08	0	0.082	0.080	0.086	0.082	0.083	360,000	29,800	0.0828	0.820	0.800	0.860	0.820	0.830	36,000	0.8278	-1.20%
2019-08-07	0	0.083	0.082	0.086	0.083	0.083	80,000	6,640	0.0830	0.830	0.820	0.860	0.830	0.830	8,000	0.8300	0.00%
2019-08-06	0	0.083	0.083	0.087	0.071	0.083	1,080,000	87,160	0.0807	0.830	0.830	0.870	0.710	0.830	108,000	0.8070	1.22%
2019-08-05	0	0.082	0.082	0.084	0.078	0.083	2,160,000	173,720	0.0804	0.820	0.820	0.840	0.780	0.830	216,000	0.8043	-4.65%
2019-08-02	0	0.086	0.085	0.088	0.085	0.089	2,160,000	188,260	0.0872	0.860	0.850	0.880	0.850	0.890	216,000	0.8716	-7.53%
2019-08-01	0	0.093	0.088	0.090	0.085	0.100	7,040,000	648,440	0.0921	0.930	0.880	0.900	0.850	1.000	704,000	0.9211	3.33%
2019-07-31	0	0.090	0.090	0.095	-	-	0	0	-	0.900	0.900	0.950	-	-	0	-	0.00%
2019-07-30	0	0.090	0.090	0.095	0.090	0.091	360,000	32,700	0.0908	0.900	0.900	0.950	0.900	0.910	36,000	0.9083	0.00%
2019-07-29	0	0.090	0.088	0.090	0.088	0.091	2,800,000	249,960	0.0893	0.900	0.880	0.900	0.880	0.910	280,000	0.8927	-2.17%
2019-07-26	0	0.092	0.090	0.092	0.092	0.092	220,000	20,240	0.0920	0.920	0.900	0.920	0.920	0.920	22,000	0.9200	-1.08%
2019-07-25	0	0.093	0.089	0.093	0.089	0.104	23,000,000	2,144,540	0.0932	0.930	0.890	0.930	0.890	1.040	2,300,000	0.9324	3.33%
2019-07-24	0	0.090	0.089	0.090	0.083	0.090	1,100,000	95,600	0.0869	0.900	0.890	0.900	0.830	0.900	110,000	0.8691	4.65%
2019-07-23	0	0.086	0.086	0.092	0.083	0.086	1,520,000	127,000	0.0836	0.860	0.860	0.920	0.830	0.860	152,000	0.8355	1.18%
2019-07-22	0	0.085	0.085	0.090	0.085	0.085	460,000	39,100	0.0850	0.850	0.850	0.900	0.850	0.850	46,000	0.8500	-2.30%
2019-07-19	0	0.087	0.087	0.090	0.087	0.087	40,000	3,480	0.0870	0.870	0.870	0.900	0.870	0.870	4,000	0.8700	0.00%
2019-07-18	0	0.087	0.087	0.090	0.086	0.088	600,000	52,220	0.0870	0.870	0.870	0.900	0.860	0.880	60,000	0.8703	-3.33%
2019-07-17	0	0.090	0.085	0.090	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2019-07-16	0	0.090	0.090	0.095	0.085	0.089	80,000	6,920	0.0865	0.900	0.900	0.950	0.850	0.890	8,000	0.8650	1.12%
2019-07-15	0	0.089	0.089	0.092	0.089	0.099	22,280,000	2,005,660	0.0900	0.890	0.890	0.920	0.890	0.990	2,228,000	0.9002	0.00%
2019-07-12	0	0.089	0.089	0.091	0.089	0.091	340,000	30,460	0.0896	0.890	0.890	0.910	0.890	0.910	34,000	0.8959	1.14%
2019-07-11	0	0.088	0.088	0.095	0.088	0.088	20,000	1,760	0.0880	0.880	0.880	0.950	0.880	0.880	2,000	0.8800	0.00%
2019-07-10	0	0.088	0.088	0.091	0.087	0.101	440,000	38,680	0.0879	0.880	0.880	0.910	0.870	1.010	44,000	0.8791	-4.35%
2019-07-09	0	0.092	0.088	0.097	0.084	0.100	940,000	84,880	0.0903	0.920	0.880	0.970	0.840	1.000	94,000	0.9030	0.00%
2019-07-08	0	0.092	0.089	0.092	0.084	0.109	580,000	53,440	0.0921	0.920	0.890	0.920	0.840	1.090	58,000	0.9214	0.00%
2019-07-05	0	0.092	0.088	0.092	0.087	0.093	920,000	82,580	0.0898	0.920	0.880	0.920	0.870	0.930	92,000	0.8976	-1.08%
2019-07-04	0	0.093	0.093	0.098	0.087	0.093	3,200,000	286,560	0.0896	0.930	0.930	0.980	0.870	0.930	320,000	0.8955	0.00%
2019-07-03	0	0.093	0.093	0.100	0.093	0.094	1,480,000	138,180	0.0934	0.930	0.930	1.000	0.930	0.940	148,000	0.9336	-7.00%
2019-07-02	0	0.100	0.095	0.100	0.095	0.103	1,780,000	173,680	0.0976	1.000	0.950	1.000	0.950	1.030	178,000	0.9757	-0.99%
2019-06-28	0	0.101	0.101	0.103	0.093	0.105	23,060,000	2,200,420	0.0954	1.010	1.010	1.030	0.930	1.050	2,306,000	0.9542	12.22%
2019-06-27	0	0.090	0.090	0.092	0.085	0.092	2,080,000	184,460	0.0887	0.900	0.900	0.920	0.850	0.920	208,000	0.8868	1.12%
2019-06-26	0	0.089	0.087	0.090	0.084	0.091	1,960,000	175,040	0.0893	0.890	0.870	0.900	0.840	0.910	196,000	0.8931	-1.11%
2019-06-25	0	0.090	0.086	0.091	0.088	0.100	1,620,000	146,220	0.0903	0.900	0.860	0.910	0.880	1.000	162,000	0.9026	-3.23%
2019-06-24	0	0.093	0.091	0.095	0.092	0.102	4,420,000	421,060	0.0953	0.930	0.910	0.950	0.920	1.020	442,000	0.9526	-13.89%
2019-06-21	0	0.108	0.108	0.110	0.101	0.114	4,340,000	473,160	0.1090	1.080	1.080	1.100	1.010	1.140	434,000	1.0902	-5.26%
2019-06-20	0	0.114	0.112	0.113	0.091	0.117	15,780,000	1,676,220	0.1062	1.140	1.120	1.130	0.910	1.170	1,578,000	1.0622	26.67%
2019-06-19	0	0.090	0.088	0.091	0.078	0.095	59,780,000	5,170,980	0.0865	0.900	0.880	0.910	0.780	0.950	5,978,000	0.8650	5.88%
2019-06-18	0	0.085	0.081	0.085	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2019-06-17	0	0.085	0.080	0.085	0.084	0.085	140,000	11,820	0.0844	0.850	0.800	0.850	0.840	0.850	14,000	0.8443	1.19%
2019-06-14	0	0.084	0.084	0.086	0.083	0.084	300,000	25,100	0.0837	0.840	0.840	0.860	0.830	0.840	30,000	0.8367	0.00%
2019-06-13	0	0.084	0.084	0.085	0.084	0.084	420,000	35,280	0.0840	0.840	0.840	0.850	0.840	0.840	42,000	0.8400	-3.45%
2019-06-12	0	0.087	0.084	0.090	-	-	0	0	-	0.870	0.840	0.900	-	-	0	-	0.00%
2019-06-11	0	0.087	0.085	0.088	0.083	0.090	2,220,000	195,480	0.0881	0.870	0.850	0.880	0.830	0.900	222,000	0.8805	4.82%
2019-06-10	0	0.083	0.083	0.085	0.083	0.085	220,000	18,660	0.0848	0.830	0.830	0.850	0.830	0.850	22,000	0.8482	0.00%
2019-06-06	0	0.083	0.082	0.086	0.081	0.083	360,000	29,400	0.0817	0.830	0.820	0.860	0.810	0.830	36,000	0.8167	-1.19%
2019-06-05	0	0.084	0.083	0.085	0.079	0.087	2,000,000	167,700	0.0839	0.840	0.830	0.850	0.790	0.870	200,000	0.8385	-3.45%
2019-06-04	0	0.087	0.085	0.087	0.084	0.087	1,800,000	154,160	0.0856	0.870	0.850	0.870	0.840	0.870	180,000	0.8564	4.82%
2019-06-03	0	0.083	0.082	0.085	0.082	0.085	1,140,000	96,100	0.0843	0.830	0.820	0.850	0.820	0.850	114,000	0.8430	-2.35%
2019-05-31	0	0.085	0.085	0.087	0.085	0.087	2,660,000	227,340	0.0855	0.850	0.850	0.870	0.850	0.870	266,000	0.8547	-1.16%
2019-05-30	0	0.086	0.086	0.087	0.084	0.092	8,100,000	704,500	0.0870	0.860	0.860	0.870	0.840	0.920	810,000	0.8698	-1.15%
2019-05-29	0	0.087	0.088	0.090	0.085	0.094	2,700,000	241,240	0.0893	0.870	0.880	0.900	0.850	0.940	270,000	0.8935	-3.33%
2019-05-28	0	0.090	0.086	0.090	0.084	0.093	8,580,000	757,900	0.0883	0.900	0.860	0.900	0.840	0.930	858,000	0.8833	-8.16%
2019-05-27	0	0.098	0.096	0.099	0.094	0.098	1,420,000	135,240	0.0952	0.980	0.960	0.990	0.940	0.980	142,000	0.9524	4.26%
2019-05-24	0	0.094	0.093	0.094	0.094	0.099	2,180,000	209,820	0.0962	0.940	0.930	0.940	0.940	0.990	218,000	0.9625	-4.08%
2019-05-23	0	0.098	0.096	0.099	0.095	0.101	2,220,000	216,980	0.0977	0.980	0.960	0.990	0.950	1.010	222,000	0.9774	-4.85%
2019-05-22	0	0.103	0.100	0.104	0.103	0.109	680,000	71,340	0.1049	1.030	1.000	1.040	1.030	1.090	68,000	1.0491	-5.50%
2019-05-21	0	0.109	0.103	0.109	0.094	0.110	4,600,000	461,960	0.1004	1.090	1.030	1.090	0.940	1.100	460,000	1.0043	5.83%
2019-05-20	0	0.103	0.102	0.103	0.103	0.106	1,520,000	158,040	0.1040	1.030	1.020	1.030	1.030	1.060	152,000	1.0397	-2.83%
2019-05-17	0	0.106	0.104	0.106	0.103	0.106	1,720,000	180,740	0.1051	1.060	1.040	1.060	1.030	1.060	172,000	1.0508	-0.93%
2019-05-16	0	0.107	0.106	0.109	0.103	0.109	640,000	67,300	0.1052	1.070	1.060	1.090	1.030	1.090	64,000	1.0516	0.94%
2019-05-15	0	0.106	0.104	0.107	0.103	0.107	1,420,000	148,200	0.1044	1.060	1.040	1.070	1.030	1.070	142,000	1.0437	-0.93%
2019-05-14	0	0.107	0.106	0.110	0.100	0.111	2,700,000	288,300	0.1068	1.070	1.060	1.100	1.000	1.110	270,000	1.0678	-4.46%
2019-05-10	0	0.112	0.110	0.114	0.110	0.115	1,920,000	215,480	0.1122	1.120	1.100	1.140	1.100	1.150	192,000	1.1223	0.00%
2019-05-09	0	0.112	0.112	0.113	0.111	0.113	1,640,000	183,060	0.1116	1.120	1.120	1.130	1.110	1.130	164,000	1.1162	1.82%
2019-05-08	0	0.110	0.110	0.115	0.110	0.121	5,500,000	625,400	0.1137	1.100	1.100	1.150	1.100	1.210	550,000	1.1371	0.00%
2019-05-07	0	0.110	0.110	0.114	0.109	0.116	3,260,000	365,640	0.1122	1.100	1.100	1.140	1.090	1.160	326,000	1.1216	-1.79%
2019-05-06	0	0.112	0.108	0.114	0.110	0.121	7,540,000	857,680	0.1138	1.120	1.080	1.140	1.100	1.210	754,000	1.1375	-7.44%
2019-05-03	0	0.121	0.120	0.123	0.118	0.122	2,740,000	329,160	0.1201	1.210	1.200	1.230	1.180	1.220	274,000	1.2013	-0.82%
2019-05-02	0	0.122	0.122	0.124	0.121	0.126	2,680,000	330,900	0.1235	1.220	1.220	1.240	1.210	1.260	268,000	1.2347	-3.17%
2019-04-30	0	0.126	0.126	0.127	0.125	0.128	1,460,000	183,800	0.1259	1.260	1.260	1.270	1.250	1.280	146,000	1.2589	-0.79%
2019-04-29	0	0.127	0.126	0.128	0.125	0.128	3,860,000	488,500	0.1266	1.270	1.260	1.280	1.250	1.280	386,000	1.2655	-1.55%
2019-04-26	0	0.129	0.128	0.131	0.126	0.132	3,860,000	500,840	0.1298	1.290	1.280	1.310	1.260	1.320	386,000	1.2975	-2.27%
2019-04-25	0	0.132	0.132	0.134	0.132	0.138	6,440,000	868,320	0.1348	1.320	1.320	1.340	1.320	1.380	644,000	1.3483	-1.49%
2019-04-24	0	0.134	0.134	0.135	0.132	0.143	9,980,000	1,372,520	0.1375	1.340	1.340	1.350	1.320	1.430	998,000	1.3753	1.52%
2019-04-23	0	0.132	0.131	0.135	0.130	0.139	12,740,000	1,710,420	0.1343	1.320	1.310	1.350	1.300	1.390	1,274,000	1.3426	-4.35%
2019-04-18	0	0.138	0.139	0.140	0.124	0.154	113,340,000	16,034,700	0.1415	1.380	1.390	1.400	1.240	1.540	11,334,000	1.4147	6.15%
2019-04-17	0	0.130	0.128	0.130	0.120	0.130	14,300,000	1,788,480	0.1251	1.300	1.280	1.300	1.200	1.300	1,430,000	1.2507	7.44%
2019-04-16	0	0.121	0.121	0.124	0.121	0.125	11,580,000	1,430,320	0.1235	1.210	1.210	1.240	1.210	1.250	1,158,000	1.2352	0.83%
2019-04-15	0	0.120	0.120	0.123	0.117	0.126	13,380,000	1,637,520	0.1224	1.200	1.200	1.230	1.170	1.260	1,338,000	1.2239	-3.23%
2019-04-12	0	0.124	0.123	0.125	0.116	0.126	11,500,000	1,418,440	0.1233	1.240	1.230	1.250	1.160	1.260	1,150,000	1.2334	0.81%
2019-04-11	0	0.123	0.123	0.125	0.123	0.127	10,380,000	1,296,040	0.1249	1.230	1.230	1.250	1.230	1.270	1,038,000	1.2486	-2.38%
2019-04-10	0	0.126	0.125	0.126	0.125	0.128	9,620,000	1,219,080	0.1267	1.260	1.250	1.260	1.250	1.280	962,000	1.2672	0.00%
2019-04-09	0	0.126	0.126	0.128	0.126	0.128	8,900,000	1,127,600	0.1267	1.260	1.260	1.280	1.260	1.280	890,000	1.2670	-2.33%
2019-04-08	0	0.129	0.126	0.129	0.126	0.130	11,000,000	1,404,120	0.1276	1.290	1.260	1.290	1.260	1.300	1,100,000	1.2765	0.78%
2019-04-04	0	0.128	0.128	0.129	0.125	0.129	12,940,000	1,652,820	0.1277	1.280	1.280	1.290	1.250	1.290	1,294,000	1.2773	1.59%
2019-04-03	0	0.126	0.126	0.127	0.123	0.132	13,560,000	1,735,540	0.1280	1.260	1.260	1.270	1.230	1.320	1,356,000	1.2799	0.80%
2019-04-02	0	0.125	0.125	0.126	0.123	0.129	12,680,000	1,600,480	0.1262	1.250	1.250	1.260	1.230	1.290	1,268,000	1.2622	0.81%
2019-04-01	0	0.124	0.124	0.125	0.123	0.128	12,080,000	1,516,420	0.1255	1.240	1.240	1.250	1.230	1.280	1,208,000	1.2553	0.00%
2019-03-29	0	0.124	0.123	0.126	0.124	0.133	11,120,000	1,436,700	0.1292	1.240	1.230	1.260	1.240	1.330	1,112,000	1.2920	-1.59%
2019-03-28	0	0.126	0.122	0.126	0.119	0.131	14,360,000	1,771,300	0.1233	1.260	1.220	1.260	1.190	1.310	1,436,000	1.2335	5.00%
2019-03-27	0	0.120	0.120	0.122	0.120	0.123	11,680,000	1,420,520	0.1216	1.200	1.200	1.220	1.200	1.230	1,168,000	1.2162	-1.64%
2019-03-26	0	0.122	0.120	0.122	0.121	0.125	10,180,000	1,257,000	0.1235	1.220	1.200	1.220	1.210	1.250	1,018,000	1.2348	-1.61%
2019-03-25	0	0.124	0.123	0.125	0.124	0.127	9,060,000	1,130,960	0.1248	1.240	1.230	1.250	1.240	1.270	906,000	1.2483	-0.80%
2019-03-22	0	0.125	0.124	0.125	0.123	0.127	9,560,000	1,203,640	0.1259	1.250	1.240	1.250	1.230	1.270	956,000	1.2590	-0.79%
2019-03-21	0	0.126	0.124	0.126	0.125	0.130	10,950,000	1,392,880	0.1272	1.260	1.240	1.260	1.250	1.300	1,095,000	1.2720	-0.79%
2019-03-20	0	0.127	0.126	0.129	0.127	0.134	9,980,000	1,298,820	0.1301	1.270	1.260	1.290	1.270	1.340	998,000	1.3014	-2.31%
2019-03-19	0	0.130	0.130	0.131	0.125	0.132	14,400,000	1,864,840	0.1295	1.300	1.300	1.310	1.250	1.320	1,440,000	1.2950	-2.26%
2019-03-18	0	0.133	0.133	0.135	0.132	0.136	11,240,000	1,503,940	0.1338	1.330	1.330	1.350	1.320	1.360	1,124,000	1.3380	-0.75%
2019-03-15	0	0.134	0.134	0.135	0.134	0.137	10,160,000	1,374,480	0.1353	1.340	1.340	1.350	1.340	1.370	1,016,000	1.3528	-2.19%
2019-03-14	0	0.137	0.134	0.137	0.133	0.138	11,260,000	1,524,720	0.1354	1.370	1.340	1.370	1.330	1.380	1,126,000	1.3541	-0.72%
2019-03-13	0	0.138	0.137	0.138	0.133	0.139	12,060,000	1,658,520	0.1375	1.380	1.370	1.380	1.330	1.390	1,206,000	1.3752	2.22%
2019-03-12	0	0.135	0.133	0.137	0.130	0.140	15,620,000	2,128,360	0.1363	1.350	1.330	1.370	1.300	1.400	1,562,000	1.3626	-1.46%
2019-03-11	0	0.137	0.136	0.139	0.137	0.140	8,840,000	1,229,560	0.1391	1.370	1.360	1.390	1.370	1.400	884,000	1.3909	-2.84%
2019-03-08	0	0.141	0.138	0.141	0.138	0.145	12,300,000	1,732,960	0.1409	1.410	1.380	1.410	1.380	1.450	1,230,000	1.4089	-1.40%
2019-03-07	0	0.143	0.142	0.143	0.137	0.143	15,240,000	2,136,760	0.1402	1.430	1.420	1.430	1.370	1.430	1,524,000	1.4021	2.88%
2019-03-06	0	0.139	0.137	0.139	0.132	0.142	20,900,000	2,852,220	0.1365	1.390	1.370	1.390	1.320	1.420	2,090,000	1.3647	0.72%
2019-03-05	0	0.138	0.137	0.139	0.134	0.151	21,220,000	2,955,540	0.1393	1.380	1.370	1.390	1.340	1.510	2,122,000	1.3928	-4.17%
2019-03-04	0	0.144	0.139	0.144	0.140	0.160	40,880,000	6,205,800	0.1518	1.440	1.390	1.440	1.400	1.600	4,088,000	1.5181	-0.69%
2019-03-01	0	0.145	0.145	0.146	0.125	0.148	69,780,000	9,697,620	0.1390	1.450	1.450	1.460	1.250	1.480	6,978,000	1.3897	16.00%
2019-02-28	0	0.125	0.125	0.126	0.123	0.126	11,080,000	1,384,100	0.1249	1.250	1.250	1.260	1.230	1.260	1,108,000	1.2492	1.63%
2019-02-27	0	0.123	0.122	0.123	0.122	0.125	18,060,000	2,224,200	0.1232	1.230	1.220	1.230	1.220	1.250	1,806,000	1.2316	0.82%
2019-02-26	0	0.122	0.122	0.123	0.121	0.124	12,120,000	1,483,320	0.1224	1.220	1.220	1.230	1.210	1.240	1,212,000	1.2239	-0.81%
2019-02-25	0	0.123	0.122	0.123	0.121	0.125	15,660,000	1,938,080	0.1238	1.230	1.220	1.230	1.210	1.250	1,566,000	1.2376	0.82%
2019-02-22	0	0.122	0.121	0.122	0.121	0.124	12,200,000	1,494,480	0.1225	1.220	1.210	1.220	1.210	1.240	1,220,000	1.2250	-0.81%
2019-02-21	0	0.123	0.123	0.124	0.119	0.127	15,020,000	1,863,020	0.1240	1.230	1.230	1.240	1.190	1.270	1,502,000	1.2404	2.50%
2019-02-20	0	0.120	0.118	0.120	0.118	0.121	9,660,000	1,151,660	0.1192	1.200	1.180	1.200	1.180	1.210	966,000	1.1922	0.00%
2019-02-19	0	0.120	0.120	0.121	0.119	0.124	12,380,000	1,502,160	0.1213	1.200	1.200	1.210	1.190	1.240	1,238,000	1.2134	-1.64%
2019-02-18	0	0.122	0.122	0.124	0.120	0.125	12,480,000	1,541,260	0.1235	1.220	1.220	1.240	1.200	1.250	1,248,000	1.2350	0.00%
2019-02-15	0	0.122	0.121	0.123	0.121	0.133	15,760,000	1,968,740	0.1249	1.220	1.210	1.230	1.210	1.330	1,576,000	1.2492	-4.69%
2019-02-14	0	0.128	0.126	0.128	0.119	0.133	25,320,000	3,169,720	0.1252	1.280	1.260	1.280	1.190	1.330	2,532,000	1.2519	7.56%
2019-02-13	0	0.119	0.118	0.120	0.118	0.122	15,040,000	1,796,000	0.1194	1.190	1.180	1.200	1.180	1.220	1,504,000	1.1941	0.85%
2019-02-12	0	0.118	0.118	0.120	0.118	0.121	12,140,000	1,445,360	0.1191	1.180	1.180	1.200	1.180	1.210	1,214,000	1.1906	-0.84%
2019-02-11	0	0.119	0.118	0.119	0.118	0.122	12,240,000	1,470,560	0.1201	1.190	1.180	1.190	1.180	1.220	1,224,000	1.2014	-1.65%
2019-02-08	0	0.121	0.119	0.121	0.116	0.122	9,740,000	1,158,660	0.1190	1.210	1.190	1.210	1.160	1.220	974,000	1.1896	0.00%
2019-02-04	0	0.121	0.122	0.123	0.118	0.122	8,200,000	979,160	0.1194	1.210	1.220	1.230	1.180	1.220	820,000	1.1941	1.68%
2019-02-01	0	0.119	0.119	0.121	0.118	0.123	12,360,000	1,489,660	0.1205	1.190	1.190	1.210	1.180	1.230	1,236,000	1.2052	-1.65%
2019-01-31	0	0.121	0.120	0.122	0.119	0.122	13,520,000	1,625,500	0.1202	1.210	1.200	1.220	1.190	1.220	1,352,000	1.2023	0.83%
2019-01-30	0	0.120	0.119	0.121	0.119	0.122	10,660,000	1,281,900	0.1203	1.200	1.190	1.210	1.190	1.220	1,066,000	1.2025	-0.83%
2019-01-29	0	0.121	0.119	0.121	0.118	0.127	14,600,000	1,769,980	0.1212	1.210	1.190	1.210	1.180	1.270	1,460,000	1.2123	-1.63%
2019-01-28	0	0.123	0.120	0.123	0.115	0.131	14,800,000	1,793,260	0.1212	1.230	1.200	1.230	1.150	1.310	1,480,000	1.2117	0.82%
2019-01-25	0	0.122	0.122	0.124	0.122	0.133	18,200,000	2,309,660	0.1269	1.220	1.220	1.240	1.220	1.330	1,820,000	1.2690	-2.40%
2019-01-24	0	0.125	0.124	0.125	0.112	0.137	45,140,000	5,748,520	0.1273	1.250	1.240	1.250	1.120	1.370	4,514,000	1.2735	10.62%
2019-01-23	0	0.113	0.112	0.113	0.111	0.116	19,960,000	2,263,800	0.1134	1.130	1.120	1.130	1.110	1.160	1,996,000	1.1342	-5.83%
2019-01-22	0	0.120	0.120	0.121	0.118	0.125	23,120,000	2,804,060	0.1213	1.200	1.200	1.210	1.180	1.250	2,312,000	1.2128	-4.76%
2019-01-21	0	0.126	0.126	0.128	0.125	0.130	18,060,000	2,287,820	0.1267	1.260	1.260	1.280	1.250	1.300	1,806,000	1.2668	-3.82%
2019-01-18	0	0.131	0.128	0.131	0.126	0.137	22,000,000	2,888,060	0.1313	1.310	1.280	1.310	1.260	1.370	2,200,000	1.3128	-5.07%
2019-01-17	0	0.138	0.138	0.139	0.132	0.154	65,760,000	9,358,140	0.1423	1.380	1.380	1.390	1.320	1.540	6,576,000	1.4231	0.00%
2019-01-16	0	0.138	0.136	0.138	0.136	0.143	19,420,000	2,705,440	0.1393	1.380	1.360	1.380	1.360	1.430	1,942,000	1.3931	-2.13%
2019-01-15	0	0.141	0.141	0.143	0.138	0.146	16,680,000	2,351,680	0.1410	1.410	1.410	1.430	1.380	1.460	1,668,000	1.4099	1.44%
2019-01-14	0	0.139	0.139	0.141	0.138	0.156	33,230,000	4,804,690	0.1446	1.390	1.390	1.410	1.380	1.560	3,323,000	1.4459	-8.55%
2019-01-11	0	0.152	0.152	0.153	0.148	0.175	103,500,000	16,705,040	0.1614	1.520	1.520	1.530	1.480	1.750	10,350,000	1.6140	-3.80%
2019-01-10	0	0.158	0.156	0.158	0.156	0.180	184,750,000	31,290,340	0.1694	1.580	1.560	1.580	1.560	1.800	18,475,000	1.6937	-7.06%
2019-01-09	0	0.170	0.169	0.170	0.142	0.178	99,120,000	16,360,400	0.1651	1.700	1.690	1.700	1.420	1.780	9,912,000	1.6506	19.72%
2019-01-08	0	0.142	0.141	0.143	0.141	0.147	10,480,000	1,511,200	0.1442	1.420	1.410	1.430	1.410	1.470	1,048,000	1.4420	-0.70%
2019-01-07	0	0.143	0.142	0.143	0.141	0.149	12,240,000	1,771,180	0.1447	1.430	1.420	1.430	1.410	1.490	1,224,000	1.4470	0.00%
2019-01-04	0	0.143	0.143	0.146	0.138	0.148	7,740,000	1,116,200	0.1442	1.430	1.430	1.460	1.380	1.480	774,000	1.4421	-2.72%
2019-01-03	0	0.147	0.146	0.148	0.145	0.153	9,260,000	1,373,260	0.1483	1.470	1.460	1.480	1.450	1.530	926,000	1.4830	0.00%
2019-01-02	0	0.147	0.147	0.149	0.144	0.162	15,180,000	2,268,800	0.1495	1.470	1.470	1.490	1.440	1.620	1,518,000	1.4946	-3.29%
2018-12-31	0	0.152	0.149	0.152	0.137	0.155	11,420,000	1,668,100	0.1461	1.520	1.490	1.520	1.370	1.550	1,142,000	1.4607	10.14%
2018-12-28	0	0.138	0.136	0.138	0.134	0.140	15,860,000	2,171,080	0.1369	1.380	1.360	1.380	1.340	1.400	1,586,000	1.3689	2.99%
2018-12-27	0	0.134	0.134	0.136	0.134	0.145	11,020,000	1,536,620	0.1394	1.340	1.340	1.360	1.340	1.450	1,102,000	1.3944	-8.84%
2018-12-24	0	0.147	0.146	0.148	0.147	0.155	1,100,000	165,160	0.1501	1.470	1.460	1.480	1.470	1.550	110,000	1.5015	-3.29%
2018-12-21	0	0.152	0.151	0.153	0.145	0.157	28,760,000	4,327,320	0.1505	1.520	1.510	1.530	1.450	1.570	2,876,000	1.5046	3.40%
2018-12-20	0	0.147	0.147	0.149	0.145	0.169	27,680,000	4,350,440	0.1572	1.470	1.470	1.490	1.450	1.690	2,768,000	1.5717	-11.98%
2018-12-19	0	0.167	0.163	0.167	0.159	0.183	105,600,000	18,678,220	0.1769	1.670	1.630	1.670	1.590	1.830	10,560,000	1.7688	0.00%
2018-12-18	0	0.167	0.166	0.168	0.163	0.179	47,780,000	8,088,440	0.1693	1.670	1.660	1.680	1.630	1.790	4,778,000	1.6929	-7.22%
2018-12-17	0	0.180	0.178	0.181	0.178	0.194	20,100,000	3,718,020	0.1850	1.800	1.780	1.810	1.780	1.940	2,010,000	1.8498	-5.76%
2018-12-14	0	0.191	0.190	0.191	0.189	0.197	16,200,000	3,109,560	0.1919	1.910	1.900	1.910	1.890	1.970	1,620,000	1.9195	-1.55%
2018-12-13	0	0.194	0.191	0.194	0.188	0.198	15,275,000	2,938,107	0.1923	1.940	1.910	1.940	1.880	1.980	1,527,500	1.9235	0.52%
2018-12-12	0	0.193	0.190	0.193	0.188	0.203	33,540,000	6,566,480	0.1958	1.930	1.900	1.930	1.880	2.030	3,354,000	1.9578	-1.53%
2018-12-11	0	0.196	0.195	0.198	0.191	0.205	55,480,000	10,924,740	0.1969	1.960	1.950	1.980	1.910	2.050	5,548,000	1.9691	3.16%
2018-12-10	0	0.190	0.189	0.192	0.188	0.203	29,080,000	5,663,740	0.1948	1.900	1.890	1.920	1.880	2.030	2,908,000	1.9476	-5.47%
2018-12-07	0	0.201	0.200	0.201	0.197	0.209	27,640,000	5,581,340	0.2019	2.010	2.000	2.010	1.970	2.090	2,764,000	2.0193	-1.47%
2018-12-06	0	0.204	0.203	0.206	0.200	0.219	33,480,000	6,927,620	0.2069	2.040	2.030	2.060	2.000	2.190	3,348,000	2.0692	-4.23%
2018-12-05	0	0.213	0.212	0.215	0.185	0.225	81,320,000	16,894,000	0.2077	2.130	2.120	2.150	1.850	2.250	8,132,000	2.0775	1.91%
2018-12-04	0	0.209	0.207	0.209	0.200	0.238	140,140,000	29,407,220	0.2098	2.090	2.070	2.090	2.000	2.380	14,014,000	2.0984	-7.93%
2018-12-03	0	0.227	0.227	0.230	0.211	0.430	209,290,000	52,512,850	0.2509	2.270	2.270	2.300	2.110	4.300	20,929,000	2.5091	-54.60%
2018-11-30	0	0.500	0.490	0.495	0.435	0.670	258,275,003	148,436,751	0.5747	5.000	4.900	4.950	4.350	6.700	25,827,500	5.7472	-13.79%
2018-11-29	0	0.580	0.570	0.580	0.405	0.580	52,040,000	25,484,400	0.4897	5.800	5.700	5.800	4.050	5.800	5,204,000	4.8971	16.00%
2018-11-28	0	0.500	0.495	0.510	0.480	0.560	44,960,000	23,349,700	0.5193	5.000	4.950	5.100	4.800	5.600	4,496,000	5.1934	-1.96%
2018-11-27	0	0.510	0.500	0.510	0.405	0.510	42,272,000	19,581,840	0.4632	5.100	5.000	5.100	4.050	5.100	4,227,200	4.6323	25.93%
2018-11-26	0	0.405	0.405	0.410	0.340	0.410	37,840,000	13,265,100	0.3506	4.050	4.050	4.100	3.400	4.100	3,784,000	3.5056	12.50%
2018-11-23	0	0.360	0.355	0.365	0.340	0.370	8,540,000	3,058,500	0.3581	3.600	3.550	3.650	3.400	3.700	854,000	3.5814	0.00%
2018-11-22	0	0.360	0.355	0.365	0.355	0.370	18,520,000	6,706,800	0.3621	3.600	3.550	3.650	3.550	3.700	1,852,000	3.6214	-4.00%
2018-11-21	0	0.375	0.370	0.375	0.335	0.375	14,640,000	5,250,600	0.3586	3.750	3.700	3.750	3.350	3.750	1,464,000	3.5865	5.63%
2018-11-20	0	0.355	0.350	0.360	0.340	0.375	13,320,000	4,669,000	0.3505	3.550	3.500	3.600	3.400	3.750	1,332,000	3.5053	-1.39%
2018-11-19	0	0.360	0.355	0.360	0.310	0.365	22,660,000	7,723,700	0.3409	3.600	3.550	3.600	3.100	3.650	2,266,000	3.4085	12.50%
2018-11-16	0	0.320	0.315	0.320	0.295	0.330	37,960,000	11,511,800	0.3033	3.200	3.150	3.200	2.950	3.300	3,796,000	3.0326	6.67%
2018-11-15	0	0.300	0.300	0.305	0.285	0.305	21,900,000	6,358,000	0.2903	3.000	3.000	3.050	2.850	3.050	2,190,000	2.9032	3.45%
2018-11-14	0	0.290	0.290	0.295	0.290	0.310	6,560,000	1,934,800	0.2949	2.900	2.900	2.950	2.900	3.100	656,000	2.9494	0.00%
2018-11-13	0	0.290	0.285	0.290	0.240	0.305	62,100,000	17,141,740	0.2760	2.900	2.850	2.900	2.400	3.050	6,210,000	2.7603	-9.38%
2018-11-12	0	0.320	0.320	0.330	0.290	0.335	23,620,000	7,431,000	0.3146	3.200	3.200	3.300	2.900	3.350	2,362,000	3.1461	6.67%
2018-11-09	0	0.300	0.300	0.310	0.280	0.325	41,580,000	12,239,300	0.2944	3.000	3.000	3.100	2.800	3.250	4,158,000	2.9436	3.45%
2018-11-08	0	0.290	0.285	0.290	0.265	0.305	52,580,000	14,767,400	0.2809	2.900	2.850	2.900	2.650	3.050	5,258,000	2.8086	13.73%
2018-11-07	0	0.255	0.260	0.265	0.255	0.320	36,020,000	10,164,500	0.2822	2.550	2.600	2.650	2.550	3.200	3,602,000	2.8219	-17.74%
2018-11-06	0	0.310	0.305	0.310	0.300	0.385	62,220,000	21,008,550	0.3376	3.100	3.050	3.100	3.000	3.850	6,222,000	3.3765	-8.82%
2018-11-05	0	0.340	0.335	0.340	0.320	0.345	17,580,000	5,890,300	0.3351	3.400	3.350	3.400	3.200	3.450	1,758,000	3.3506	3.03%
2018-11-02	0	0.330	0.325	0.330	0.320	0.350	17,620,000	5,820,100	0.3303	3.300	3.250	3.300	3.200	3.500	1,762,000	3.3031	3.13%
2018-11-01	0	0.320	0.315	0.320	0.300	0.340	15,040,000	4,759,300	0.3164	3.200	3.150	3.200	3.000	3.400	1,504,000	3.1644	4.92%
2018-10-31	0	0.305	0.305	0.310	0.300	0.330	13,120,000	4,036,200	0.3076	3.050	3.050	3.100	3.000	3.300	1,312,000	3.0764	-4.69%
2018-10-30	0	0.320	0.310	0.320	0.290	0.325	28,260,000	8,736,300	0.3091	3.200	3.100	3.200	2.900	3.250	2,826,000	3.0914	3.23%
2018-10-29	0	0.310	0.300	0.310	0.290	0.350	26,060,000	8,470,600	0.3250	3.100	3.000	3.100	2.900	3.500	2,606,000	3.2504	-3.12%
2018-10-26	0	0.320	0.315	0.325	0.305	0.335	11,800,000	3,803,900	0.3224	3.200	3.150	3.250	3.050	3.350	1,180,000	3.2236	6.67%
2018-10-25	0	0.300	0.295	0.305	0.285	0.325	13,720,000	4,168,900	0.3039	3.000	2.950	3.050	2.850	3.250	1,372,000	3.0386	0.00%
2018-10-24	0	0.300	0.295	0.300	0.280	0.305	6,160,000	1,797,600	0.2918	3.000	2.950	3.000	2.800	3.050	616,000	2.9182	-1.64%
2018-10-23	0	0.305	0.295	0.305	0.285	0.330	6,920,000	2,069,200	0.2990	3.050	2.950	3.050	2.850	3.300	692,000	2.9902	5.17%
2018-10-22	0	0.290	0.290	0.295	0.290	0.360	35,380,000	11,350,000	0.3208	2.900	2.900	2.950	2.900	3.600	3,538,000	3.2080	-17.14%
2018-10-19	0	0.350	0.340	0.345	0.255	0.360	232,520,000	67,984,040	0.2924	3.500	3.400	3.450	2.550	3.600	23,252,000	2.9238

---

Copyright & disclaimer, Privacy policy

Back to top

---