Prices and Webb-site Total Returns

Rongzun International Holdings Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01780	2019-04-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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
2026-01-23	0	0.650	0.630	0.660	0.630	0.660	225,000	144,000	0.6400	0.650	0.630	0.660	0.630	0.660	225,000	0.6400	-1.52%
2026-01-22	0	0.660	0.640	0.660	0.640	0.660	105,000	69,250	0.6595	0.660	0.640	0.660	0.640	0.660	105,000	0.6595	3.13%
2026-01-21	0	0.640	0.640	0.670	0.640	0.650	262,500	169,700	0.6465	0.640	0.640	0.670	0.640	0.650	262,500	0.6465	-1.54%
2026-01-20	0	0.650	0.640	0.680	0.640	0.680	950,000	613,900	0.6462	0.650	0.640	0.680	0.640	0.680	950,000	0.6462	-1.52%
2026-01-19	0	0.660	0.650	0.660	0.640	0.670	267,500	175,975	0.6579	0.660	0.650	0.660	0.640	0.670	267,500	0.6579	3.13%
2026-01-16	0	0.640	0.630	0.640	0.630	0.670	477,500	305,250	0.6393	0.640	0.630	0.640	0.630	0.670	477,500	0.6393	-3.03%
2026-01-15	0	0.660	0.630	0.660	0.630	0.670	395,000	258,250	0.6538	0.660	0.630	0.660	0.630	0.670	395,000	0.6538	-1.49%
2026-01-14	0	0.670	0.650	0.670	0.620	0.690	12,460,000	8,081,450	0.6486	0.670	0.650	0.670	0.620	0.690	12,460,000	0.6486	4.69%
2026-01-13	0	0.640	0.620	0.640	0.610	0.660	882,500	557,800	0.6321	0.640	0.620	0.640	0.610	0.660	882,500	0.6321	-1.54%
2026-01-12	0	0.650	0.630	0.650	0.630	0.680	522,500	336,725	0.6444	0.650	0.630	0.650	0.630	0.680	522,500	0.6444	-4.41%
2026-01-09	0	0.680	0.640	0.680	0.620	0.690	1,240,000	794,025	0.6403	0.680	0.640	0.680	0.620	0.690	1,240,000	0.6403	0.00%
2026-01-08	0	0.680	0.660	0.670	0.650	0.710	757,500	504,325	0.6658	0.680	0.660	0.670	0.650	0.710	757,500	0.6658	-4.23%
2026-01-07	0	0.710	0.660	0.710	0.640	0.710	757,500	508,125	0.6708	0.710	0.660	0.710	0.640	0.710	757,500	0.6708	0.00%
2026-01-06	0	0.710	0.700	0.720	0.610	0.750	29,882,500	18,939,825	0.6338	0.710	0.700	0.720	0.610	0.750	29,882,500	0.6338	16.39%
2026-01-05	0	0.610	0.600	0.630	0.600	0.640	1,165,000	716,625	0.6151	0.610	0.600	0.630	0.600	0.640	1,165,000	0.6151	-6.15%
2026-01-02	0	0.650	0.620	0.640	0.620	0.700	9,297,500	5,892,225	0.6337	0.650	0.620	0.640	0.620	0.700	9,297,500	0.6337	-2.99%
2025-12-31	0	0.670	0.660	0.670	0.640	0.710	1,485,000	977,225	0.6581	0.670	0.660	0.670	0.640	0.710	1,485,000	0.6581	-5.63%
2025-12-30	0	0.710	0.690	0.710	0.610	0.710	11,202,500	6,911,450	0.6170	0.710	0.690	0.710	0.610	0.710	11,202,500	0.6170	2.90%
2025-12-29	0	0.690	0.690	0.710	0.700	0.800	2,310,000	1,663,650	0.7202	0.690	0.690	0.710	0.700	0.800	2,310,000	0.7202	-9.21%
2025-12-24	0	0.760	0.750	0.770	-	-	10,000	7,525	0.7525	0.760	0.750	0.770	-	-	10,000	0.7525	0.00%
2025-12-23	0	0.760	0.750	0.780	0.740	0.760	1,740,000	1,320,625	0.7590	0.760	0.750	0.780	0.740	0.760	1,740,000	0.7590	0.00%
2025-12-22	0	0.760	0.740	0.760	0.740	0.770	2,265,000	1,698,425	0.7499	0.760	0.740	0.760	0.740	0.770	2,265,000	0.7499	-1.30%
2025-12-19	0	0.770	0.750	0.770	0.730	0.780	360,000	266,500	0.7403	0.770	0.750	0.770	0.730	0.780	360,000	0.7403	1.32%
2025-12-18	0	0.760	0.760	0.780	0.750	0.780	210,000	160,525	0.7644	0.760	0.760	0.780	0.750	0.780	210,000	0.7644	-2.56%
2025-12-17	0	0.780	0.770	0.790	0.770	0.790	222,500	174,100	0.7825	0.780	0.770	0.790	0.770	0.790	222,500	0.7825	2.63%
2025-12-16	0	0.760	0.760	0.770	0.750	0.760	507,500	381,900	0.7525	0.760	0.760	0.770	0.750	0.760	507,500	0.7525	-2.56%
2025-12-15	0	0.780	0.780	0.790	0.750	0.790	167,500	127,400	0.7606	0.780	0.780	0.790	0.750	0.790	167,500	0.7606	-1.27%
2025-12-12	0	0.790	0.770	0.790	0.750	0.790	2,167,500	1,672,825	0.7718	0.790	0.770	0.790	0.750	0.790	2,167,500	0.7718	-1.25%
2025-12-11	0	0.800	0.780	0.800	0.790	0.870	2,677,500	2,143,234	0.8005	0.800	0.780	0.800	0.790	0.870	2,677,500	0.8005	-4.76%
2025-12-10	0	0.840	0.800	0.840	0.770	0.840	447,500	352,525	0.7878	0.840	0.800	0.840	0.770	0.840	447,500	0.7878	3.70%
2025-12-09	0	0.810	0.800	0.810	0.790	0.840	3,475,000	2,790,450	0.8030	0.810	0.800	0.810	0.790	0.840	3,475,000	0.8030	8.00%
2025-12-08	0	0.750	0.750	0.770	0.740	0.770	2,467,500	1,872,825	0.7590	0.750	0.750	0.770	0.740	0.770	2,467,500	0.7590	0.00%
2025-12-05	0	0.750	0.730	0.770	0.720	0.830	1,040,000	800,475	0.7697	0.750	0.730	0.770	0.720	0.830	1,040,000	0.7697	-6.25%
2025-12-04	0	0.800	0.790	0.800	0.790	0.830	717,500	579,175	0.8072	0.800	0.790	0.800	0.790	0.830	717,500	0.8072	-4.76%
2025-12-03	0	0.840	0.830	0.840	0.800	0.850	1,422,500	1,180,575	0.8299	0.840	0.830	0.840	0.800	0.850	1,422,500	0.8299	2.44%
2025-12-02	0	0.820	0.800	0.820	0.760	0.840	2,115,000	1,714,750	0.8108	0.820	0.800	0.820	0.760	0.840	2,115,000	0.8108	10.81%
2025-12-01	0	0.740	0.730	0.740	0.710	0.750	7,137,500	5,250,525	0.7356	0.740	0.730	0.740	0.710	0.750	7,137,500	0.7356	4.23%
2025-11-28	0	0.710	0.690	0.720	0.660	0.740	13,665,000	9,747,550	0.7133	0.710	0.690	0.720	0.660	0.740	13,665,000	0.7133	0.00%
2025-11-27	0	0.710	0.710	0.720	0.710	0.740	3,585,000	2,652,400	0.7399	0.710	0.710	0.720	0.710	0.740	3,585,000	0.7399	-5.33%
2025-11-26	0	0.750	0.730	0.750	0.720	0.790	2,637,500	1,945,750	0.7377	0.750	0.730	0.750	0.720	0.790	2,637,500	0.7377	-5.06%
2025-11-25	0	0.790	0.780	0.820	0.750	0.830	2,285,000	1,760,675	0.7705	0.790	0.780	0.820	0.750	0.830	2,285,000	0.7705	-4.82%
2025-11-24	0	0.830	0.810	0.850	0.750	0.830	850,000	673,250	0.7921	0.830	0.810	0.850	0.750	0.830	850,000	0.7921	6.41%
2025-11-21	0	0.780	0.770	0.790	0.770	0.850	2,975,000	2,352,975	0.7909	0.780	0.770	0.790	0.770	0.850	2,975,000	0.7909	-10.34%
2025-11-20	0	0.870	0.820	0.870	0.820	0.880	1,162,500	984,825	0.8472	0.870	0.820	0.870	0.820	0.880	1,162,500	0.8472	1.16%
2025-11-19	0	0.860	0.850	0.880	0.850	0.890	3,720,000	3,241,625	0.8714	0.860	0.850	0.880	0.850	0.890	3,720,000	0.8714	-3.37%
2025-11-18	0	0.890	0.890	0.910	0.830	0.930	3,782,500	3,374,875	0.8922	0.890	0.890	0.910	0.830	0.930	3,782,500	0.8922	3.49%
2025-11-17	0	0.860	0.860	0.870	0.820	1.100	8,030,000	7,417,300	0.9237	0.860	0.860	0.870	0.820	1.100	8,030,000	0.9237	-11.34%
2025-11-14	0	0.970	0.950	0.970	0.860	1.010	4,920,000	4,661,450	0.9474	0.970	0.950	0.970	0.860	1.010	4,920,000	0.9474	5.43%
2025-11-13	0	0.920	0.910	0.920	0.810	0.980	12,047,500	10,690,875	0.8874	0.920	0.910	0.920	0.810	0.980	12,047,500	0.8874	16.46%
2025-11-12	0	0.790	0.790	0.800	0.650	0.830	11,460,000	8,553,475	0.7464	0.790	0.790	0.800	0.650	0.830	11,460,000	0.7464	19.70%
2025-11-11	0	0.660	0.650	0.660	0.550	0.700	13,252,500	8,100,175	0.6112	0.660	0.650	0.660	0.550	0.700	13,252,500	0.6112	10.00%
2025-11-10	0	0.600	0.600	0.610	0.590	0.650	12,252,500	7,392,025	0.6033	0.600	0.600	0.610	0.590	0.650	12,252,500	0.6033	-7.69%
2025-11-07	0	0.650	0.640	0.650	0.610	0.730	14,682,500	9,660,400	0.6580	0.650	0.640	0.650	0.610	0.730	14,682,500	0.6580	-7.14%
2025-11-06	0	0.700	0.690	0.700	0.520	0.990	94,960,000	60,861,375	0.6409	0.700	0.690	0.700	0.520	0.990	94,960,000	0.6409	-36.36%
2025-11-05	0	1.100	1.040	1.100	1.020	1.910	92,642,403	138,524,142	1.4953	1.100	1.040	1.100	1.020	1.910	92,642,403	1.4953	-34.52%
2025-11-04	0	1.680	1.680	1.720	1.480	1.680	2,105,000	3,500,800	1.6631	1.680	1.680	1.720	1.480	1.680	2,105,000	1.6631	3.70%
2025-11-03	0	1.620	1.420	1.550	1.390	1.620	410,000	608,475	1.4841	1.620	1.420	1.550	1.390	1.620	410,000	1.4841	3.18%
2025-10-31	0	1.570	1.550	1.580	1.560	1.600	92,500	146,150	1.5800	1.570	1.550	1.580	1.560	1.600	92,500	1.5800	-1.87%
2025-10-30	0	1.600	1.600	1.680	1.600	1.850	677,500	1,206,425	1.7807	1.600	1.600	1.680	1.600	1.850	677,500	1.7807	-13.51%
2025-10-28	0	1.850	1.830	1.850	1.700	1.890	372,590,000	166,969,000	0.4481	1.850	1.830	1.850	1.700	1.890	372,590,000	0.4481	8.19%
2025-10-27	0	1.710	1.660	1.740	1.700	1.710	70,000	119,400	1.7057	1.710	1.660	1.740	1.700	1.710	70,000	1.7057	-3.93%
2025-10-24	0	1.780	1.700	1.780	1.700	1.780	55,000	95,275	1.7323	1.780	1.700	1.780	1.700	1.780	55,000	1.7323	2.89%
2025-10-23	0	1.730	1.690	1.730	1.710	1.790	122,500	213,700	1.7445	1.730	1.690	1.730	1.710	1.790	122,500	1.7445	0.58%
2025-10-22	0	1.720	1.680	1.720	1.690	1.870	310,000	541,725	1.7475	1.720	1.680	1.720	1.690	1.870	310,000	1.7475	0.00%
2025-10-21	0	1.720	1.680	1.780	1.690	1.730	92,500	158,825	1.7170	1.720	1.680	1.780	1.690	1.730	92,500	1.7170	0.58%
2025-10-20	0	1.710	1.710	1.800	1.670	1.850	695,000	1,199,175	1.7254	1.710	1.710	1.800	1.670	1.850	695,000	1.7254	4.91%
2025-10-17	0	1.630	1.630	1.700	1.600	1.730	95,000	158,675	1.6703	1.630	1.630	1.700	1.600	1.730	95,000	1.6703	-8.43%
2025-10-16	0	1.780	1.750	1.780	1.770	1.800	155,000	277,875	1.7927	1.780	1.750	1.780	1.770	1.800	155,000	1.7927	-1.11%
2025-10-15	0	1.800	1.780	1.800	1.600	1.800	337,500	576,125	1.7070	1.800	1.780	1.800	1.600	1.800	337,500	1.7070	5.88%
2025-10-14	0	1.700	1.660	1.790	1.590	1.700	652,500	1,064,800	1.6319	1.700	1.660	1.790	1.590	1.700	652,500	1.6319	2.41%
2025-10-13	0	1.660	1.740	1.750	1.590	1.800	755,000	1,307,100	1.7313	1.660	1.740	1.750	1.590	1.800	755,000	1.7313	-1.19%
2025-10-10	0	1.680	1.550	1.680	1.550	1.680	57,500	94,500	1.6435	1.680	1.550	1.680	1.550	1.680	57,500	1.6435	1.20%
2025-10-09	0	1.660	1.630	1.680	1.620	1.700	190,000	324,150	1.7061	1.660	1.630	1.680	1.620	1.700	190,000	1.7061	3.75%
2025-10-08	0	1.600	1.570	1.600	1.500	1.600	1,932,500	2,951,600	1.5273	1.600	1.570	1.600	1.500	1.600	1,932,500	1.5273	11.89%
2025-10-06	0	1.430	1.420	1.550	1.420	1.550	127,500	184,150	1.4443	1.430	1.420	1.550	1.420	1.550	127,500	1.4443	-9.49%
2025-10-03	0	1.580	1.480	1.580	1.600	1.600	12,500	20,000	1.6000	1.580	1.480	1.580	1.600	1.600	12,500	1.6000	0.64%
2025-10-02	0	1.570	1.510	1.570	1.500	1.580	347,500	523,625	1.5068	1.570	1.510	1.570	1.500	1.580	347,500	1.5068	9.03%
2025-09-30	0	1.440	1.420	1.440	1.400	1.480	267,500	393,700	1.4718	1.440	1.420	1.440	1.400	1.480	267,500	1.4718	2.86%
2025-09-29	0	1.400	1.300	1.400	1.420	1.420	12,500	17,650	1.4120	1.400	1.300	1.400	1.420	1.420	12,500	1.4120	-3.45%
2025-09-26	0	1.450	1.400	1.480	1.450	1.490	172,500	251,650	1.4588	1.450	1.400	1.480	1.450	1.490	172,500	1.4588	-2.68%
2025-09-25	0	1.490	1.290	1.490	1.480	1.500	55,000	82,050	1.4918	1.490	1.290	1.490	1.480	1.500	55,000	1.4918	0.00%
2025-09-24	0	1.490	1.340	1.490	1.440	1.500	137,500	202,275	1.4711	1.490	1.340	1.490	1.440	1.500	137,500	1.4711	7.97%
2025-09-23	0	1.380	-	1.430	1.380	1.540	375,000	545,525	1.4547	1.380	-	1.430	1.380	1.540	375,000	1.4547	-5.48%
2025-09-22	0	1.460	1.450	1.480	1.140	1.550	1,135,000	1,522,850	1.3417	1.460	1.450	1.480	1.140	1.550	1,135,000	1.3417	28.07%
2025-09-19	0	1.140	1.050	1.180	-	-	0	0	-	1.140	1.050	1.180	-	-	0	-	0.00%
2025-09-18	0	1.140	1.070	1.140	0.960	1.140	165,000	171,075	1.0368	1.140	1.070	1.140	0.960	1.140	165,000	1.0368	8.57%
2025-09-17	0	1.050	1.000	1.080	1.050	1.140	67,500	73,000	1.0815	1.050	1.000	1.080	1.050	1.140	67,500	1.0815	-3.67%
2025-09-16	0	1.090	1.050	1.130	1.050	1.090	45,000	48,250	1.0722	1.090	1.050	1.130	1.050	1.090	45,000	1.0722	-4.39%
2025-09-15	0	1.140	1.050	1.140	1.060	1.180	155,000	179,300	1.1568	1.140	1.050	1.140	1.060	1.180	155,000	1.1568	1.79%
2025-09-12	0	1.160	1.120	1.160	1.110	1.170	2,267,500	2,570,250	1.1335	1.120	1.081	1.120	1.072	1.130	2,348,482	1.0944	3.57%
2025-09-11	0	1.120	1.040	1.120	1.030	1.120	115,000	121,975	1.0607	1.081	1.004	1.081	0.994	1.081	119,107	1.0241	0.00%
2025-09-10	0	1.120	1.050	1.120	1.040	1.120	55,000	58,725	1.0677	1.081	1.014	1.081	1.004	1.081	56,964	1.0309	-2.61%
2025-09-09	0	1.150	1.060	1.150	1.030	1.150	347,500	378,525	1.0893	1.110	1.023	1.110	0.994	1.110	359,911	1.0517	-2.54%
2025-09-08	0	1.180	1.060	1.180	1.020	1.200	347,500	367,650	1.0580	1.139	1.023	1.139	0.985	1.159	359,911	1.0215	-2.48%
2025-09-05	0	1.210	1.160	1.250	1.130	1.350	125,000	147,400	1.1792	1.168	1.120	1.207	1.091	1.303	129,464	1.1385	4.31%
2025-09-04	0	1.160	0.980	1.160	0.930	1.200	17,500	19,600	1.1200	1.120	0.946	1.120	0.898	1.159	18,125	1.0814	9.43%
2025-09-03	0	1.060	1.060	1.070	1.060	1.100	27,500	29,475	1.0718	1.023	1.023	1.033	1.023	1.062	28,482	1.0349	-3.64%
2025-09-02	0	1.100	1.000	1.100	0.910	1.170	47,500	48,300	1.0168	1.062	0.966	1.062	0.879	1.130	49,196	0.9818	2.80%
2025-09-01	0	1.070	0.800	1.090	1.060	1.070	10,000	10,675	1.0675	1.033	0.772	1.052	1.023	1.033	10,357	1.0307	-1.83%
2025-08-29	0	1.090	0.930	1.090	1.090	1.090	915,000	978,900	1.0698	1.052	0.898	1.052	1.052	1.052	947,679	1.0329	1.87%
2025-08-28	0	1.070	1.000	1.070	1.050	1.070	342,500	366,100	1.0689	1.033	0.966	1.033	1.014	1.033	354,732	1.0320	0.00%
2025-08-27	0	1.070	0.920	1.070	-	-	0	0	-	1.033	0.888	1.033	-	-	0	-	-0.93%
2025-08-26	0	1.080	1.000	1.080	1.040	1.080	87,500	92,050	1.0520	1.043	0.966	1.043	1.004	1.043	90,625	1.0157	12.50%
2025-08-25	0	0.960	0.950	1.010	0.930	1.010	612,500	588,425	0.9607	0.927	0.917	0.975	0.898	0.975	634,375	0.9276	-5.88%
2025-08-22	0	1.020	1.000	1.020	1.000	1.030	102,500	104,100	1.0156	0.985	0.966	0.985	0.966	0.994	106,161	0.9806	2.00%
2025-08-21	0	1.000	0.950	1.000	0.930	1.010	90,000	89,975	0.9997	0.966	0.917	0.966	0.898	0.975	93,214	0.9652	-4.76%
2025-08-20	0	1.050	1.030	1.100	-	-	0	0	-	1.014	0.994	1.062	-	-	0	-	0.00%
2025-08-19	0	1.050	1.030	1.100	1.050	1.110	435,000	479,550	1.1024	1.014	0.994	1.062	1.014	1.072	450,536	1.0644	-5.41%
2025-08-18	0	1.110	1.080	1.110	1.110	1.110	187,500	208,150	1.1101	1.072	1.043	1.072	1.072	1.072	194,196	1.0719	-0.89%
2025-08-15	0	1.120	1.110	1.130	1.090	1.280	97,500	111,500	1.1436	1.081	1.072	1.091	1.052	1.236	100,982	1.1042	-2.61%
2025-08-14	0	1.150	1.100	1.150	1.080	1.150	222,500	248,450	1.1166	1.110	1.062	1.110	1.043	1.110	230,446	1.0781	11.65%
2025-08-13	0	1.030	1.030	1.060	1.030	1.070	402,500	425,225	1.0565	0.994	0.994	1.023	0.994	1.033	416,875	1.0200	-4.63%
2025-08-12	0	1.080	1.010	1.080	1.070	1.080	27,500	29,650	1.0782	1.043	0.975	1.043	1.033	1.043	28,482	1.0410	2.86%
2025-08-11	0	1.050	1.040	1.100	1.000	1.130	245,000	261,500	1.0673	1.014	1.004	1.062	0.966	1.091	253,750	1.0305	-6.25%
2025-08-08	0	1.120	1.120	1.140	1.000	1.140	985,000	1,103,400	1.1202	1.081	1.081	1.101	0.966	1.101	1,020,179	1.0816	-1.75%
2025-08-07	0	1.140	1.120	1.140	0.890	1.140	190,000	181,300	0.9542	1.101	1.081	1.101	0.859	1.101	196,786	0.9213	26.67%
2025-08-06	0	0.900	0.900	0.980	0.900	0.980	52,500	48,800	0.9295	0.869	0.869	0.946	0.869	0.946	54,375	0.8975	-9.09%
2025-08-05	0	0.990	0.920	0.990	-	-	0	0	-	0.956	0.888	0.956	-	-	0	-	0.00%
2025-08-04	0	0.990	0.820	1.000	0.990	1.010	102,500	103,475	1.0095	0.956	0.792	0.966	0.956	0.975	106,161	0.9747	-1.98%
2025-08-01	0	1.010	0.900	1.200	-	-	0	0	-	0.975	0.869	1.159	-	-	0	-	0.00%
2025-07-31	0	1.010	0.850	1.090	-	-	0	0	-	0.975	0.821	1.052	-	-	0	-	0.00%
2025-07-30	0	1.010	1.000	1.100	0.800	1.090	70,000	68,100	0.9729	0.975	0.966	1.062	0.772	1.052	72,500	0.9393	3.06%
2025-07-29	0	0.980	0.970	0.990	0.970	1.000	112,500	110,050	0.9782	0.946	0.937	0.956	0.937	0.966	116,518	0.9445	-9.26%
2025-07-28	0	1.080	0.900	1.080	-	-	0	0	-	1.043	0.869	1.043	-	-	0	-	-1.82%
2025-07-25	0	1.100	1.050	1.100	1.000	1.100	50,000	54,000	1.0800	1.062	1.014	1.062	0.966	1.062	51,786	1.0428	-1.79%
2025-07-24	0	1.120	1.100	1.130	1.090	1.590	792,500	910,475	1.1489	1.081	1.062	1.091	1.052	1.535	820,804	1.1092	-15.15%
2025-07-23	0	1.320	1.150	1.320	1.200	1.340	25,000	31,300	1.2520	1.274	1.110	1.274	1.159	1.294	25,893	1.2088	-2.94%
2025-07-22	0	1.360	-	1.360	1.360	1.360	2,500	3,400	1.3600	1.313	-	1.313	1.313	1.313	2,589	1.3131	-2.86%
2025-07-21	0	1.400	1.300	1.400	-	-	0	0	-	1.352	1.255	1.352	-	-	0	-	-3.45%
2025-07-18	0	1.450	1.250	1.450	1.190	1.450	240,000	316,550	1.3190	1.400	1.207	1.400	1.149	1.400	248,571	1.2735	26.09%
2025-07-17	0	1.150	-	1.180	1.150	1.180	5,632,500	6,477,600	1.1500	1.110	-	1.139	1.110	1.139	5,833,661	1.1104	-2.54%
2025-07-16	0	1.180	1.180	1.190	1.160	1.200	17,500	20,600	1.1771	1.139	1.139	1.149	1.120	1.159	18,125	1.1366	0.00%
2025-07-15	0	1.180	-	1.180	-	-	0	0	-	1.139	-	1.139	-	-	0	-	-1.67%
2025-07-14	0	1.200	-	1.200	-	-	10,000	11,800	1.1800	1.159	-	1.159	-	-	10,357	1.1393	0.00%
2025-07-11	0	1.200	-	1.200	1.200	1.200	260,000	312,000	1.2000	1.159	-	1.159	1.159	1.159	269,286	1.1586	-5.51%
2025-07-10	0	1.270	-	1.270	1.190	1.280	27,500	33,000	1.2000	1.226	-	1.226	1.149	1.236	28,482	1.1586	7.63%
2025-07-09	0	1.180	-	1.180	1.200	1.200	10,000	12,000	1.2000	1.139	-	1.139	1.159	1.159	10,357	1.1586	0.00%
2025-07-08	0	1.180	-	1.180	-	-	0	0	-	1.139	-	1.139	-	-	0	-	0.00%
2025-07-07	0	1.180	-	1.180	1.180	1.200	52,500	62,825	1.1967	1.139	-	1.139	1.139	1.159	54,375	1.1554	0.85%
2025-07-04	0	1.170	-	1.170	1.170	1.170	10,000	11,725	1.1725	1.130	-	1.130	1.130	1.130	10,357	1.1321	-0.85%
2025-07-03	0	1.180	-	1.190	-	-	5,000	5,925	1.1850	1.139	-	1.149	-	-	5,179	1.1441	0.00%
2025-07-02	0	1.180	-	1.180	1.090	1.190	20,000	23,550	1.1775	1.139	-	1.139	1.052	1.149	20,714	1.1369	3.51%
2025-06-30	0	1.140	-	1.140	1.150	1.150	5,000	5,850	1.1700	1.101	-	1.101	1.110	1.110	5,179	1.1297	3.64%
2025-06-27	0	1.100	-	1.100	-	-	0	0	-	1.062	-	1.062	-	-	0	-	0.00%
2025-06-26	0	1.100	-	1.100	1.100	1.100	5,000	5,500	1.1000	1.062	-	1.062	1.062	1.062	5,179	1.0621	0.00%
2025-06-25	0	1.100	-	1.100	1.090	1.100	137,500	151,100	1.0989	1.062	-	1.062	1.052	1.062	142,411	1.0610	1.85%
2025-06-24	0	1.080	-	1.080	-	-	0	0	-	1.043	-	1.043	-	-	0	-	0.00%
2025-06-23	0	1.080	-	1.080	1.080	1.090	7,500	8,125	1.0833	1.043	-	1.043	1.043	1.052	7,768	1.0460	3.85%
2025-06-20	0	1.040	0.800	1.090	-	-	0	0	-	1.004	0.772	1.052	-	-	0	-	0.00%
2025-06-19	0	1.040	0.870	1.090	1.030	1.050	32,500	33,700	1.0369	1.004	0.840	1.052	0.994	1.014	33,661	1.0012	4.00%
2025-06-18	0	1.000	0.870	1.030	1.000	1.030	5,000	5,075	1.0150	0.966	0.840	0.994	0.966	0.994	5,179	0.9800	0.00%
2025-06-17	0	1.000	0.870	1.000	1.000	1.000	2,500	2,500	1.0000	0.966	0.840	0.966	0.966	0.966	2,589	0.9655	0.00%
2025-06-16	0	1.000	0.810	1.000	1.000	1.000	2,500	2,500	1.0000	0.966	0.782	0.966	0.966	0.966	2,589	0.9655	13.64%
2025-06-13	0	0.880	0.810	0.890	-	-	0	0	-	0.850	0.782	0.859	-	-	0	-	0.00%
2025-06-12	0	0.880	0.820	0.920	0.870	0.880	5,000	4,375	0.8750	0.850	0.792	0.888	0.840	0.850	5,179	0.8448	0.00%
2025-06-11	0	0.880	0.880	0.920	0.880	0.880	2,500	2,200	0.8800	0.850	0.850	0.888	0.850	0.850	2,589	0.8497	-12.00%
2025-06-10	0	1.000	0.870	1.000	1.000	1.000	150,000	150,000	1.0000	0.966	0.840	0.966	0.966	0.966	155,357	0.9655	1.01%
2025-06-09	0	0.990	0.870	0.990	-	-	0	0	-	0.956	0.840	0.956	-	-	0	-	-1.00%
2025-06-06	0	1.000	0.870	1.000	-	-	0	0	-	0.966	0.840	0.966	-	-	0	-	0.00%
2025-06-05	0	1.000	0.870	1.000	-	-	0	0	-	0.966	0.840	0.966	-	-	0	-	0.00%
2025-06-04	0	1.000	0.880	1.090	0.830	0.830	17,500	14,525	0.8300	0.966	0.850	1.052	0.801	0.801	18,125	0.8014	0.00%
2025-06-03	0	1.000	-	1.000	-	-	0	0	-	0.966	-	0.966	-	-	0	-	-8.26%
2025-06-02	0	1.090	0.350	1.090	-	-	0	0	-	1.052	0.338	1.052	-	-	0	-	0.00%
2025-05-30	0	1.090	0.900	1.100	-	-	0	0	-	1.052	0.869	1.062	-	-	0	-	0.00%
2025-05-29	0	1.090	0.900	1.100	-	-	0	0	-	1.052	0.869	1.062	-	-	0	-	0.00%
2025-05-28	0	1.090	0.900	1.090	-	-	0	0	-	1.052	0.869	1.052	-	-	0	-	0.00%
2025-05-27	0	1.090	0.900	1.090	-	-	0	0	-	1.052	0.869	1.052	-	-	0	-	0.00%
2025-05-26	0	1.090	0.900	1.090	1.080	1.090	17,500	19,050	1.0886	1.052	0.869	1.052	1.043	1.052	18,125	1.0510	9.00%
2025-05-23	0	1.000	0.860	1.100	-	-	0	0	-	0.966	0.830	1.062	-	-	0	-	0.00%
2025-05-22	0	1.000	0.830	1.100	-	-	0	0	-	0.966	0.801	1.062	-	-	0	-	0.00%
2025-05-21	0	1.000	0.830	1.100	-	-	0	0	-	0.966	0.801	1.062	-	-	0	-	0.00%
2025-05-20	0	1.000	0.760	1.100	-	-	0	0	-	0.966	0.734	1.062	-	-	0	-	0.00%
2025-05-19	0	1.000	1.000	1.100	-	-	0	0	-	0.966	0.966	1.062	-	-	0	-	0.00%
2025-05-16	0	1.000	0.760	1.100	-	-	0	0	-	0.966	0.734	1.062	-	-	0	-	0.00%
2025-05-15	0	1.000	0.530	1.100	-	-	0	0	-	0.966	0.512	1.062	-	-	0	-	0.00%
2025-05-14	0	1.000	0.830	1.100	1.000	1.000	3,500,000	3,500,000	1.0000	0.966	0.801	1.062	0.966	0.966	3,625,000	0.9655	0.00%
2025-05-13	0	1.000	-	1.100	-	-	0	0	-	0.966	-	1.062	-	-	0	-	0.00%
2025-05-12	0	1.000	0.830	1.200	-	-	0	0	-	0.966	0.801	1.159	-	-	0	-	0.00%
2025-05-09	0	1.000	0.850	1.300	0.830	0.830	17,500	14,525	0.8300	0.966	0.821	1.255	0.801	0.801	18,125	0.8014	4.17%
2025-05-08	0	0.960	0.960	1.100	0.960	0.960	5,000	4,800	0.9600	0.927	0.927	1.062	0.927	0.927	5,179	0.9269	-1.03%
2025-05-07	0	0.970	0.970	1.400	-	-	0	0	-	0.937	0.937	1.352	-	-	0	-	1.04%
2025-05-06	0	0.960	0.960	-	-	-	0	0	-	0.927	0.927	-	-	-	0	-	0.00%
2025-05-02	0	0.960	0.900	1.000	-	-	0	0	-	0.927	0.869	0.966	-	-	0	-	0.00%
2025-04-30	0	0.960	0.820	1.000	-	-	0	0	-	0.927	0.792	0.966	-	-	0	-	0.00%
2025-04-29	0	0.960	0.960	1.000	0.960	0.990	27,500	26,975	0.9809	0.927	0.927	0.966	0.927	0.956	28,482	0.9471	-2.04%
2025-04-28	0	0.980	0.890	0.980	0.970	1.000	47,500	46,450	0.9779	0.946	0.859	0.946	0.937	0.966	49,196	0.9442	10.11%
2025-04-25	0	0.890	0.800	0.970	-	-	0	0	-	0.859	0.772	0.937	-	-	0	-	0.00%
2025-04-24	0	0.890	0.890	0.970	-	-	0	0	-	0.859	0.859	0.937	-	-	0	-	0.00%
2025-04-23	0	0.890	0.770	0.900	0.740	0.890	42,500	34,150	0.8035	0.859	0.743	0.869	0.714	0.859	44,018	0.7758	2.30%
2025-04-22	0	0.870	0.730	0.870	-	-	0	0	-	0.840	0.705	0.840	-	-	0	-	0.00%
2025-04-17	0	0.870	0.820	0.870	-	-	0	0	-	0.840	0.792	0.840	-	-	0	-	0.00%
2025-04-16	0	0.870	0.800	0.920	-	-	0	0	-	0.840	0.772	0.888	-	-	0	-	0.00%
2025-04-15	0	0.870	0.800	0.870	-	-	0	0	-	0.840	0.772	0.840	-	-	0	-	-1.14%
2025-04-14	0	0.880	0.800	0.920	-	-	0	0	-	0.850	0.772	0.888	-	-	0	-	0.00%
2025-04-11	0	0.880	0.830	0.940	0.860	0.880	125,000	109,600	0.8768	0.850	0.801	0.908	0.830	0.850	129,464	0.8466	-10.20%
2025-04-10	0	0.980	0.870	0.980	-	-	0	0	-	0.946	0.840	0.946	-	-	0	-	0.00%
2025-04-09	0	0.980	0.880	0.980	-	-	0	0	-	0.946	0.850	0.946	-	-	0	-	-1.01%
2025-04-08	0	0.990	0.910	0.980	0.890	1.100	102,500	109,825	1.0715	0.956	0.879	0.946	0.859	1.062	106,161	1.0345	-1.00%
2025-04-07	0	1.000	0.820	1.000	0.880	1.000	12,500	11,575	0.9260	0.966	0.792	0.966	0.850	0.966	12,946	0.8941	0.00%
2025-04-03	0	1.000	0.850	1.000	-	-	0	0	-	0.966	0.821	0.966	-	-	0	-	0.00%
2025-04-02	0	1.000	0.850	1.000	-	-	0	0	-	0.966	0.821	0.966	-	-	0	-	0.00%
2025-04-01	0	1.000	0.850	1.000	-	-	0	0	-	0.966	0.821	0.966	-	-	0	-	0.00%
2025-03-31	0	1.000	0.900	1.000	-	-	0	0	-	0.966	0.869	0.966	-	-	0	-	-2.91%
2025-03-28	0	1.030	0.830	1.040	0.790	0.890	12,500	10,725	0.8580	0.994	0.801	1.004	0.763	0.859	12,946	0.8284	-0.96%
2025-03-27	0	1.040	-	1.040	-	-	0	0	-	1.004	-	1.004	-	-	0	-	0.00%
2025-03-26	0	1.040	0.860	1.040	1.080	1.080	17,500	18,900	1.0800	1.004	0.830	1.004	1.043	1.043	18,125	1.0428	10.64%
2025-03-25	0	0.940	0.840	0.940	0.930	0.940	10,000	9,375	0.9375	0.908	0.811	0.908	0.898	0.908	10,357	0.9052	-1.05%
2025-03-24	0	0.950	0.880	1.100	0.900	0.940	35,000	32,375	0.9250	0.917	0.850	1.062	0.869	0.908	36,250	0.8931	0.00%
2025-03-21	0	0.950	0.830	0.950	0.830	0.950	47,500	42,475	0.8942	0.917	0.801	0.917	0.801	0.917	49,196	0.8634	0.00%
2025-03-20	0	0.950	0.950	1.000	0.810	0.930	62,500	54,600	0.8736	0.917	0.917	0.966	0.782	0.898	64,732	0.8435	4.40%
2025-03-19	0	0.910	0.800	0.910	0.770	0.910	160,000	127,950	0.7997	0.879	0.772	0.879	0.743	0.879	165,714	0.7721	7.06%
2025-03-18	0	0.850	0.850	0.870	0.850	0.850	22,500	19,125	0.8500	0.821	0.821	0.840	0.821	0.821	23,304	0.8207	-3.41%
2025-03-17	0	0.880	0.830	0.890	-	-	0	0	-	0.850	0.801	0.859	-	-	0	-	-1.12%
2025-03-14	0	0.890	0.860	0.900	0.870	0.890	385,000	335,250	0.8708	0.859	0.830	0.869	0.840	0.859	398,750	0.8408	-3.26%
2025-03-13	0	0.920	0.860	0.940	-	-	0	0	-	0.888	0.830	0.908	-	-	0	-	0.00%
2025-03-12	0	0.920	0.840	0.940	0.840	0.920	5,000	4,400	0.8800	0.888	0.811	0.908	0.811	0.888	5,179	0.8497	0.00%
2025-03-11	0	0.920	0.900	0.920	0.930	0.930	7,500	6,975	0.9300	0.888	0.869	0.888	0.898	0.898	7,768	0.8979	-3.16%
2025-03-10	0	0.950	0.900	0.950	-	-	0	0	-	0.917	0.869	0.917	-	-	0	-	0.00%
2025-03-07	0	0.950	0.880	0.980	0.950	1.090	207,500	204,075	0.9835	0.917	0.850	0.946	0.917	1.052	214,911	0.9496	-5.94%
2025-03-06	0	1.010	1.000	1.010	1.010	1.010	45,000	45,450	1.0100	0.975	0.966	0.975	0.975	0.975	46,607	0.9752	-6.48%
2025-03-05	0	1.080	1.000	1.080	-	-	0	0	-	1.043	0.966	1.043	-	-	0	-	-1.82%
2025-03-04	0	1.100	1.010	1.140	-	-	0	0	-	1.062	0.975	1.101	-	-	0	-	0.00%
2025-03-03	0	1.100	1.000	1.140	-	-	0	0	-	1.062	0.966	1.101	-	-	0	-	0.00%
2025-02-28	0	1.100	1.000	1.140	-	-	0	0	-	1.062	0.966	1.101	-	-	0	-	0.00%
2025-02-27	0	1.100	1.010	1.100	-	-	0	0	-	1.062	0.975	1.062	-	-	0	-	0.00%
2025-02-26	0	1.100	1.010	1.100	-	-	0	0	-	1.062	0.975	1.062	-	-	0	-	0.00%
2025-02-25	0	1.100	1.000	1.110	0.960	1.100	5,000	5,150	1.0300	1.062	0.966	1.072	0.927	1.062	5,179	0.9945	-0.90%
2025-02-24	0	1.110	0.950	1.140	1.110	1.110	5,000	5,550	1.1100	1.072	0.917	1.101	1.072	1.072	5,179	1.0717	0.00%
2025-02-21	0	1.110	0.950	1.110	1.000	1.110	87,500	93,625	1.0700	1.072	0.917	1.072	0.966	1.072	90,625	1.0331	-1.77%
2025-02-20	0	1.130	0.930	1.130	-	-	0	0	-	1.091	0.898	1.091	-	-	0	-	0.00%
2025-02-19	0	1.130	-	1.140	-	-	0	0	-	1.091	-	1.101	-	-	0	-	0.00%
2025-02-18	0	1.130	0.930	1.200	-	-	0	0	-	1.091	0.898	1.159	-	-	0	-	0.00%
2025-02-17	0	1.130	0.350	1.200	-	-	0	0	-	1.091	0.338	1.159	-	-	0	-	0.00%
2025-02-14	0	1.130	-	1.130	-	-	0	0	-	1.091	-	1.091	-	-	0	-	0.00%
2025-02-13	0	1.130	1.000	1.130	0.900	1.130	7,500	7,700	1.0267	1.091	0.966	1.091	0.869	1.091	7,768	0.9913	-0.88%
2025-02-12	0	1.140	0.900	1.180	0.900	1.140	130,000	125,775	0.9675	1.101	0.869	1.139	0.869	1.101	134,643	0.9341	8.57%
2025-02-11	0	1.050	0.800	1.050	-	-	0	0	-	1.014	0.772	1.014	-	-	0	-	-4.55%
2025-02-10	0	1.100	-	1.100	-	-	0	0	-	1.062	-	1.062	-	-	0	-	0.00%
2025-02-07	0	1.100	-	1.100	-	-	0	0	-	1.062	-	1.062	-	-	0	-	0.00%
2025-02-06	0	1.100	-	1.140	-	-	0	0	-	1.062	-	1.101	-	-	0	-	0.00%
2025-02-05	0	1.100	-	1.140	-	-	0	0	-	1.062	-	1.101	-	-	0	-	0.00%
2025-02-04	0	1.100	-	1.140	-	-	0	0	-	1.062	-	1.101	-	-	0	-	0.00%
2025-02-03	0	1.100	-	1.100	-	-	0	0	-	1.062	-	1.062	-	-	0	-	0.00%
2025-01-28	0	1.100	-	1.100	-	-	0	0	-	1.062	-	1.062	-	-	0	-	-0.90%
2025-01-27	0	1.110	-	1.140	-	-	0	0	-	1.072	-	1.101	-	-	0	-	0.00%
2025-01-24	0	1.110	-	1.110	1.130	1.130	45,000	50,850	1.1300	1.072	-	1.072	1.091	1.091	46,607	1.0910	-2.63%
2025-01-23	0	1.140	-	1.140	-	-	0	0	-	1.101	-	1.101	-	-	0	-	0.00%
2025-01-22	0	1.140	-	1.140	1.140	1.180	20,000	23,050	1.1525	1.101	-	1.101	1.101	1.139	20,714	1.1128	-2.56%
2025-01-21	0	1.170	-	1.180	-	-	0	0	-	1.130	-	1.139	-	-	0	-	0.00%
2025-01-20	0	1.170	-	1.170	1.170	1.170	3,760,000	4,399,200	1.1700	1.130	-	1.130	1.130	1.130	3,894,286	1.1297	0.00%
2025-01-17	0	1.170	-	1.180	1.170	1.170	3,950,000	4,621,500	1.1700	1.130	-	1.139	1.130	1.130	4,091,071	1.1297	-1.68%
2025-01-16	0	1.190	0.700	1.190	-	-	0	0	-	1.149	0.676	1.149	-	-	0	-	-0.83%
2025-01-15	0	1.200	1.080	1.200	-	-	0	0	-	1.159	1.043	1.159	-	-	0	-	0.00%
2025-01-14	0	1.200	1.200	1.560	1.120	1.180	60,000	67,350	1.1225	1.159	1.159	1.506	1.081	1.139	62,143	1.0838	6.19%
2025-01-13	0	1.130	-	1.180	-	-	0	0	-	1.091	-	1.139	-	-	0	-	0.00%
2025-01-10	0	1.130	-	1.180	-	-	0	0	-	1.091	-	1.139	-	-	0	-	0.00%
2025-01-09	0	1.130	0.950	1.130	-	-	0	0	-	1.091	0.917	1.091	-	-	0	-	0.00%
2025-01-08	0	1.130	0.930	1.130	-	-	0	0	-	1.091	0.898	1.091	-	-	0	-	-0.88%
2025-01-07	0	1.140	1.060	1.160	0.920	1.160	200,000	211,025	1.0551	1.101	1.023	1.120	0.888	1.120	207,143	1.0187	8.57%
2025-01-06	0	1.050	0.930	1.050	-	-	0	0	-	1.014	0.898	1.014	-	-	0	-	0.00%
2025-01-03	0	1.050	0.930	1.050	-	-	0	0	-	1.014	0.898	1.014	-	-	0	-	0.00%
2025-01-02	0	1.050	0.930	1.050	-	-	0	0	-	1.014	0.898	1.014	-	-	0	-	0.00%
2024-12-31	0	1.050	0.930	1.050	1.030	1.050	100,000	103,200	1.0320	1.014	0.898	1.014	0.994	1.014	103,571	0.9964	0.00%
2024-12-30	0	1.050	1.050	1.060	0.950	1.050	142,500	139,875	0.9816	1.014	1.014	1.023	0.917	1.014	147,589	0.9477	-0.94%
2024-12-27	0	1.060	0.950	1.060	0.940	1.060	2,572,500	2,434,125	0.9462	1.023	0.917	1.023	0.908	1.023	2,664,375	0.9136	-0.93%
2024-12-24	0	1.070	0.990	1.070	-	-	0	0	-	1.033	0.956	1.033	-	-	0	-	-0.93%
2024-12-23	0	1.080	0.930	1.090	-	-	0	0	-	1.043	0.898	1.052	-	-	0	-	-1.82%
2024-12-20	0	1.100	1.010	1.100	0.910	1.100	237,500	250,725	1.0557	1.062	0.975	1.062	0.879	1.062	245,982	1.0193	-5.17%
2024-12-19	0	1.160	1.020	1.160	-	-	0	0	-	1.120	0.985	1.120	-	-	0	-	0.00%
2024-12-18	0	1.160	1.020	1.160	1.180	1.180	260,000	306,800	1.1800	1.120	0.985	1.120	1.139	1.139	269,286	1.1393	-0.85%
2024-12-17	0	1.170	1.020	1.170	0.950	1.190	292,500	296,675	1.0143	1.130	0.985	1.130	0.917	1.149	302,946	0.9793	-4.88%
2024-12-16	0	1.230	1.050	1.170	1.000	1.250	22,500	24,350	1.0822	1.188	1.014	1.130	0.966	1.207	23,304	1.0449	-1.60%
2024-12-13	0	1.250	1.000	1.290	1.250	1.250	40,000	50,000	1.2500	1.207	0.966	1.246	1.207	1.207	41,429	1.2069	0.00%
2024-12-12	0	1.250	-	1.290	-	-	0	0	-	1.207	-	1.246	-	-	0	-	0.00%
2024-12-11	0	1.250	1.000	1.250	1.110	1.250	25,000	28,425	1.1370	1.207	0.966	1.207	1.072	1.207	25,893	1.0978	0.81%
2024-12-10	0	1.240	1.110	1.290	-	-	0	0	-	1.197	1.072	1.246	-	-	0	-	0.00%
2024-12-09	0	1.240	1.110	1.240	-	-	0	0	-	1.197	1.072	1.197	-	-	0	-	-0.80%
2024-12-06	0	1.250	0.530	1.250	1.250	1.250	72,500	90,625	1.2500	1.207	0.512	1.207	1.207	1.207	75,089	1.2069	-2.34%
2024-12-05	0	1.280	-	1.290	-	-	0	0	-	1.236	-	1.246	-	-	0	-	0.00%
2024-12-04	0	1.280	0.910	1.290	1.280	1.280	20,000	25,600	1.2800	1.236	0.879	1.246	1.236	1.236	20,714	1.2359	-0.78%
2024-12-03	0	1.290	0.910	1.290	-	-	0	0	-	1.246	0.879	1.246	-	-	0	-	0.00%
2024-12-02	0	1.290	-	1.290	-	-	0	0	-	1.246	-	1.246	-	-	0	-	0.00%
2024-11-29	0	1.290	1.110	1.290	-	-	0	0	-	1.246	1.072	1.246	-	-	0	-	0.00%
2024-11-28	0	1.290	1.050	1.340	-	-	0	0	-	1.246	1.014	1.294	-	-	0	-	0.00%
2024-11-27	0	1.290	1.050	1.340	-	-	0	0	-	1.246	1.014	1.294	-	-	0	-	0.00%
2024-11-26	0	1.290	1.050	1.330	-	-	0	0	-	1.246	1.014	1.284	-	-	0	-	0.00%
2024-11-25	0	1.290	1.030	1.340	1.200	1.290	75,000	90,575	1.2077	1.246	0.994	1.294	1.159	1.246	77,679	1.1660	-0.77%
2024-11-22	0	1.300	-	1.310	1.300	1.310	37,500	49,025	1.3073	1.255	-	1.265	1.255	1.265	38,839	1.2623	-0.76%
2024-11-21	0	1.310	1.180	1.300	1.340	1.340	95,000	127,300	1.3400	1.265	1.139	1.255	1.294	1.294	98,393	1.2938	0.00%
2024-11-20	0	1.310	1.180	1.320	1.300	1.310	50,000	65,475	1.3095	1.265	1.139	1.274	1.255	1.265	51,786	1.2643	-0.76%
2024-11-19	0	1.320	1.180	1.330	1.320	1.340	142,500	190,800	1.3389	1.274	1.139	1.284	1.274	1.294	147,589	1.2928	-2.94%
2024-11-18	0	1.360	1.150	1.360	1.150	1.360	7,500	9,150	1.2200	1.313	1.110	1.313	1.110	1.313	7,768	1.1779	5.43%
2024-11-15	0	1.290	1.150	1.300	1.150	1.290	50,000	61,700	1.2340	1.246	1.110	1.255	1.110	1.246	51,786	1.1914	-5.84%
2024-11-14	0	1.370	1.270	1.370	-	-	0	0	-	1.323	1.226	1.323	-	-	0	-	-0.72%
2024-11-13	0	1.380	1.300	1.500	1.340	1.390	475,000	639,875	1.3471	1.332	1.255	1.448	1.294	1.342	491,964	1.3007	10.40%
2024-11-12	0	1.250	1.200	1.320	1.250	1.350	82,500	107,375	1.3015	1.207	1.159	1.274	1.207	1.303	85,446	1.2566	-6.72%
2024-11-11	0	1.340	1.230	1.350	1.230	1.340	87,500	111,850	1.2783	1.294	1.188	1.303	1.188	1.294	90,625	1.2342	-1.47%
2024-11-08	0	1.360	1.300	1.360	1.370	1.370	22,500	30,650	1.3622	1.313	1.255	1.313	1.323	1.323	23,304	1.3152	4.62%
2024-11-07	0	1.300	0.780	1.370	1.300	1.300	12,500	16,250	1.3000	1.255	0.753	1.323	1.255	1.255	12,946	1.2552	-7.14%
2024-11-06	0	1.400	1.120	1.390	1.180	1.400	62,500	77,100	1.2336	1.352	1.081	1.342	1.139	1.352	64,732	1.1911	6.06%
2024-11-05	0	1.320	1.250	1.500	-	-	0	0	-	1.274	1.207	1.448	-	-	0	-	0.00%
2024-11-04	0	1.320	1.280	1.500	-	-	0	0	-	1.274	1.236	1.448	-	-	0	-	0.00%
2024-11-01	0	1.320	1.080	1.500	1.320	1.320	5,000	6,600	1.3200	1.274	1.043	1.448	1.274	1.274	5,179	1.2745	0.00%
2024-10-31	0	1.320	1.080	1.450	1.320	1.320	5,000	6,600	1.3200	1.274	1.043	1.400	1.274	1.274	5,179	1.2745	0.00%
2024-10-30	0	1.320	-	1.400	1.320	1.320	15,000	19,800	1.3200	1.274	-	1.352	1.274	1.274	15,536	1.2745	3.13%
2024-10-29	0	1.280	-	1.400	1.270	1.280	95,000	121,425	1.2782	1.236	-	1.352	1.226	1.236	98,393	1.2341	0.00%
2024-10-28	0	1.280	1.200	1.500	1.280	1.280	20,000	25,600	1.2800	1.236	1.159	1.448	1.236	1.236	20,714	1.2359	-1.54%
2024-10-25	0	1.300	-	1.380	-	-	0	0	-	1.255	-	1.332	-	-	0	-	0.00%
2024-10-24	0	1.300	1.300	1.380	-	-	0	0	-	1.255	1.255	1.332	-	-	0	-	4.84%
2024-10-23	0	1.240	-	-	-	-	0	0	-	1.197	-	-	-	-	0	-	0.00%
2024-10-22	0	1.240	0.830	1.240	-	-	0	0	-	1.197	0.801	1.197	-	-	0	-	0.00%
2024-10-21	0	1.240	1.240	-	1.220	1.220	7,500	9,150	1.2200	1.197	1.197	-	1.178	1.178	7,768	1.1779	0.00%
2024-10-18	0	1.240	0.830	1.320	-	-	0	0	-	1.197	0.801	1.274	-	-	0	-	0.00%
2024-10-17	0	1.240	0.820	1.250	1.200	1.250	12,500	15,275	1.2220	1.197	0.792	1.207	1.159	1.207	12,946	1.1799	2.48%
2024-10-16	0	1.210	0.790	1.210	-	-	0	0	-	1.168	0.763	1.168	-	-	0	-	-0.82%
2024-10-15	0	1.220	-	1.220	-	-	0	0	-	1.178	-	1.178	-	-	0	-	0.00%
2024-10-14	0	1.220	-	1.220	-	-	0	0	-	1.178	-	1.178	-	-	0	-	0.00%
2024-10-10	0	1.220	0.730	1.250	1.200	1.240	85,000	104,425	1.2285	1.178	0.705	1.207	1.159	1.197	88,036	1.1862	0.00%
2024-10-09	0	1.220	0.910	1.300	1.220	1.220	30,000	36,600	1.2200	1.178	0.879	1.255	1.178	1.178	31,071	1.1779	0.00%
2024-10-08	0	1.220	0.910	1.330	1.210	1.230	22,500	27,525	1.2233	1.178	0.879	1.284	1.168	1.188	23,304	1.1811	0.83%
2024-10-07	0	1.210	1.010	1.210	1.210	1.350	40,000	51,400	1.2850	1.168	0.975	1.168	1.168	1.303	41,429	1.2407	-12.32%
2024-10-04	0	1.380	1.280	1.370	0.660	1.650	17,500	23,675	1.3529	1.332	1.236	1.323	0.637	1.593	18,125	1.3062	-13.21%
2024-10-03	0	1.590	-	1.740	-	-	0	0	-	1.535	-	1.680	-	-	0	-	0.00%
2024-10-02	0	1.590	-	1.590	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
2024-09-30	0	1.590	-	1.590	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
2024-09-27	0	1.590	-	1.590	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
2024-09-26	0	1.590	-	1.590	-	-	0	0	-	1.535	-	1.535	-	-	0	-	-0.62%
2024-09-25	0	1.600	1.260	1.620	1.240	1.600	55,000	74,050	1.3464	1.545	1.217	1.564	1.197	1.545	56,964	1.2999	6.67%
2024-09-24	0	1.500	-	1.740	-	-	0	0	-	1.448	-	1.680	-	-	0	-	0.00%
2024-09-23	0	1.500	1.060	1.700	1.230	1.400	15,000	19,450	1.2967	1.448	1.023	1.641	1.188	1.352	15,536	1.2520	19.05%
2024-09-20	0	1.260	-	1.290	-	-	0	0	-	1.217	-	1.246	-	-	0	-	0.00%
2024-09-19	0	1.260	1.100	1.280	-	-	0	0	-	1.217	1.062	1.236	-	-	0	-	-2.33%
2024-09-17	0	1.290	1.060	1.300	-	-	0	0	-	1.246	1.023	1.255	-	-	0	-	-1.53%
2024-09-16	0	1.310	-	1.350	1.260	1.310	5,000	6,425	1.2850	1.265	-	1.303	1.217	1.265	5,179	1.2407	3.97%
2024-09-13	0	1.260	-	1.300	-	-	0	0	-	1.217	-	1.255	-	-	0	-	0.00%
2024-09-12	0	1.260	-	1.330	-	-	0	0	-	1.217	-	1.284	-	-	0	-	0.00%
2024-09-11	0	1.260	-	1.320	-	-	0	0	-	1.217	-	1.274	-	-	0	-	0.00%
2024-09-10	0	1.260	0.930	1.330	-	-	0	0	-	1.217	0.898	1.284	-	-	0	-	0.00%
2024-09-09	0	1.260	-	1.330	-	-	0	0	-	1.217	-	1.284	-	-	0	-	0.00%
2024-09-05	0	1.260	-	1.330	-	-	0	0	-	1.217	-	1.284	-	-	0	-	0.00%
2024-09-04	0	1.260	-	1.260	1.260	1.260	2,500	3,150	1.2600	1.217	-	1.217	1.217	1.217	2,589	1.2166	-2.33%
2024-09-03	0	1.290	1.260	1.290	1.270	1.290	52,500	67,475	1.2852	1.246	1.217	1.246	1.226	1.246	54,375	1.2409	-11.03%
2024-09-02	0	1.450	1.260	1.650	-	-	0	0	-	1.400	1.217	1.593	-	-	0	-	0.00%
2024-08-30	0	1.450	1.450	1.650	-	-	17,500	25,375	1.4500	1.400	1.400	1.593	-	-	18,125	1.4000	0.00%
2024-08-29	0	1.450	1.260	1.450	-	-	0	0	-	1.400	1.217	1.400	-	-	0	-	0.00%
2024-08-28	0	1.450	1.260	1.450	-	-	0	0	-	1.400	1.217	1.400	-	-	0	-	0.00%
2024-08-27	0	1.450	1.400	1.650	1.250	1.480	5,000	6,825	1.3650	1.400	1.352	1.593	1.207	1.429	5,179	1.3179	0.69%
2024-08-26	0	1.440	1.250	1.650	-	-	0	0	-	1.390	1.207	1.593	-	-	0	-	0.00%
2024-08-23	0	1.440	1.250	1.650	-	-	0	0	-	1.390	1.207	1.593	-	-	0	-	0.00%
2024-08-22	0	1.440	1.250	1.650	-	-	0	0	-	1.390	1.207	1.593	-	-	0	-	0.00%
2024-08-21	0	1.440	1.280	1.440	-	-	0	0	-	1.390	1.236	1.390	-	-	0	-	0.00%
2024-08-20	0	1.440	1.250	1.660	-	-	0	0	-	1.390	1.207	1.603	-	-	0	-	0.00%
2024-08-19	0	1.440	1.250	1.700	-	-	0	0	-	1.390	1.207	1.641	-	-	0	-	0.00%
2024-08-16	0	1.440	1.310	1.660	-	-	0	0	-	1.390	1.265	1.603	-	-	0	-	0.00%
2024-08-15	0	1.440	1.310	1.680	-	-	0	0	-	1.390	1.265	1.622	-	-	0	-	0.00%
2024-08-14	0	1.440	1.310	1.700	-	-	0	0	-	1.390	1.265	1.641	-	-	0	-	0.00%
2024-08-13	0	1.440	1.310	1.650	-	-	0	0	-	1.390	1.265	1.593	-	-	0	-	0.00%
2024-08-12	0	1.440	1.310	1.700	-	-	0	0	-	1.390	1.265	1.641	-	-	0	-	0.00%
2024-08-09	0	1.440	1.310	1.440	1.450	1.450	37,500	54,375	1.4500	1.390	1.265	1.390	1.400	1.400	38,839	1.4000	-0.69%
2024-08-08	0	1.450	1.310	1.700	-	-	0	0	-	1.400	1.265	1.641	-	-	0	-	0.00%
2024-08-07	0	1.450	1.310	1.700	-	-	0	0	-	1.400	1.265	1.641	-	-	0	-	0.00%
2024-08-06	0	1.450	1.310	1.700	-	-	0	0	-	1.400	1.265	1.641	-	-	0	-	0.00%
2024-08-05	0	1.450	1.310	1.700	-	-	0	0	-	1.400	1.265	1.641	-	-	0	-	0.00%
2024-08-02	0	1.450	1.310	1.740	-	-	0	0	-	1.400	1.265	1.680	-	-	0	-	0.00%
2024-08-01	0	1.450	1.310	1.700	-	-	0	0	-	1.400	1.265	1.641	-	-	0	-	0.00%
2024-07-31	0	1.450	1.450	1.530	1.450	1.530	5,000	7,450	1.4900	1.400	1.400	1.477	1.400	1.477	5,179	1.4386	-11.04%
2024-07-30	0	1.630	1.530	1.630	-	-	0	0	-	1.574	1.477	1.574	-	-	0	-	-1.81%
2024-07-29	0	1.660	1.530	1.750	-	-	0	0	-	1.603	1.477	1.690	-	-	0	-	0.00%
2024-07-26	0	1.660	1.530	1.660	-	-	0	0	-	1.603	1.477	1.603	-	-	0	-	-1.78%
2024-07-25	0	1.690	1.530	1.690	-	-	0	0	-	1.632	1.477	1.632	-	-	0	-	-0.59%
2024-07-24	0	1.700	1.530	1.700	-	-	0	0	-	1.641	1.477	1.641	-	-	0	-	-0.58%
2024-07-23	0	1.710	1.530	1.750	1.680	1.780	615,000	1,086,250	1.7663	1.651	1.477	1.690	1.622	1.719	636,964	1.7054	6.88%
2024-07-22	0	1.600	1.600	1.630	1.580	1.580	5,000	7,900	1.5800	1.545	1.545	1.574	1.526	1.526	5,179	1.5255	-1.84%
2024-07-19	0	1.630	1.530	1.630	-	-	0	0	-	1.574	1.477	1.574	-	-	0	-	-1.21%
2024-07-18	0	1.650	1.530	1.800	-	-	0	0	-	1.593	1.477	1.738	-	-	0	-	0.00%
2024-07-17	0	1.650	1.530	1.790	1.650	1.650	5,000	8,250	1.6500	1.593	1.477	1.728	1.593	1.593	5,179	1.5931	-7.82%
2024-07-16	0	1.790	1.530	1.790	-	-	0	0	-	1.728	1.477	1.728	-	-	0	-	-0.56%
2024-07-15	0	1.800	1.530	1.800	-	-	0	0	-	1.738	1.477	1.738	-	-	0	-	0.00%
2024-07-12	0	1.800	1.530	1.800	1.700	1.800	15,000	25,750	1.7167	1.738	1.477	1.738	1.641	1.738	15,536	1.6575	0.00%
2024-07-11	0	1.800	1.530	1.800	1.720	1.800	30,000	52,800	1.7600	1.738	1.477	1.738	1.661	1.738	31,071	1.6993	5.88%
2024-07-10	0	1.700	1.620	1.730	1.510	1.700	7,500	12,275	1.6367	1.641	1.564	1.670	1.458	1.641	7,768	1.5802	0.00%
2024-07-09	0	1.700	1.520	1.700	1.520	1.710	165,000	280,050	1.6973	1.641	1.468	1.641	1.468	1.651	170,893	1.6387	6.25%
2024-07-08	0	1.600	1.600	1.690	1.310	1.610	160,000	251,325	1.5708	1.545	1.545	1.632	1.265	1.554	165,714	1.5166	22.14%
2024-07-05	0	1.310	1.240	1.310	1.230	1.360	90,000	113,700	1.2633	1.265	1.197	1.265	1.188	1.313	93,214	1.2198	-3.68%
2024-07-04	0	1.360	1.260	1.360	1.360	1.400	52,500	72,675	1.3843	1.313	1.217	1.313	1.313	1.352	54,375	1.3366	-14.47%
2024-07-03	0	1.590	1.210	1.650	-	-	0	0	-	1.535	1.168	1.593	-	-	0	-	0.00%
2024-07-02	0	1.590	0.740	1.650	-	-	0	0	-	1.535	0.714	1.593	-	-	0	-	0.00%
2024-06-28	0	1.590	1.380	1.590	1.590	1.590	615,000	977,850	1.5900	1.535	1.332	1.535	1.535	1.535	636,964	1.5352	-4.79%
2024-06-27	0	1.670	1.500	1.670	1.670	1.670	2,500	4,175	1.6700	1.612	1.448	1.612	1.612	1.612	2,589	1.6124	9.15%
2024-06-26	0	1.530	1.400	1.700	-	-	0	0	-	1.477	1.352	1.641	-	-	0	-	0.00%
2024-06-25	0	1.530	1.500	1.700	1.500	1.680	60,000	91,150	1.5192	1.477	1.448	1.641	1.448	1.622	62,143	1.4668	16.79%
2024-06-24	0	1.310	1.300	1.700	1.300	1.300	2,500	3,250	1.3000	1.265	1.255	1.641	1.255	1.255	2,589	1.2552	-11.49%
2024-06-21	0	1.480	1.470	1.590	1.480	1.480	2,500	3,700	1.4800	1.429	1.419	1.535	1.429	1.429	2,589	1.4290	-10.30%
2024-06-20	0	1.650	1.500	1.650	-	-	0	0	-	1.593	1.448	1.593	-	-	0	-	0.00%
2024-06-19	0	1.650	1.500	1.750	-	-	0	0	-	1.593	1.448	1.690	-	-	0	-	0.00%
2024-06-18	0	1.650	1.600	1.750	1.460	1.650	22,500	34,975	1.5544	1.593	1.545	1.690	1.410	1.593	23,304	1.5008	6.45%
2024-06-17	0	1.550	1.550	1.650	-	-	5,000	7,750	1.5500	1.497	1.497	1.593	-	-	5,179	1.4966	2.65%
2024-06-14	0	1.510	1.500	1.550	1.500	1.510	197,500	296,400	1.5008	1.458	1.448	1.497	1.448	1.458	204,554	1.4490	4.14%
2024-06-13	0	1.450	1.450	1.650	1.450	1.450	2,500	3,625	1.4500	1.400	1.400	1.593	1.400	1.400	2,589	1.4000	-16.67%
2024-06-12	0	1.740	1.420	1.740	1.740	1.740	2,500	4,350	1.7400	1.680	1.371	1.680	1.680	1.680	2,589	1.6800	8.75%
2024-06-11	0	1.600	1.420	1.720	-	-	0	0	-	1.545	1.371	1.661	-	-	0	-	0.00%
2024-06-07	0	1.600	1.600	1.640	1.400	1.640	35,000	55,550	1.5871	1.545	1.545	1.583	1.352	1.583	36,250	1.5324	5.26%
2024-06-06	0	1.520	1.500	1.590	1.520	1.540	20,000	30,850	1.5425	1.468	1.448	1.535	1.468	1.487	20,714	1.4893	-3.80%
2024-06-05	0	1.580	1.520	1.590	1.580	1.600	20,000	31,700	1.5850	1.526	1.468	1.535	1.526	1.545	20,714	1.5303	-14.13%
2024-06-04	0	1.840	-	1.840	1.830	1.840	15,000	27,475	1.8317	1.777	-	1.777	1.767	1.777	15,536	1.7685	0.00%
2024-06-03	0	1.840	-	1.840	-	-	0	0	-	1.777	-	1.777	-	-	0	-	0.00%
2024-05-31	0	1.840	1.620	1.840	1.850	1.850	20,000	37,000	1.8500	1.777	1.564	1.777	1.786	1.786	20,714	1.7862	-0.54%
2024-05-30	0	1.850	1.820	1.900	1.820	1.860	72,500	133,950	1.8476	1.786	1.757	1.834	1.757	1.796	75,089	1.7839	-1.60%
2024-05-29	0	1.880	1.880	1.920	-	-	0	0	-	1.815	1.815	1.854	-	-	0	-	1.62%
2024-05-28	0	1.850	1.850	1.910	1.840	1.840	10,000	18,400	1.8400	1.786	1.786	1.844	1.777	1.777	10,357	1.7766	2.21%
2024-05-27	0	1.810	1.810	1.860	1.790	1.820	1,000,000	1,799,600	1.7996	1.748	1.748	1.796	1.728	1.757	1,035,714	1.7375	0.56%
2024-05-24	0	1.800	1.800	1.850	1.800	1.800	12,500	22,500	1.8000	1.738	1.738	1.786	1.738	1.738	12,946	1.7379	-3.74%
2024-05-23	0	1.870	1.810	1.870	1.800	1.930	80,000	146,500	1.8313	1.806	1.748	1.806	1.738	1.863	82,857	1.7681	9.36%
2024-05-22	0	1.710	1.710	1.770	-	-	0	0	-	1.651	1.651	1.709	-	-	0	-	0.00%
2024-05-21	0	1.710	1.710	1.800	1.610	1.710	65,000	109,825	1.6896	1.651	1.651	1.738	1.554	1.651	67,321	1.6314	0.59%
2024-05-20	0	1.700	1.700	1.800	1.600	1.700	72,500	121,350	1.6738	1.641	1.641	1.738	1.545	1.641	75,089	1.6161	0.00%
2024-05-17	0	1.700	1.500	1.800	1.690	1.710	117,500	199,750	1.7000	1.641	1.448	1.738	1.632	1.651	121,696	1.6414	1.19%
2024-05-16	0	1.680	1.650	1.690	1.680	1.800	102,500	176,150	1.7185	1.622	1.593	1.632	1.622	1.738	106,161	1.6593	-11.58%
2024-05-14	0	1.900	1.710	1.900	-	-	0	0	-	1.834	1.651	1.834	-	-	0	-	0.00%
2024-05-13	0	1.900	1.830	1.920	1.890	1.900	137,500	261,050	1.8985	1.834	1.767	1.854	1.825	1.834	142,411	1.8331	-2.56%
2024-05-10	0	1.950	1.850	1.990	1.890	1.950	865,000	1,637,450	1.8930	1.883	1.786	1.921	1.825	1.883	895,893	1.8277	5.41%
2024-05-09	0	1.850	1.840	1.900	1.830	1.880	70,000	130,225	1.8604	1.786	1.777	1.834	1.767	1.815	72,500	1.7962	1.09%
2024-05-08	0	1.830	1.810	1.910	1.810	1.900	92,500	172,425	1.8641	1.767	1.748	1.844	1.748	1.834	95,804	1.7998	-0.54%
2024-05-07	0	1.840	1.780	1.840	1.780	1.850	1,267,500	2,329,075	1.8375	1.777	1.719	1.777	1.719	1.786	1,312,768	1.7742	3.37%
2024-05-06	0	1.780	1.710	1.850	1.780	1.820	1,665,000	3,026,800	1.8179	1.719	1.651	1.786	1.719	1.757	1,724,464	1.7552	-2.20%
2024-05-03	0	1.820	1.820	1.870	1.820	1.850	32,500	59,600	1.8338	1.757	1.757	1.806	1.757	1.786	33,661	1.7706	0.00%
2024-05-02	0	1.820	1.820	1.870	1.820	1.870	77,500	144,425	1.8635	1.757	1.757	1.806	1.757	1.806	80,268	1.7993	-1.09%
2024-04-30	0	1.840	1.830	1.850	1.830	1.840	75,000	137,275	1.8303	1.777	1.767	1.786	1.767	1.777	77,679	1.7672	1.10%
2024-04-29	0	1.820	1.820	1.850	1.790	1.850	227,500	417,650	1.8358	1.757	1.757	1.786	1.728	1.786	235,625	1.7725	-1.62%
2024-04-26	0	1.850	1.840	1.880	1.840	1.850	350,000	647,450	1.8499	1.786	1.777	1.815	1.777	1.786	362,500	1.7861	0.54%
2024-04-25	0	1.840	1.840	1.880	1.800	1.840	125,000	229,900	1.8392	1.777	1.777	1.815	1.738	1.777	129,464	1.7758	0.00%
2024-04-24	0	1.840	1.710	1.850	1.820	1.850	260,000	478,500	1.8404	1.777	1.651	1.786	1.757	1.786	269,286	1.7769	1.10%
2024-04-23	0	1.820	1.660	1.820	-	-	0	0	-	1.757	1.603	1.757	-	-	0	-	0.00%
2024-04-22	0	1.820	1.660	1.820	1.810	1.820	100,000	181,900	1.8190	1.757	1.603	1.757	1.748	1.757	103,571	1.7563	1.11%
2024-04-19	0	1.800	1.680	1.880	1.680	1.680	5,000	8,400	1.6800	1.738	1.622	1.815	1.622	1.622	5,179	1.6221	0.00%
2024-04-18	0	1.800	1.660	1.880	1.700	1.800	25,000	43,000	1.7200	1.738	1.603	1.815	1.641	1.738	25,893	1.6607	0.00%
2024-04-17	0	1.800	1.800	1.900	-	-	0	0	-	1.738	1.738	1.834	-	-	0	-	0.00%
2024-04-16	0	1.800	1.650	1.850	1.660	1.800	62,500	108,900	1.7424	1.738	1.593	1.786	1.603	1.738	64,732	1.6823	8.43%
2024-04-15	0	1.660	1.650	1.900	1.660	1.660	2,500	4,150	1.6600	1.603	1.593	1.834	1.603	1.603	2,589	1.6028	-11.70%
2024-04-12	0	1.880	1.810	1.900	1.820	1.890	30,000	55,600	1.8533	1.815	1.748	1.834	1.757	1.825	31,071	1.7894	-0.53%
2024-04-11	0	1.890	1.850	1.900	1.880	1.900	70,000	132,525	1.8932	1.825	1.786	1.834	1.815	1.834	72,500	1.8279	1.61%
2024-04-10	0	1.860	1.820	1.870	1.800	1.940	187,500	350,375	1.8687	1.796	1.757	1.806	1.738	1.873	194,196	1.8042	3.33%
2024-04-09	0	1.800	1.610	1.890	1.790	1.930	182,500	350,525	1.9207	1.738	1.554	1.825	1.728	1.863	189,018	1.8545	0.56%
2024-04-08	0	1.790	1.610	1.820	-	-	0	0	-	1.728	1.554	1.757	-	-	0	-	0.00%
2024-04-05	0	1.790	1.620	1.810	1.610	1.790	5,000	8,500	1.7000	1.728	1.564	1.748	1.554	1.728	5,179	1.6414	-0.56%
2024-04-03	0	1.800	1.610	1.850	-	-	0	0	-	1.738	1.554	1.786	-	-	0	-	0.00%
2024-04-02	0	1.800	1.600	1.880	1.790	1.800	17,500	31,400	1.7943	1.738	1.545	1.815	1.728	1.738	18,125	1.7324	2.27%
2024-03-28	0	1.760	1.760	1.940	1.760	1.880	37,500	68,350	1.8227	1.699	1.699	1.873	1.699	1.815	38,839	1.7598	-10.20%
2024-03-27	0	1.960	1.830	1.970	1.690	1.970	220,000	416,425	1.8928	1.892	1.767	1.902	1.632	1.902	227,857	1.8276	4.26%
2024-03-26	0	1.880	1.700	1.880	1.570	1.980	447,500	825,400	1.8445	1.815	1.641	1.815	1.516	1.912	463,482	1.7809	7.43%
2024-03-25	0	1.750	1.740	1.940	1.680	1.750	45,000	78,575	1.7461	1.690	1.680	1.873	1.622	1.690	46,607	1.6859	-10.26%
2024-03-22	0	1.950	1.780	1.950	1.550	1.980	57,500	106,925	1.8596	1.883	1.719	1.883	1.497	1.912	59,554	1.7954	9.55%
2024-03-21	0	1.780	1.670	1.980	1.700	1.780	110,000	192,125	1.7466	1.719	1.612	1.912	1.641	1.719	113,929	1.6864	0.00%
2024-03-20	0	1.780	1.520	1.780	1.500	1.800	260,000	444,250	1.7087	1.719	1.468	1.719	1.448	1.738	269,286	1.6497	20.27%
2024-03-19	0	1.480	1.300	1.480	-	-	0	0	-	1.429	1.255	1.429	-	-	0	-	0.00%
2024-03-18	0	1.480	1.360	1.550	1.350	1.480	200,000	283,900	1.4195	1.429	1.313	1.497	1.303	1.429	207,143	1.3706	13.85%
2024-03-15	0	1.300	1.240	1.400	1.300	1.300	15,000	19,500	1.3000	1.255	1.197	1.352	1.255	1.255	15,536	1.2552	0.00%
2024-03-14	0	1.300	1.290	1.350	1.210	1.380	215,000	270,750	1.2593	1.255	1.246	1.303	1.168	1.332	222,679	1.2159	1.56%
2024-03-13	0	1.280	1.210	1.400	1.200	1.400	292,500	363,800	1.2438	1.236	1.168	1.352	1.159	1.352	302,946	1.2009	0.00%
2024-03-12	0	1.280	1.200	1.330	1.060	1.300	517,500	606,800	1.1726	1.236	1.159	1.284	1.023	1.255	535,982	1.1321	-1.54%
2024-03-11	0	1.300	1.100	1.380	1.280	1.300	47,500	61,500	1.2947	1.255	1.062	1.332	1.236	1.255	49,196	1.2501	0.00%
2024-03-08	0	1.300	1.200	1.400	1.290	1.300	55,000	71,450	1.2991	1.255	1.159	1.352	1.246	1.255	56,964	1.2543	-3.70%
2024-03-07	0	1.350	1.350	1.380	1.300	1.390	110,000	147,475	1.3407	1.303	1.303	1.332	1.255	1.342	113,929	1.2945	-3.57%
2024-03-06	0	1.400	1.400	1.460	1.310	1.310	20,000	26,200	1.3100	1.352	1.352	1.410	1.265	1.265	20,714	1.2648	-7.28%
2024-03-05	0	1.510	0.550	1.520	1.520	1.520	5,000	7,600	1.5200	1.458	0.531	1.468	1.468	1.468	5,179	1.4676	2.03%
2024-03-04	0	1.480	1.030	1.480	-	-	0	0	-	1.429	0.994	1.429	-	-	0	-	-2.63%
2024-03-01	0	1.520	-	1.520	1.480	1.520	15,000	22,625	1.5083	1.468	-	1.468	1.429	1.468	15,536	1.4563	8.57%
2024-02-29	0	1.400	0.520	1.400	1.400	1.410	10,000	14,050	1.4050	1.352	0.502	1.352	1.352	1.361	10,357	1.3566	0.00%
2024-02-28	0	1.400	1.400	1.500	1.400	1.520	95,000	136,125	1.4329	1.352	1.352	1.448	1.352	1.468	98,393	1.3835	0.00%
2024-02-27	0	1.400	1.400	1.460	1.400	1.500	77,500	110,625	1.4274	1.352	1.352	1.410	1.352	1.448	80,268	1.3782	1.45%
2024-02-26	0	1.380	1.380	1.510	1.380	1.520	140,000	199,200	1.4229	1.332	1.332	1.458	1.332	1.468	145,000	1.3738	-9.21%
2024-02-23	0	1.520	1.510	1.590	1.500	1.610	92,500	141,000	1.5243	1.468	1.458	1.535	1.448	1.554	95,804	1.4718	-5.59%
2024-02-22	0	1.610	1.590	1.610	1.580	1.690	125,000	200,825	1.6066	1.554	1.535	1.554	1.526	1.632	129,464	1.5512	0.62%
2024-02-21	0	1.600	1.600	1.720	1.600	1.740	77,500	132,725	1.7126	1.545	1.545	1.661	1.545	1.680	80,268	1.6535	-8.57%
2024-02-20	0	1.750	1.720	1.880	1.670	1.820	70,000	122,375	1.7482	1.690	1.661	1.815	1.612	1.757	72,500	1.6879	-2.78%
2024-02-19	0	1.800	1.780	1.920	1.800	1.890	52,500	95,900	1.8267	1.738	1.719	1.854	1.738	1.825	54,375	1.7637	-4.76%
2024-02-16	0	1.890	1.850	1.950	1.750	1.920	227,500	415,300	1.8255	1.825	1.786	1.883	1.690	1.854	235,625	1.7625	-3.57%
2024-02-15	0	1.960	1.950	2.050	1.960	2.030	97,500	195,750	2.0077	1.892	1.883	1.979	1.892	1.960	100,982	1.9385	-3.92%
2024-02-14	0	2.040	1.940	2.030	2.020	2.060	85,000	172,900	2.0341	1.970	1.873	1.960	1.950	1.989	88,036	1.9640	-2.86%
2024-02-09	0	2.100	2.060	2.100	2.060	2.160	47,500	99,225	2.0889	2.028	1.989	2.028	1.989	2.086	49,196	2.0169	0.96%
2024-02-08	0	2.080	-	2.160	2.080	2.280	1,592,500	3,579,600	2.2478	2.008	-	2.086	2.008	2.201	1,649,375	2.1703	-9.57%
2024-02-07	0	2.300	2.190	2.300	2.110	2.300	1,932,500	4,262,550	2.2057	2.221	2.114	2.221	2.037	2.221	2,001,518	2.1297	0.88%
2024-02-06	0	2.280	2.000	2.350	2.110	2.280	477,500	1,049,900	2.1987	2.201	1.931	2.269	2.037	2.201	494,554	2.1229	1.33%
2024-02-05	0	2.250	2.070	2.250	2.100	2.250	230,000	507,550	2.2067	2.172	1.999	2.172	2.028	2.172	238,214	2.1306	0.00%
2024-02-02	0	2.250	2.200	2.250	2.080	2.250	635,000	1,347,425	2.1219	2.172	2.124	2.172	2.008	2.172	657,679	2.0488	7.14%
2024-02-01	0	2.100	2.080	2.130	2.080	2.140	162,500	343,725	2.1152	2.028	2.008	2.057	2.008	2.066	168,304	2.0423	-1.87%
2024-01-31	0	2.140	2.120	2.180	2.120	2.150	92,500	197,550	2.1357	2.066	2.047	2.105	2.047	2.076	95,804	2.0620	-2.28%
2024-01-30	0	2.190	2.120	2.190	2.170	2.200	57,500	126,125	2.1935	2.114	2.047	2.114	2.095	2.124	59,554	2.1178	2.34%
2024-01-29	0	2.140	2.100	2.190	2.100	2.170	255,000	545,475	2.1391	2.066	2.028	2.114	2.028	2.095	264,107	2.0654	-2.73%
2024-01-26	0	2.200	2.150	2.210	2.140	2.230	112,500	243,800	2.1671	2.124	2.076	2.134	2.066	2.153	116,518	2.0924	1.38%
2024-01-25	0	2.170	2.170	2.200	2.160	2.290	52,500	114,150	2.1743	2.095	2.095	2.124	2.086	2.211	54,375	2.0993	0.00%
2024-01-24	0	2.170	2.170	2.220	2.170	2.170	20,000	43,400	2.1700	2.095	2.095	2.143	2.095	2.095	20,714	2.0952	1.40%
2024-01-23	0	2.140	2.120	2.150	2.120	2.150	80,000	171,025	2.1378	2.066	2.047	2.076	2.047	2.076	82,857	2.0641	-0.47%
2024-01-22	0	2.150	2.150	2.170	2.150	2.170	55,000	119,100	2.1655	2.076	2.076	2.095	2.076	2.095	56,964	2.0908	-0.92%
2024-01-19	0	2.170	2.170	2.200	2.170	2.170	20,000	43,400	2.1700	2.095	2.095	2.124	2.095	2.095	20,714	2.0952	0.00%
2024-01-18	0	2.170	2.170	2.240	2.160	2.220	62,500	136,275	2.1804	2.095	2.095	2.163	2.086	2.143	64,732	2.1052	-1.81%
2024-01-17	0	2.210	2.140	2.220	2.140	2.210	150,000	324,350	2.1623	2.134	2.066	2.143	2.066	2.134	155,357	2.0878	1.38%
2024-01-16	0	2.180	2.170	2.200	2.170	2.200	67,500	147,700	2.1881	2.105	2.095	2.124	2.095	2.124	69,911	2.1127	-1.36%
2024-01-15	0	2.210	2.200	2.230	2.210	2.220	55,000	122,000	2.2182	2.134	2.124	2.153	2.134	2.143	56,964	2.1417	-0.45%
2024-01-12	0	2.220	2.220	2.270	2.220	2.220	10,000	22,200	2.2200	2.143	2.143	2.192	2.143	2.143	10,357	2.1434	0.00%
2024-01-11	0	2.220	2.200	2.250	2.200	2.220	62,500	138,550	2.2168	2.143	2.124	2.172	2.124	2.143	64,732	2.1404	-0.89%
2024-01-10	0	2.240	2.220	2.240	2.220	2.250	72,500	162,375	2.2397	2.163	2.143	2.163	2.143	2.172	75,089	2.1624	0.45%
2024-01-09	0	2.230	2.230	2.270	2.230	2.260	97,500	219,700	2.2533	2.153	2.153	2.192	2.153	2.182	100,982	2.1756	-1.33%
2024-01-08	0	2.260	2.250	2.310	2.250	2.250	20,000	45,000	2.2500	2.182	2.172	2.230	2.172	2.172	20,714	2.1724	0.44%
2024-01-05	0	2.250	2.250	2.300	2.250	2.250	5,000	11,250	2.2500	2.172	2.172	2.221	2.172	2.172	5,179	2.1724	0.00%
2024-01-04	0	2.250	2.200	2.250	-	-	0	0	-	2.172	2.124	2.172	-	-	0	-	0.00%
2024-01-03	0	2.250	2.170	2.270	2.100	2.250	497,500	1,089,950	2.1909	2.172	2.095	2.192	2.028	2.172	515,268	2.1153	0.00%
2024-01-02	0	2.250	2.250	2.290	2.240	2.390	452,500	1,032,525	2.2818	2.172	2.172	2.211	2.163	2.308	468,661	2.2031	0.00%
2023-12-29	0	2.250	2.250	2.300	2.250	2.350	602,500	1,385,025	2.2988	2.172	2.172	2.221	2.172	2.269	624,018	2.2195	-3.85%
2023-12-28	0	2.340	2.290	2.350	2.220	2.400	630,000	1,458,650	2.3153	2.259	2.211	2.269	2.143	2.317	652,500	2.2355	4.00%
2023-12-27	0	2.250	2.230	2.260	2.100	2.260	540,000	1,195,300	2.2135	2.172	2.153	2.182	2.028	2.182	559,286	2.1372	6.64%
2023-12-22	0	2.110	2.090	2.120	2.010	2.120	570,000	1,178,100	2.0668	2.037	2.018	2.047	1.941	2.047	590,357	1.9956	3.43%
2023-12-21	0	2.040	1.990	2.050	1.990	2.050	585,000	1,176,375	2.0109	1.970	1.921	1.979	1.921	1.979	605,893	1.9416	1.49%
2023-12-20	0	2.010	1.990	2.020	1.970	2.010	515,000	1,028,225	1.9966	1.941	1.921	1.950	1.902	1.941	533,393	1.9277	0.50%
2023-12-19	0	2.000	1.970	2.020	1.930	2.010	535,000	1,055,375	1.9727	1.931	1.902	1.950	1.863	1.941	554,107	1.9046	2.56%
2023-12-18	0	1.950	1.950	1.990	1.950	2.030	575,000	1,139,025	1.9809	1.883	1.883	1.921	1.883	1.960	595,536	1.9126	-4.88%
2023-12-15	0	2.050	2.010	2.050	1.950	2.190	1,137,500	2,314,700	2.0349	1.979	1.941	1.979	1.883	2.114	1,178,125	1.9647	-0.49%
2023-12-14	0	2.060	2.060	2.100	2.050	2.180	490,000	1,034,325	2.1109	1.989	1.989	2.028	1.979	2.105	507,500	2.0381	-3.29%
2023-12-13	0	2.130	2.120	2.140	2.120	2.170	482,500	1,036,350	2.1479	2.057	2.047	2.066	2.047	2.095	499,732	2.0738	-4.48%
2023-12-12	0	2.230	2.120	2.240	2.080	2.290	540,000	1,155,025	2.1389	2.153	2.047	2.163	2.008	2.211	559,286	2.0652	1.83%
2023-12-11	0	2.190	2.110	2.200	2.050	2.210	422,500	882,900	2.0897	2.114	2.037	2.124	1.979	2.134	437,589	2.0176	3.30%
2023-12-08	0	2.120	2.110	2.240	2.100	2.250	470,000	1,031,675	2.1951	2.047	2.037	2.163	2.028	2.172	486,786	2.1194	-5.36%
2023-12-07	0	2.240	2.220	2.300	2.230	2.340	2,527,500	5,905,150	2.3364	2.163	2.143	2.221	2.153	2.259	2,617,768	2.2558	-1.75%
2023-12-06	0	2.280	2.260	2.300	2.200	2.300	477,500	1,085,125	2.2725	2.201	2.182	2.221	2.124	2.221	494,554	2.1942	0.44%
2023-12-05	0	2.270	2.270	2.280	2.250	2.340	485,000	1,111,500	2.2918	2.192	2.192	2.201	2.172	2.259	502,321	2.2127	-2.99%
2023-12-04	0	2.340	2.310	2.350	2.300	2.400	440,000	1,029,575	2.3399	2.259	2.230	2.269	2.221	2.317	455,714	2.2593	-2.50%
2023-12-01	0	2.400	2.360	2.420	2.300	2.640	1,187,500	2,875,400	2.4214	2.317	2.279	2.337	2.221	2.549	1,229,911	2.3379	2.13%
2023-11-30	0	2.350	2.310	2.350	2.160	2.430	1,500,000	3,424,125	2.2828	2.269	2.230	2.269	2.086	2.346	1,553,571	2.2040	7.31%
2023-11-29	0	2.190	2.150	2.220	2.120	2.220	455,000	985,600	2.1662	2.114	2.076	2.143	2.047	2.143	471,250	2.0915	2.34%
2023-11-28	0	2.140	2.120	2.250	2.140	2.280	492,500	1,069,325	2.1712	2.066	2.047	2.172	2.066	2.201	510,089	2.0963	-2.73%
2023-11-27	0	2.200	2.160	2.200	2.160	2.230	420,000	928,475	2.2107	2.124	2.086	2.124	2.086	2.153	435,000	2.1344	-1.79%
2023-11-24	0	2.240	2.200	2.290	2.230	2.350	432,500	979,450	2.2646	2.163	2.124	2.211	2.153	2.269	447,946	2.1865	-1.75%
2023-11-23	0	2.280	2.170	2.290	2.150	2.300	970,000	2,170,450	2.2376	2.201	2.095	2.211	2.076	2.221	1,004,643	2.1604	5.56%
2023-11-22	0	2.160	2.120	2.200	2.160	2.260	857,500	1,929,450	2.2501	2.086	2.047	2.124	2.086	2.182	888,125	2.1725	-0.92%
2023-11-21	0	2.180	2.160	2.230	2.160	2.380	957,500	2,254,850	2.3549	2.105	2.086	2.153	2.086	2.298	991,696	2.2737	-4.39%
2023-11-20	0	2.280	2.280	2.290	2.200	2.320	437,500	982,150	2.2449	2.201	2.201	2.211	2.124	2.240	453,125	2.1675	0.00%
2023-11-17	0	2.280	2.260	2.270	2.280	2.400	392,500	919,100	2.3417	2.201	2.182	2.192	2.201	2.317	406,518	2.2609	-4.20%
2023-11-16	0	2.380	2.370	2.450	2.370	2.540	745,000	1,813,900	2.4348	2.298	2.288	2.366	2.288	2.452	771,607	2.3508	-1.24%
2023-11-15	0	2.410	2.410	2.430	2.250	2.430	3,085,000	7,102,875	2.3024	2.327	2.327	2.346	2.172	2.346	3,195,179	2.2230	4.78%
2023-11-14	0	2.300	2.240	2.320	2.100	2.320	1,470,000	3,347,550	2.2772	2.221	2.163	2.240	2.028	2.240	1,522,500	2.1987	-1.71%
2023-11-13	0	2.340	2.280	2.350	2.150	2.340	577,500	1,305,200	2.2601	2.259	2.201	2.269	2.076	2.259	598,125	2.1822	-0.43%
2023-11-10	0	2.350	2.330	2.350	2.180	2.350	680,000	1,527,350	2.2461	2.269	2.250	2.269	2.105	2.269	704,286	2.1687	4.91%
2023-11-09	0	2.240	2.240	2.290	2.150	2.240	415,000	903,200	2.1764	2.163	2.163	2.211	2.076	2.163	429,821	2.1013	3.23%
2023-11-08	0	2.170	2.160	2.210	2.080	2.170	2,717,500	5,678,200	2.0895	2.095	2.086	2.134	2.008	2.095	2,814,554	2.0174	3.33%
2023-11-07	0	2.100	2.100	2.170	2.090	2.210	527,500	1,137,100	2.1556	2.028	2.028	2.095	2.018	2.134	546,339	2.0813	-6.67%
2023-11-06	0	2.250	2.100	2.250	2.080	2.270	455,000	991,825	2.1798	2.172	2.028	2.172	2.008	2.192	471,250	2.1047	-0.88%
2023-11-03	0	2.270	2.150	2.280	2.180	2.300	335,000	751,425	2.2431	2.192	2.076	2.201	2.105	2.221	346,964	2.1657	-2.58%
2023-11-02	0	2.330	2.230	2.330	2.200	2.340	497,500	1,130,825	2.2730	2.250	2.153	2.250	2.124	2.259	515,268	2.1946	0.00%
2023-11-01	0	2.330	2.280	2.330	2.240	2.370	400,000	920,350	2.3009	2.250	2.201	2.250	2.163	2.288	414,286	2.2215	-0.85%
2023-10-31	0	2.350	2.320	2.350	2.250	2.350	365,000	835,125	2.2880	2.269	2.240	2.269	2.172	2.269	378,036	2.2091	3.07%
2023-10-30	0	2.280	2.260	2.330	2.170	2.350	825,000	1,865,875	2.2617	2.201	2.182	2.250	2.095	2.269	854,464	2.1837	4.59%
2023-10-27	0	2.180	2.100	2.180	1.890	2.200	665,000	1,357,450	2.0413	2.105	2.028	2.105	1.825	2.124	688,750	1.9709	12.37%
2023-10-26	0	1.940	1.910	1.950	1.850	1.980	345,000	654,050	1.8958	1.873	1.844	1.883	1.786	1.912	357,321	1.8304	4.30%
2023-10-25	0	1.860	1.860	1.870	1.800	1.870	400,000	735,950	1.8399	1.796	1.796	1.806	1.738	1.806	414,286	1.7764	2.76%
2023-10-24	0	1.810	1.750	1.860	1.720	1.880	462,500	835,850	1.8072	1.748	1.690	1.796	1.661	1.815	479,018	1.7449	-0.55%
2023-10-20	0	1.820	1.820	1.900	1.800	1.840	430,000	784,375	1.8241	1.757	1.757	1.834	1.738	1.777	445,357	1.7612	-1.62%
2023-10-19	0	1.850	1.800	1.900	1.810	1.900	377,500	706,675	1.8720	1.786	1.738	1.834	1.748	1.834	390,982	1.8074	-2.63%
2023-10-18	0	1.900	1.890	1.910	1.850	1.930	385,000	728,700	1.8927	1.834	1.825	1.844	1.786	1.863	398,750	1.8275	1.60%
2023-10-17	0	1.870	1.820	1.900	1.850	1.900	327,500	612,750	1.8710	1.806	1.757	1.834	1.786	1.834	339,196	1.8065	-1.58%
2023-10-16	0	1.900	1.820	1.950	1.740	1.940	415,000	779,825	1.8791	1.834	1.757	1.883	1.680	1.873	429,821	1.8143	-4.52%
2023-10-13	0	1.990	1.950	1.990	1.950	2.030	385,000	765,075	1.9872	1.921	1.883	1.921	1.883	1.960	398,750	1.9187	-1.49%
2023-10-12	0	2.020	2.020	2.060	2.000	2.180	640,000	1,341,450	2.0960	1.950	1.950	1.989	1.931	2.105	662,857	2.0237	1.00%
2023-10-11	0	2.000	2.000	2.040	1.800	2.080	677,500	1,310,700	1.9346	1.931	1.931	1.970	1.738	2.008	701,696	1.8679	9.89%
2023-10-10	0	1.820	1.780	1.870	1.760	1.820	380,000	680,500	1.7908	1.757	1.719	1.806	1.699	1.757	393,571	1.7290	1.11%
2023-10-09	0	1.800	1.800	1.820	1.630	1.820	612,500	1,045,900	1.7076	1.738	1.738	1.757	1.574	1.757	634,375	1.6487	11.80%
2023-10-06	0	1.610	1.600	1.730	1.550	1.730	375,000	642,800	1.7141	1.554	1.545	1.670	1.497	1.670	388,393	1.6550	-6.94%
2023-10-05	0	1.730	1.580	1.750	1.680	1.750	330,000	566,875	1.7178	1.670	1.526	1.690	1.622	1.690	341,786	1.6586	0.58%
2023-10-04	0	1.720	1.630	1.720	1.550	1.760	470,000	764,200	1.6260	1.661	1.574	1.661	1.497	1.699	486,786	1.5699	2.38%
2023-10-03	0	1.680	1.600	1.680	1.620	1.750	370,000	628,250	1.6980	1.622	1.545	1.622	1.564	1.690	383,214	1.6394	-6.67%
2023-09-29	0	1.800	1.750	1.800	1.620	1.810	315,000	556,075	1.7653	1.738	1.690	1.738	1.564	1.748	326,250	1.7044	-3.23%
2023-09-28	0	1.860	1.780	1.860	1.700	1.930	357,500	627,650	1.7557	1.796	1.719	1.796	1.641	1.863	370,268	1.6951	10.71%
2023-09-27	0	1.680	1.680	1.690	1.600	1.650	135,000	218,375	1.6176	1.622	1.622	1.632	1.545	1.593	139,821	1.5618	1.82%
2023-09-26	0	1.650	1.650	1.720	1.610	1.710	232,500	389,250	1.6742	1.593	1.593	1.661	1.554	1.651	240,804	1.6165	-5.17%
2023-09-25	0	1.740	1.740	1.780	1.690	1.750	137,500	237,950	1.7305	1.680	1.680	1.719	1.632	1.690	142,411	1.6709	-1.14%
2023-09-22	0	1.760	1.720	1.740	1.650	1.840	387,500	671,575	1.7331	1.699	1.661	1.680	1.593	1.777	401,339	1.6733	-4.35%
2023-09-21	0	1.840	1.840	1.880	1.730	2.050	737,500	1,436,625	1.9480	1.777	1.777	1.815	1.670	1.979	763,839	1.8808	-4.17%
2023-09-20	0	1.920	1.920	1.940	1.590	2.400	3,620,000	6,901,575	1.9065	1.854	1.854	1.873	1.535	2.317	3,749,286	1.8408	-22.58%
2023-09-19	1	-	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2023-09-11	0	2.480	2.440	2.490	2.430	2.630	1,087,500	2,705,100	2.4874	2.394	2.356	2.404	2.346	2.539	1,126,339	2.4017	-3.88%
2023-09-07	0	2.580	2.580	2.630	2.280	2.630	1,765,000	4,355,125	2.4675	2.491	2.491	2.539	2.201	2.539	1,828,036	2.3824	7.50%
2023-09-06	0	2.400	2.380	2.430	2.350	2.590	1,240,000	3,042,900	2.4540	2.317	2.298	2.346	2.269	2.501	1,284,286	2.3693	-2.44%
2023-09-05	0	2.460	2.420	2.470	2.220	2.470	1,615,000	3,823,675	2.3676	2.375	2.337	2.385	2.143	2.385	1,672,679	2.2860	7.89%
2023-09-04	0	2.280	2.220	2.280	2.140	2.300	882,500	1,933,225	2.1906	2.201	2.143	2.201	2.066	2.221	914,018	2.1151	4.59%
2023-08-31	0	2.180	2.100	2.180	1.980	2.220	1,982,500	4,174,375	2.1056	2.105	2.028	2.105	1.912	2.143	2,053,304	2.0330	7.39%
2023-08-30	0	2.030	1.980	2.040	1.900	2.140	2,067,500	4,190,575	2.0269	1.960	1.912	1.970	1.834	2.066	2,141,339	1.9570	9.14%
2023-08-29	0	1.860	1.810	1.880	1.790	1.860	32,500	59,700	1.8369	1.796	1.748	1.815	1.728	1.796	33,661	1.7736	0.54%
2023-08-28	0	1.850	1.740	1.850	1.850	1.850	10,000	18,500	1.8500	1.786	1.680	1.786	1.786	1.786	10,357	1.7862	1.09%
2023-08-25	0	1.830	1.690	1.850	1.750	1.870	152,500	273,450	1.7931	1.767	1.632	1.786	1.690	1.806	157,946	1.7313	-1.61%
2023-08-24	0	1.860	1.860	1.870	1.750	1.860	87,500	158,425	1.8106	1.796	1.796	1.806	1.690	1.796	90,625	1.7481	-1.06%
2023-08-23	0	1.880	1.610	1.880	1.860	1.880	10,000	18,700	1.8700	1.815	1.554	1.815	1.796	1.815	10,357	1.8055	1.62%
2023-08-22	0	1.850	1.750	1.850	-	-	0	0	-	1.786	1.690	1.786	-	-	0	-	-0.54%
2023-08-21	0	1.860	1.710	1.770	1.800	1.890	22,500	40,900	1.8178	1.796	1.651	1.709	1.738	1.825	23,304	1.7551	2.20%
2023-08-18	0	1.820	1.760	1.820	1.890	1.890	17,500	33,075	1.8900	1.757	1.699	1.757	1.825	1.825	18,125	1.8248	-3.19%
2023-08-17	0	1.880	1.750	1.880	1.910	1.950	5,000	9,650	1.9300	1.815	1.690	1.815	1.844	1.883	5,179	1.8634	0.00%
2023-08-16	0	1.880	1.830	1.880	1.860	1.900	710,000	1,320,700	1.8601	1.815	1.767	1.815	1.796	1.834	735,357	1.7960	1.08%
2023-08-15	0	1.860	1.820	1.860	1.880	1.900	20,000	37,800	1.8900	1.796	1.757	1.796	1.815	1.834	20,714	1.8248	1.09%
2023-08-14	0	1.840	1.770	1.850	1.770	1.990	57,500	109,125	1.8978	1.777	1.709	1.786	1.709	1.921	59,554	1.8324	-4.17%
2023-08-11	0	1.920	1.880	1.920	1.860	1.940	47,500	90,075	1.8963	1.854	1.815	1.854	1.796	1.873	49,196	1.8309	4.35%
2023-08-10	0	1.840	1.760	1.880	1.710	1.880	245,000	440,575	1.7983	1.777	1.699	1.815	1.651	1.815	253,750	1.7363	3.37%
2023-08-09	0	1.780	1.720	1.780	1.700	1.820	287,500	499,650	1.7379	1.719	1.661	1.719	1.641	1.757	297,768	1.6780	-3.26%
2023-08-08	0	1.840	1.750	1.840	1.800	1.850	7,500	13,750	1.8333	1.777	1.690	1.777	1.738	1.786	7,768	1.7701	-2.13%
2023-08-07	0	1.880	1.800	1.880	1.850	1.940	5,000	9,475	1.8950	1.815	1.738	1.815	1.786	1.873	5,179	1.8297	2.17%
2023-08-04	0	1.840	1.650	1.840	1.820	1.860	5,000	9,200	1.8400	1.777	1.593	1.777	1.757	1.796	5,179	1.7766	1.66%
2023-08-03	0	1.810	1.790	1.830	1.810	1.850	12,500	22,725	1.8180	1.748	1.728	1.767	1.748	1.786	12,946	1.7553	-2.69%
2023-08-02	0	1.860	1.770	1.870	1.820	1.900	260,000	480,950	1.8498	1.796	1.709	1.806	1.757	1.834	269,286	1.7860	-2.11%
2023-08-01	0	1.900	1.850	1.900	1.900	1.900	12,500	23,750	1.9000	1.834	1.786	1.834	1.834	1.834	12,946	1.8345	0.00%
2023-07-31	0	1.900	1.900	1.910	1.810	1.920	632,500	1,198,275	1.8945	1.834	1.834	1.844	1.748	1.854	655,089	1.8292	-3.55%
2023-07-28	0	1.970	1.900	1.970	1.940	2.030	670,000	1,307,625	1.9517	1.902	1.834	1.902	1.873	1.960	693,929	1.8844	1.55%
2023-07-27	0	1.940	1.880	1.940	1.890	2.030	1,272,500	2,436,950	1.9151	1.873	1.815	1.873	1.825	1.960	1,317,946	1.8491	-0.51%
2023-07-26	0	1.950	1.830	1.950	1.840	2.000	1,780,000	3,430,925	1.9275	1.883	1.767	1.883	1.777	1.931	1,843,571	1.8610	5.41%
2023-07-25	0	1.850	1.840	1.940	1.810	1.990	195,000	362,400	1.8585	1.786	1.777	1.873	1.748	1.921	201,964	1.7944	-4.64%
2023-07-24	0	1.940	1.850	1.940	1.850	2.000	22,500	42,975	1.9100	1.873	1.786	1.873	1.786	1.931	23,304	1.8441	0.00%
2023-07-21	0	1.940	1.850	1.940	1.900	2.000	32,500	62,475	1.9223	1.873	1.786	1.873	1.834	1.931	33,661	1.8560	0.00%
2023-07-20	0	1.940	1.900	1.940	1.950	2.050	37,500	74,475	1.9860	1.873	1.834	1.873	1.883	1.979	38,839	1.9175	-0.51%
2023-07-19	0	1.950	1.900	1.950	1.880	1.990	2,285,000	4,321,725	1.8913	1.883	1.834	1.883	1.815	1.921	2,366,607	1.8261	2.63%
2023-07-18	0	1.900	1.840	1.900	1.830	1.990	12,500	23,275	1.8620	1.834	1.777	1.834	1.767	1.921	12,946	1.7978	0.53%
2023-07-14	0	1.890	1.880	1.940	1.890	1.970	87,300	165,520	1.8960	1.825	1.815	1.873	1.825	1.902	90,418	1.8306	0.53%
2023-07-13	0	1.880	1.880	1.940	1.870	1.920	35,000	66,150	1.8900	1.815	1.815	1.873	1.806	1.854	36,250	1.8248	0.00%
2023-07-12	0	1.880	1.880	1.950	1.880	1.980	150,000	294,200	1.9613	1.815	1.815	1.883	1.815	1.912	155,357	1.8937	-4.57%
2023-07-11	0	1.970	1.830	1.950	1.880	1.990	42,500	81,150	1.9094	1.902	1.767	1.883	1.815	1.921	44,018	1.8436	2.60%
2023-07-10	0	1.920	1.900	1.920	1.910	1.980	47,500	91,400	1.9242	1.854	1.834	1.854	1.844	1.912	49,196	1.8579	1.05%
2023-07-07	0	1.900	1.880	1.920	1.850	2.000	347,500	674,850	1.9420	1.834	1.815	1.854	1.786	1.931	359,911	1.8750	-1.04%
2023-07-06	0	1.920	1.860	1.920	1.880	1.930	185,000	349,975	1.8918	1.854	1.796	1.854	1.815	1.863	191,607	1.8265	-1.03%
2023-07-05	0	1.940	1.930	1.990	1.930	2.040	320,000	629,925	1.9685	1.873	1.863	1.921	1.863	1.970	331,429	1.9006	-4.90%
2023-07-04	0	2.040	1.970	2.040	2.000	2.040	57,500	116,150	2.0200	1.970	1.902	1.970	1.931	1.970	59,554	1.9503	0.00%
2023-07-03	0	2.040	1.960	2.040	1.990	2.090	82,500	167,075	2.0252	1.970	1.892	1.970	1.921	2.018	85,446	1.9553	0.49%
2023-06-30	0	2.030	1.990	2.030	1.850	2.120	457,500	906,700	1.9819	1.960	1.921	1.960	1.786	2.047	473,839	1.9135	2.01%
2023-06-29	0	1.990	1.970	2.000	1.940	2.140	492,500	1,007,900	2.0465	1.921	1.902	1.931	1.873	2.066	510,089	1.9759	0.00%
2023-06-28	0	1.990	1.810	2.000	1.800	2.030	162,500	301,850	1.8575	1.921	1.748	1.931	1.738	1.960	168,304	1.7935	0.51%
2023-06-27	0	1.980	1.950	1.990	1.970	2.050	157,500	312,725	1.9856	1.912	1.883	1.921	1.902	1.979	163,125	1.9171	-0.50%
2023-06-26	0	1.990	1.910	1.990	1.900	2.170	757,500	1,542,550	2.0364	1.921	1.844	1.921	1.834	2.095	784,554	1.9661	0.51%
2023-06-23	0	1.980	1.910	1.980	1.730	2.150	1,470,000	2,855,800	1.9427	1.912	1.844	1.912	1.670	2.076	1,522,500	1.8757	17.16%
2023-06-21	0	1.690	1.690	1.740	1.600	1.720	35,000	59,025	1.6864	1.632	1.632	1.680	1.545	1.661	36,250	1.6283	-1.74%
2023-06-20	0	1.720	1.720	1.760	1.700	1.890	740,000	1,325,225	1.7908	1.661	1.661	1.699	1.641	1.825	766,429	1.7291	-1.71%
2023-06-19	0	1.750	1.680	1.750	1.710	1.750	35,000	60,975	1.7421	1.690	1.622	1.690	1.651	1.690	36,250	1.6821	1.16%
2023-06-16	0	1.730	1.660	1.730	1.640	1.800	1,330,000	2,187,500	1.6447	1.670	1.603	1.670	1.583	1.738	1,377,500	1.5880	4.85%
2023-06-15	0	1.650	1.610	1.650	1.600	1.650	72,500	116,250	1.6034	1.593	1.554	1.593	1.545	1.593	75,089	1.5482	0.00%
2023-06-14	0	1.650	1.620	1.650	1.560	1.740	182,500	296,625	1.6253	1.593	1.564	1.593	1.506	1.680	189,018	1.5693	2.48%
2023-06-13	0	1.610	1.610	1.680	1.610	1.780	287,500	478,625	1.6648	1.554	1.554	1.622	1.554	1.719	297,768	1.6074	-10.06%
2023-06-12	0	1.790	1.730	1.870	1.740	1.810	82,500	146,925	1.7809	1.728	1.670	1.806	1.680	1.748	85,446	1.7195	-1.10%
2023-06-09	0	1.810	1.790	1.910	1.810	1.830	102,500	186,225	1.8168	1.748	1.728	1.844	1.748	1.767	106,161	1.7542	0.00%
2023-06-08	0	1.810	1.800	1.950	1.720	1.950	472,500	872,550	1.8467	1.748	1.738	1.883	1.661	1.883	489,375	1.7830	-9.50%
2023-06-07	0	2.000	1.870	2.000	1.850	2.130	410,000	832,025	2.0293	1.931	1.806	1.931	1.786	2.057	424,643	1.9594	-2.44%
2023-06-06	0	2.050	1.990	2.050	1.960	2.180	345,000	710,100	2.0583	1.979	1.921	1.979	1.892	2.105	357,321	1.9873	3.02%
2023-06-05	0	1.990	1.960	1.990	1.750	2.090	412,500	807,350	1.9572	1.921	1.892	1.921	1.690	2.018	427,232	1.8897	9.34%
2023-06-02	0	1.820	1.770	1.820	1.760	2.060	302,500	559,500	1.8496	1.757	1.709	1.757	1.699	1.989	313,304	1.7858	-7.61%
2023-06-01	0	1.970	1.880	1.970	1.930	1.990	185,000	363,150	1.9630	1.902	1.815	1.902	1.863	1.921	191,607	1.8953	-1.50%
2023-05-31	0	2.000	1.940	2.000	1.940	2.250	217,500	461,425	2.1215	1.931	1.873	1.931	1.873	2.172	225,268	2.0483	-4.76%
2023-05-30	0	2.100	2.030	2.100	1.900	2.160	695,000	1,397,150	2.0103	2.028	1.960	2.028	1.834	2.086	719,821	1.9410	2.44%
2023-05-29	0	2.050	1.980	2.050	1.900	2.350	2,900,000	6,211,200	2.1418	1.979	1.912	1.979	1.834	2.269	3,003,571	2.0679	9.04%
2023-05-25	0	1.880	1.780	1.880	1.390	2.080	1,980,000	3,213,375	1.6229	1.815	1.719	1.815	1.342	2.008	2,050,714	1.5670	34.29%
2023-05-24	0	1.400	1.380	1.400	1.230	1.470	780,000	1,049,000	1.3449	1.352	1.332	1.352	1.188	1.419	807,857	1.2985	16.67%
2023-05-23	0	1.200	1.180	1.210	1.180	1.270	255,000	306,650	1.2025	1.159	1.139	1.168	1.139	1.226	264,107	1.1611	1.69%
2023-05-22	0	1.180	1.160	1.180	1.180	1.200	60,000	70,900	1.1817	1.139	1.120	1.139	1.139	1.159	62,143	1.1409	-1.67%
2023-05-19	0	1.200	1.150	1.200	0.980	1.280	2,172,500	2,494,325	1.1481	1.159	1.110	1.159	0.946	1.236	2,250,089	1.1085	17.65%
2023-05-18	0	1.020	0.980	1.020	0.990	1.020	15,000	15,125	1.0083	0.985	0.946	0.985	0.956	0.985	15,536	0.9736	-0.97%
2023-05-17	0	1.030	0.900	1.030	1.000	1.000	2,095,000	2,095,075	1.0000	0.994	0.869	0.994	0.966	0.966	2,169,821	0.9656	-0.96%
2023-05-16	0	1.040	0.900	1.040	1.020	1.050	210,000	216,500	1.0310	1.004	0.869	1.004	0.985	1.014	217,500	0.9954	1.96%
2023-05-15	0	1.020	0.950	1.020	1.000	1.040	3,135,000	3,169,500	1.0110	0.985	0.917	0.985	0.966	1.004	3,246,964	0.9761	0.00%
2023-05-12	0	1.020	0.900	1.020	0.980	1.020	7,500	7,475	0.9967	0.985	0.869	0.985	0.946	0.985	7,768	0.9623	6.25%
2023-05-11	0	0.960	0.960	1.000	0.950	0.960	12,500	11,925	0.9540	0.927	0.927	0.966	0.917	0.927	12,946	0.9211	-5.88%
2023-05-10	0	1.020	1.000	1.030	0.980	1.020	12,067,500	11,868,300	0.9835	0.985	0.966	0.994	0.946	0.985	12,498,482	0.9496	0.99%
2023-05-09	0	1.010	0.900	1.030	1.000	1.030	740,000	742,575	1.0035	0.975	0.869	0.994	0.966	0.994	766,429	0.9689	1.00%
2023-05-08	0	1.000	0.900	1.020	1.000	1.000	2,500	2,500	1.0000	0.966	0.869	0.985	0.966	0.966	2,589	0.9655	0.00%
2023-05-05	0	1.000	0.940	1.020	-	-	0	0	-	0.966	0.908	0.985	-	-	0	-	0.00%
2023-05-04	0	1.000	0.900	1.020	-	-	0	0	-	0.966	0.869	0.985	-	-	0	-	0.00%
2023-05-03	0	1.000	0.900	1.020	-	-	0	0	-	0.966	0.869	0.985	-	-	0	-	0.00%
2023-05-02	0	1.000	0.900	1.020	-	-	0	0	-	0.966	0.869	0.985	-	-	0	-	0.00%
2023-04-28	0	1.000	0.900	1.020	-	-	0	0	-	0.966	0.869	0.985	-	-	0	-	0.00%
2023-04-27	0	1.000	0.900	1.000	1.000	1.020	5,000	5,050	1.0100	0.966	0.869	0.966	0.966	0.985	5,179	0.9752	0.00%
2023-04-26	0	1.000	0.910	1.000	1.010	1.010	2,500	2,525	1.0100	0.966	0.879	0.966	0.975	0.975	2,589	0.9752	2.04%
2023-04-25	0	0.980	0.900	0.980	-	-	0	0	-	0.946	0.869	0.946	-	-	0	-	-1.01%
2023-04-24	0	0.990	0.900	1.000	0.990	0.990	12,907,500	12,778,425	0.9900	0.956	0.869	0.966	0.956	0.956	13,368,482	0.9559	-1.00%
2023-04-21	0	1.000	0.970	1.020	1.000	1.000	20,000	20,000	1.0000	0.966	0.937	0.985	0.966	0.966	20,714	0.9655	0.00%
2023-04-20	0	1.000	0.880	1.000	0.900	1.000	15,102,500	13,895,925	0.9201	0.966	0.850	0.966	0.869	0.966	15,641,875	0.8884	7.53%
2023-04-19	0	0.930	0.900	0.940	-	-	0	0	-	0.898	0.869	0.908	-	-	0	-	0.00%
2023-04-18	0	0.930	0.880	0.950	0.930	0.930	30,000	28,100	0.9367	0.898	0.850	0.917	0.898	0.898	31,071	0.9044	-1.06%
2023-04-17	0	0.940	0.880	0.940	-	-	0	0	-	0.908	0.850	0.908	-	-	0	-	0.00%
2023-04-14	0	0.940	0.880	0.940	-	-	0	0	-	0.908	0.850	0.908	-	-	0	-	0.00%
2023-04-13	0	0.940	0.900	0.940	-	-	0	0	-	0.908	0.869	0.908	-	-	0	-	0.00%
2023-04-12	0	0.940	0.880	0.940	-	-	0	0	-	0.908	0.850	0.908	-	-	0	-	0.00%
2023-04-11	0	0.940	0.880	0.940	-	-	0	0	-	0.908	0.850	0.908	-	-	0	-	0.00%
2023-04-06	0	0.940	0.900	0.940	-	-	0	0	-	0.908	0.869	0.908	-	-	0	-	0.00%
2023-04-04	0	0.940	0.880	0.950	0.930	0.940	50,000	46,950	0.9390	0.908	0.850	0.917	0.898	0.908	51,786	0.9066	0.00%
2023-04-03	0	0.940	0.880	0.940	-	-	0	0	-	0.908	0.850	0.908	-	-	0	-	0.00%
2023-03-31	0	0.940	0.880	0.950	-	-	0	0	-	0.908	0.850	0.917	-	-	0	-	0.00%
2023-03-30	0	0.940	0.900	0.950	0.930	0.940	32,500	30,375	0.9346	0.908	0.869	0.917	0.898	0.908	33,661	0.9024	-1.05%
2023-03-29	0	0.950	0.880	0.950	0.950	0.950	2,500	2,375	0.9500	0.917	0.850	0.917	0.917	0.917	2,589	0.9172	2.15%
2023-03-28	0	0.930	0.890	0.950	-	-	0	0	-	0.898	0.859	0.917	-	-	0	-	0.00%
2023-03-27	0	0.930	0.900	0.950	-	-	0	0	-	0.898	0.869	0.917	-	-	0	-	0.00%
2023-03-24	0	0.930	0.900	0.930	0.900	0.930	55,000	49,800	0.9055	0.898	0.869	0.898	0.869	0.898	56,964	0.8742	-2.11%
2023-03-23	0	0.950	0.920	0.950	0.940	0.950	35,000	33,100	0.9457	0.917	0.888	0.917	0.908	0.917	36,250	0.9131	0.00%
2023-03-22	0	0.950	0.910	0.950	0.950	0.950	7,500	6,975	0.9300	0.917	0.879	0.917	0.917	0.917	7,768	0.8979	3.26%
2023-03-21	0	0.920	0.900	0.970	0.920	1.040	142,500	132,425	0.9293	0.888	0.869	0.937	0.888	1.004	147,589	0.8973	-4.17%
2023-03-20	0	0.960	0.900	0.960	0.900	0.990	77,500	70,825	0.9139	0.927	0.869	0.927	0.869	0.956	80,268	0.8824	-4.95%
2023-03-17	0	1.010	0.920	1.010	0.980	1.010	510,000	509,875	0.9998	0.975	0.888	0.975	0.946	0.975	528,214	0.9653	0.00%
2023-03-16	0	1.010	0.940	1.010	1.020	1.070	17,500	18,600	1.0629	0.975	0.908	0.975	0.985	1.033	18,125	1.0262	1.00%
2023-03-15	0	1.000	0.920	1.000	-	-	0	0	-	0.966	0.888	0.966	-	-	0	-	0.00%
2023-03-14	0	1.000	0.930	1.000	1.000	1.000	1,000,000	1,000,000	1.0000	0.966	0.898	0.966	0.966	0.966	1,035,714	0.9655	-0.99%
2023-03-13	0	1.010	0.920	1.010	-	-	0	0	-	0.975	0.888	0.975	-	-	0	-	0.00%
2023-03-10	0	1.010	0.930	1.010	-	-	0	0	-	0.975	0.898	0.975	-	-	0	-	0.00%
2023-03-09	0	1.010	0.980	1.010	1.000	1.020	15,000	15,150	1.0100	0.975	0.946	0.975	0.966	0.985	15,536	0.9752	7.45%
2023-03-08	0	0.940	0.920	1.000	0.940	0.940	2,500	2,350	0.9400	0.908	0.888	0.966	0.908	0.908	2,589	0.9076	-6.93%
2023-03-07	0	1.010	0.900	0.960	0.920	1.010	12,500	12,000	0.9600	0.975	0.869	0.927	0.888	0.975	12,946	0.9269	0.00%
2023-03-06	0	1.010	0.910	1.010	1.020	1.020	2,500	2,550	1.0200	0.975	0.879	0.975	0.985	0.985	2,589	0.9848	5.21%
2023-03-03	0	0.960	0.910	0.960	0.880	1.030	152,500	145,650	0.9551	0.927	0.879	0.927	0.850	0.994	157,946	0.9221	-4.95%
2023-03-02	0	1.010	1.000	1.030	1.000	1.030	15,000	15,150	1.0100	0.975	0.966	0.994	0.966	0.994	15,536	0.9752	-1.94%
2023-03-01	0	1.030	1.000	1.030	1.070	1.070	5,000	5,350	1.0700	0.994	0.966	0.994	1.033	1.033	5,179	1.0331	-3.74%
2023-02-28	0	1.070	1.000	1.070	-	-	0	0	-	1.033	0.966	1.033	-	-	0	-	0.00%
2023-02-27	0	1.070	1.000	1.020	1.000	1.090	15,000	15,450	1.0300	1.033	0.966	0.985	0.966	1.052	15,536	0.9945	5.94%
2023-02-24	0	1.010	1.010	1.020	1.010	1.050	5,000	5,150	1.0300	0.975	0.975	0.985	0.975	1.014	5,179	0.9945	-3.81%
2023-02-23	0	1.050	1.010	1.050	-	-	0	0	-	1.014	0.975	1.014	-	-	0	-	-0.94%
2023-02-22	0	1.060	1.010	1.060	1.010	1.060	275,000	278,925	1.0143	1.023	0.975	1.023	0.975	1.023	284,821	0.9793	1.92%
2023-02-21	0	1.040	1.000	1.050	1.010	1.040	20,000	20,425	1.0213	1.004	0.966	1.014	0.975	1.004	20,714	0.9860	1.96%
2023-02-20	0	1.020	0.970	1.010	1.000	1.050	2,377,500	2,378,875	1.0006	0.985	0.937	0.975	0.966	1.014	2,462,411	0.9661	2.00%
2023-02-17	0	1.000	0.950	0.990	0.990	1.000	670,000	669,825	0.9997	0.966	0.917	0.956	0.956	0.966	693,929	0.9653	-0.99%
2023-02-16	0	1.010	0.970	1.010	-	-	0	0	-	0.975	0.937	0.975	-	-	0	-	-2.88%
2023-02-15	0	1.040	0.970	1.040	1.000	1.040	37,500	37,700	1.0053	1.004	0.937	1.004	0.966	1.004	38,839	0.9707	0.00%
2023-02-14	0	1.040	1.000	1.040	1.000	1.050	15,000	15,450	1.0300	1.004	0.966	1.004	0.966	1.014	15,536	0.9945	2.97%
2023-02-13	0	1.010	1.000	1.060	1.010	1.040	90,000	91,500	1.0167	0.975	0.966	1.023	0.975	1.004	93,214	0.9816	-6.48%
2023-02-10	0	1.080	1.030	1.080	1.030	1.080	40,000	42,425	1.0606	1.043	0.994	1.043	0.994	1.043	41,429	1.0241	-1.82%
2023-02-09	0	1.100	1.030	1.100	-	-	0	0	-	1.062	0.994	1.062	-	-	0	-	0.00%
2023-02-08	0	1.100	1.030	1.100	-	-	0	0	-	1.062	0.994	1.062	-	-	0	-	0.00%
2023-02-07	0	1.100	1.040	1.100	1.070	1.190	10,000	11,300	1.1300	1.062	1.004	1.062	1.033	1.149	10,357	1.0910	2.80%
2023-02-06	0	1.070	1.010	1.070	1.000	1.170	1,990,000	2,135,525	1.0731	1.033	0.975	1.033	0.966	1.130	2,061,071	1.0361	-6.14%
2023-02-03	0	1.140	1.030	1.140	1.190	1.190	20,000	23,800	1.1900	1.101	0.994	1.101	1.149	1.149	20,714	1.1490	0.88%
2023-02-02	0	1.130	1.030	1.130	1.170	1.170	2,500	2,925	1.1700	1.091	0.994	1.091	1.130	1.130	2,589	1.1297	2.73%
2023-02-01	0	1.100	1.040	1.100	1.100	1.180	77,500	87,925	1.1345	1.062	1.004	1.062	1.062	1.139	80,268	1.0954	-2.65%
2023-01-31	0	1.130	1.000	1.130	1.110	1.130	7,500	8,375	1.1167	1.091	0.966	1.091	1.072	1.091	7,768	1.0782	6.60%
2023-01-30	0	1.060	1.010	1.060	1.010	1.080	77,500	82,025	1.0584	1.023	0.975	1.023	0.975	1.043	80,268	1.0219	3.92%
2023-01-27	0	1.020	0.940	1.020	0.990	1.020	37,500	38,000	1.0133	0.985	0.908	0.985	0.956	0.985	38,839	0.9784	0.99%
2023-01-26	0	1.010	0.920	1.010	1.000	1.050	70,000	71,075	1.0154	0.975	0.888	0.975	0.966	1.014	72,500	0.9803	3.06%
2023-01-20	0	0.980	0.980	1.000	0.980	1.040	1,715,000	1,716,150	1.0007	0.946	0.946	0.966	0.946	1.004	1,776,250	0.9662	-10.91%
2023-01-19	0	1.100	1.010	1.100	-	-	0	0	-	1.062	0.975	1.062	-	-	0	-	-1.79%
2023-01-18	0	1.120	1.030	1.120	-	-	0	0	-	1.081	0.994	1.081	-	-	0	-	-1.75%
2023-01-17	0	1.140	1.010	1.140	-	-	0	0	-	1.101	0.975	1.101	-	-	0	-	0.00%
2023-01-16	0	1.140	1.020	1.140	1.100	1.150	12,500	14,150	1.1320	1.101	0.985	1.101	1.062	1.110	12,946	1.0930	0.00%
2023-01-13	0	1.140	1.010	1.140	-	-	5,000	5,325	1.0650	1.101	0.975	1.101	-	-	5,179	1.0283	-2.56%
2023-01-12	0	1.170	1.080	1.170	-	-	0	0	-	1.130	1.043	1.130	-	-	0	-	0.00%
2023-01-11	0	1.170	1.080	1.170	1.190	1.190	2,500	2,975	1.1900	1.130	1.043	1.130	1.149	1.149	2,589	1.1490	1.74%
2023-01-10	0	1.150	1.110	1.150	-	-	0	0	-	1.110	1.072	1.110	-	-	0	-	-1.71%
2023-01-09	0	1.170	1.080	1.170	1.090	1.200	15,000	16,950	1.1300	1.130	1.043	1.130	1.052	1.159	15,536	1.0910	4.46%
2023-01-06	0	1.120	1.060	1.120	-	-	0	0	-	1.081	1.023	1.081	-	-	0	-	0.00%
2023-01-05	0	1.120	1.050	1.120	-	-	0	0	-	1.081	1.014	1.081	-	-	0	-	0.00%
2023-01-04	0	1.120	1.050	1.120	1.080	1.180	20,000	22,400	1.1200	1.081	1.014	1.081	1.043	1.139	20,714	1.0814	3.70%
2023-01-03	0	1.080	1.010	1.100	1.080	1.080	5,000	5,350	1.0700	1.043	0.975	1.062	1.043	1.043	5,179	1.0331	-5.26%
2022-12-30	0	1.140	1.060	1.090	1.000	1.220	227,500	239,300	1.0519	1.101	1.023	1.052	0.966	1.178	235,625	1.0156	-3.39%
2022-12-29	0	1.180	1.070	1.180	1.160	1.190	7,500	8,825	1.1767	1.139	1.033	1.139	1.120	1.149	7,768	1.1361	2.61%
2022-12-28	0	1.150	1.070	1.150	-	-	0	0	-	1.110	1.033	1.110	-	-	0	-	-0.86%
2022-12-23	0	1.160	1.070	1.160	1.150	1.200	30,000	34,625	1.1542	1.120	1.033	1.120	1.110	1.159	31,071	1.1144	2.65%
2022-12-22	0	1.130	1.060	1.130	1.100	1.150	27,500	30,550	1.1109	1.091	1.023	1.091	1.062	1.110	28,482	1.0726	2.73%
2022-12-21	0	1.100	1.030	1.100	1.000	1.170	105,000	115,525	1.1002	1.062	0.994	1.062	0.966	1.130	108,750	1.0623	0.00%
2022-12-20	0	1.100	1.060	1.100	1.090	1.100	37,500	41,075	1.0953	1.062	1.023	1.062	1.052	1.062	38,839	1.0576	-4.35%
2022-12-19	0	1.150	1.110	1.150	-	-	0	0	-	1.110	1.072	1.110	-	-	0	-	0.00%
2022-12-16	0	1.150	1.100	1.150	1.160	1.160	2,500	2,900	1.1600	1.110	1.062	1.110	1.120	1.120	2,589	1.1200	0.00%
2022-12-15	0	1.150	1.110	1.150	-	-	5,000	5,550	1.1100	1.110	1.072	1.110	-	-	5,179	1.0717	-2.54%
2022-12-14	0	1.180	1.120	1.180	1.120	1.180	55,000	62,400	1.1345	1.139	1.081	1.139	1.081	1.139	56,964	1.0954	-0.84%
2022-12-13	0	1.190	1.120	1.190	1.180	1.190	90,000	106,650	1.1850	1.149	1.081	1.149	1.139	1.149	93,214	1.1441	-0.83%
2022-12-12	0	1.200	1.160	1.200	1.260	1.260	2,500	3,150	1.2600	1.159	1.120	1.159	1.217	1.217	2,589	1.2166	-0.83%
2022-12-09	0	1.210	1.150	1.210	1.110	1.250	2,532,500	2,953,025	1.1661	1.168	1.110	1.168	1.072	1.207	2,622,946	1.1258	8.04%
2022-12-08	0	1.120	1.080	1.120	1.090	1.230	240,000	270,400	1.1267	1.081	1.043	1.081	1.052	1.188	248,571	1.0878	-6.67%
2022-12-07	0	1.200	1.130	1.210	1.070	1.280	8,630,000	10,177,775	1.1793	1.159	1.091	1.168	1.033	1.236	8,938,214	1.1387	2.56%
2022-12-06	0	1.170	1.120	1.240	1.120	1.170	20,105,000	23,170,800	1.1525	1.130	1.081	1.197	1.081	1.130	20,823,036	1.1127	3.54%
2022-12-05	0	1.130	1.030	1.130	0.980	1.150	77,500	84,900	1.0955	1.091	0.994	1.091	0.946	1.110	80,268	1.0577	2.73%
2022-12-02	0	1.100	1.100	1.130	1.100	1.140	65,000	71,825	1.1050	1.062	1.062	1.091	1.062	1.101	67,321	1.0669	-7.56%
2022-12-01	0	1.190	1.140	1.180	1.130	1.190	77,500	88,300	1.1394	1.149	1.101	1.139	1.091	1.149	80,268	1.1001	-5.56%
2022-11-30	0	1.260	0.990	1.260	1.130	1.290	27,500	33,700	1.2255	1.217	0.956	1.217	1.091	1.246	28,482	1.1832	5.88%
2022-11-29	0	1.190	0.880	1.190	-	-	0	0	-	1.149	0.850	1.149	-	-	0	-	0.00%
2022-11-28	0	1.190	1.130	1.190	1.130	1.190	20,000	23,075	1.1538	1.149	1.091	1.149	1.091	1.149	20,714	1.1140	-0.83%
2022-11-25	0	1.200	1.150	1.200	-	-	0	0	-	1.159	1.110	1.159	-	-	0	-	0.00%
2022-11-24	0	1.200	1.150	1.200	-	-	0	0	-	1.159	1.110	1.159	-	-	0	-	-0.83%
2022-11-23	0	1.210	1.150	1.210	1.190	1.270	10,000	12,200	1.2200	1.168	1.110	1.168	1.149	1.226	10,357	1.1779	0.83%
2022-11-22	0	1.200	1.060	1.200	1.130	1.250	47,500	55,175	1.1616	1.159	1.023	1.159	1.091	1.207	49,196	1.1215	-6.25%
2022-11-21	0	1.280	1.130	1.280	-	-	0	0	-	1.236	1.091	1.236	-	-	0	-	0.00%
2022-11-18	0	1.280	1.150	1.280	1.240	1.320	35,000	44,350	1.2671	1.236	1.110	1.236	1.197	1.274	36,250	1.2234	2.40%
2022-11-17	0	1.250	1.130	1.250	1.270	1.270	2,500	3,175	1.2700	1.207	1.091	1.207	1.226	1.226	2,589	1.2262	0.81%
2022-11-16	0	1.240	1.160	1.240	-	-	0	0	-	1.197	1.120	1.197	-	-	0	-	0.00%
2022-11-15	0	1.240	1.160	1.240	1.190	1.240	182,500	225,700	1.2367	1.197	1.120	1.197	1.149	1.197	189,018	1.1941	0.00%
2022-11-14	0	1.240	1.120	1.240	1.110	1.270	150,000	175,875	1.1725	1.197	1.081	1.197	1.072	1.226	155,357	1.1321	1.64%
2022-11-11	0	1.220	1.170	1.240	1.130	1.170	52,500	60,400	1.1505	1.178	1.130	1.197	1.091	1.130	54,375	1.1108	-2.40%
2022-11-10	0	1.250	1.120	1.250	1.250	1.260	3,215,000	4,050,400	1.2598	1.207	1.081	1.207	1.207	1.217	3,329,821	1.2164	0.81%
2022-11-09	0	1.240	1.180	1.270	1.170	1.240	80,000	95,325	1.1916	1.197	1.139	1.226	1.130	1.197	82,857	1.1505	-4.62%
2022-11-08	0	1.300	1.250	1.300	1.100	1.400	615,000	797,750	1.2972	1.255	1.207	1.255	1.062	1.352	636,964	1.2524	16.07%
2022-11-07	0	1.120	1.120	1.170	1.120	1.240	35,000	39,600	1.1314	1.081	1.081	1.130	1.081	1.197	36,250	1.0924	-7.44%
2022-11-04	0	1.210	1.160	1.210	1.170	1.220	22,500	26,450	1.1756	1.168	1.120	1.168	1.130	1.178	23,304	1.1350	0.83%
2022-11-03	0	1.200	1.020	1.200	-	-	0	0	-	1.159	0.985	1.159	-	-	0	-	0.00%
2022-11-02	0	1.200	1.000	1.200	-	-	0	0	-	1.159	0.966	1.159	-	-	0	-	0.00%
2022-11-01	0	1.200	1.040	1.200	-	-	0	0	-	1.159	1.004	1.159	-	-	0	-	-2.44%
2022-10-31	0	1.230	1.030	1.230	1.240	1.240	2,500	3,100	1.2400	1.188	0.994	1.188	1.197	1.197	2,589	1.1972	0.82%
2022-10-28	0	1.220	0.980	1.220	1.140	1.220	7,500	8,750	1.1667	1.178	0.946	1.178	1.101	1.178	7,768	1.1264	0.00%
2022-10-27	0	1.220	0.880	1.220	1.150	1.230	5,000	5,950	1.1900	1.178	0.850	1.178	1.110	1.188	5,179	1.1490	7.02%
2022-10-26	0	1.140	1.140	1.240	1.130	1.140	1,145,000	1,305,225	1.1399	1.101	1.101	1.197	1.091	1.101	1,185,893	1.1006	0.00%
2022-10-25	0	1.140	1.020	1.140	-	-	5,000	6,200	1.2400	1.101	0.985	1.101	-	-	5,179	1.1972	0.00%
2022-10-24	0	1.140	1.010	1.140	-	-	0	0	-	1.101	0.975	1.101	-	-	0	-	-2.56%
2022-10-21	0	1.170	1.050	1.170	-	-	0	0	-	1.130	1.014	1.130	-	-	0	-	0.00%
2022-10-20	0	1.170	1.120	1.180	1.120	1.250	32,500	38,075	1.1715	1.130	1.081	1.139	1.081	1.207	33,661	1.1311	-4.10%
2022-10-19	0	1.220	1.180	1.220	-	-	0	0	-	1.178	1.139	1.178	-	-	0	-	-2.40%
2022-10-18	0	1.250	1.190	1.250	1.200	1.370	57,500	71,625	1.2457	1.207	1.149	1.207	1.159	1.323	59,554	1.2027	-6.72%
2022-10-17	0	1.340	0.880	1.350	-	-	0	0	-	1.294	0.850	1.303	-	-	0	-	0.00%
2022-10-14	0	1.340	1.200	1.350	0.890	1.280	80,000	91,625	1.1453	1.294	1.159	1.303	0.859	1.236	82,857	1.1058	4.69%
2022-10-13	0	1.280	1.110	1.280	1.230	1.280	15,000	18,675	1.2450	1.236	1.072	1.236	1.188	1.236	15,536	1.2021	4.07%
2022-10-12	0	1.230	1.180	1.230	1.180	1.240	72,500	88,250	1.2172	1.188	1.139	1.188	1.139	1.197	75,089	1.1753	-8.21%
2022-10-11	0	1.340	1.220	1.280	1.120	1.400	110,000	135,875	1.2352	1.294	1.178	1.236	1.081	1.352	113,929	1.1926	-0.74%
2022-10-10	0	1.350	0.880	1.350	-	-	0	0	-	1.303	0.850	1.303	-	-	0	-	-2.88%
2022-10-07	0	1.390	-	1.390	1.270	1.400	90,000	121,050	1.3450	1.342	-	1.342	1.226	1.352	93,214	1.2986	0.00%
2022-10-06	0	1.390	1.300	1.390	1.390	1.430	10,000	14,000	1.4000	1.342	1.255	1.342	1.342	1.381	10,357	1.3517	-0.71%
2022-10-05	0	1.400	1.300	1.400	1.310	1.400	57,500	79,350	1.3800	1.352	1.255	1.352	1.265	1.352	59,554	1.3324	1.45%
2022-10-03	0	1.380	1.300	1.380	1.430	1.460	10,000	14,450	1.4450	1.332	1.255	1.332	1.381	1.410	10,357	1.3952	-2.82%
2022-09-30	0	1.420	1.300	1.420	1.450	1.470	5,000	7,300	1.4600	1.371	1.255	1.371	1.400	1.419	5,179	1.4097	-0.70%
2022-09-29	0	1.430	1.350	1.430	1.360	1.470	395,000	557,650	1.4118	1.381	1.303	1.381	1.313	1.419	409,107	1.3631	3.62%
2022-09-28	0	1.380	1.230	1.380	1.350	1.390	10,000	13,700	1.3700	1.332	1.188	1.332	1.303	1.342	10,357	1.3228	-0.72%
2022-09-27	0	1.390	1.270	1.390	1.420	1.420	2,500	3,550	1.4200	1.342	1.226	1.342	1.371	1.371	2,589	1.3710	2.21%
2022-09-26	0	1.360	1.260	1.360	1.260	1.390	12,500	16,450	1.3160	1.313	1.217	1.313	1.217	1.342	12,946	1.2706	2.26%
2022-09-23	0	1.330	1.200	1.330	1.350	1.390	5,000	6,850	1.3700	1.284	1.159	1.284	1.303	1.342	5,179	1.3228	2.31%
2022-09-22	0	1.300	1.280	1.300	1.280	1.330	202,500	264,000	1.3037	1.255	1.236	1.255	1.236	1.284	209,732	1.2587	-8.45%
2022-09-21	0	1.420	1.400	1.420	1.350	1.470	82,500	115,175	1.3961	1.371	1.352	1.371	1.303	1.419	85,446	1.3479	0.71%
2022-09-20	0	1.410	1.300	1.410	1.350	1.470	17,500	24,325	1.3900	1.361	1.255	1.361	1.303	1.419	18,125	1.3421	-2.76%
2022-09-19	0	1.450	1.310	1.450	1.450	1.500	7,500	11,000	1.4667	1.400	1.265	1.400	1.400	1.448	7,768	1.4161	5.07%
2022-09-16	0	1.380	1.350	1.400	1.380	1.390	45,000	62,250	1.3833	1.332	1.303	1.352	1.332	1.342	46,607	1.3356	-9.80%
2022-09-15	0	1.530	1.380	1.530	1.470	1.560	15,000	22,425	1.4950	1.477	1.332	1.477	1.419	1.506	15,536	1.4434	-2.55%
2022-09-14	0	1.570	1.480	1.570	1.450	1.600	55,000	82,100	1.4927	1.516	1.429	1.516	1.400	1.545	56,964	1.4413	-0.63%
2022-09-13	0	1.580	1.500	1.580	1.500	1.630	175,000	267,925	1.5310	1.526	1.448	1.526	1.448	1.574	181,250	1.4782	1.94%
2022-09-09	0	1.550	1.490	1.550	1.500	1.630	237,500	369,100	1.5541	1.497	1.439	1.497	1.448	1.574	245,982	1.5005	-1.27%
2022-09-08	0	1.570	1.500	1.570	1.370	1.600	1,110,000	1,661,950	1.4973	1.516	1.448	1.516	1.323	1.545	1,149,643	1.4456	12.95%
2022-09-07	0	1.390	1.390	1.470	1.320	1.690	1,747,500	2,551,775	1.4602	1.342	1.342	1.419	1.274	1.632	1,809,911	1.4099	2.96%
2022-09-06	0	1.350	1.260	1.350	1.260	1.380	395,000	523,550	1.3254	1.303	1.217	1.303	1.217	1.332	409,107	1.2797	8.00%
2022-09-05	0	1.250	1.150	1.250	1.120	1.300	195,000	240,900	1.2354	1.207	1.110	1.207	1.081	1.255	201,964	1.1928	0.81%
2022-09-02	0	1.240	1.120	1.240	1.150	1.350	270,000	332,700	1.2322	1.197	1.081	1.197	1.110	1.303	279,643	1.1897	-6.06%
2022-09-01	0	1.320	1.230	1.320	0.990	1.400	3,450,000	4,432,325	1.2847	1.274	1.188	1.274	0.956	1.352	3,573,214	1.2404	17.86%
2022-08-31	0	1.120	1.020	1.120	1.000	1.160	40,000	43,350	1.0838	1.081	0.985	1.081	0.966	1.120	41,429	1.0464	-1.75%
2022-08-30	0	1.140	1.050	1.150	-	-	0	0	-	1.101	1.014	1.110	-	-	0	-	0.00%
2022-08-29	0	1.140	1.100	1.140	1.130	1.200	25,000	28,525	1.1410	1.101	1.062	1.101	1.091	1.159	25,893	1.1017	0.88%
2022-08-26	0	1.130	1.120	1.130	1.120	1.190	175,000	199,100	1.1377	1.091	1.081	1.091	1.081	1.149	181,250	1.0985	-7.38%
2022-08-25	0	1.220	1.150	1.230	1.150	1.220	22,500	26,200	1.1644	1.178	1.110	1.188	1.110	1.178	23,304	1.1243	-2.40%
2022-08-24	0	1.250	1.150	1.250	-	-	0	0	-	1.207	1.110	1.207	-	-	0	-	0.00%
2022-08-23	0	1.250	1.150	1.250	1.290	1.290	2,500	3,225	1.2900	1.207	1.110	1.207	1.246	1.246	2,589	1.2455	0.00%
2022-08-22	0	1.250	1.150	1.250	1.150	1.270	67,500	80,125	1.1870	1.207	1.110	1.207	1.110	1.226	69,911	1.1461	-0.79%
2022-08-19	0	1.260	1.150	1.260	-	-	0	0	-	1.217	1.110	1.217	-	-	0	-	-1.56%
2022-08-18	0	1.280	1.180	1.280	1.120	1.260	120,000	143,275	1.1940	1.236	1.139	1.236	1.081	1.217	124,286	1.1528	0.79%
2022-08-17	0	1.270	1.200	1.270	-	-	0	0	-	1.226	1.159	1.226	-	-	0	-	-0.78%
2022-08-16	0	1.280	1.220	1.290	1.220	1.340	87,500	109,525	1.2517	1.236	1.178	1.246	1.178	1.294	90,625	1.2086	-2.29%
2022-08-15	0	1.310	1.220	1.310	1.200	1.350	10,000	12,850	1.2850	1.265	1.178	1.265	1.159	1.303	10,357	1.2407	3.97%
2022-08-12	0	1.260	1.190	1.260	1.300	1.300	37,500	48,750	1.3000	1.217	1.149	1.217	1.255	1.255	38,839	1.2552	-2.33%
2022-08-11	0	1.290	1.220	1.300	1.210	1.450	252,500	340,025	1.3466	1.246	1.178	1.255	1.168	1.400	261,518	1.3002	0.78%
2022-08-10	0	1.280	1.210	1.280	1.180	1.300	75,000	92,125	1.2283	1.236	1.168	1.236	1.139	1.255	77,679	1.1860	-0.78%
2022-08-09	0	1.290	1.170	1.290	-	-	0	0	-	1.246	1.130	1.246	-	-	0	-	-0.77%
2022-08-08	0	1.300	1.190	1.300	1.200	1.300	505,000	646,250	1.2797	1.255	1.149	1.255	1.159	1.255	523,036	1.2356	0.00%
2022-08-05	0	1.300	1.180	1.300	1.170	1.300	5,717,500	7,133,500	1.2477	1.255	1.139	1.255	1.130	1.255	5,921,696	1.2046	3.17%
2022-08-04	0	1.260	1.170	1.260	1.150	1.260	127,500	150,850	1.1831	1.217	1.130	1.217	1.110	1.217	132,054	1.1423	-3.08%
2022-08-03	0	1.300	1.150	1.330	-	-	0	0	-	1.255	1.110	1.284	-	-	0	-	0.00%
2022-08-02	0	1.300	1.190	1.300	1.300	1.350	10,000	13,275	1.3275	1.255	1.149	1.255	1.255	1.303	10,357	1.2817	0.00%
2022-08-01	0	1.300	1.270	1.310	1.270	1.370	260,000	341,500	1.3135	1.255	1.226	1.265	1.226	1.323	269,286	1.2682	0.78%
2022-07-29	0	1.290	1.190	1.290	1.330	1.330	2,500	3,325	1.3300	1.246	1.149	1.246	1.284	1.284	2,589	1.2841	-0.77%
2022-07-28	0	1.300	1.170	1.300	1.150	1.380	47,500	60,150	1.2663	1.255	1.130	1.255	1.110	1.332	49,196	1.2226	-2.99%
2022-07-27	0	1.340	1.180	1.340	-	-	0	0	-	1.294	1.139	1.294	-	-	0	-	-0.74%
2022-07-26	0	1.350	1.240	1.350	1.230	1.330	92,500	116,975	1.2646	1.303	1.197	1.303	1.188	1.284	95,804	1.2210	8.87%
2022-07-25	0	1.240	1.180	1.240	1.210	1.300	72,500	92,175	1.2714	1.197	1.139	1.197	1.168	1.255	75,089	1.2275	1.64%
2022-07-22	0	1.220	1.180	1.220	1.110	1.240	2,382,500	2,920,725	1.2259	1.178	1.139	1.178	1.072	1.197	2,467,589	1.1836	-0.81%
2022-07-21	0	1.230	1.090	1.230	1.270	1.270	2,500	3,175	1.2700	1.188	1.052	1.188	1.226	1.226	2,589	1.2262	3.36%
2022-07-20	0	1.190	1.090	1.190	1.080	1.190	275,000	329,200	1.1971	1.149	1.052	1.149	1.043	1.149	284,821	1.1558	-5.56%
2022-07-19	0	1.260	1.020	1.260	1.280	1.280	92,500	118,400	1.2800	1.217	0.985	1.217	1.236	1.236	95,804	1.2359	-1.56%
2022-07-18	0	1.280	1.240	1.280	1.260	1.280	32,500	41,200	1.2677	1.236	1.197	1.236	1.217	1.236	33,661	1.2240	0.00%
2022-07-15	0	1.280	1.210	1.280	1.290	1.290	22,500	29,025	1.2900	1.236	1.168	1.236	1.246	1.246	23,304	1.2455	3.23%
2022-07-14	0	1.240	1.240	1.270	1.210	1.320	325,000	407,375	1.2535	1.197	1.197	1.226	1.168	1.274	336,607	1.2102	-6.06%
2022-07-13	0	1.320	1.270	1.320	1.270	1.350	17,500	23,050	1.3171	1.274	1.226	1.274	1.226	1.303	18,125	1.2717	4.76%
2022-07-12	0	1.260	1.260	1.330	1.260	1.370	852,500	1,093,450	1.2826	1.217	1.217	1.284	1.217	1.323	882,946	1.2384	-5.97%
2022-07-11	0	1.340	1.230	1.340	1.230	1.340	300,000	392,275	1.3076	1.294	1.188	1.294	1.188	1.294	310,714	1.2625	1.52%
2022-07-08	0	1.320	1.320	1.370	1.300	1.500	452,500	609,750	1.3475	1.274	1.274	1.323	1.255	1.448	468,661	1.3010	-7.69%
2022-07-07	0	1.430	1.390	1.430	1.370	1.540	7,727,500	11,513,650	1.4900	1.381	1.342	1.381	1.323	1.487	8,003,482	1.4386	-0.69%
2022-07-06	0	1.440	1.360	1.440	1.220	1.530	1,550,000	2,140,875	1.3812	1.390	1.313	1.390	1.178	1.477	1,605,357	1.3336	10.77%
2022-07-05	0	1.300	1.270	1.300	0.990	1.300	7,967,500	8,413,275	1.0559	1.255	1.226	1.255	0.956	1.255	8,252,054	1.0195	35.42%
2022-07-04	0	0.960	0.960	1.010	0.920	1.120	775,000	769,825	0.9933	0.927	0.927	0.975	0.888	1.081	802,679	0.9591	-13.51%
2022-06-30	0	1.110	1.110	1.120	0.980	1.260	22,610,000	22,723,050	1.0050	1.072	1.072	1.081	0.946	1.217	23,417,500	0.9703	13.27%
2022-06-29	0	0.980	0.960	1.050	0.930	1.030	515,000	501,050	0.9729	0.946	0.927	1.014	0.898	0.994	533,393	0.9394	-6.67%
2022-06-28	0	1.050	0.970	1.100	-	-	0	0	-	1.014	0.937	1.062	-	-	0	-	0.00%
2022-06-27	0	1.050	0.960	1.080	-	-	0	0	-	1.014	0.927	1.043	-	-	0	-	0.00%
2022-06-24	0	1.050	0.990	1.100	1.050	1.050	40,000	42,000	1.0500	1.014	0.956	1.062	1.014	1.014	41,429	1.0138	0.00%
2022-06-23	0	1.050	1.050	1.080	1.050	1.060	87,500	92,025	1.0517	1.014	1.014	1.043	1.014	1.023	90,625	1.0154	6.06%
2022-06-22	0	0.990	0.990	1.050	0.990	1.010	27,500	27,275	0.9918	0.956	0.956	1.014	0.956	0.975	28,482	0.9576	-5.71%
2022-06-21	0	1.050	1.000	1.050	1.010	1.050	132,500	136,475	1.0300	1.014	0.966	1.014	0.975	1.014	137,232	0.9945	6.06%
2022-06-20	0	0.990	0.930	1.000	0.940	1.000	17,500	17,175	0.9814	0.956	0.898	0.966	0.908	0.966	18,125	0.9476	3.13%
2022-06-17	0	0.960	0.960	1.000	0.950	1.000	110,000	109,550	0.9959	0.927	0.927	0.966	0.917	0.966	113,929	0.9616	-2.04%
2022-06-16	0	0.980	0.950	0.980	0.950	0.990	2,242,500	2,197,225	0.9798	0.946	0.917	0.946	0.917	0.956	2,322,589	0.9460	1.03%
2022-06-15	0	0.970	0.920	0.990	0.950	1.010	135,000	134,650	0.9974	0.937	0.888	0.956	0.917	0.975	139,821	0.9630	-5.83%
2022-06-14	0	1.030	1.010	1.030	1.010	1.030	240,000	245,750	1.0240	0.994	0.975	0.994	0.975	0.994	248,571	0.9886	0.00%
2022-06-13	0	1.030	1.030	1.080	1.000	1.030	177,500	180,950	1.0194	0.994	0.994	1.043	0.966	0.994	183,839	0.9843	-5.50%
2022-06-10	0	1.090	0.920	1.090	-	-	0	0	-	1.052	0.888	1.052	-	-	0	-	0.00%
2022-06-09	0	1.090	1.030	1.100	-	-	0	0	-	1.052	0.994	1.062	-	-	0	-	0.00%
2022-06-08	0	1.090	1.040	1.090	1.000	1.110	35,000	38,000	1.0857	1.052	1.004	1.052	0.966	1.072	36,250	1.0483	-4.39%
2022-06-07	0	1.140	1.000	1.140	-	-	0	0	-	1.101	0.966	1.101	-	-	0	-	0.00%
2022-06-06	0	1.140	1.040	1.140	1.070	1.140	27,500	29,600	1.0764	1.101	1.004	1.101	1.033	1.101	28,482	1.0392	3.64%
2022-06-02	0	1.100	1.060	1.120	1.080	1.120	70,000	75,950	1.0850	1.062	1.023	1.081	1.043	1.081	72,500	1.0476	3.77%
2022-06-01	0	1.060	1.020	1.070	1.050	1.080	860,000	911,850	1.0603	1.023	0.985	1.033	1.014	1.043	890,714	1.0237	-1.85%
2022-05-31	0	1.080	1.040	1.070	1.000	1.090	127,500	133,975	1.0508	1.043	1.004	1.033	0.966	1.052	132,054	1.0146	-0.92%
2022-05-30	0	1.090	0.930	1.090	-	-	0	0	-	1.052	0.898	1.052	-	-	0	-	-1.80%
2022-05-27	0	1.110	1.080	1.120	1.080	1.160	467,500	521,600	1.1157	1.072	1.043	1.081	1.043	1.120	484,196	1.0772	-0.89%
2022-05-26	0	1.120	1.080	1.120	1.030	1.150	625,000	664,650	1.0634	1.081	1.043	1.081	0.994	1.110	647,321	1.0268	9.80%
2022-05-25	0	1.020	1.020	1.080	1.020	1.090	230,000	242,675	1.0551	0.985	0.985	1.043	0.985	1.052	238,214	1.0187	-6.42%
2022-05-24	0	1.090	1.080	1.090	1.060	1.170	362,500	406,950	1.1226	1.052	1.043	1.052	1.023	1.130	375,446	1.0839	-0.91%
2022-05-23	0	1.100	1.050	1.110	0.950	1.200	1,457,500	1,549,925	1.0634	1.062	1.014	1.072	0.917	1.159	1,509,554	1.0267	18.28%
2022-05-20	0	0.930	0.900	0.930	0.920	0.940	122,500	113,375	0.9255	0.898	0.869	0.898	0.888	0.908	126,875	0.8936	1.09%
2022-05-19	0	0.920	0.900	0.920	0.890	0.940	30,000	27,825	0.9275	0.888	0.869	0.888	0.859	0.908	31,071	0.8955	1.10%
2022-05-18	0	0.910	0.900	0.930	0.850	1.000	237,500	218,050	0.9181	0.879	0.869	0.898	0.821	0.966	245,982	0.8864	5.81%
2022-05-17	0	0.860	0.860	0.900	0.800	0.850	67,500	56,950	0.8437	0.830	0.830	0.869	0.772	0.821	69,911	0.8146	0.00%
2022-05-16	0	0.860	0.860	0.870	0.850	0.860	40,000	34,075	0.8519	0.830	0.830	0.840	0.821	0.830	41,429	0.8225	0.00%
2022-05-13	0	0.860	0.860	0.870	0.860	0.880	95,000	82,900	0.8726	0.830	0.830	0.840	0.830	0.850	98,393	0.8425	-2.27%
2022-05-12	0	0.880	0.850	0.900	0.880	0.890	15,000	13,300	0.8867	0.850	0.821	0.869	0.850	0.859	15,536	0.8561	0.00%
2022-05-11	0	0.880	0.860	0.910	0.880	0.960	137,500	122,900	0.8938	0.850	0.830	0.879	0.850	0.927	142,411	0.8630	-5.38%
2022-05-10	0	0.930	0.920	0.950	0.920	0.950	47,500	44,425	0.9353	0.898	0.888	0.917	0.888	0.917	49,196	0.9030	-2.11%
2022-05-06	0	0.950	0.950	1.000	0.940	0.960	137,500	130,525	0.9493	0.917	0.917	0.966	0.908	0.927	142,411	0.9165	-3.06%
2022-05-05	0	0.980	0.960	1.020	0.980	1.020	232,500	232,450	0.9998	0.946	0.927	0.985	0.946	0.985	240,804	0.9653	-2.00%
2022-05-04	0	1.000	1.000	1.050	0.930	1.080	85,000	82,000	0.9647	0.966	0.966	1.014	0.898	1.043	88,036	0.9314	3.09%
2022-05-03	0	0.970	0.950	0.970	0.950	0.970	1,085,000	1,051,200	0.9688	0.937	0.917	0.937	0.917	0.937	1,123,750	0.9354	2.11%
2022-04-29	0	0.950	0.950	1.000	0.950	1.090	362,500	362,500	1.0000	0.917	0.917	0.966	0.917	1.052	375,446	0.9655	-6.86%
2022-04-28	0	1.020	1.000	1.040	0.910	1.100	4,720,000	4,928,125	1.0441	0.985	0.966	1.004	0.879	1.062	4,888,571	1.0081	0.99%
2022-04-27	0	1.010	1.010	1.040	1.010	1.090	77,500	80,950	1.0445	0.975	0.975	1.004	0.975	1.052	80,268	1.0085	-1.94%
2022-04-26	0	1.030	1.030	1.050	1.020	1.140	1,212,500	1,333,050	1.0994	0.994	0.994	1.014	0.985	1.101	1,255,804	1.0615	3.00%
2022-04-25	0	1.000	0.980	1.010	1.000	1.100	377,500	389,400	1.0315	0.966	0.946	0.975	0.966	1.062	390,982	0.9960	-10.71%
2022-04-22	0	1.120	1.100	1.130	1.050	1.550	2,505,000	3,311,850	1.3221	1.081	1.062	1.091	1.014	1.497	2,594,464	1.2765	-14.50%
2022-04-21	0	1.310	1.310	1.340	0.880	1.310	3,282,500	3,820,000	1.1637	1.265	1.265	1.294	0.850	1.265	3,399,732	1.1236	48.86%
2022-04-20	0	0.880	0.880	0.920	0.750	1.000	670,000	560,625	0.8368	0.850	0.850	0.888	0.724	0.966	693,929	0.8079	8.64%
2022-04-19	0	0.810	0.800	0.810	0.780	0.900	322,500	266,100	0.8251	0.782	0.772	0.782	0.753	0.869	334,018	0.7967	-11.96%
2022-04-14	0	0.920	0.920	0.930	0.900	0.950	960,000	883,625	0.9204	0.888	0.888	0.898	0.869	0.917	994,286	0.8887	-1.08%
2022-04-13	0	0.930	0.930	0.950	0.900	0.980	665,000	622,425	0.9360	0.898	0.898	0.917	0.869	0.946	688,750	0.9037	-7.92%
2022-04-12	0	1.010	0.980	1.020	0.970	1.110	967,500	975,875	1.0087	0.975	0.946	0.985	0.937	1.072	1,002,054	0.9739	-11.40%
2022-04-11	0	1.140	1.130	1.150	1.030	1.210	1,105,000	1,207,100	1.0924	1.101	1.091	1.110	0.994	1.168	1,144,464	1.0547	-5.00%
2022-04-08	0	1.200	1.180	1.200	1.130	1.260	782,500	931,750	1.1907	1.159	1.139	1.159	1.091	1.217	810,446	1.1497	1.69%
2022-04-07	0	1.180	1.130	1.180	0.940	1.250	5,142,500	5,632,975	1.0954	1.139	1.091	1.139	0.908	1.207	5,326,161	1.0576	-0.84%
2022-04-06	0	1.190	1.190	1.210	1.120	2.250	9,307,500	12,663,225	1.3605	1.149	1.149	1.168	1.081	2.172	9,639,911	1.3136	-45.91%
2022-04-04	0	2.200	2.180	2.200	2.200	2.600	2,972,500	7,315,900	2.4612	2.124	2.105	2.124	2.124	2.510	3,078,661	2.3763	-7.56%
2022-04-01	0	2.380	2.380	2.440	2.380	2.770	5,040,000	13,181,375	2.6154	2.298	2.298	2.356	2.298	2.674	5,220,000	2.5252	-10.19%
2022-03-31	0	2.650	2.650	2.700	2.330	2.770	16,620,000	44,487,925	2.6768	2.559	2.559	2.607	2.250	2.674	17,213,571	2.5845	6.00%
2022-03-30	0	2.500	2.490	2.500	2.500	2.780	3,477,500	9,046,125	2.6013	2.414	2.404	2.414	2.414	2.684	3,601,696	2.5116	-3.85%
2022-03-29	0	2.600	2.600	2.700	2.300	2.800	11,840,000	30,826,125	2.6036	2.510	2.510	2.607	2.221	2.703	12,262,857	2.5138	3.17%
2022-03-28	0	2.520	2.510	2.520	2.160	2.800	15,665,000	43,148,775	2.7545	2.433	2.423	2.433	2.086	2.703	16,224,464	2.6595	-4.91%
2022-03-25	0	2.650	2.610	2.650	2.580	2.730	1,852,500	4,910,900	2.6510	2.559	2.520	2.559	2.491	2.636	1,918,661	2.5595	2.32%
2022-03-24	0	2.590	2.580	2.590	2.550	2.610	3,172,500	8,160,825	2.5724	2.501	2.491	2.501	2.462	2.520	3,285,804	2.4837	2.37%
2022-03-23	0	2.530	2.530	2.550	2.500	3.110	16,675,000	42,965,200	2.5766	2.443	2.443	2.462	2.414	3.003	17,270,536	2.4878	-3.07%
2022-03-22	0	2.610	2.570	2.630	2.540	2.640	37,500	97,125	2.5900	2.520	2.481	2.539	2.452	2.549	38,839	2.5007	-1.51%
2022-03-21	0	2.650	2.530	2.700	2.650	3.000	1,765,000	5,213,000	2.9535	2.559	2.443	2.607	2.559	2.897	1,828,036	2.8517	-1.49%
2022-03-18	0	2.690	2.530	2.700	2.530	2.690	325,000	871,850	2.6826	2.597	2.443	2.607	2.443	2.597	336,607	2.5901	2.28%
2022-03-17	0	2.630	2.400	2.630	2.480	2.640	105,000	266,725	2.5402	2.539	2.317	2.539	2.394	2.549	108,750	2.4526	-0.38%
2022-03-16	0	2.640	2.510	2.640	2.460	2.700	180,000	453,150	2.5175	2.549	2.423	2.549	2.375	2.607	186,429	2.4307	-2.22%
2022-03-15	0	2.700	2.400	2.700	2.230	2.750	87,500	222,275	2.5403	2.607	2.317	2.607	2.153	2.655	90,625	2.4527	-0.37%
2022-03-14	0	2.710	-	2.710	2.600	2.710	20,000	53,775	2.6888	2.617	-	2.617	2.510	2.617	20,714	2.5960	0.37%
2022-03-11	0	2.700	2.650	2.700	2.710	2.710	7,500	20,325	2.7100	2.607	2.559	2.607	2.617	2.617	7,768	2.6166	-0.37%
2022-03-10	0	2.710	2.610	2.710	2.720	2.750	17,500	47,800	2.7314	2.617	2.520	2.617	2.626	2.655	18,125	2.6372	1.50%
2022-03-09	0	2.670	2.650	2.670	2.600	2.750	117,500	312,575	2.6602	2.578	2.559	2.578	2.510	2.655	121,696	2.5685	2.69%
2022-03-08	0	2.600	-	2.600	2.510	2.610	112,500	290,750	2.5844	2.510	-	2.510	2.423	2.520	116,518	2.4953	0.78%
2022-03-07	0	2.580	2.000	2.580	2.580	2.580	75,000	193,500	2.5800	2.491	1.931	2.491	2.491	2.491	77,679	2.4910	0.00%
2022-03-04	0	2.580	2.420	2.630	2.580	2.630	5,000	13,025	2.6050	2.491	2.337	2.539	2.491	2.539	5,179	2.5152	-1.90%
2022-03-03	0	2.630	2.400	2.690	2.630	2.710	162,500	434,450	2.6735	2.539	2.317	2.597	2.539	2.617	168,304	2.5813	-6.74%
2022-03-02	0	2.820	2.600	2.820	2.800	2.850	67,500	190,275	2.8189	2.723	2.510	2.723	2.703	2.752	69,911	2.7217	-2.08%
2022-03-01	0	2.880	2.760	2.880	2.760	2.900	292,500	832,425	2.8459	2.781	2.665	2.781	2.665	2.800	302,946	2.7478	4.35%
2022-02-28	0	2.760	2.760	2.820	2.700	2.760	150,000	411,550	2.7437	2.665	2.665	2.723	2.607	2.665	155,357	2.6491	0.36%
2022-02-25	0	2.750	2.660	2.750	2.630	2.750	357,500	967,325	2.7058	2.655	2.568	2.655	2.539	2.655	370,268	2.6125	5.77%
2022-02-24	0	2.600	2.580	2.690	2.600	2.700	135,000	355,150	2.6307	2.510	2.491	2.597	2.510	2.607	139,821	2.5400	-4.76%
2022-02-23	0	2.730	2.680	2.760	2.610	2.750	200,000	534,775	2.6739	2.636	2.588	2.665	2.520	2.655	207,143	2.5817	4.60%
2022-02-22	0	2.610	2.580	2.680	2.500	2.650	237,500	619,475	2.6083	2.520	2.491	2.588	2.414	2.559	245,982	2.5184	0.77%
2022-02-21	0	2.590	2.550	2.680	2.590	2.680	52,500	138,025	2.6290	2.501	2.462	2.588	2.501	2.588	54,375	2.5384	-2.26%
2022-02-18	0	2.650	2.400	2.650	2.640	2.650	115,000	304,150	2.6448	2.559	2.317	2.559	2.549	2.559	119,107	2.5536	0.38%
2022-02-17	0	2.640	2.450	2.640	-	-	0	0	-	2.549	2.366	2.549	-	-	0	-	0.00%
2022-02-16	0	2.640	2.500	2.640	-	-	0	0	-	2.549	2.414	2.549	-	-	0	-	-0.38%
2022-02-15	0	2.650	2.650	2.690	2.500	2.650	112,500	294,850	2.6209	2.559	2.559	2.597	2.414	2.559	116,518	2.5305	2.32%
2022-02-14	0	2.590	2.550	2.590	2.590	2.590	30,000	77,700	2.5900	2.501	2.462	2.501	2.501	2.501	31,071	2.5007	-0.38%
2022-02-11	0	2.600	2.400	2.690	-	-	0	0	-	2.510	2.317	2.597	-	-	0	-	0.00%
2022-02-10	0	2.600	2.400	2.640	-	-	0	0	-	2.510	2.317	2.549	-	-	0	-	0.00%
2022-02-09	0	2.600	2.600	2.700	2.600	2.700	77,500	206,500	2.6645	2.510	2.510	2.607	2.510	2.607	80,268	2.5726	-2.99%
2022-02-08	0	2.680	2.400	2.680	2.600	2.690	100,000	263,500	2.6350	2.588	2.317	2.588	2.510	2.597	103,571	2.5441	3.08%
2022-02-07	0	2.600	2.400	2.600	2.590	2.650	65,000	168,700	2.5954	2.510	2.317	2.510	2.501	2.559	67,321	2.5059	0.00%
2022-02-04	0	2.600	0.740	2.750	-	-	0	0	-	2.510	0.714	2.655	-	-	0	-	0.00%
2022-01-31	0	2.600	2.310	2.600	2.570	2.600	75,000	192,925	2.5723	2.510	2.230	2.510	2.481	2.510	77,679	2.4836	3.59%
2022-01-28	0	2.510	2.500	2.570	2.470	2.650	1,425,000	3,715,025	2.6070	2.423	2.414	2.481	2.385	2.559	1,475,893	2.5171	2.45%
2022-01-27	0	2.450	2.360	2.450	2.180	2.460	397,500	909,300	2.2875	2.366	2.279	2.366	2.105	2.375	411,696	2.2087	3.81%
2022-01-26	0	2.360	2.340	2.440	2.300	2.370	17,500	40,800	2.3314	2.279	2.259	2.356	2.221	2.288	18,125	2.2510	-4.84%
2022-01-25	0	2.480	2.450	2.640	2.320	2.490	472,500	1,163,600	2.4626	2.394	2.366	2.549	2.240	2.404	489,375	2.3777	3.77%
2022-01-24	0	2.390	2.300	2.390	2.390	2.510	292,500	718,700	2.4571	2.308	2.221	2.308	2.308	2.423	302,946	2.3724	-3.24%
2022-01-21	0	2.470	2.260	2.470	2.450	2.500	67,500	167,700	2.4844	2.385	2.182	2.385	2.366	2.414	69,911	2.3988	-3.89%
2022-01-20	0	2.570	2.410	2.570	2.410	2.570	335,000	821,950	2.4536	2.481	2.327	2.481	2.327	2.481	346,964	2.3690	7.08%
2022-01-19	0	2.400	2.360	2.400	2.400	2.460	15,000	36,700	2.4467	2.317	2.279	2.317	2.317	2.375	15,536	2.3623	-0.83%
2022-01-18	0	2.420	2.400	2.420	2.390	2.780	230,000	579,425	2.5192	2.337	2.317	2.337	2.308	2.684	238,214	2.4324	-3.20%
2022-01-17	0	2.500	2.470	2.500	2.500	2.660	37,500	96,700	2.5787	2.414	2.385	2.414	2.414	2.568	38,839	2.4897	-4.21%
2022-01-14	0	2.610	2.470	2.610	2.600	2.720	2,125,000	5,756,925	2.7091	2.520	2.385	2.520	2.510	2.626	2,200,893	2.6157	-1.88%
2022-01-13	0	2.660	2.630	2.660	2.660	2.770	10,000	26,900	2.6900	2.568	2.539	2.568	2.568	2.674	10,357	2.5972	-2.92%
2022-01-12	0	2.740	2.690	2.750	2.660	2.850	5,802,500	15,798,175	2.7226	2.646	2.597	2.655	2.568	2.752	6,009,732	2.6288	-2.49%
2022-01-11	0	2.810	2.700	2.820	2.710	2.840	262,500	742,250	2.8276	2.713	2.607	2.723	2.617	2.742	271,875	2.7301	-0.71%
2022-01-10	0	2.830	2.750	2.830	2.750	2.880	290,000	818,125	2.8211	2.732	2.655	2.732	2.655	2.781	300,357	2.7238	4.04%
2022-01-07	0	2.720	2.710	2.800	2.650	2.850	230,000	622,475	2.7064	2.626	2.617	2.703	2.559	2.752	238,214	2.6131	-2.86%
2022-01-06	0	2.800	2.740	2.800	2.550	2.940	4,022,500	10,867,700	2.7017	2.703	2.646	2.703	2.462	2.839	4,166,161	2.6086	-5.08%
2022-01-05	0	2.950	2.850	2.950	2.680	3.000	6,270,000	18,386,650	2.9325	2.848	2.752	2.848	2.588	2.897	6,493,929	2.8314	9.67%
2022-01-04	0	2.690	2.680	2.690	2.680	2.730	225,000	604,850	2.6882	2.597	2.588	2.597	2.588	2.636	233,036	2.5955	-1.47%
2022-01-03	0	2.730	2.680	2.740	2.610	2.750	2,382,500	6,257,700	2.6265	2.636	2.588	2.646	2.520	2.655	2,467,589	2.5360	0.37%
2021-12-31	0	2.720	2.700	2.720	2.690	2.760	1,065,000	2,872,700	2.6974	2.626	2.607	2.626	2.597	2.665	1,103,036	2.6044	0.00%
2021-12-30	0	2.720	2.700	2.720	2.600	2.730	13,390,000	35,711,000	2.6670	2.626	2.607	2.626	2.510	2.636	13,868,214	2.5750	0.00%
2021-12-29	0	2.720	2.700	2.720	2.670	2.840	5,065,000	13,694,900	2.7038	2.626	2.607	2.626	2.578	2.742	5,245,893	2.6106	-2.51%
2021-12-28	0	2.790	2.770	2.790	2.680	2.880	3,840,000	10,823,200	2.8185	2.694	2.674	2.694	2.588	2.781	3,977,143	2.7214	1.45%
2021-12-24	0	2.750	2.720	2.750	2.610	2.750	10,430,000	28,489,500	2.7315	2.655	2.626	2.655	2.520	2.655	10,802,500	2.6373	-1.08%
2021-12-23	0	2.780	2.700	2.780	2.420	2.790	10,205,000	26,756,425	2.6219	2.684	2.607	2.684	2.337	2.694	10,569,464	2.5315	15.83%
2021-12-22	0	2.400	2.330	2.400	2.400	2.800	9,500,000	23,317,250	2.4544	2.317	2.250	2.317	2.317	2.703	9,839,286	2.3698	-5.88%
2021-12-21	0	2.550	2.400	2.580	2.300	2.550	275,000	649,375	2.3614	2.462	2.317	2.491	2.221	2.462	284,821	2.2799	-1.16%
2021-12-20	0	2.580	2.420	2.580	2.330	2.580	212,500	530,400	2.4960	2.491	2.337	2.491	2.250	2.491	220,089	2.4099	-0.39%
2021-12-17	0	2.590	2.350	2.590	2.290	2.690	37,500	94,000	2.5067	2.501	2.269	2.501	2.211	2.597	38,839	2.4202	-3.72%
2021-12-16	0	2.690	2.210	2.690	2.300	2.690	545,000	1,353,600	2.4837	2.597	2.134	2.597	2.221	2.597	564,464	2.3980	9.80%
2021-12-15	0	2.450	2.130	2.450	2.120	2.490	795,000	1,894,875	2.3835	2.366	2.057	2.366	2.047	2.404	823,393	2.3013	0.82%
2021-12-14	0	2.430	-	2.430	-	-	0	0	-	2.346	-	2.346	-	-	0	-	-1.22%
2021-12-13	0	2.460	2.180	2.460	2.160	2.490	202,500	447,500	2.2099	2.375	2.105	2.375	2.086	2.404	209,732	2.1337	2.50%
2021-12-10	0	2.400	2.400	2.800	2.400	2.900	127,500	342,250	2.6843	2.317	2.317	2.703	2.317	2.800	132,054	2.5918	-3.23%
2021-12-09	0	2.480	2.300	2.600	2.480	2.480	2,500	6,200	2.4800	2.394	2.221	2.510	2.394	2.394	2,589	2.3945	0.00%
2021-12-08	0	2.480	2.300	2.510	2.420	2.480	22,500	55,200	2.4533	2.394	2.221	2.423	2.337	2.394	23,304	2.3687	0.00%
2021-12-07	0	2.480	2.300	2.590	-	-	0	0	-	2.394	2.221	2.501	-	-	0	-	0.00%
2021-12-06	0	2.480	2.250	2.600	-	-	0	0	-	2.394	2.172	2.510	-	-	0	-	0.00%
2021-12-03	0	2.480	2.400	-	2.400	2.480	5,000	12,200	2.4400	2.394	2.317	-	2.317	2.394	5,179	2.3559	2.90%
2021-12-02	0	2.410	2.300	2.410	2.280	2.500	270,000	640,000	2.3704	2.327	2.221	2.327	2.201	2.414	279,643	2.2886	-8.71%
2021-12-01	0	2.640	2.600	2.800	2.500	2.630	9,005,000	23,412,825	2.6000	2.549	2.510	2.703	2.414	2.539	9,326,607	2.5103	0.00%
2021-11-30	0	2.640	2.500	2.640	2.640	2.640	2,500	6,600	2.6400	2.549	2.414	2.549	2.549	2.549	2,589	2.5490	0.00%
2021-11-29	0	2.640	2.640	2.790	2.400	2.700	57,500	148,025	2.5743	2.549	2.549	2.694	2.317	2.607	59,554	2.4856	10.00%
2021-11-26	0	2.400	2.400	2.580	2.400	2.800	237,500	603,000	2.5389	2.317	2.317	2.491	2.317	2.703	245,982	2.4514	-14.29%
2021-11-25	0	2.800	2.780	2.880	2.780	2.840	240,000	674,325	2.8097	2.703	2.684	2.781	2.684	2.742	248,571	2.7128	2.19%
2021-11-24	0	2.740	2.740	2.810	2.510	3.190	939,500	2,553,265	2.7177	2.646	2.646	2.713	2.423	3.080	973,054	2.6240	-8.67%
2021-11-23	0	3.000	2.800	3.050	3.000	3.000	2,500	7,500	3.0000	2.897	2.703	2.945	2.897	2.897	2,589	2.8966	0.00%
2021-11-22	0	3.000	3.000	3.100	2.990	3.000	37,500	112,450	2.9987	2.897	2.897	2.993	2.887	2.897	38,839	2.8953	0.00%
2021-11-19	0	3.000	2.910	3.000	3.000	3.100	107,500	326,575	3.0379	2.897	2.810	2.897	2.897	2.993	111,339	2.9332	-3.85%
2021-11-18	0	3.120	3.120	3.150	3.030	3.130	3,800,000	11,856,625	3.1202	3.012	3.012	3.041	2.926	3.022	3,935,714	3.0126	-0.95%
2021-11-17	0	3.150	3.060	3.150	-	-	2,500	7,875	3.1500	3.041	2.954	3.041	-	-	2,589	3.0414	0.00%
2021-11-16	0	3.150	2.980	3.190	-	-	0	0	-	3.041	2.877	3.080	-	-	0	-	0.00%
2021-11-15	0	3.150	3.000	3.200	-	-	0	0	-	3.041	2.897	3.090	-	-	0	-	0.00%
2021-11-12	0	3.150	3.100	3.200	3.100	3.200	3,190,000	10,049,275	3.1502	3.041	2.993	3.090	2.993	3.090	3,303,929	3.0416	1.11%
2021-11-11	0	3.180	3.000	3.190	3.180	3.200	117,500	375,125	3.1926	3.008	2.838	3.018	3.008	3.027	124,216	3.0199	0.63%
2021-11-10	0	3.160	3.030	3.160	3.160	3.200	127,500	404,200	3.1702	2.989	2.866	2.989	2.989	3.027	134,787	2.9988	-1.25%
2021-11-09	0	3.200	3.030	3.200	3.200	3.210	272,500	872,275	3.2010	3.027	2.866	3.027	3.027	3.036	288,075	3.0279	-0.31%
2021-11-08	0	3.210	3.100	3.210	3.190	3.210	67,500	216,125	3.2019	3.036	2.932	3.036	3.018	3.036	71,358	3.0287	-0.93%
2021-11-05	0	3.240	3.200	3.250	3.160	3.400	100,000	327,525	3.2753	3.065	3.027	3.074	2.989	3.216	105,716	3.0982	-4.71%
2021-11-04	0	3.400	3.300	3.400	3.400	3.400	10,000	34,000	3.4000	3.216	3.122	3.216	3.216	3.216	10,572	3.2162	0.89%
2021-11-03	0	3.370	3.200	3.380	3.080	3.460	230,000	753,100	3.2743	3.188	3.027	3.197	2.913	3.273	243,146	3.0973	-3.44%
2021-11-02	0	3.490	3.440	3.490	3.400	3.590	360,000	1,253,200	3.4811	3.301	3.254	3.301	3.216	3.396	380,576	3.2929	2.65%
2021-11-01	0	3.400	3.380	3.400	3.040	3.410	1,202,500	3,951,350	3.2859	3.216	3.197	3.216	2.876	3.226	1,271,231	3.1083	13.33%
2021-10-29	0	3.000	2.960	3.040	2.950	3.100	202,500	607,425	2.9996	2.838	2.800	2.876	2.791	2.932	214,074	2.8375	3.45%
2021-10-28	0	2.900	2.860	2.930	2.860	2.900	15,000	43,300	2.8867	2.743	2.705	2.772	2.705	2.743	15,857	2.7306	-1.36%
2021-10-27	0	2.940	2.880	2.950	2.820	2.970	60,000	175,075	2.9179	2.781	2.724	2.791	2.668	2.809	63,429	2.7602	3.52%
2021-10-26	0	2.840	2.830	2.980	2.840	3.000	50,000	145,125	2.9025	2.686	2.677	2.819	2.686	2.838	52,858	2.7456	-5.33%
2021-10-25	0	3.000	2.900	3.000	2.980	3.000	97,500	291,600	2.9908	2.838	2.743	2.838	2.819	2.838	103,073	2.8291	0.67%
2021-10-22	0	2.980	2.870	2.980	2.850	3.000	177,500	523,575	2.9497	2.819	2.715	2.819	2.696	2.838	187,645	2.7902	3.11%
2021-10-21	0	2.890	2.800	2.900	2.840	2.900	50,000	143,075	2.8615	2.734	2.649	2.743	2.686	2.743	52,858	2.7068	1.05%
2021-10-20	0	2.860	2.850	2.880	2.840	2.880	65,000	185,475	2.8535	2.705	2.696	2.724	2.686	2.724	68,715	2.6992	-1.38%
2021-10-19	0	2.900	2.870	2.950	2.890	2.900	120,000	347,500	2.8958	2.743	2.715	2.791	2.734	2.743	126,859	2.7393	0.00%
2021-10-18	0	2.900	-	2.900	2.900	2.900	30,000	87,000	2.9000	2.743	-	2.743	2.743	2.743	31,715	2.7432	0.00%
2021-10-15	0	2.900	2.800	2.900	2.820	2.950	72,500	205,750	2.8379	2.743	2.649	2.743	2.668	2.791	76,644	2.6845	0.00%
2021-10-12	0	2.900	2.810	2.900	2.800	2.900	57,500	162,800	2.8313	2.743	2.658	2.743	2.649	2.743	60,787	2.6782	0.00%
2021-10-11	0	2.900	2.850	2.940	2.720	2.900	732,500	2,071,975	2.8286	2.743	2.696	2.781	2.573	2.743	774,367	2.6757	7.01%
2021-10-08	0	2.710	2.720	2.760	2.650	2.800	77,500	211,525	2.7294	2.563	2.573	2.611	2.507	2.649	81,930	2.5818	-3.21%
2021-10-07	0	2.800	2.700	2.850	2.630	2.900	1,550,000	4,209,900	2.7161	2.649	2.554	2.696	2.488	2.743	1,638,593	2.5692	1.82%
2021-10-06	0	2.750	2.610	2.750	2.500	2.750	10,957,500	27,423,475	2.5027	2.601	2.469	2.601	2.365	2.601	11,583,794	2.3674	7.42%
2021-10-05	0	2.560	2.510	2.560	2.510	2.560	42,500	108,150	2.5447	2.422	2.374	2.422	2.374	2.422	44,929	2.4071	1.99%
2021-10-04	0	2.510	2.420	2.590	2.340	2.590	4,590,000	11,037,625	2.4047	2.374	2.289	2.450	2.213	2.450	4,852,349	2.2747	-4.56%
2021-09-30	0	2.630	2.560	2.660	2.600	2.630	162,500	423,550	2.6065	2.488	2.422	2.516	2.459	2.488	171,788	2.4655	-0.75%
2021-09-29	0	2.650	2.600	2.660	2.580	2.700	105,000	276,425	2.6326	2.507	2.459	2.516	2.441	2.554	111,001	2.4903	-1.85%
2021-09-28	0	2.700	2.630	2.700	2.610	3.000	867,500	2,396,150	2.7621	2.554	2.488	2.554	2.469	2.838	917,083	2.6128	0.00%
2021-09-27	0	2.700	2.600	2.700	2.500	2.700	395,000	1,027,475	2.6012	2.554	2.459	2.554	2.365	2.554	417,577	2.4606	3.85%
2021-09-24	0	2.600	2.600	2.660	2.310	2.670	420,000	1,067,375	2.5414	2.459	2.459	2.516	2.185	2.526	444,006	2.4040	4.00%
2021-09-23	0	2.500	2.460	2.500	2.200	2.550	345,000	814,375	2.3605	2.365	2.327	2.365	2.081	2.412	364,719	2.2329	11.11%
2021-09-21	0	2.250	2.250	2.300	1.850	2.440	967,500	1,985,375	2.0521	2.128	2.128	2.176	1.750	2.308	1,022,799	1.9411	-9.64%
2021-09-20	0	2.490	-	2.490	-	-	0	0	-	2.355	-	2.355	-	-	0	-	0.00%
2021-09-17	0	2.490	2.280	2.490	2.210	2.580	5,000	11,975	2.3950	2.355	2.157	2.355	2.091	2.441	5,286	2.2655	3.75%
2021-09-16	0	2.400	2.310	2.430	2.270	2.400	145,000	337,825	2.3298	2.270	2.185	2.299	2.147	2.270	153,288	2.2039	0.42%
2021-09-15	0	2.390	2.340	2.400	2.350	2.630	357,500	868,025	2.4280	2.261	2.213	2.270	2.223	2.488	377,933	2.2968	-4.78%
2021-09-14	0	2.510	2.510	2.600	2.500	2.800	132,500	346,600	2.6158	2.374	2.374	2.459	2.365	2.649	140,073	2.4744	-4.20%
2021-09-13	0	2.620	2.620	2.670	2.620	2.720	315,000	851,025	2.7017	2.478	2.478	2.526	2.478	2.573	333,004	2.5556	-2.24%
2021-09-10	0	2.680	2.600	2.720	2.380	2.700	1,022,500	2,611,550	2.5541	2.535	2.459	2.573	2.251	2.554	1,080,943	2.4160	11.67%
2021-09-09	0	2.400	2.320	2.410	2.260	2.400	407,500	958,325	2.3517	2.270	2.195	2.280	2.138	2.270	430,791	2.2246	5.26%
2021-09-08	0	2.280	2.230	2.280	2.130	2.300	637,500	1,391,525	2.1828	2.157	2.109	2.157	2.015	2.176	673,937	2.0648	4.59%
2021-09-07	0	2.180	2.180	2.350	2.180	2.400	3,560,000	8,126,525	2.2827	2.062	2.062	2.223	2.062	2.270	3,763,478	2.1593	-4.39%
2021-09-06	0	2.280	2.250	2.400	2.200	2.510	892,500	2,108,950	2.3630	2.157	2.128	2.270	2.081	2.374	943,512	2.2352	6.05%
2021-09-03	0	2.150	2.060	2.180	1.850	2.160	190,000	367,575	1.9346	2.034	1.949	2.062	1.750	2.043	200,860	1.8300	10.26%
2021-09-02	0	1.950	1.900	2.000	1.900	2.020	100,000	195,200	1.9520	1.845	1.797	1.892	1.797	1.911	105,716	1.8465	-1.02%
2021-09-01	0	1.970	1.910	1.970	1.890	2.000	192,500	375,100	1.9486	1.863	1.807	1.863	1.788	1.892	203,503	1.8432	1.03%
2021-08-31	0	1.950	1.920	1.960	1.880	2.120	192,500	380,775	1.9781	1.845	1.816	1.854	1.778	2.005	203,503	1.8711	-2.99%
2021-08-30	0	2.010	1.980	2.040	2.000	2.130	185,000	380,275	2.0555	1.901	1.873	1.930	1.892	2.015	195,574	1.9444	0.50%
2021-08-27	0	2.000	1.980	2.000	1.990	2.200	347,500	724,000	2.0835	1.892	1.873	1.892	1.882	2.081	367,362	1.9708	-6.10%
2021-08-26	0	2.130	2.080	2.120	2.000	2.300	135,000	284,700	2.1089	2.015	1.968	2.005	1.892	2.176	142,716	1.9949	-6.58%
2021-08-25	0	2.280	2.000	2.280	2.250	2.310	47,500	108,550	2.2853	2.157	1.892	2.157	2.128	2.185	50,215	2.1617	-0.87%
2021-08-24	0	2.300	2.060	2.290	2.180	2.450	845,000	1,858,025	2.1988	2.176	1.949	2.166	2.062	2.318	893,297	2.0800	0.00%
2021-08-23	0	2.300	2.250	2.300	2.290	2.460	62,500	144,175	2.3068	2.176	2.128	2.176	2.166	2.327	66,072	2.1821	5.50%
2021-08-20	0	2.180	2.130	2.240	2.180	2.300	857,500	1,893,250	2.2079	2.062	2.015	2.119	2.062	2.176	906,512	2.0885	-10.29%
2021-08-19	0	2.430	2.390	2.450	2.380	2.430	97,500	233,925	2.3992	2.299	2.261	2.318	2.251	2.299	103,073	2.2695	-2.80%
2021-08-18	0	2.500	2.380	2.500	2.450	2.580	202,500	508,425	2.5107	2.365	2.251	2.365	2.318	2.441	214,074	2.3750	8.70%
2021-08-17	0	2.300	2.300	2.330	2.250	2.560	6,695,000	15,104,500	2.2561	2.176	2.176	2.204	2.128	2.422	7,077,664	2.1341	-10.16%
2021-08-16	0	2.560	2.500	2.580	2.450	2.650	1,685,000	4,216,850	2.5026	2.422	2.365	2.441	2.318	2.507	1,781,309	2.3673	-0.78%
2021-08-13	0	2.580	2.530	2.580	2.500	2.660	2,707,500	6,786,100	2.5064	2.441	2.393	2.441	2.365	2.516	2,862,252	2.3709	-0.39%
2021-08-12	0	2.590	2.490	2.590	2.450	2.680	1,667,500	4,166,100	2.4984	2.450	2.355	2.450	2.318	2.535	1,762,809	2.3633	3.60%
2021-08-11	0	2.500	2.500	2.520	2.480	2.760	5,750,000	14,705,625	2.5575	2.365	2.365	2.384	2.346	2.611	6,078,651	2.4192	-3.85%
2021-08-10	0	2.600	2.560	2.600	2.560	2.800	6,205,000	16,174,800	2.6067	2.459	2.422	2.459	2.422	2.649	6,559,657	2.4658	1.17%
2021-08-09	0	2.570	2.530	2.570	2.570	2.810	8,210,000	21,390,650	2.6054	2.431	2.393	2.431	2.431	2.658	8,679,256	2.4646	-8.54%
2021-08-06	0	2.810	2.710	2.840	2.610	2.850	3,695,000	9,819,800	2.6576	2.658	2.563	2.686	2.469	2.696	3,906,194	2.5139	7.66%
2021-08-05	0	2.610	2.610	2.680	2.500	2.800	2,287,500	5,976,400	2.6126	2.469	2.469	2.535	2.365	2.649	2,418,246	2.4714	-2.61%
2021-08-04	0	2.680	2.670	2.750	2.650	2.850	3,550,000	9,678,475	2.7263	2.535	2.526	2.601	2.507	2.696	3,752,906	2.5789	-3.25%
2021-08-03	0	2.770	2.600	2.790	2.550	2.850	955,000	2,612,450	2.7355	2.620	2.459	2.639	2.412	2.696	1,009,585	2.5876	-1.07%
2021-08-02	0	2.800	2.740	2.790	2.660	2.890	647,500	1,785,175	2.7570	2.649	2.592	2.639	2.516	2.734	684,509	2.6080	-1.75%
2021-07-30	0	2.850	2.780	2.870	2.250	2.950	1,522,500	4,171,725	2.7400	2.696	2.630	2.715	2.128	2.791	1,609,521	2.5919	26.67%
2021-07-29	0	2.250	2.210	2.250	2.100	2.300	652,500	1,447,225	2.2180	2.128	2.091	2.128	1.986	2.176	689,795	2.0981	-3.85%
2021-07-28	0	2.340	2.230	2.340	2.200	2.400	527,500	1,181,475	2.2398	2.213	2.109	2.213	2.081	2.270	557,650	2.1187	-2.50%
2021-07-27	0	2.400	2.280	2.400	2.200	2.920	2,687,500	6,708,450	2.4962	2.270	2.157	2.270	2.081	2.762	2,841,108	2.3612	-17.81%
2021-07-26	0	2.920	2.910	2.920	2.860	3.210	2,162,500	6,560,525	3.0338	2.762	2.753	2.762	2.705	3.036	2,286,101	2.8697	-4.58%
2021-07-23	0	3.060	3.060	3.080	3.000	3.100	530,000	1,610,150	3.0380	2.895	2.895	2.913	2.838	2.932	560,293	2.8738	-4.38%
2021-07-22	0	3.200	3.200	3.240	2.900	3.800	3,872,500	12,871,050	3.3237	3.027	3.027	3.065	2.743	3.595	4,093,839	3.1440	-3.61%
2021-07-21	0	3.320	3.300	3.320	2.300	3.990	20,717,100	69,416,638	3.3507	3.140	3.122	3.140	2.176	3.774	21,901,219	3.1695	16.08%
2021-07-20	1	-	-	-	-	-	0	0	-	2.705	-	-	-	-	0	-	0.00%
2021-07-19	1	2.860	2.750	2.860	1.280	2.900	22,767,500	51,123,800	2.2455	2.705	2.601	2.705	1.211	2.743	24,068,813	2.1241	175.00%
2021-07-16	0	1.040	0.950	1.040	0.800	1.040	502,500	483,675	0.9625	0.984	0.899	0.984	0.757	0.984	531,221	0.9105	22.35%
2021-07-15	0	0.850	0.820	0.850	0.800	0.880	117,500	96,750	0.8234	0.804	0.776	0.804	0.757	0.832	124,216	0.7789	-9.57%
2021-07-14	0	0.940	-	0.940	-	-	2,500	2,150	0.8600	0.889	-	0.889	-	-	2,643	0.8135	-1.05%
2021-07-13	0	0.950	0.860	0.950	-	-	0	0	-	0.899	0.814	0.899	-	-	0	-	0.00%
2021-07-12	0	0.950	0.860	0.990	0.910	0.950	42,500	38,850	0.9141	0.899	0.814	0.936	0.861	0.899	44,929	0.8647	2.15%
2021-07-09	0	0.930	0.860	0.930	-	-	0	0	-	0.880	0.814	0.880	-	-	0	-	-1.06%
2021-07-08	0	0.940	0.860	1.000	0.930	0.940	7,500	7,025	0.9367	0.889	0.814	0.946	0.880	0.889	7,929	0.8860	0.00%
2021-07-07	0	0.940	0.860	0.940	-	-	0	0	-	0.889	0.814	0.889	-	-	0	-	0.00%
2021-07-06	0	0.940	0.860	0.940	-	-	0	0	-	0.889	0.814	0.889	-	-	0	-	0.00%
2021-07-05	0	0.940	0.940	0.970	0.900	0.900	20,000	18,000	0.9000	0.889	0.889	0.918	0.851	0.851	21,143	0.8513	0.00%
2021-07-02	0	0.940	0.850	0.940	0.850	0.940	27,500	24,000	0.8727	0.889	0.804	0.889	0.804	0.889	29,072	0.8255	1.08%
2021-06-30	0	0.930	0.860	0.950	0.850	0.930	15,000	13,550	0.9033	0.880	0.814	0.899	0.804	0.880	15,857	0.8545	2.20%
2021-06-29	0	0.910	0.850	0.930	-	-	0	0	-	0.861	0.804	0.880	-	-	0	-	0.00%
2021-06-28	0	0.910	0.850	0.940	-	-	0	0	-	0.861	0.804	0.889	-	-	0	-	0.00%
2021-06-25	0	0.910	0.850	0.930	-	-	0	0	-	0.861	0.804	0.880	-	-	0	-	0.00%
2021-06-24	0	0.910	0.870	0.910	0.850	0.910	12,500	10,775	0.8620	0.861	0.823	0.861	0.804	0.861	13,214	0.8154	-1.09%
2021-06-23	0	0.920	0.860	0.920	0.920	0.960	30,000	28,050	0.9350	0.870	0.814	0.870	0.870	0.908	31,715	0.8844	0.00%
2021-06-22	0	0.920	0.860	0.920	0.920	0.920	2,500	2,300	0.9200	0.870	0.814	0.870	0.870	0.870	2,643	0.8703	0.00%
2021-06-21	0	0.920	0.920	0.960	0.840	0.910	92,500	81,825	0.8846	0.870	0.870	0.908	0.795	0.861	97,787	0.8368	4.55%
2021-06-18	0	0.880	0.830	0.880	-	-	0	0	-	0.832	0.785	0.832	-	-	0	-	-1.12%
2021-06-17	0	0.890	0.850	0.940	-	-	0	0	-	0.842	0.804	0.889	-	-	0	-	0.00%
2021-06-16	0	0.890	0.800	0.980	-	-	0	0	-	0.842	0.757	0.927	-	-	0	-	0.00%
2021-06-15	0	0.890	0.820	0.950	0.820	0.890	12,500	10,600	0.8480	0.842	0.776	0.899	0.776	0.842	13,214	0.8022	0.00%
2021-06-11	0	0.890	0.840	0.910	0.760	0.890	162,500	133,700	0.8228	0.842	0.795	0.861	0.719	0.842	171,788	0.7783	-1.11%
2021-06-10	0	0.900	0.850	0.900	-	-	0	0	-	0.851	0.804	0.851	-	-	0	-	0.00%
2021-06-09	0	0.900	0.850	0.900	0.900	0.900	5,000	4,500	0.9000	0.851	0.804	0.851	0.851	0.851	5,286	0.8513	0.00%
2021-06-08	0	0.900	0.850	0.910	0.900	0.900	2,500	2,250	0.9000	0.851	0.804	0.861	0.851	0.851	2,643	0.8513	0.00%
2021-06-07	0	0.900	0.830	0.920	0.760	0.900	200,000	166,125	0.8306	0.851	0.785	0.870	0.719	0.851	211,431	0.7857	1.12%
2021-06-04	0	0.890	0.850	0.890	-	-	0	0	-	0.842	0.804	0.842	-	-	0	-	0.00%
2021-06-03	0	0.890	0.890	0.950	0.880	0.900	155,000	137,125	0.8847	0.842	0.842	0.899	0.832	0.851	163,859	0.8368	-1.11%
2021-06-02	0	0.900	0.860	0.950	0.860	0.950	55,000	49,400	0.8982	0.851	0.814	0.899	0.814	0.899	58,144	0.8496	-5.26%
2021-06-01	0	0.950	0.940	0.950	0.940	1.010	307,500	295,150	0.9598	0.899	0.889	0.899	0.889	0.955	325,076	0.9079	0.00%
2021-05-31	0	0.950	0.980	1.010	0.940	1.010	90,000	88,000	0.9778	0.899	0.927	0.955	0.889	0.955	95,144	0.9249	-6.86%
2021-05-28	0	1.020	1.000	1.020	1.000	1.020	142,500	142,550	1.0004	0.965	0.946	0.965	0.946	0.965	150,645	0.9463	5.15%
2021-05-27	0	0.970	0.970	1.010	0.900	1.020	552,500	531,900	0.9627	0.918	0.918	0.955	0.851	0.965	584,079	0.9107	0.00%
2021-05-26	0	0.970	0.960	0.990	0.940	1.040	527,500	514,075	0.9745	0.918	0.908	0.936	0.889	0.984	557,650	0.9219	-3.96%
2021-05-25	0	1.010	1.000	1.030	0.900	1.090	1,510,000	1,485,100	0.9835	0.955	0.946	0.974	0.851	1.031	1,596,306	0.9303	-7.34%
2021-05-24	0	1.090	1.050	1.100	1.000	1.300	1,507,500	1,687,750	1.1196	1.031	0.993	1.041	0.946	1.230	1,593,664	1.0590	-14.84%
2021-05-21	0	1.280	1.230	1.280	1.220	1.290	382,500	476,850	1.2467	1.211	1.163	1.211	1.154	1.220	404,362	1.1793	0.79%
2021-05-20	0	1.270	1.270	1.330	1.260	1.360	395,000	516,200	1.3068	1.201	1.201	1.258	1.192	1.286	417,577	1.2362	-5.93%
2021-05-18	0	1.350	1.340	1.350	1.340	1.390	335,000	456,600	1.3630	1.277	1.268	1.277	1.268	1.315	354,147	1.2893	-4.26%
2021-05-17	0	1.410	1.360	1.410	1.300	1.440	367,500	508,350	1.3833	1.334	1.286	1.334	1.230	1.362	388,505	1.3085	-2.08%
2021-05-14	0	1.440	1.430	1.460	1.180	1.490	2,032,500	2,740,175	1.3482	1.362	1.353	1.381	1.116	1.409	2,148,671	1.2753	5.88%
2021-05-13	0	1.360	1.350	1.370	1.250	1.590	1,645,000	2,316,275	1.4081	1.286	1.277	1.296	1.182	1.504	1,739,023	1.3319	-5.56%
2021-05-12	0	1.440	1.420	1.440	1.100	1.490	4,262,500	5,741,100	1.3469	1.362	1.343	1.362	1.041	1.409	4,506,130	1.2741	33.33%
2021-05-11	0	1.080	1.080	1.090	0.900	1.120	3,594,880	3,510,877	0.9766	1.022	1.022	1.031	0.851	1.059	3,800,351	0.9238	20.00%
2021-05-10	0	0.900	0.830	0.900	0.900	0.900	90,000	81,000	0.9000	0.851	0.785	0.851	0.851	0.851	95,144	0.8513	1.12%
2021-05-07	0	0.890	0.840	0.900	0.890	0.910	90,000	81,300	0.9033	0.842	0.795	0.851	0.842	0.861	95,144	0.8545	-2.20%
2021-05-06	0	0.910	0.870	0.910	0.770	0.910	455,000	408,800	0.8985	0.861	0.823	0.861	0.728	0.861	481,006	0.8499	2.25%
2021-05-05	0	0.890	0.860	0.890	0.880	0.900	252,500	224,200	0.8879	0.842	0.814	0.842	0.832	0.851	266,932	0.8399	1.14%
2021-05-04	0	0.880	0.840	0.880	0.870	0.900	480,000	431,300	0.8985	0.832	0.795	0.832	0.823	0.851	507,435	0.8500	-5.38%
2021-05-03	0	0.930	0.850	0.930	-	-	0	0	-	0.880	0.804	0.880	-	-	0	-	0.00%
2021-04-30	0	0.930	0.890	0.930	0.820	0.960	3,185,000	2,687,350	0.8438	0.880	0.842	0.880	0.776	0.908	3,367,044	0.7981	10.71%
2021-04-29	0	0.840	0.800	0.840	0.780	0.840	230,000	184,255	0.8011	0.795	0.757	0.795	0.738	0.795	243,146	0.7578	5.00%
2021-04-28	0	0.800	0.780	0.830	0.780	0.880	382,500	316,375	0.8271	0.757	0.738	0.785	0.738	0.832	404,362	0.7824	-9.09%
2021-04-27	0	0.880	0.820	0.880	0.710	0.890	2,390,000	1,948,225	0.8152	0.832	0.776	0.832	0.672	0.842	2,526,604	0.7711	23.94%
2021-04-26	0	0.710	0.690	0.720	0.700	0.750	95,000	69,050	0.7268	0.672	0.653	0.681	0.662	0.709	100,430	0.6875	1.43%
2021-04-23	0	0.700	0.600	0.700	0.700	0.720	525,000	377,550	0.7191	0.662	0.568	0.662	0.662	0.681	555,007	0.6803	2.94%
2021-04-22	0	0.680	0.680	0.720	0.680	0.700	192,500	132,300	0.6873	0.643	0.643	0.681	0.643	0.662	203,503	0.6501	-9.33%
2021-04-21	0	0.750	0.600	0.750	-	-	0	0	-	0.709	0.568	0.709	-	-	0	-	0.00%
2021-04-20	0	0.750	0.680	0.750	0.690	0.750	245,000	180,325	0.7360	0.709	0.643	0.709	0.653	0.709	259,003	0.6962	8.70%
2021-04-19	0	0.690	0.690	0.710	0.670	0.690	35,000	23,800	0.6800	0.653	0.653	0.672	0.634	0.653	37,000	0.6432	-6.76%
2021-04-16	0	0.740	0.690	0.740	0.670	0.740	70,000	48,200	0.6886	0.700	0.653	0.700	0.634	0.700	74,001	0.6513	1.37%
2021-04-15	0	0.730	0.730	0.800	0.730	0.730	190,000	138,700	0.7300	0.691	0.691	0.757	0.691	0.691	200,860	0.6905	0.00%
2021-04-14	0	0.730	0.730	0.820	0.720	0.760	67,500	49,575	0.7344	0.691	0.691	0.776	0.681	0.719	71,358	0.6947	-10.98%
2021-04-13	0	0.820	-	0.820	-	-	0	0	-	0.776	-	0.776	-	-	0	-	0.00%
2021-04-12	0	0.820	-	0.820	-	-	0	0	-	0.776	-	0.776	-	-	0	-	0.00%
2021-04-09	0	0.820	0.730	0.820	-	-	0	0	-	0.776	0.691	0.776	-	-	0	-	0.00%
2021-04-08	0	0.820	0.730	0.820	-	-	0	0	-	0.776	0.691	0.776	-	-	0	-	0.00%
2021-04-07	0	0.820	0.730	0.820	0.820	0.820	150,000	123,000	0.8200	0.776	0.691	0.776	0.776	0.776	158,573	0.7757	0.00%
2021-04-01	0	0.820	0.750	0.820	0.820	0.820	2,500	2,050	0.8200	0.776	0.709	0.776	0.776	0.776	2,643	0.7757	2.50%
2021-03-31	0	0.800	0.750	0.830	0.800	0.830	10,000	8,150	0.8150	0.757	0.709	0.785	0.757	0.785	10,572	0.7709	-3.61%
2021-03-30	0	0.830	0.810	0.830	0.790	0.830	307,500	253,525	0.8245	0.785	0.766	0.785	0.747	0.785	325,076	0.7799	0.00%
2021-03-29	0	0.830	0.790	0.830	0.800	0.830	480,000	396,450	0.8259	0.785	0.747	0.785	0.757	0.785	507,435	0.7813	3.75%
2021-03-26	0	0.800	0.760	0.820	0.740	0.820	935,000	737,525	0.7888	0.757	0.719	0.776	0.700	0.776	988,441	0.7461	8.11%
2021-03-25	0	0.740	0.740	0.780	0.690	0.750	385,000	281,250	0.7305	0.700	0.700	0.738	0.653	0.709	407,005	0.6910	-5.13%
2021-03-24	0	0.780	0.740	0.780	0.780	0.780	5,000	3,900	0.7800	0.738	0.700	0.738	0.738	0.738	5,286	0.7378	0.00%
2021-03-23	0	0.780	0.750	0.790	0.700	0.800	32,500	24,500	0.7538	0.738	0.709	0.747	0.662	0.757	34,358	0.7131	-1.27%
2021-03-22	0	0.790	0.750	0.790	0.790	0.830	350,000	286,125	0.8175	0.747	0.709	0.747	0.747	0.785	370,005	0.7733	1.28%
2021-03-19	0	0.780	0.720	0.780	0.700	0.780	182,500	130,700	0.7162	0.738	0.681	0.738	0.662	0.738	192,931	0.6774	2.63%
2021-03-18	0	0.760	0.740	0.820	0.760	0.760	22,500	17,100	0.7600	0.719	0.700	0.776	0.719	0.719	23,786	0.7189	0.00%
2021-03-17	0	0.760	0.760	0.800	0.760	0.760	10,000	7,600	0.7600	0.719	0.719	0.757	0.719	0.719	10,572	0.7189	-7.32%
2021-03-16	0	0.820	0.780	0.830	0.610	0.850	557,500	460,925	0.8268	0.776	0.738	0.785	0.577	0.804	589,365	0.7821	-2.38%
2021-03-15	0	0.840	0.810	0.840	0.770	0.840	137,500	111,750	0.8127	0.795	0.766	0.795	0.728	0.795	145,359	0.7688	6.33%
2021-03-12	0	0.790	0.750	0.790	0.790	0.800	115,000	94,925	0.8254	0.747	0.709	0.747	0.747	0.757	121,573	0.7808	-1.25%
2021-03-11	0	0.800	0.790	0.800	0.670	0.830	2,987,500	2,228,525	0.7459	0.757	0.747	0.757	0.634	0.785	3,158,255	0.7056	6.67%
2021-03-10	0	0.750	0.730	0.750	0.730	0.900	3,307,500	2,656,100	0.8031	0.709	0.691	0.709	0.691	0.851	3,496,545	0.7596	-16.67%
2021-03-09	0	0.900	0.860	0.910	0.840	1.050	4,007,500	3,690,525	0.9209	0.851	0.814	0.861	0.795	0.993	4,236,555	0.8711	5.88%
2021-03-08	0	0.850	0.850	0.860	0.740	0.850	1,425,000	1,131,125	0.7938	0.804	0.804	0.814	0.700	0.804	1,506,448	0.7509	19.72%
2021-03-05	0	0.710	0.700	0.740	0.600	0.790	4,345,000	3,190,625	0.7343	0.672	0.662	0.700	0.568	0.747	4,593,345	0.6946	18.33%
2021-03-04	0	0.600	0.600	0.640	0.550	0.620	1,230,000	715,675	0.5818	0.568	0.568	0.605	0.520	0.586	1,300,303	0.5504	17.65%
2021-03-03	0	0.510	0.510	0.560	0.490	0.540	177,500	92,625	0.5218	0.482	0.482	0.530	0.464	0.511	187,645	0.4936	3.03%
2021-03-02	0	0.495	0.475	0.495	0.475	0.495	25,000	11,925	0.4770	0.468	0.449	0.468	0.449	0.468	26,429	0.4512	4.21%
2021-03-01	0	0.475	0.475	0.495	0.475	0.475	90,000	42,750	0.4750	0.449	0.449	0.468	0.449	0.449	95,144	0.4493	0.00%
2021-02-26	0	0.475	0.455	0.480	0.455	0.475	222,500	101,912	0.4580	0.449	0.430	0.454	0.430	0.449	235,217	0.4333	-3.06%
2021-02-25	0	0.490	0.490	0.510	0.490	0.490	147,500	72,275	0.4900	0.464	0.464	0.482	0.464	0.464	155,931	0.4635	0.00%
2021-02-24	0	0.490	0.455	0.500	0.490	0.490	150,000	73,500	0.4900	0.464	0.430	0.473	0.464	0.464	158,573	0.4635	0.00%
2021-02-23	0	0.490	0.490	0.520	0.480	0.500	280,000	136,575	0.4878	0.464	0.464	0.492	0.454	0.473	296,004	0.4614	-2.00%
2021-02-22	0	0.500	0.500	0.530	0.440	0.630	12,115,000	5,686,787	0.4694	0.473	0.473	0.501	0.416	0.596	12,807,452	0.4440	12.36%
2021-02-19	0	0.445	0.440	0.445	0.445	0.450	547,500	243,950	0.4456	0.421	0.416	0.421	0.421	0.426	578,793	0.4215	5.95%
2021-02-18	0	0.420	0.420	0.425	0.400	0.415	95,000	39,200	0.4126	0.397	0.397	0.402	0.378	0.393	100,430	0.3903	5.00%
2021-02-17	0	0.400	0.400	0.410	0.400	0.400	932,500	373,000	0.4000	0.378	0.378	0.388	0.378	0.378	985,799	0.3784	1.27%
2021-02-16	0	0.395	0.395	0.420	-	-	0	0	-	0.374	0.374	0.397	-	-	0	-	0.00%
2021-02-11	0	0.395	0.395	0.445	-	-	0	0	-	0.374	0.374	0.421	-	-	0	-	0.00%
2021-02-10	0	0.395	0.385	0.395	-	-	0	0	-	0.374	0.364	0.374	-	-	0	-	0.00%
2021-02-09	0	0.395	0.360	0.395	-	-	0	0	-	0.374	0.341	0.374	-	-	0	-	0.00%
2021-02-08	0	0.395	0.355	0.395	-	-	0	0	-	0.374	0.336	0.374	-	-	0	-	0.00%
2021-02-05	0	0.395	0.380	0.395	-	-	0	0	-	0.374	0.359	0.374	-	-	0	-	0.00%
2021-02-04	0	0.395	0.380	0.445	-	-	0	0	-	0.374	0.359	0.421	-	-	0	-	0.00%
2021-02-03	0	0.395	0.385	0.445	0.360	0.445	4,392,500	1,563,950	0.3561	0.374	0.364	0.421	0.341	0.421	4,643,560	0.3368	11.27%
2021-02-02	0	0.355	0.345	0.360	-	-	0	0	-	0.336	0.326	0.341	-	-	0	-	0.00%
2021-02-01	0	0.355	0.340	0.360	-	-	0	0	-	0.336	0.322	0.341	-	-	0	-	0.00%
2021-01-29	0	0.355	0.335	0.355	-	-	0	0	-	0.336	0.317	0.336	-	-	0	-	0.00%
2021-01-28	0	0.355	0.345	0.365	-	-	0	0	-	0.336	0.326	0.345	-	-	0	-	0.00%
2021-01-27	0	0.355	0.355	0.365	0.350	0.350	47,500	16,625	0.3500	0.336	0.336	0.345	0.331	0.331	50,215	0.3311	-1.39%
2021-01-26	0	0.360	0.350	0.360	0.355	0.360	252,500	87,637	0.3471	0.341	0.331	0.341	0.336	0.341	266,932	0.3283	2.86%
2021-01-25	0	0.350	0.330	0.375	0.350	0.350	2,500	875	0.3500	0.331	0.312	0.355	0.331	0.331	2,643	0.3311	0.00%
2021-01-22	0	0.350	0.340	0.350	0.350	0.350	82,500	28,875	0.3500	0.331	0.322	0.331	0.331	0.331	87,215	0.3311	-2.78%
2021-01-21	0	0.360	0.355	0.390	0.360	0.360	10,000	3,600	0.3600	0.341	0.336	0.369	0.341	0.341	10,572	0.3405	-7.69%
2021-01-20	0	0.390	0.360	0.425	-	-	0	0	-	0.369	0.341	0.402	-	-	0	-	0.00%
2021-01-19	0	0.390	0.360	0.425	-	-	0	0	-	0.369	0.341	0.402	-	-	0	-	0.00%
2021-01-18	0	0.390	0.390	0.425	-	-	0	0	-	0.369	0.369	0.402	-	-	0	-	0.00%
2021-01-15	0	0.390	0.360	0.425	-	-	0	0	-	0.369	0.341	0.402	-	-	0	-	2.63%
2021-01-14	0	0.380	0.365	0.425	-	-	0	0	-	0.359	0.345	0.402	-	-	0	-	0.00%
2021-01-13	0	0.380	0.380	0.395	0.380	0.380	12,500	4,750	0.3800	0.359	0.359	0.374	0.359	0.359	13,214	0.3595	0.00%
2021-01-12	0	0.380	0.360	0.395	-	-	0	0	-	0.359	0.341	0.374	-	-	0	-	0.00%
2021-01-11	0	0.380	0.360	0.390	-	-	0	0	-	0.359	0.341	0.369	-	-	0	-	0.00%
2021-01-08	0	0.380	0.365	0.425	0.365	0.385	17,500	6,537	0.3735	0.359	0.345	0.402	0.345	0.364	18,500	0.3533	-1.30%
2021-01-07	0	0.385	0.365	0.490	-	-	0	0	-	0.364	0.345	0.464	-	-	0	-	0.00%
2021-01-06	0	0.385	0.360	0.485	-	-	0	0	-	0.364	0.341	0.459	-	-	0	-	0.00%
2021-01-05	0	0.385	0.365	0.395	-	-	0	0	-	0.364	0.345	0.374	-	-	0	-	0.00%
2021-01-04	0	0.385	0.370	0.510	0.385	0.385	12,500	4,812	0.3850	0.364	0.350	0.482	0.364	0.364	13,214	0.3641	0.00%
2020-12-31	0	0.385	0.385	0.450	0.385	0.385	10,000	3,850	0.3850	0.364	0.364	0.426	0.364	0.364	10,572	0.3642	0.00%
2020-12-30	0	0.385	0.385	0.450	0.385	0.385	20,000	7,700	0.3850	0.364	0.364	0.426	0.364	0.364	21,143	0.3642	0.00%
2020-12-29	0	0.385	0.375	0.390	-	-	0	0	-	0.364	0.355	0.369	-	-	0	-	0.00%
2020-12-28	0	0.385	0.365	0.390	0.385	0.390	35,000	13,525	0.3864	0.364	0.345	0.369	0.364	0.369	37,000	0.3655	-1.28%
2020-12-24	0	0.390	0.365	0.400	-	-	0	0	-	0.369	0.345	0.378	-	-	0	-	0.00%
2020-12-23	0	0.390	0.370	0.380	0.390	0.390	2,500	975	0.3900	0.369	0.350	0.359	0.369	0.369	2,643	0.3689	-1.27%
2020-12-22	0	0.395	0.390	0.395	0.400	0.400	5,000	1,975	0.3950	0.374	0.369	0.374	0.378	0.378	5,286	0.3736	1.28%
2020-12-21	0	0.390	0.390	0.445	-	-	0	0	-	0.369	0.369	0.421	-	-	0	-	0.00%
2020-12-18	0	0.390	0.390	0.420	-	-	0	0	-	0.369	0.369	0.397	-	-	0	-	0.00%
2020-12-17	0	0.390	0.385	0.440	-	-	0	0	-	0.369	0.364	0.416	-	-	0	-	0.00%
2020-12-16	0	0.390	0.380	0.420	-	-	0	0	-	0.369	0.359	0.397	-	-	0	-	0.00%
2020-12-15	0	0.390	0.390	0.445	-	-	0	0	-	0.369	0.369	0.421	-	-	0	-	0.00%
2020-12-14	0	0.390	0.380	0.445	0.390	0.395	87,500	34,425	0.3934	0.369	0.359	0.421	0.369	0.374	92,501	0.3722	1.30%
2020-12-11	0	0.385	0.380	0.420	0.385	0.415	5,000	2,000	0.4000	0.364	0.359	0.397	0.364	0.393	5,286	0.3784	-8.33%
2020-12-10	0	0.420	0.390	0.420	-	-	0	0	-	0.397	0.369	0.397	-	-	0	-	-1.18%
2020-12-09	0	0.425	0.385	0.450	-	-	0	0	-	0.402	0.364	0.426	-	-	0	-	0.00%
2020-12-08	0	0.425	0.390	0.465	-	-	0	0	-	0.402	0.369	0.440	-	-	0	-	0.00%
2020-12-07	0	0.425	0.390	0.425	-	-	0	0	-	0.402	0.369	0.402	-	-	0	-	-2.30%
2020-12-04	0	0.435	0.395	0.480	-	-	0	0	-	0.411	0.374	0.454	-	-	0	-	0.00%
2020-12-03	0	0.435	0.385	0.475	-	-	0	0	-	0.411	0.364	0.449	-	-	0	-	0.00%
2020-12-02	0	0.435	0.385	0.435	-	-	0	0	-	0.411	0.364	0.411	-	-	0	-	-1.14%
2020-12-01	0	0.440	0.385	0.440	-	-	0	0	-	0.416	0.364	0.416	-	-	0	-	-1.12%
2020-11-30	0	0.445	0.405	0.445	-	-	0	0	-	0.421	0.383	0.421	-	-	0	-	-1.11%
2020-11-27	0	0.450	0.405	0.450	-	-	0	0	-	0.426	0.383	0.426	-	-	0	-	-4.26%
2020-11-26	0	0.470	0.405	0.470	-	-	0	0	-	0.445	0.383	0.445	-	-	0	-	-4.08%
2020-11-25	0	0.490	0.405	0.490	0.380	0.490	277,500	111,162	0.4006	0.464	0.383	0.464	0.359	0.464	293,361	0.3789	27.27%
2020-11-24	0	0.385	0.375	0.430	-	-	0	0	-	0.364	0.355	0.407	-	-	0	-	0.00%
2020-11-23	0	0.385	0.390	0.470	0.380	0.380	52,500	19,950	0.3800	0.364	0.369	0.445	0.359	0.359	55,501	0.3595	-3.75%
2020-11-20	0	0.400	0.375	0.465	-	-	0	0	-	0.378	0.355	0.440	-	-	0	-	0.00%
2020-11-19	0	0.400	0.385	0.400	0.400	0.400	2,500	1,000	0.4000	0.378	0.364	0.378	0.378	0.378	2,643	0.3784	-2.44%
2020-11-18	0	0.410	0.370	0.410	-	-	0	0	-	0.388	0.350	0.388	-	-	0	-	0.00%
2020-11-17	0	0.410	0.380	0.465	-	-	0	0	-	0.388	0.359	0.440	-	-	0	-	0.00%
2020-11-16	0	0.410	0.410	0.440	0.400	0.400	2,500	1,000	0.4000	0.388	0.388	0.416	0.378	0.378	2,643	0.3784	-8.89%
2020-11-13	0	0.450	0.390	0.450	-	-	0	0	-	0.426	0.369	0.426	-	-	0	-	0.00%
2020-11-12	0	0.450	0.390	0.450	-	-	0	0	-	0.426	0.369	0.426	-	-	0	-	-1.10%
2020-11-11	0	0.455	0.390	0.455	0.440	0.490	142,500	66,787	0.4687	0.430	0.369	0.430	0.416	0.464	150,645	0.4433	1.11%
2020-11-10	0	0.450	0.370	0.450	-	-	0	0	-	0.426	0.350	0.426	-	-	0	-	0.00%
2020-11-09	0	0.450	0.370	0.460	-	-	0	0	-	0.426	0.350	0.435	-	-	0	-	0.00%
2020-11-06	0	0.450	0.370	0.480	-	-	0	0	-	0.426	0.350	0.454	-	-	0	-	0.00%
2020-11-05	0	0.450	0.365	0.455	-	-	0	0	-	0.426	0.345	0.430	-	-	0	-	0.00%
2020-11-04	0	0.450	0.365	0.480	-	-	0	0	-	0.426	0.345	0.454	-	-	0	-	0.00%
2020-11-03	0	0.450	0.380	0.450	-	-	0	0	-	0.426	0.359	0.426	-	-	0	-	0.00%
2020-11-02	0	0.450	0.380	0.450	0.375	0.460	32,500	12,400	0.3815	0.426	0.359	0.426	0.355	0.435	34,358	0.3609	-5.26%
2020-10-30	0	0.475	0.405	0.475	0.395	0.475	95,000	38,225	0.4024	0.449	0.383	0.449	0.374	0.449	100,430	0.3806	21.79%
2020-10-29	0	0.390	0.360	0.395	0.355	0.390	45,000	16,287	0.3619	0.369	0.341	0.374	0.336	0.369	47,572	0.3424	-1.27%
2020-10-28	0	0.395	0.360	0.395	-	-	0	0	-	0.374	0.341	0.374	-	-	0	-	0.00%
2020-10-27	0	0.395	0.360	0.405	-	-	0	0	-	0.374	0.341	0.383	-	-	0	-	0.00%
2020-10-23	0	0.395	0.360	0.395	-	-	0	0	-	0.374	0.341	0.374	-	-	0	-	-1.25%
2020-10-22	0	0.400	0.365	0.395	0.400	0.400	20,000	8,000	0.4000	0.378	0.345	0.374	0.378	0.378	21,143	0.3784	0.00%
2020-10-21	0	0.400	0.365	0.400	0.370	0.400	12,500	4,837	0.3870	0.378	0.345	0.378	0.350	0.378	13,214	0.3660	1.27%
2020-10-20	0	0.395	0.370	0.420	-	-	0	0	-	0.374	0.350	0.397	-	-	0	-	0.00%
2020-10-19	0	0.395	0.370	0.420	-	-	0	0	-	0.374	0.350	0.397	-	-	0	-	0.00%
2020-10-16	0	0.395	0.370	0.420	-	-	0	0	-	0.374	0.350	0.397	-	-	0	-	0.00%
2020-10-15	0	0.395	0.370	0.410	-	-	0	0	-	0.374	0.350	0.388	-	-	0	-	0.00%
2020-10-14	0	0.395	0.365	0.395	0.395	0.395	12,500	4,937	0.3950	0.374	0.345	0.374	0.374	0.374	13,214	0.3736	2.60%
2020-10-12	0	0.385	0.355	0.445	0.385	0.385	52,500	20,212	0.3850	0.364	0.336	0.421	0.364	0.364	55,501	0.3642	0.00%
2020-10-09	0	0.385	0.355	0.400	-	-	0	0	-	0.364	0.336	0.378	-	-	0	-	0.00%
2020-10-08	0	0.385	0.360	0.400	-	-	0	0	-	0.364	0.341	0.378	-	-	0	-	0.00%
2020-10-07	0	0.385	0.365	0.400	0.380	0.385	5,000	1,912	0.3824	0.364	0.345	0.378	0.359	0.364	5,286	0.3617	0.00%
2020-10-06	0	0.385	0.360	0.425	0.385	0.385	552,500	212,712	0.3850	0.364	0.341	0.402	0.364	0.364	584,079	0.3642	0.00%
2020-10-05	0	0.385	0.360	0.390	-	-	0	0	-	0.364	0.341	0.369	-	-	0	-	0.00%
2020-09-30	0	0.385	0.365	0.385	0.355	0.385	55,000	19,912	0.3620	0.364	0.345	0.364	0.336	0.364	58,144	0.3425	-3.75%
2020-09-29	0	0.400	0.360	0.415	-	-	0	0	-	0.378	0.341	0.393	-	-	0	-	0.00%
2020-09-28	0	0.400	0.360	0.415	-	-	0	0	-	0.378	0.341	0.393	-	-	0	-	0.00%
2020-09-25	0	0.400	0.400	0.415	0.400	0.400	15,000	6,000	0.4000	0.378	0.378	0.393	0.378	0.378	15,857	0.3784	0.00%
2020-09-24	0	0.400	0.375	0.410	0.400	0.400	20,000	8,000	0.4000	0.378	0.355	0.388	0.378	0.378	21,143	0.3784	-2.44%
2020-09-23	0	0.410	0.390	0.410	-	-	0	0	-	0.388	0.369	0.388	-	-	0	-	0.00%
2020-09-22	0	0.410	0.370	0.415	-	-	2,210,000	884,000	0.4000	0.388	0.350	0.393	-	-	2,336,316	0.3784	0.00%
2020-09-21	0	0.410	0.360	0.420	-	-	0	0	-	0.388	0.341	0.397	-	-	0	-	0.00%
2020-09-18	0	0.410	0.395	0.415	-	-	0	0	-	0.388	0.374	0.393	-	-	0	-	0.00%
2020-09-17	0	0.410	0.395	0.415	0.395	0.395	2,500	987	0.3948	0.388	0.374	0.393	0.374	0.374	2,643	0.3735	2.50%
2020-09-16	0	0.400	0.395	0.415	-	-	0	0	-	0.378	0.374	0.393	-	-	0	-	0.00%
2020-09-15	0	0.400	0.390	0.415	-	-	0	0	-	0.378	0.369	0.393	-	-	0	-	0.00%
2020-09-14	0	0.400	0.385	0.420	0.400	0.430	50,000	20,475	0.4095	0.378	0.364	0.397	0.378	0.407	52,858	0.3874	-6.98%
2020-09-11	0	0.430	0.375	0.445	0.350	0.430	465,000	185,200	0.3983	0.407	0.355	0.421	0.331	0.407	491,578	0.3767	7.50%
2020-09-10	0	0.400	0.390	0.400	0.380	0.395	7,500	2,937	0.3916	0.378	0.369	0.378	0.359	0.374	7,929	0.3704	-3.61%
2020-09-09	0	0.415	0.375	0.430	0.355	0.415	122,500	48,125	0.3929	0.393	0.355	0.407	0.336	0.393	129,502	0.3716	0.00%
2020-09-08	0	0.415	0.380	0.415	-	-	0	0	-	0.393	0.359	0.393	-	-	0	-	-1.19%
2020-09-07	0	0.420	0.385	0.440	-	-	0	0	-	0.397	0.364	0.416	-	-	0	-	0.00%
2020-09-04	0	0.420	0.380	0.445	-	-	0	0	-	0.397	0.359	0.421	-	-	0	-	0.00%
2020-09-03	0	0.420	0.400	0.425	0.420	0.430	317,500	134,537	0.4237	0.397	0.378	0.402	0.397	0.407	335,647	0.4008	3.70%
2020-09-02	0	0.405	0.405	0.425	0.395	0.430	840,000	340,875	0.4058	0.383	0.383	0.402	0.374	0.407	888,012	0.3839	-11.96%
2020-09-01	0	0.460	0.430	0.475	-	-	0	0	-	0.435	0.407	0.449	-	-	0	-	0.00%
2020-08-31	0	0.460	0.435	0.480	-	-	0	0	-	0.435	0.411	0.454	-	-	0	-	0.00%
2020-08-28	0	0.460	0.430	0.475	-	-	0	0	-	0.435	0.407	0.449	-	-	0	-	0.00%
2020-08-27	0	0.460	0.455	0.475	0.460	0.460	15,000	6,900	0.4600	0.435	0.430	0.449	0.435	0.435	15,857	0.4351	1.10%
2020-08-26	0	0.455	0.455	0.475	0.450	0.460	32,500	14,737	0.4534	0.430	0.430	0.449	0.426	0.435	34,358	0.4289	-4.21%
2020-08-25	0	0.475	0.475	0.480	0.420	0.475	147,500	65,225	0.4422	0.449	0.449	0.454	0.397	0.449	155,931	0.4183	-3.06%
2020-08-24	0	0.490	0.455	0.520	-	-	0	0	-	0.464	0.430	0.492	-	-	0	-	0.00%
2020-08-21	0	0.490	0.455	0.520	-	-	0	0	-	0.464	0.430	0.492	-	-	0	-	0.00%
2020-08-20	0	0.490	0.455	0.490	0.490	0.490	2,500	1,225	0.4900	0.464	0.430	0.464	0.464	0.464	2,643	0.4635	0.00%
2020-08-19	0	0.490	0.455	0.520	-	-	0	0	-	0.464	0.430	0.492	-	-	0	-	0.00%
2020-08-18	0	0.490	0.465	0.520	-	-	0	0	-	0.464	0.440	0.492	-	-	0	-	0.00%
2020-08-17	0	0.490	0.490	0.520	-	-	0	0	-	0.464	0.464	0.492	-	-	0	-	2.08%
2020-08-14	0	0.480	0.475	0.520	0.480	0.480	2,500	1,200	0.4800	0.454	0.449	0.492	0.454	0.454	2,643	0.4540	1.05%
2020-08-13	0	0.475	0.475	0.510	0.460	0.460	2,500	1,150	0.4600	0.449	0.449	0.482	0.435	0.435	2,643	0.4351	-3.06%
2020-08-12	0	0.490	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	0.464	0.454	0.473	0.454	0.454	10,572	0.4540	-2.00%
2020-08-11	0	0.500	0.500	0.520	0.500	0.500	290,000	145,000	0.5000	0.473	0.473	0.492	0.473	0.473	306,575	0.4730	0.00%
2020-08-10	0	0.500	0.465	0.510	0.500	0.500	2,500	1,250	0.5000	0.473	0.440	0.482	0.473	0.473	2,643	0.4730	0.00%
2020-08-07	0	0.500	0.500	0.520	0.495	0.500	35,000	17,487	0.4996	0.473	0.473	0.492	0.468	0.473	37,000	0.4726	0.00%
2020-08-06	0	0.500	0.500	0.520	0.500	0.500	15,000	7,500	0.5000	0.473	0.473	0.492	0.473	0.473	15,857	0.4730	3.09%
2020-08-05	0	0.485	0.470	0.520	0.485	0.495	117,500	57,737	0.4914	0.459	0.445	0.492	0.459	0.468	124,216	0.4648	0.00%
2020-08-04	0	0.485	0.485	0.490	0.475	0.485	32,500	15,712	0.4834	0.459	0.459	0.464	0.449	0.459	34,358	0.4573	3.19%
2020-08-03	0	0.470	0.425	0.475	0.415	0.475	17,500	7,700	0.4400	0.445	0.402	0.449	0.393	0.449	18,500	0.4162	0.00%
2020-07-31	0	0.470	0.470	0.475	0.470	0.475	67,500	31,762	0.4705	0.445	0.445	0.449	0.445	0.449	71,358	0.4451	0.00%
2020-07-30	0	0.470	0.470	0.480	0.470	0.470	85,000	39,950	0.4700	0.445	0.445	0.454	0.445	0.445	89,858	0.4446	-2.08%
2020-07-29	0	0.480	0.470	0.500	0.480	0.480	25,000	12,000	0.4800	0.454	0.445	0.473	0.454	0.454	26,429	0.4540	0.00%
2020-07-28	0	0.480	0.480	0.500	0.480	0.480	70,000	33,600	0.4800	0.454	0.454	0.473	0.454	0.454	74,001	0.4540	0.00%
2020-07-27	0	0.480	0.480	0.500	0.460	0.490	60,000	29,250	0.4875	0.454	0.454	0.473	0.435	0.464	63,429	0.4611	-2.04%
2020-07-24	0	0.490	0.475	0.500	0.470	0.510	90,000	44,400	0.4933	0.464	0.449	0.473	0.445	0.482	95,144	0.4667	-2.00%
2020-07-23	0	0.500	0.500	0.520	0.500	0.500	220,000	110,000	0.5000	0.473	0.473	0.492	0.473	0.473	232,574	0.4730	0.00%
2020-07-22	0	0.500	0.500	0.520	-	-	0	0	-	0.473	0.473	0.492	-	-	0	-	0.00%
2020-07-21	0	0.500	0.500	0.520	0.500	0.500	22,500	11,250	0.5000	0.473	0.473	0.492	0.473	0.473	23,786	0.4730	0.00%
2020-07-20	0	0.500	0.500	0.520	-	-	0	0	-	0.473	0.473	0.492	-	-	0	-	0.00%
2020-07-17	0	0.500	0.500	0.520	-	-	0	0	-	0.473	0.473	0.492	-	-	0	-	0.00%
2020-07-16	0	0.500	0.500	0.530	0.490	0.510	407,250	202,932	0.4983	0.473	0.473	0.501	0.464	0.482	430,527	0.4714	-3.85%
2020-07-15	0	0.520	0.510	0.540	0.520	0.520	2,500	1,300	0.5200	0.492	0.482	0.511	0.492	0.492	2,643	0.4919	1.96%
2020-07-14	0	0.510	0.510	0.520	0.510	0.510	50,000	25,500	0.5100	0.482	0.482	0.492	0.482	0.482	52,858	0.4824	0.00%
2020-07-13	0	0.510	0.510	0.530	0.510	0.510	15,000	7,650	0.5100	0.482	0.482	0.501	0.482	0.482	15,857	0.4824	0.00%
2020-07-10	0	0.510	0.520	0.530	0.510	0.510	30,000	15,300	0.5100	0.482	0.492	0.501	0.482	0.482	31,715	0.4824	-1.92%
2020-07-09	0	0.520	0.510	0.530	0.510	0.540	280,000	146,425	0.5229	0.492	0.482	0.501	0.482	0.511	296,004	0.4947	-5.45%
2020-07-08	0	0.550	0.540	0.550	-	-	0	0	-	0.520	0.511	0.520	-	-	0	-	0.00%
2020-07-07	0	0.550	0.540	0.560	0.520	0.550	162,500	88,450	0.5443	0.520	0.511	0.530	0.492	0.520	171,788	0.5149	5.77%
2020-07-06	0	0.520	0.510	0.530	0.500	0.530	265,000	136,875	0.5165	0.492	0.482	0.501	0.473	0.501	280,147	0.4886	-7.14%
2020-07-03	0	0.560	0.520	0.580	0.510	0.560	77,500	41,250	0.5323	0.530	0.492	0.549	0.482	0.530	81,930	0.5035	-3.45%
2020-07-02	0	0.580	0.520	0.580	-	-	0	0	-	0.549	0.492	0.549	-	-	0	-	0.00%
2020-06-30	0	0.580	0.520	0.580	0.580	0.580	20,000	11,600	0.5800	0.549	0.492	0.549	0.549	0.549	21,143	0.5486	-1.69%
2020-06-29	0	0.590	0.530	0.600	-	-	0	0	-	0.558	0.501	0.568	-	-	0	-	0.00%
2020-06-26	0	0.590	0.540	0.600	-	-	0	0	-	0.558	0.511	0.568	-	-	0	-	0.00%
2020-06-24	0	0.590	0.560	0.590	-	-	0	0	-	0.558	0.530	0.558	-	-	0	-	0.00%
2020-06-23	0	0.590	0.560	0.590	-	-	0	0	-	0.558	0.530	0.558	-	-	0	-	0.00%
2020-06-22	0	0.590	0.580	0.600	0.580	0.590	60,000	35,100	0.5850	0.558	0.549	0.568	0.549	0.558	63,429	0.5534	-7.81%
2020-06-19	0	0.640	0.560	0.690	-	-	0	0	-	0.605	0.530	0.653	-	-	0	-	3.23%
2020-06-18	0	0.620	0.560	0.620	-	-	0	0	-	0.586	0.530	0.586	-	-	0	-	0.00%
2020-06-17	0	0.620	0.560	0.640	-	-	0	0	-	0.586	0.530	0.605	-	-	0	-	0.00%
2020-06-16	0	0.620	0.580	0.620	-	-	0	0	-	0.586	0.549	0.586	-	-	0	-	0.00%
2020-06-15	0	0.620	0.540	0.620	-	-	0	0	-	0.586	0.511	0.586	-	-	0	-	0.00%
2020-06-12	0	0.620	0.540	0.680	0.560	0.620	87,500	49,700	0.5680	0.586	0.511	0.643	0.530	0.586	92,501	0.5373	10.71%
2020-06-11	0	0.560	0.520	0.560	-	-	0	0	-	0.530	0.492	0.530	-	-	0	-	0.00%
2020-06-10	0	0.560	0.510	0.610	0.540	0.540	5,000	2,700	0.5400	0.530	0.482	0.577	0.511	0.511	5,286	0.5108	3.70%
2020-06-09	0	0.540	0.540	0.620	0.530	0.540	190,000	101,600	0.5347	0.511	0.511	0.586	0.501	0.511	200,860	0.5058	0.00%
2020-06-08	0	0.540	0.530	0.560	0.530	0.550	32,500	17,500	0.5385	0.511	0.501	0.530	0.501	0.520	34,358	0.5093	-1.82%
2020-06-05	0	0.550	0.550	0.560	0.520	0.560	617,500	336,250	0.5445	0.520	0.520	0.530	0.492	0.530	652,794	0.5151	3.77%
2020-06-04	0	0.530	0.530	0.560	0.490	0.550	452,500	232,850	0.5146	0.501	0.501	0.530	0.464	0.520	478,363	0.4868	6.00%
2020-06-03	0	0.500	0.495	0.520	-	-	0	0	-	0.473	0.468	0.492	-	-	0	-	0.00%
2020-06-02	0	0.500	0.500	0.520	-	-	0	0	-	0.473	0.473	0.492	-	-	0	-	0.00%
2020-06-01	0	0.500	0.500	0.520	0.500	0.510	545,000	273,950	0.5027	0.473	0.473	0.492	0.473	0.482	576,150	0.4755	0.00%
2020-05-29	0	0.500	0.500	0.510	0.495	0.495	15,000	7,400	0.4933	0.473	0.473	0.482	0.468	0.468	15,857	0.4667	0.00%
2020-05-28	0	0.500	0.495	0.500	0.500	0.500	35,000	17,500	0.5000	0.473	0.468	0.473	0.473	0.473	37,000	0.4730	-3.85%
2020-05-27	0	0.520	0.500	0.530	0.495	0.520	45,000	22,787	0.5064	0.492	0.473	0.501	0.468	0.492	47,572	0.4790	1.96%
2020-05-26	0	0.510	0.495	0.510	0.500	0.510	210,000	105,250	0.5012	0.482	0.468	0.482	0.473	0.482	222,003	0.4741	-1.92%
2020-05-25	0	0.520	0.500	0.520	-	-	0	0	-	0.492	0.473	0.492	-	-	0	-	0.00%
2020-05-22	0	0.520	0.510	0.520	0.500	0.520	422,500	218,650	0.5175	0.492	0.482	0.492	0.473	0.492	446,649	0.4895	-7.14%
2020-05-21	0	0.560	0.510	0.560	-	-	0	0	-	0.530	0.482	0.530	-	-	0	-	0.00%
2020-05-20	0	0.560	0.510	0.560	0.560	0.560	22,500	12,600	0.5600	0.530	0.482	0.530	0.530	0.530	23,786	0.5297	0.00%
2020-05-19	0	0.560	0.550	0.560	0.520	0.560	842,500	443,950	0.5269	0.530	0.520	0.530	0.492	0.530	890,654	0.4985	7.69%
2020-05-18	0	0.520	0.520	0.550	0.510	0.520	342,500	178,075	0.5199	0.492	0.492	0.520	0.482	0.492	362,076	0.4918	6.12%
2020-05-15	0	0.490	0.490	0.510	-	-	0	0	-	0.464	0.464	0.482	-	-	0	-	0.00%
2020-05-14	0	0.490	0.490	0.510	0.485	0.485	2,500	1,212	0.4848	0.464	0.464	0.482	0.459	0.459	2,643	0.4586	-2.00%
2020-05-13	0	0.500	0.500	0.520	-	-	0	0	-	0.473	0.473	0.492	-	-	0	-	0.00%
2020-05-12	0	0.500	0.500	0.520	0.500	0.500	5,000	2,500	0.5000	0.473	0.473	0.492	0.473	0.473	5,286	0.4730	0.00%
2020-05-11	0	0.500	0.500	0.510	0.500	0.510	247,500	124,125	0.5015	0.473	0.473	0.482	0.473	0.482	261,646	0.4744	-5.66%
2020-05-08	0	0.530	0.510	0.530	0.520	0.530	15,000	7,900	0.5267	0.501	0.482	0.501	0.492	0.501	15,857	0.4982	1.92%
2020-05-07	0	0.520	0.510	0.520	0.520	0.520	77,500	40,300	0.5200	0.492	0.482	0.492	0.492	0.492	81,930	0.4919	0.00%
2020-05-06	0	0.520	0.520	0.540	0.520	0.520	172,500	89,700	0.5200	0.492	0.492	0.511	0.492	0.492	182,360	0.4919	-3.70%
2020-05-05	0	0.540	0.510	0.550	-	-	0	0	-	0.511	0.482	0.520	-	-	0	-	0.00%
2020-05-04	0	0.540	0.495	0.550	0.490	0.540	225,000	117,925	0.5241	0.511	0.468	0.520	0.464	0.511	237,860	0.4958	8.00%
2020-04-29	0	0.500	0.485	0.500	-	-	10,000	4,950	0.4950	0.473	0.459	0.473	-	-	10,572	0.4682	-1.96%
2020-04-28	0	0.510	0.495	0.510	-	-	30,000	15,000	0.5000	0.482	0.468	0.482	-	-	31,715	0.4730	0.00%
2020-04-27	0	0.510	0.500	0.510	0.500	0.510	322,500	161,500	0.5008	0.482	0.473	0.482	0.473	0.482	340,933	0.4737	2.00%
2020-04-24	0	0.500	0.495	0.500	-	-	0	0	-	0.473	0.468	0.473	-	-	0	-	0.00%
2020-04-23	0	0.500	0.490	0.510	0.490	0.500	135,000	67,000	0.4963	0.473	0.464	0.482	0.464	0.473	142,716	0.4695	1.01%
2020-04-22	0	0.495	0.490	0.500	0.495	0.495	5,000	2,475	0.4950	0.468	0.464	0.473	0.468	0.468	5,286	0.4682	-2.94%
2020-04-21	0	0.510	0.500	0.530	0.500	0.500	17,500	8,750	0.5000	0.482	0.473	0.501	0.473	0.473	18,500	0.4730	0.00%
2020-04-20	0	0.510	0.500	0.520	-	-	0	0	-	0.482	0.473	0.492	-	-	0	-	0.00%
2020-04-17	0	0.510	0.500	0.530	0.510	0.510	70,000	35,700	0.5100	0.482	0.473	0.501	0.482	0.482	74,001	0.4824	2.00%
2020-04-16	0	0.500	0.500	0.510	0.500	0.500	160,000	80,000	0.5000	0.473	0.473	0.482	0.473	0.473	169,145	0.4730	-1.96%
2020-04-15	0	0.510	0.510	0.530	0.500	0.520	365,000	185,675	0.5087	0.482	0.482	0.501	0.473	0.492	385,862	0.4812	0.00%
2020-04-14	0	0.510	0.510	0.520	0.500	0.520	402,500	203,375	0.5053	0.482	0.482	0.492	0.473	0.492	425,506	0.4780	0.00%
2020-04-09	0	0.510	0.510	0.530	0.510	0.540	162,500	84,250	0.5185	0.482	0.482	0.501	0.482	0.511	171,788	0.4904	-3.77%
2020-04-08	0	0.530	0.520	0.540	0.530	0.530	50,000	26,500	0.5300	0.501	0.492	0.511	0.501	0.501	52,858	0.5013	-1.85%
2020-04-07	0	0.540	0.520	0.590	0.540	0.540	30,000	16,200	0.5400	0.511	0.492	0.558	0.511	0.511	31,715	0.5108	1.89%
2020-04-06	0	0.530	0.520	0.560	0.530	0.530	122,500	64,925	0.5300	0.501	0.492	0.530	0.501	0.501	129,502	0.5013	-1.85%
2020-04-03	0	0.540	0.560	0.570	0.530	0.560	70,000	37,575	0.5368	0.511	0.530	0.539	0.501	0.530	74,001	0.5078	0.00%
2020-04-02	0	0.540	0.540	0.580	-	-	0	0	-	0.511	0.511	0.549	-	-	0	-	0.00%
2020-04-01	0	0.540	0.540	0.570	0.540	0.560	117,500	64,075	0.5453	0.511	0.511	0.539	0.511	0.530	124,216	0.5158	0.00%
2020-03-31	0	0.540	0.540	0.550	0.530	0.530	230,000	121,900	0.5300	0.511	0.511	0.520	0.501	0.501	243,146	0.5013	1.89%
2020-03-30	0	0.530	0.530	0.540	0.530	0.540	112,500	59,925	0.5327	0.501	0.501	0.511	0.501	0.511	118,930	0.5039	-3.64%
2020-03-27	0	0.550	0.530	0.550	0.530	0.550	162,500	86,675	0.5334	0.520	0.501	0.520	0.501	0.520	171,788	0.5045	7.84%
2020-03-26	0	0.510	0.510	0.540	0.500	0.510	70,000	35,450	0.5064	0.482	0.482	0.511	0.473	0.482	74,001	0.4790	2.00%
2020-03-25	0	0.500	0.500	0.530	0.500	0.510	122,500	61,425	0.5014	0.473	0.473	0.501	0.473	0.482	129,502	0.4743	0.00%
2020-03-24	0	0.500	0.500	0.520	0.500	0.500	70,000	35,000	0.5000	0.473	0.473	0.492	0.473	0.473	74,001	0.4730	0.00%
2020-03-23	0	0.500	0.500	0.520	0.500	0.500	102,500	51,250	0.5000	0.473	0.473	0.492	0.473	0.473	108,359	0.4730	-3.85%
2020-03-20	0	0.520	0.520	0.540	0.520	0.520	30,000	15,600	0.5200	0.492	0.492	0.511	0.492	0.492	31,715	0.4919	0.00%
2020-03-19	0	0.520	0.500	0.520	0.500	0.520	257,500	132,050	0.5128	0.492	0.473	0.492	0.473	0.492	272,218	0.4851	-7.14%
2020-03-18	0	0.560	0.520	0.560	0.520	0.560	42,500	22,675	0.5335	0.530	0.492	0.530	0.492	0.530	44,929	0.5047	7.69%
2020-03-17	0	0.520	0.510	0.530	0.520	0.520	37,500	19,500	0.5200	0.492	0.482	0.501	0.492	0.492	39,643	0.4919	-5.45%
2020-03-16	0	0.550	0.540	0.550	0.540	0.580	745,000	426,000	0.5718	0.520	0.511	0.520	0.511	0.549	787,582	0.5409	-5.17%
2020-03-13	0	0.580	0.560	0.590	0.540	0.600	457,500	253,750	0.5546	0.549	0.530	0.558	0.511	0.568	483,649	0.5247	-3.33%
2020-03-12	0	0.600	0.590	0.600	0.480	0.700	5,540,000	3,465,162	0.6255	0.568	0.558	0.568	0.454	0.662	5,856,648	0.5917	17.65%
2020-03-11	0	0.510	0.490	0.510	0.485	0.510	162,500	79,975	0.4922	0.482	0.464	0.482	0.459	0.482	171,788	0.4655	5.15%
2020-03-10	0	0.485	0.480	0.500	0.485	0.495	60,000	29,500	0.4917	0.459	0.454	0.473	0.459	0.468	63,429	0.4651	-2.02%
2020-03-09	0	0.495	0.485	0.500	0.455	0.520	597,500	296,250	0.4958	0.468	0.459	0.473	0.430	0.492	631,651	0.4690	-6.60%
2020-03-06	0	0.530	0.520	0.530	0.520	0.530	40,000	21,100	0.5275	0.501	0.492	0.501	0.492	0.501	42,286	0.4990	1.92%
2020-03-05	0	0.520	0.520	0.560	0.520	0.550	122,500	64,725	0.5284	0.492	0.492	0.530	0.492	0.520	129,502	0.4998	-5.45%
2020-03-04	0	0.550	0.530	0.570	-	-	2,500	1,325	0.5300	0.520	0.501	0.539	-	-	2,643	0.5013	0.00%
2020-03-03	0	0.550	0.540	0.550	0.550	0.550	27,500	15,125	0.5500	0.520	0.511	0.520	0.520	0.520	29,072	0.5203	0.00%
2020-03-02	0	0.550	0.550	0.570	0.540	0.550	50,000	27,075	0.5415	0.520	0.520	0.539	0.511	0.520	52,858	0.5122	-1.79%
2020-02-28	0	0.560	0.550	0.560	0.540	0.570	137,500	76,800	0.5585	0.530	0.520	0.530	0.511	0.539	145,359	0.5283	-1.75%
2020-02-27	0	0.570	0.560	0.590	-	-	0	0	-	0.539	0.530	0.558	-	-	0	-	0.00%
2020-02-26	0	0.570	0.570	0.600	0.550	0.560	372,500	216,825	0.5821	0.539	0.539	0.568	0.520	0.530	393,791	0.5506	-3.39%
2020-02-25	0	0.590	0.570	0.600	0.560	0.600	40,000	23,300	0.5825	0.558	0.539	0.568	0.530	0.568	42,286	0.5510	-1.67%
2020-02-24	0	0.600	0.570	0.600	-	-	0	0	-	0.568	0.539	0.568	-	-	0	-	0.00%
2020-02-21	0	0.600	0.570	0.600	0.570	0.620	40,000	24,300	0.6075	0.568	0.539	0.568	0.539	0.586	42,286	0.5747	3.45%
2020-02-20	0	0.580	0.580	0.620	0.570	0.600	310,000	181,500	0.5855	0.549	0.549	0.586	0.539	0.568	327,719	0.5538	-4.92%
2020-02-19	0	0.610	0.600	0.610	0.580	0.640	392,500	237,825	0.6059	0.577	0.568	0.577	0.549	0.605	414,934	0.5732	5.17%
2020-02-18	0	0.580	0.590	0.600	0.580	0.580	25,000	14,500	0.5800	0.549	0.558	0.568	0.549	0.549	26,429	0.5486	0.00%
2020-02-17	0	0.580	0.580	0.600	0.580	0.580	140,000	81,200	0.5800	0.549	0.549	0.568	0.549	0.549	148,002	0.5486	1.75%
2020-02-14	0	0.570	0.570	0.580	0.570	0.570	10,000	5,700	0.5700	0.539	0.539	0.549	0.539	0.539	10,572	0.5392	-1.72%
2020-02-13	0	0.580	0.570	0.590	0.540	0.620	630,000	367,300	0.5830	0.549	0.539	0.558	0.511	0.586	666,009	0.5515	5.45%
2020-02-12	0	0.550	0.540	0.560	0.540	0.550	215,000	117,550	0.5467	0.520	0.511	0.530	0.511	0.520	227,289	0.5172	-1.79%
2020-02-11	0	0.560	0.540	0.580	0.550	0.570	225,000	125,075	0.5559	0.530	0.511	0.549	0.520	0.539	237,860	0.5258	1.82%
2020-02-10	0	0.550	0.540	0.580	0.550	0.550	10,000	5,500	0.5500	0.520	0.511	0.549	0.520	0.520	10,572	0.5203	0.00%
2020-02-07	0	0.550	0.550	0.580	0.550	0.580	250,000	140,775	0.5631	0.520	0.520	0.549	0.520	0.549	264,289	0.5327	-6.78%
2020-02-06	0	0.590	0.560	0.590	0.510	0.590	615,000	335,975	0.5463	0.558	0.530	0.558	0.482	0.558	650,151	0.5168	9.26%
2020-02-05	0	0.540	0.530	0.560	0.530	0.550	347,500	186,250	0.5360	0.511	0.501	0.530	0.501	0.520	367,362	0.5070	-3.57%
2020-02-04	0	0.560	0.540	0.560	0.530	0.600	1,005,000	567,675	0.5649	0.530	0.511	0.530	0.501	0.568	1,062,442	0.5343	1.82%
2020-02-03	0	0.550	0.550	0.560	0.530	0.560	355,000	196,200	0.5527	0.520	0.520	0.530	0.501	0.530	375,291	0.5228	-5.17%
2020-01-31	0	0.580	0.560	0.590	0.550	0.620	960,000	573,100	0.5970	0.549	0.530	0.558	0.520	0.586	1,014,870	0.5647	1.75%
2020-01-30	0	0.570	0.560	0.590	0.560	0.590	380,000	219,700	0.5782	0.539	0.530	0.558	0.530	0.558	401,720	0.5469	-3.39%
2020-01-29	0	0.590	0.580	0.600	0.570	0.620	845,000	499,425	0.5910	0.558	0.549	0.568	0.539	0.586	893,297	0.5591	-4.84%
2020-01-24	0	0.620	0.620	0.630	0.620	0.680	350,000	226,675	0.6476	0.586	0.586	0.596	0.586	0.643	370,005	0.6126	-1.59%
2020-01-23	0	0.630	0.630	0.650	0.630	0.660	245,000	156,825	0.6401	0.596	0.596	0.615	0.596	0.624	259,003	0.6055	-5.97%
2020-01-22	0	0.670	0.650	0.680	0.650	0.670	142,500	94,375	0.6623	0.634	0.615	0.643	0.615	0.634	150,645	0.6265	3.08%
2020-01-21	0	0.650	0.650	0.660	0.640	0.680	685,000	446,050	0.6512	0.615	0.615	0.624	0.605	0.643	724,152	0.6160	-5.80%
2020-01-20	0	0.690	0.680	0.700	0.680	0.710	7,362,500	5,149,700	0.6994	0.653	0.643	0.662	0.643	0.672	7,783,316	0.6616	0.00%
2020-01-17	0	0.690	0.690	0.700	0.690	0.710	155,000	107,650	0.6945	0.653	0.653	0.662	0.653	0.672	163,859	0.6570	-4.17%
2020-01-16	0	0.720	0.700	0.730	0.680	0.740	10,002,500	6,915,725	0.6914	0.681	0.662	0.691	0.643	0.700	10,574,209	0.6540	4.35%
2020-01-15	0	0.690	0.690	0.710	0.690	0.690	2,500	1,725	0.6900	0.653	0.653	0.672	0.653	0.653	2,643	0.6527	-1.43%
2020-01-14	0	0.700	0.690	0.700	0.680	0.710	352,500	246,125	0.6982	0.662	0.653	0.662	0.643	0.672	372,648	0.6605	1.45%
2020-01-13	0	0.690	0.690	0.700	0.690	0.700	202,500	139,975	0.6912	0.653	0.653	0.662	0.653	0.662	214,074	0.6539	-1.43%
2020-01-10	0	0.700	0.700	0.720	0.700	0.760	407,500	292,050	0.7167	0.662	0.662	0.681	0.662	0.719	430,791	0.6779	-4.11%
2020-01-09	0	0.730	0.710	0.730	0.700	0.740	662,500	477,475	0.7207	0.691	0.672	0.691	0.662	0.700	700,366	0.6818	7.35%
2020-01-08	0	0.680	0.680	0.700	0.670	0.720	315,000	214,925	0.6823	0.643	0.643	0.662	0.634	0.681	333,004	0.6454	-4.23%
2020-01-07	0	0.710	0.700	0.730	0.710	0.760	400,000	295,550	0.7389	0.672	0.662	0.691	0.672	0.719	422,863	0.6989	0.00%
2020-01-06	0	0.710	0.700	0.760	0.700	0.780	905,000	670,675	0.7411	0.672	0.662	0.719	0.662	0.738	956,727	0.7010	-2.74%
2020-01-03	0	0.730	0.720	0.750	0.680	0.760	610,000	441,700	0.7241	0.691	0.681	0.709	0.643	0.719	644,866	0.6849	1.39%
2020-01-02	0	0.720	0.720	0.730	0.700	0.770	1,122,500	822,575	0.7328	0.681	0.681	0.691	0.662	0.728	1,186,658	0.6932	4.35%
2019-12-31	0	0.690	0.690	0.700	0.670	0.700	570,000	385,775	0.6768	0.653	0.653	0.662	0.634	0.662	602,579	0.6402	1.47%
2019-12-30	0	0.680	0.670	0.680	0.680	0.700	720,000	493,650	0.6856	0.643	0.634	0.643	0.643	0.662	761,153	0.6486	-5.56%
2019-12-27	0	0.720	0.710	0.720	0.720	0.740	85,000	61,500	0.7235	0.681	0.672	0.681	0.681	0.700	89,858	0.6844	-2.70%
2019-12-24	0	0.740	0.720	0.750	0.720	0.740	12,500	9,100	0.7280	0.700	0.681	0.709	0.681	0.700	13,214	0.6886	1.37%
2019-12-23	0	0.730	0.730	0.740	0.730	0.740	250,000	183,100	0.7324	0.691	0.691	0.700	0.691	0.700	264,289	0.6928	-2.67%
2019-12-20	0	0.750	0.740	0.760	0.730	0.770	162,500	121,825	0.7497	0.709	0.700	0.719	0.691	0.728	171,788	0.7092	-2.60%
2019-12-19	0	0.770	0.760	0.780	0.760	0.790	972,500	752,125	0.7734	0.728	0.719	0.738	0.719	0.747	1,028,085	0.7316	-3.75%
2019-12-18	0	0.800	0.800	0.820	0.800	0.850	660,000	542,400	0.8218	0.757	0.757	0.776	0.757	0.804	697,723	0.7774	1.27%
2019-12-17	0	0.790	0.780	0.800	0.780	0.820	1,465,000	1,159,150	0.7912	0.747	0.738	0.757	0.738	0.776	1,548,734	0.7484	-4.82%
2019-12-16	0	0.830	0.830	0.840	0.820	0.850	280,000	232,375	0.8299	0.785	0.785	0.795	0.776	0.804	296,004	0.7850	-2.35%
2019-12-13	0	0.850	0.850	0.870	0.840	0.890	1,222,500	1,054,450	0.8625	0.804	0.804	0.823	0.795	0.842	1,292,374	0.8159	-2.30%
2019-12-12	0	0.870	0.870	0.880	0.830	0.910	2,587,500	2,267,550	0.8763	0.823	0.823	0.832	0.785	0.861	2,735,393	0.8290	2.35%
2019-12-11	0	0.850	0.830	0.850	0.830	0.960	4,665,000	4,107,300	0.8805	0.804	0.785	0.804	0.785	0.908	4,931,636	0.8328	-8.60%
2019-12-10	0	0.930	0.920	0.930	0.730	0.930	12,275,000	10,492,800	0.8548	0.880	0.870	0.880	0.691	0.880	12,976,597	0.8086	29.17%
2019-12-09	0	0.720	0.710	0.730	0.710	0.770	700,000	521,725	0.7453	0.681	0.672	0.691	0.672	0.728	740,010	0.7050	1.41%
2019-12-06	0	0.710	0.700	0.730	0.700	0.770	550,000	395,750	0.7195	0.672	0.662	0.691	0.662	0.728	581,436	0.6806	4.17%
2019-12-05	0	0.730	0.730	0.750	0.730	0.740	182,500	133,725	0.7327	0.645	0.645	0.662	0.645	0.654	206,631	0.6472	-1.35%
2019-12-04	0	0.740	0.730	0.740	0.740	0.750	195,000	145,900	0.7482	0.654	0.645	0.654	0.654	0.662	220,784	0.6608	-1.33%
2019-12-03	0	0.750	0.740	0.750	0.730	0.770	532,500	396,975	0.7455	0.662	0.654	0.662	0.645	0.680	602,910	0.6584	2.74%
2019-12-02	0	0.730	0.690	0.730	0.700	0.750	377,500	272,400	0.7216	0.645	0.609	0.645	0.618	0.662	427,415	0.6373	1.39%
2019-11-29	0	0.720	0.730	0.740	0.720	0.740	490,000	356,175	0.7269	0.636	0.645	0.654	0.636	0.654	554,790	0.6420	-5.26%
2019-11-28	0	0.760	0.750	0.760	0.730	0.780	1,342,500	1,007,400	0.7504	0.671	0.662	0.671	0.645	0.689	1,520,012	0.6628	-3.80%
2019-11-27	0	0.790	0.780	0.790	0.710	0.840	4,842,500	3,693,975	0.7628	0.698	0.689	0.698	0.627	0.742	5,482,798	0.6737	11.27%
2019-11-26	0	0.710	0.700	0.710	0.660	0.720	1,605,000	1,121,200	0.6986	0.627	0.618	0.627	0.583	0.636	1,817,221	0.6170	4.41%
2019-11-25	0	0.680	0.660	0.690	0.650	0.740	3,957,500	2,735,250	0.6912	0.601	0.583	0.609	0.574	0.654	4,480,779	0.6104	9.68%
2019-11-22	0	0.620	0.620	0.640	0.610	0.690	920,000	603,975	0.6565	0.548	0.548	0.565	0.539	0.609	1,041,647	0.5798	1.64%
2019-11-21	0	0.610	0.610	0.630	0.600	0.630	352,500	214,675	0.6090	0.539	0.539	0.556	0.530	0.556	399,109	0.5379	-4.69%
2019-11-20	0	0.640	0.610	0.640	0.600	0.640	230,000	141,800	0.6165	0.565	0.539	0.565	0.530	0.565	260,412	0.5445	0.00%
2019-11-19	0	0.640	0.630	0.640	0.600	0.660	342,500	214,425	0.6261	0.565	0.556	0.565	0.530	0.583	387,787	0.5529	6.67%
2019-11-18	0	0.600	0.600	0.630	0.600	0.640	332,500	204,925	0.6163	0.530	0.530	0.556	0.530	0.565	376,465	0.5443	-3.23%
2019-11-15	0	0.620	0.600	0.630	0.590	0.700	2,162,500	1,405,900	0.6501	0.548	0.530	0.556	0.521	0.618	2,448,436	0.5742	6.90%
2019-11-14	0	0.580	0.580	0.590	0.550	0.590	705,000	405,050	0.5745	0.512	0.512	0.521	0.486	0.521	798,218	0.5074	-1.69%
2019-11-13	0	0.590	0.590	0.600	0.560	0.630	2,090,000	1,227,550	0.5873	0.521	0.521	0.530	0.495	0.556	2,366,350	0.5188	-6.35%
2019-11-12	0	0.630	0.620	0.630	0.620	0.690	1,380,000	916,925	0.6644	0.556	0.548	0.556	0.548	0.609	1,562,470	0.5868	-7.35%
2019-11-11	0	0.680	0.670	0.700	0.640	0.750	1,680,000	1,168,725	0.6957	0.601	0.592	0.618	0.565	0.662	1,902,137	0.6144	-6.85%
2019-11-08	0	0.730	0.710	0.730	0.710	0.790	1,730,000	1,290,225	0.7458	0.645	0.627	0.645	0.627	0.698	1,958,749	0.6587	-3.95%
2019-11-07	0	0.760	0.740	0.760	0.690	0.800	3,742,500	2,795,250	0.7469	0.671	0.654	0.671	0.609	0.707	4,237,351	0.6597	2.70%
2019-11-06	0	0.740	0.720	0.740	0.670	0.790	4,465,000	3,279,950	0.7346	0.654	0.636	0.654	0.592	0.698	5,055,383	0.6488	7.25%
2019-11-05	0	0.690	0.690	0.720	0.670	1.070	16,535,000	13,317,320	0.8054	0.609	0.609	0.636	0.592	0.945	18,721,335	0.7113	-28.12%
2019-11-04	0	0.960	0.950	0.960	0.750	1.370	23,595,000	28,090,550	1.1905	0.848	0.839	0.848	0.662	1.210	26,714,841	1.0515	-22.58%
2019-11-01	0	1.240	1.220	1.240	0.880	1.250	18,662,500	19,763,525	1.0590	1.095	1.078	1.095	0.777	1.104	21,130,143	0.9353	39.33%
2019-10-31	0	0.890	0.880	0.890	0.840	0.900	2,927,500	2,563,750	0.8757	0.786	0.777	0.786	0.742	0.795	3,314,588	0.7735	0.00%
2019-10-30	0	0.890	0.830	0.890	0.800	0.960	2,785,000	2,434,375	0.8741	0.786	0.733	0.786	0.707	0.848	3,153,246	0.7720	9.88%
2019-10-29	0	0.810	0.800	0.810	0.750	0.830	1,580,000	1,257,025	0.7956	0.715	0.707	0.715	0.662	0.733	1,788,915	0.7027	0.00%
2019-10-28	0	0.810	0.810	0.830	0.810	0.860	997,500	836,250	0.8383	0.715	0.715	0.733	0.715	0.760	1,129,394	0.7404	-5.81%
2019-10-25	0	0.860	0.860	0.870	0.800	0.920	5,457,500	4,720,200	0.8649	0.760	0.760	0.768	0.707	0.813	6,179,116	0.7639	-4.44%
2019-10-24	0	0.900	0.890	0.900	0.800	0.920	11,152,750	9,721,252	0.8716	0.795	0.786	0.795	0.707	0.813	12,627,419	0.7699	9.76%
2019-10-23	0	0.820	0.810	0.820	0.740	0.910	10,370,000	8,698,150	0.8388	0.724	0.715	0.724	0.654	0.804	11,741,170	0.7408	12.33%
2019-10-22	0	0.730	0.720	0.730	0.500	0.730	7,480,000	4,747,375	0.6347	0.645	0.636	0.645	0.442	0.645	8,469,040	0.5606	46.00%
2019-10-21	0	0.500	0.500	0.520	0.485	0.490	45,000	22,000	0.4889	0.442	0.442	0.459	0.428	0.433	50,950	0.4318	0.00%
2019-10-18	0	0.500	0.485	0.500	0.500	0.500	245,000	122,500	0.5000	0.442	0.428	0.442	0.442	0.442	277,395	0.4416	0.00%
2019-10-17	0	0.500	0.500	0.510	0.495	0.510	402,500	201,100	0.4996	0.442	0.442	0.450	0.437	0.450	455,720	0.4413	0.00%
2019-10-16	0	0.500	0.495	0.500	0.485	0.530	832,500	426,975	0.5129	0.442	0.437	0.442	0.428	0.468	942,577	0.4530	2.04%
2019-10-15	0	0.490	0.485	0.495	0.475	0.495	417,500	202,450	0.4849	0.433	0.428	0.437	0.420	0.437	472,704	0.4283	0.00%
2019-10-14	0	0.490	0.495	0.500	0.475	0.510	357,500	175,337	0.4905	0.433	0.437	0.442	0.420	0.450	404,770	0.4332	-3.92%
2019-10-11	0	0.510	0.495	0.510	0.485	0.530	1,745,000	868,137	0.4975	0.450	0.437	0.450	0.428	0.468	1,975,732	0.4394	-5.56%
2019-10-10	0	0.540	0.530	0.540	0.520	0.560	252,500	134,200	0.5315	0.477	0.468	0.477	0.459	0.495	285,887	0.4694	-3.57%
2019-10-09	0	0.560	0.530	0.560	0.495	0.560	1,452,500	746,237	0.5138	0.495	0.468	0.495	0.437	0.495	1,644,556	0.4538	-5.08%
2019-10-08	0	0.590	0.560	0.590	0.590	0.600	15,000	8,925	0.5950	0.521	0.495	0.521	0.521	0.530	16,983	0.5255	5.36%
2019-10-04	0	0.560	0.560	0.570	0.560	0.600	552,500	316,775	0.5733	0.495	0.495	0.503	0.495	0.530	625,554	0.5064	-8.20%
2019-10-03	0	0.610	0.580	0.610	0.610	0.620	10,000	6,125	0.6125	0.539	0.512	0.539	0.539	0.548	11,322	0.5410	1.67%
2019-10-02	0	0.600	0.600	0.610	0.560	0.620	455,000	271,700	0.5971	0.530	0.530	0.539	0.495	0.548	515,162	0.5274	3.45%
2019-09-30	0	0.580	0.570	0.590	0.560	0.590	475,000	275,950	0.5809	0.512	0.503	0.521	0.495	0.521	537,807	0.5131	-4.92%
2019-09-27	0	0.610	0.610	0.620	0.600	0.630	755,000	464,875	0.6157	0.539	0.539	0.548	0.530	0.556	854,830	0.5438	-6.15%
2019-09-26	0	0.650	0.630	0.650	0.640	0.660	267,500	172,425	0.6446	0.574	0.556	0.574	0.565	0.583	302,870	0.5693	1.56%
2019-09-25	0	0.640	0.630	0.650	0.630	0.650	287,500	182,825	0.6359	0.565	0.556	0.574	0.556	0.574	325,515	0.5616	-4.48%
2019-09-24	0	0.670	0.660	0.690	0.650	0.690	507,500	334,850	0.6598	0.592	0.583	0.609	0.574	0.609	574,604	0.5827	0.00%
2019-09-23	0	0.670	0.660	0.680	0.670	0.750	607,500	416,025	0.6848	0.592	0.583	0.601	0.592	0.662	687,826	0.6048	-1.47%
2019-09-20	0	0.680	0.670	0.690	0.640	0.720	1,050,000	714,775	0.6807	0.601	0.592	0.609	0.565	0.636	1,188,836	0.6012	6.25%
2019-09-19	0	0.640	0.630	0.640	0.610	0.730	1,335,000	860,025	0.6442	0.565	0.556	0.565	0.539	0.645	1,511,520	0.5690	-7.25%
2019-09-18	0	0.690	0.690	0.710	0.690	0.790	1,117,500	803,975	0.7194	0.609	0.609	0.627	0.609	0.698	1,265,261	0.6354	-6.76%
2019-09-17	0	0.740	0.740	0.750	0.740	0.820	1,082,500	838,525	0.7746	0.654	0.654	0.662	0.654	0.724	1,225,633	0.6842	-1.33%
2019-09-16	0	0.750	0.740	0.750	0.720	0.790	1,145,000	848,450	0.7410	0.662	0.654	0.662	0.636	0.698	1,296,397	0.6545	0.00%
2019-09-13	0	0.750	0.750	0.760	0.730	0.820	2,077,500	1,582,000	0.7615	0.662	0.662	0.671	0.645	0.724	2,352,197	0.6726	-3.85%
2019-09-12	0	0.780	0.760	0.780	0.750	0.870	3,960,000	3,165,175	0.7993	0.689	0.671	0.689	0.662	0.768	4,483,610	0.7059	-2.50%
2019-09-11	0	0.800	0.790	0.800	0.610	0.830	11,322,500	8,710,875	0.7693	0.707	0.698	0.707	0.539	0.733	12,819,614	0.6795	26.98%
2019-09-10	0	0.630	0.620	0.630	0.620	0.670	1,437,500	915,300	0.6367	0.556	0.548	0.556	0.548	0.592	1,627,573	0.5624	-4.55%
2019-09-09	0	0.660	0.650	0.670	0.610	0.740	4,930,000	3,290,375	0.6674	0.583	0.574	0.592	0.539	0.654	5,581,868	0.5895	-7.04%
2019-09-06	0	0.710	0.710	0.720	0.550	0.740	21,870,000	14,835,550	0.6784	0.627	0.627	0.636	0.486	0.654	24,761,753	0.5991	31.48%
2019-09-05	0	0.540	0.530	0.540	0.460	0.570	4,132,500	2,150,612	0.5204	0.477	0.468	0.477	0.406	0.503	4,678,918	0.4596	20.00%
2019-09-04	0	0.450	0.445	0.455	0.450	0.455	282,500	128,137	0.4536	0.397	0.393	0.402	0.397	0.402	319,853	0.4006	-2.17%
2019-09-03	0	0.460	0.460	0.480	0.460	0.460	12,500	5,750	0.4600	0.406	0.406	0.424	0.406	0.406	14,153	0.4063	0.00%
2019-09-02	0	0.460	0.450	0.480	0.455	0.470	62,500	29,012	0.4642	0.406	0.397	0.424	0.402	0.415	70,764	0.4100	-4.17%
2019-08-30	0	0.480	0.470	0.490	0.480	0.540	1,002,500	506,762	0.5055	0.424	0.415	0.433	0.424	0.477	1,135,055	0.4465	-4.00%
2019-08-29	0	0.500	0.490	0.500	0.460	0.500	405,000	188,675	0.4659	0.442	0.433	0.442	0.406	0.442	458,551	0.4115	7.53%
2019-08-28	0	0.465	0.460	0.465	0.465	0.495	87,500	41,537	0.4747	0.411	0.406	0.411	0.411	0.437	99,070	0.4193	0.00%
2019-08-27	0	0.465	0.465	0.485	0.460	0.560	2,060,000	1,020,450	0.4954	0.411	0.411	0.428	0.406	0.495	2,332,383	0.4375	1.09%
2019-08-26	0	0.460	0.445	0.470	0.460	0.460	20,000	9,200	0.4600	0.406	0.393	0.415	0.406	0.406	22,644	0.4063	0.00%
2019-08-23	0	0.460	0.460	0.475	0.460	0.480	127,500	60,250	0.4725	0.406	0.406	0.420	0.406	0.424	144,359	0.4174	-4.17%
2019-08-22	0	0.480	0.460	0.480	0.465	0.480	115,000	53,512	0.4653	0.424	0.406	0.424	0.411	0.424	130,206	0.4110	3.23%
2019-08-21	0	0.465	0.460	0.470	0.455	0.465	292,500	134,625	0.4603	0.411	0.406	0.415	0.402	0.411	331,176	0.4065	0.00%
2019-08-20	0	0.465	0.465	0.485	0.450	0.500	1,730,000	823,987	0.4763	0.411	0.411	0.428	0.397	0.442	1,958,749	0.4207	4.49%
2019-08-19	0	0.445	0.435	0.455	0.435	0.490	430,000	201,837	0.4694	0.393	0.384	0.402	0.384	0.433	486,857	0.4146	-5.32%
2019-08-16	0	0.470	0.460	0.470	0.450	0.510	1,745,000	825,187	0.4729	0.415	0.406	0.415	0.397	0.450	1,975,732	0.4177	0.00%
2019-08-15	0	0.470	0.465	0.470	0.445	0.490	870,000	397,100	0.4564	0.415	0.411	0.415	0.393	0.433	985,035	0.4031	1.08%
2019-08-14	0	0.465	0.460	0.465	0.445	0.530	1,125,000	536,450	0.4768	0.411	0.406	0.411	0.393	0.468	1,273,753	0.4212	1.09%
2019-08-13	0	0.460	0.445	0.460	0.445	0.490	807,500	377,487	0.4675	0.406	0.393	0.406	0.393	0.433	914,271	0.4129	-3.16%
2019-08-12	0	0.475	0.475	0.485	0.455	0.510	605,000	294,950	0.4875	0.420	0.420	0.428	0.402	0.450	684,996	0.4306	-3.06%
2019-08-09	0	0.490	0.490	0.495	0.490	0.490	207,500	101,675	0.4900	0.433	0.433	0.437	0.433	0.433	234,937	0.4328	-2.00%
2019-08-08	0	0.500	0.495	0.510	0.470	0.530	605,000	301,200	0.4979	0.442	0.437	0.450	0.415	0.468	684,996	0.4397	6.38%
2019-08-07	0	0.470	0.465	0.480	0.460	0.560	1,147,500	559,525	0.4876	0.415	0.411	0.424	0.406	0.495	1,299,228	0.4307	2.17%
2019-08-06	0	0.460	0.440	0.460	0.415	0.520	1,615,000	743,075	0.4601	0.406	0.389	0.406	0.367	0.459	1,828,543	0.4064	-2.13%
2019-08-05	0	0.470	0.490	0.495	0.465	0.550	737,500	372,625	0.5053	0.415	0.433	0.437	0.411	0.486	835,016	0.4462	-14.55%
2019-08-02	0	0.550	0.510	0.550	0.500	0.580	1,112,500	593,275	0.5333	0.486	0.450	0.486	0.442	0.512	1,259,600	0.4710	1.85%
2019-08-01	0	0.540	0.540	0.550	0.520	0.590	1,272,500	698,650	0.5490	0.477	0.477	0.486	0.459	0.521	1,440,756	0.4849	-6.90%
2019-07-31	0	0.580	0.570	0.600	0.580	0.600	177,500	104,300	0.5876	0.512	0.503	0.530	0.512	0.530	200,970	0.5190	-3.33%
2019-07-30	0	0.600	0.590	0.600	0.590	0.610	172,500	103,175	0.5981	0.530	0.521	0.530	0.521	0.539	195,309	0.5283	0.00%
2019-07-29	0	0.600	0.590	0.600	0.600	0.600	100,000	60,000	0.6000	0.530	0.521	0.530	0.530	0.530	113,222	0.5299	-3.23%
2019-07-26	0	0.620	0.620	0.630	0.610	0.690	792,500	512,975	0.6473	0.548	0.548	0.556	0.539	0.609	897,288	0.5717	-7.46%
2019-07-25	0	0.670	0.630	0.670	0.600	0.670	325,000	201,200	0.6191	0.592	0.556	0.592	0.530	0.592	367,973	0.5468	8.06%
2019-07-24	0	0.620	0.600	0.630	0.600	0.670	322,500	203,325	0.6305	0.548	0.530	0.556	0.530	0.592	365,142	0.5568	0.00%
2019-07-23	0	0.620	0.610	0.640	0.620	0.640	245,000	152,300	0.6216	0.548	0.539	0.565	0.548	0.565	277,395	0.5490	-1.59%
2019-07-22	0	0.630	0.630	0.650	0.630	0.660	182,500	116,975	0.6410	0.556	0.556	0.574	0.556	0.583	206,631	0.5661	-4.55%
2019-07-19	0	0.660	0.640	0.660	0.640	0.680	482,500	326,250	0.6762	0.583	0.565	0.583	0.565	0.601	546,298	0.5972	3.13%
2019-07-18	0	0.640	0.640	0.650	0.640	0.650	65,000	42,225	0.6496	0.565	0.565	0.574	0.565	0.574	73,595	0.5738	-1.54%
2019-07-17	0	0.650	0.630	0.650	0.650	0.660	92,500	60,875	0.6581	0.574	0.556	0.574	0.574	0.583	104,731	0.5813	-2.99%
2019-07-16	0	0.670	0.670	0.690	0.660	0.710	1,747,500	1,222,250	0.6994	0.592	0.592	0.609	0.583	0.627	1,978,563	0.6177	1.52%
2019-07-15	0	0.660	0.630	0.660	0.640	0.670	227,500	148,800	0.6541	0.583	0.556	0.583	0.565	0.592	257,581	0.5777	3.13%
2019-07-12	0	0.640	0.630	0.640	0.600	0.670	15,627,500	10,090,775	0.6457	0.565	0.556	0.565	0.530	0.592	17,693,841	0.5703	-4.48%
2019-07-11	0	0.670	0.650	0.680	0.650	0.670	90,000	59,175	0.6575	0.592	0.574	0.601	0.574	0.592	101,900	0.5807	1.52%
2019-07-10	0	0.660	0.660	0.690	0.660	0.700	405,000	273,850	0.6762	0.583	0.583	0.609	0.583	0.618	458,551	0.5972	-2.94%
2019-07-09	0	0.680	0.680	0.710	0.670	0.730	1,000,000	709,775	0.7098	0.601	0.601	0.627	0.592	0.645	1,132,225	0.6269	-1.45%
2019-07-08	0	0.690	0.690	0.700	0.670	0.720	1,240,000	851,850	0.6870	0.609	0.609	0.618	0.592	0.636	1,403,959	0.6067	-2.82%
2019-07-05	0	0.710	0.710	0.720	0.640	0.740	13,192,500	9,428,950	0.7147	0.627	0.627	0.636	0.565	0.654	14,936,874	0.6313	10.94%
2019-07-04	0	0.640	0.630	0.650	0.580	0.670	9,717,500	6,029,400	0.6205	0.565	0.556	0.574	0.512	0.592	11,002,393	0.5480	4.92%
2019-07-03	0	0.610	0.600	0.610	0.560	0.650	3,672,500	2,187,675	0.5957	0.539	0.530	0.539	0.495	0.574	4,158,095	0.5261	-1.61%
2019-07-02	0	0.620	0.610	0.630	0.590	0.780	2,890,000	1,859,325	0.6434	0.548	0.539	0.556	0.521	0.689	3,272,129	0.5682	-13.89%
2019-06-28	0	0.720	0.700	0.720	0.660	0.810	3,812,500	2,771,075	0.7268	0.636	0.618	0.636	0.583	0.715	4,316,607	0.6420	-7.69%
2019-06-27	0	0.780	0.770	0.780	0.770	0.790	1,235,000	963,500	0.7802	0.689	0.680	0.689	0.680	0.698	1,398,297	0.6891	-2.50%
2019-06-26	0	0.800	0.790	0.800	0.780	0.800	1,167,500	918,650	0.7869	0.707	0.698	0.707	0.689	0.707	1,321,872	0.6950	0.00%
2019-06-25	0	0.800	0.790	0.800	0.780	0.830	3,645,000	2,946,975	0.8085	0.707	0.698	0.707	0.689	0.733	4,126,959	0.7141	-4.76%
2019-06-24	0	0.840	0.830	0.840	0.830	0.850	582,500	487,900	0.8376	0.742	0.733	0.742	0.733	0.751	659,521	0.7398	0.00%
2019-06-21	0	0.840	0.840	0.860	0.800	0.880	5,240,000	4,418,775	0.8433	0.742	0.742	0.760	0.707	0.777	5,932,857	0.7448	2.44%
2019-06-20	0	0.820	0.820	0.830	0.810	0.850	1,197,500	995,300	0.8311	0.724	0.724	0.733	0.715	0.751	1,355,839	0.7341	-3.53%
2019-06-19	0	0.850	0.840	0.850	0.840	0.860	9,705,000	8,339,925	0.8593	0.751	0.742	0.751	0.742	0.760	10,988,240	0.7590	0.00%
2019-06-18	0	0.850	0.830	0.850	0.830	0.870	6,247,500	5,395,625	0.8636	0.751	0.733	0.751	0.733	0.768	7,073,574	0.7628	2.41%
2019-06-17	0	0.830	0.830	0.840	0.810	0.840	6,847,500	5,621,600	0.8210	0.733	0.733	0.742	0.715	0.742	7,752,908	0.7251	-2.35%
2019-06-14	0	0.850	0.830	0.850	0.790	0.940	18,982,500	16,106,100	0.8485	0.751	0.733	0.751	0.698	0.830	21,492,455	0.7494	-7.61%
2019-06-13	0	0.920	0.920	0.930	0.850	0.920	18,520,000	16,317,550	0.8811	0.813	0.813	0.821	0.751	0.813	20,968,801	0.7782	6.98%
2019-06-12	0	0.860	0.850	0.860	0.850	0.890	4,880,000	4,210,600	0.8628	0.760	0.751	0.760	0.751	0.786	5,525,256	0.7621	0.00%
2019-06-11	0	0.860	0.850	0.860	0.790	0.860	23,620,000	20,149,300	0.8531	0.760	0.751	0.760	0.698	0.760	26,743,146	0.7534	2.38%
2019-06-10	0	0.840	0.840	0.850	0.840	1.000	27,590,000	24,885,600	0.9020	0.742	0.742	0.751	0.742	0.883	31,238,078	0.7966	-1.18%
2019-06-06	0	0.850	0.840	0.850	0.830	0.860	607,500	515,650	0.8488	0.751	0.742	0.751	0.733	0.760	687,826	0.7497	1.19%
2019-06-05	0	0.840	0.840	0.850	0.820	0.860	16,027,500	13,572,550	0.8468	0.742	0.742	0.751	0.724	0.760	18,146,731	0.7479	2.44%
2019-06-04	0	0.820	0.810	0.820	0.820	0.830	5,787,500	4,749,025	0.8206	0.724	0.715	0.724	0.724	0.733	6,552,750	0.7247	-1.20%
2019-06-03	0	0.830	0.830	0.840	0.820	0.850	4,880,000	4,096,600	0.8395	0.733	0.733	0.742	0.724	0.751	5,525,256	0.7414	-1.19%
2019-05-31	0	0.840	0.840	0.850	0.820	0.850	6,260,000	5,284,925	0.8442	0.742	0.742	0.751	0.724	0.751	7,087,726	0.7456	1.20%
2019-05-30	0	0.830	0.820	0.830	0.820	0.840	527,500	435,050	0.8247	0.733	0.724	0.733	0.724	0.742	597,249	0.7284	1.22%
2019-05-29	0	0.820	0.820	0.840	0.820	0.830	667,500	552,875	0.8283	0.724	0.724	0.742	0.724	0.733	755,760	0.7315	-2.38%
2019-05-28	0	0.840	0.840	0.850	0.830	0.860	1,747,500	1,480,725	0.8473	0.742	0.742	0.751	0.733	0.760	1,978,563	0.7484	-1.18%
2019-05-27	0	0.850	0.850	0.860	0.800	0.880	10,950,000	9,512,325	0.8687	0.751	0.751	0.760	0.707	0.777	12,397,860	0.7673	3.66%
2019-05-24	0	0.820	0.820	0.830	0.810	0.840	3,762,500	3,052,975	0.8114	0.724	0.724	0.733	0.715	0.742	4,259,995	0.7167	1.23%
2019-05-23	0	0.810	0.810	0.820	0.810	0.850	1,792,500	1,489,875	0.8312	0.715	0.715	0.724	0.715	0.751	2,029,513	0.7341	-2.41%
2019-05-22	0	0.830	0.810	0.830	0.810	0.840	477,500	389,750	0.8162	0.733	0.715	0.733	0.715	0.742	540,637	0.7209	1.22%
2019-05-21	0	0.820	0.810	0.840	0.770	0.860	3,550,000	2,964,700	0.8351	0.724	0.715	0.742	0.680	0.760	4,019,398	0.7376	5.13%
2019-05-20	0	0.780	0.780	0.790	0.770	0.810	1,017,500	800,175	0.7864	0.689	0.689	0.698	0.680	0.715	1,152,039	0.6946	0.00%
2019-05-17	0	0.780	0.770	0.780	0.760	0.800	1,445,000	1,124,650	0.7783	0.689	0.680	0.689	0.671	0.707	1,636,065	0.6874	-1.27%
2019-05-16	0	0.790	0.790	0.800	0.780	0.820	1,510,000	1,205,200	0.7981	0.698	0.698	0.707	0.689	0.724	1,709,659	0.7049	-3.66%
2019-05-15	0	0.820	0.810	0.820	0.810	0.830	1,397,500	1,142,200	0.8173	0.724	0.715	0.724	0.715	0.733	1,582,284	0.7219	-1.20%
2019-05-14	0	0.830	0.820	0.840	0.780	0.850	5,792,500	4,815,900	0.8314	0.733	0.724	0.742	0.689	0.751	6,558,411	0.7343	0.00%
2019-05-10	0	0.830	0.830	0.840	0.780	0.860	9,302,500	7,673,025	0.8248	0.733	0.733	0.742	0.689	0.760	10,532,520	0.7285	1.22%
2019-05-09	0	0.820	0.810	0.820	0.760	0.820	5,842,500	4,731,275	0.8098	0.724	0.715	0.724	0.671	0.724	6,615,023	0.7152	-2.38%
2019-05-08	0	0.840	0.830	0.840	0.830	0.910	7,577,500	6,553,350	0.8648	0.742	0.733	0.742	0.733	0.804	8,579,432	0.7638	-3.45%
2019-05-07	0	0.870	0.860	0.870	0.790	0.880	8,400,000	6,969,975	0.8298	0.768	0.760	0.768	0.698	0.777	9,510,687	0.7329	8.75%
2019-05-06	0	0.800	0.800	0.810	0.750	0.810	2,615,000	2,057,025	0.7866	0.707	0.707	0.715	0.662	0.715	2,960,767	0.6948	-2.44%
2019-05-03	0	0.820	0.820	0.830	0.770	0.840	4,335,000	3,521,575	0.8124	0.724	0.724	0.733	0.680	0.742	4,908,194	0.7175	5.13%
2019-05-02	0	0.780	0.780	0.790	0.770	0.940	19,857,500	17,115,200	0.8619	0.689	0.689	0.698	0.680	0.830	22,483,151	0.7612	-12.36%
2019-04-30	0	0.890	0.890	0.900	0.760	0.900	59,447,500	50,206,350	0.8445	0.786	0.786	0.795	0.671	0.795	67,307,925	0.7459