Prices and Webb-site Total Returns

Best Linking Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08617	2019-11-15	2023-09-28	2023-09-29	Docs
HK Main	09882	2023-09-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-27	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2026-01-26	0.600	0.560	0.600	0.570	0.600	106,000	60,600	0.5717	0.600	0.560	0.600	0.570	0.600	106,000	0.5717	1.69%
2026-01-23	0.590	0.550	0.600	0.590	0.590	10,000	5,900	0.5900	0.590	0.550	0.600	0.590	0.590	10,000	0.5900	-1.67%
2026-01-22	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2026-01-21	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2026-01-20	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2026-01-19	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2026-01-16	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2026-01-15	0.600	0.510	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.510	0.600	0.600	0.600	4,000	0.6000	0.00%
2026-01-14	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2026-01-13	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2026-01-12	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	-3.23%
2026-01-09	0.620	0.550	0.620	0.520	0.630	136,000	73,540	0.5407	0.620	0.550	0.620	0.520	0.630	136,000	0.5407	8.77%
2026-01-08	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	-1.72%
2026-01-07	0.580	0.530	0.580	0.580	0.600	12,000	7,000	0.5833	0.580	0.530	0.580	0.580	0.600	12,000	0.5833	1.75%
2026-01-06	0.570	0.530	0.570	0.570	0.570	2,000	1,140	0.5700	0.570	0.530	0.570	0.570	0.570	2,000	0.5700	-5.00%
2026-01-05	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	-1.64%
2026-01-02	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	-1.61%
2025-12-31	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2025-12-30	0.620	0.550	0.620	0.640	0.650	10,000	6,420	0.6420	0.620	0.550	0.620	0.640	0.650	10,000	0.6420	10.71%
2025-12-29	0.560	0.540	0.560	0.560	0.560	10,000	5,600	0.5600	0.560	0.540	0.560	0.560	0.560	10,000	0.5600	-5.08%
2025-12-24	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2025-12-23	0.590	0.550	0.590	0.580	0.590	22,000	12,780	0.5809	0.590	0.550	0.590	0.580	0.590	22,000	0.5809	1.72%
2025-12-22	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2025-12-19	0.580	0.560	0.580	0.570	0.590	72,000	41,080	0.5706	0.580	0.560	0.580	0.570	0.590	72,000	0.5706	1.75%
2025-12-18	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.560	0.570	0.570	0.570	10,000	0.5700	-3.39%
2025-12-17	0.590	0.560	0.590	0.590	0.590	2,000	1,180	0.5900	0.590	0.560	0.590	0.590	0.590	2,000	0.5900	-3.28%
2025-12-16	0.610	0.560	0.610	0.580	0.620	42,000	24,680	0.5876	0.610	0.560	0.610	0.580	0.620	42,000	0.5876	3.39%
2025-12-15	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2025-12-12	0.590	0.560	0.590	0.550	0.590	6,000	3,460	0.5767	0.590	0.560	0.590	0.550	0.590	6,000	0.5767	5.36%
2025-12-11	0.560	0.560	0.580	0.550	0.670	158,000	92,960	0.5884	0.560	0.560	0.580	0.550	0.670	158,000	0.5884	-11.11%
2025-12-10	0.630	0.580	0.630	0.610	0.640	20,000	12,680	0.6340	0.630	0.580	0.630	0.610	0.640	20,000	0.6340	8.62%
2025-12-09	0.580	0.455	0.610	0.580	0.670	52,000	31,440	0.6046	0.580	0.455	0.610	0.580	0.670	52,000	0.6046	-3.33%
2025-12-08	0.600	0.570	0.630	0.600	0.630	36,000	22,260	0.6183	0.600	0.570	0.630	0.600	0.630	36,000	0.6183	-3.23%
2025-12-05	0.620	0.500	0.620	0.590	0.620	12,000	7,360	0.6133	0.620	0.500	0.620	0.590	0.620	12,000	0.6133	-1.59%
2025-12-04	0.630	0.590	0.650	-	-	12,000	7,800	0.6500	0.630	0.590	0.650	-	-	12,000	0.6500	0.00%
2025-12-03	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	-1.56%
2025-12-02	0.640	0.590	0.640	0.660	0.660	16,000	10,560	0.6600	0.640	0.590	0.640	0.660	0.660	16,000	0.6600	8.47%
2025-12-01	0.590	0.570	0.600	0.590	0.650	92,000	55,200	0.6000	0.590	0.570	0.600	0.590	0.650	92,000	0.6000	-1.67%
2025-11-28	0.600	0.570	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.570	0.600	0.600	0.600	2,000	0.6000	1.69%
2025-11-27	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	-1.67%
2025-11-26	0.600	0.570	0.600	0.590	0.600	14,000	8,300	0.5929	0.600	0.570	0.600	0.590	0.600	14,000	0.5929	3.45%
2025-11-25	0.580	0.560	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.560	0.580	0.580	0.580	30,000	0.5800	-3.33%
2025-11-24	0.600	0.570	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.570	0.600	0.600	0.600	10,000	0.6000	3.45%
2025-11-21	0.580	0.570	0.620	0.580	0.600	130,000	76,600	0.5892	0.580	0.570	0.620	0.580	0.600	130,000	0.5892	-4.92%
2025-11-20	0.610	0.570	0.610	0.610	0.610	2,000	1,220	0.6100	0.610	0.570	0.610	0.610	0.610	2,000	0.6100	1.67%
2025-11-19	0.600	0.580	0.600	0.590	0.600	40,000	23,940	0.5985	0.600	0.580	0.600	0.590	0.600	40,000	0.5985	-4.76%
2025-11-18	0.630	0.600	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.600	0.630	0.630	0.630	2,000	0.6300	1.61%
2025-11-17	0.620	0.600	0.620	0.600	0.620	32,000	19,240	0.6013	0.620	0.600	0.620	0.600	0.620	32,000	0.6013	3.33%
2025-11-14	0.600	0.600	0.620	0.600	0.600	6,000	3,600	0.6000	0.600	0.600	0.620	0.600	0.600	6,000	0.6000	-3.23%
2025-11-13	0.620	0.570	0.620	0.600	0.620	42,000	25,240	0.6010	0.620	0.570	0.620	0.600	0.620	42,000	0.6010	1.64%
2025-11-12	0.610	0.570	0.620	0.600	0.610	32,000	19,220	0.6006	0.610	0.570	0.620	0.600	0.610	32,000	0.6006	1.67%
2025-11-11	0.600	0.580	0.600	0.600	0.600	52,000	31,200	0.6000	0.600	0.580	0.600	0.600	0.600	52,000	0.6000	-4.76%
2025-11-10	0.630	0.600	0.640	0.630	0.630	30,000	18,900	0.6300	0.630	0.600	0.640	0.630	0.630	30,000	0.6300	1.61%
2025-11-07	0.620	0.600	0.680	0.620	0.620	60,000	37,200	0.6200	0.620	0.600	0.680	0.620	0.620	60,000	0.6200	-1.59%
2025-11-06	0.630	0.600	0.640	0.630	0.630	32,000	20,160	0.6300	0.630	0.600	0.640	0.630	0.630	32,000	0.6300	1.61%
2025-11-05	0.620	0.600	0.640	0.620	0.650	32,000	20,200	0.6313	0.620	0.600	0.640	0.620	0.650	32,000	0.6313	-1.59%
2025-11-04	0.630	0.610	0.650	0.620	0.630	20,000	12,500	0.6250	0.630	0.610	0.650	0.620	0.630	20,000	0.6250	-5.97%
2025-11-03	0.670	0.550	0.680	0.670	0.670	12,000	8,060	0.6717	0.670	0.550	0.680	0.670	0.670	12,000	0.6717	1.52%
2025-10-31	0.660	0.550	0.660	0.660	0.660	24,000	15,840	0.6600	0.660	0.550	0.660	0.660	0.660	24,000	0.6600	3.13%
2025-10-30	0.640	0.580	0.640	0.650	0.670	20,000	13,260	0.6630	0.640	0.580	0.640	0.650	0.670	20,000	0.6630	6.67%
2025-10-28	0.600	0.550	0.660	0.600	0.600	8,000	4,800	0.6000	0.600	0.550	0.660	0.600	0.600	8,000	0.6000	-4.76%
2025-10-27	0.630	0.610	0.660	0.630	0.630	20,000	12,600	0.6300	0.630	0.610	0.660	0.630	0.630	20,000	0.6300	-7.35%
2025-10-24	0.680	0.610	0.690	0.680	0.720	80,000	54,820	0.6853	0.680	0.610	0.690	0.680	0.720	80,000	0.6853	-1.45%
2025-10-23	0.690	0.590	0.690	0.690	0.700	50,000	34,900	0.6980	0.690	0.590	0.690	0.690	0.700	50,000	0.6980	7.81%
2025-10-22	0.640	0.560	0.650	0.640	0.640	6,000	3,840	0.6400	0.640	0.560	0.650	0.640	0.640	6,000	0.6400	-3.03%
2025-10-21	0.660	0.560	0.670	-	-	0	0	-	0.660	0.560	0.670	-	-	0	-	0.00%
2025-10-20	0.660	0.580	0.660	0.650	0.670	14,000	9,160	0.6543	0.660	0.580	0.660	0.650	0.670	14,000	0.6543	0.00%
2025-10-17	0.660	0.560	0.660	0.660	0.660	10,000	6,600	0.6600	0.660	0.560	0.660	0.660	0.660	10,000	0.6600	6.45%
2025-10-16	0.620	0.620	0.630	0.620	0.620	22,000	13,640	0.6200	0.620	0.620	0.630	0.620	0.620	22,000	0.6200	-4.62%
2025-10-15	0.650	0.570	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.570	0.650	0.650	0.650	10,000	0.6500	3.17%
2025-10-14	0.630	0.560	0.630	0.630	0.630	18,000	11,340	0.6300	0.630	0.560	0.630	0.630	0.630	18,000	0.6300	5.00%
2025-10-13	0.600	0.600	0.620	0.570	0.600	20,000	11,660	0.5830	0.600	0.600	0.620	0.570	0.600	20,000	0.5830	-3.23%
2025-10-10	0.620	0.600	0.620	0.620	0.620	18,000	11,080	0.6156	0.620	0.600	0.620	0.620	0.620	18,000	0.6156	0.00%
2025-10-09	0.620	0.560	0.630	0.620	0.620	20,000	12,400	0.6200	0.620	0.560	0.630	0.620	0.620	20,000	0.6200	-1.59%
2025-10-08	0.630	0.580	0.650	0.610	0.630	24,000	14,880	0.6200	0.630	0.580	0.650	0.610	0.630	24,000	0.6200	1.61%
2025-10-06	0.620	0.560	0.630	-	-	0	0	-	0.620	0.560	0.630	-	-	0	-	0.00%
2025-10-03	0.620	0.600	0.650	0.620	0.620	10,000	6,200	0.6200	0.620	0.600	0.650	0.620	0.620	10,000	0.6200	1.64%
2025-10-02	0.610	0.610	0.640	0.610	0.670	150,000	94,000	0.6267	0.610	0.610	0.640	0.610	0.670	150,000	0.6267	-10.29%
2025-09-30	0.680	0.560	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.560	0.680	0.680	0.680	20,000	0.6800	4.62%
2025-09-29	0.650	0.560	0.660	0.640	0.660	48,000	31,220	0.6504	0.650	0.560	0.660	0.640	0.660	48,000	0.6504	6.56%
2025-09-26	0.610	0.560	0.640	0.610	0.610	2,000	1,220	0.6100	0.610	0.560	0.640	0.610	0.610	2,000	0.6100	1.67%
2025-09-25	0.600	0.600	0.660	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.660	0.600	0.600	10,000	0.6000	-1.64%
2025-09-24	0.610	0.570	0.650	0.610	0.610	10,000	6,100	0.6100	0.610	0.570	0.650	0.610	0.610	10,000	0.6100	0.00%
2025-09-23	0.610	0.600	0.660	0.610	0.610	10,000	6,100	0.6100	0.610	0.600	0.660	0.610	0.610	10,000	0.6100	1.67%
2025-09-22	0.600	0.600	0.670	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.670	0.600	0.600	10,000	0.6000	-6.25%
2025-09-19	0.640	0.610	0.670	0.640	0.690	190,000	127,180	0.6694	0.640	0.610	0.670	0.640	0.690	190,000	0.6694	-1.54%
2025-09-18	0.650	0.620	0.650	0.580	0.690	92,000	61,840	0.6722	0.650	0.620	0.650	0.580	0.690	92,000	0.6722	10.17%
2025-09-17	0.590	0.560	0.600	0.590	0.590	296,000	174,640	0.5900	0.590	0.560	0.600	0.590	0.590	296,000	0.5900	-1.67%
2025-09-16	0.600	0.580	0.660	0.550	0.600	70,000	38,800	0.5543	0.600	0.580	0.660	0.550	0.600	70,000	0.5543	-1.64%
2025-09-15	0.610	0.590	0.610	0.610	0.610	2,000	1,220	0.6100	0.610	0.590	0.610	0.610	0.610	2,000	0.6100	-1.61%
2025-09-12	0.620	0.580	0.620	0.780	0.790	28,000	22,080	0.7886	0.620	0.580	0.620	0.780	0.790	28,000	0.7886	5.08%
2025-09-11	0.590	0.560	0.650	0.550	0.600	52,000	29,680	0.5708	0.590	0.560	0.650	0.550	0.600	52,000	0.5708	3.51%
2025-09-10	0.570	0.570	0.600	0.550	0.580	60,000	33,380	0.5563	0.570	0.570	0.600	0.550	0.580	60,000	0.5563	-8.06%
2025-09-09	0.620	0.610	0.630	0.610	0.620	42,000	25,820	0.6148	0.620	0.610	0.630	0.610	0.620	42,000	0.6148	-1.59%
2025-09-08	0.630	0.580	0.640	0.620	0.630	38,000	23,920	0.6295	0.630	0.580	0.640	0.620	0.630	38,000	0.6295	3.28%
2025-09-05	0.610	0.600	0.610	0.620	0.670	134,000	87,460	0.6527	0.610	0.600	0.610	0.620	0.670	134,000	0.6527	-1.61%
2025-09-04	0.620	0.580	0.640	0.580	0.620	60,000	36,000	0.6000	0.620	0.580	0.640	0.580	0.620	60,000	0.6000	1.64%
2025-09-03	0.610	0.570	0.610	0.600	0.630	52,000	32,080	0.6169	0.610	0.570	0.610	0.600	0.630	52,000	0.6169	1.67%
2025-09-02	0.600	0.570	0.600	0.600	0.630	58,000	35,460	0.6114	0.600	0.570	0.600	0.600	0.630	58,000	0.6114	-6.25%
2025-09-01	0.640	0.580	0.640	-	-	26,000	16,960	0.6523	0.640	0.580	0.640	-	-	26,000	0.6523	-8.57%
2025-08-29	0.700	0.600	0.700	0.700	0.700	30,000	21,000	0.7000	0.700	0.600	0.700	0.700	0.700	30,000	0.7000	-4.11%
2025-08-28	0.730	0.600	0.730	0.630	0.730	116,000	77,300	0.6664	0.730	0.600	0.730	0.630	0.730	116,000	0.6664	25.86%
2025-08-27	0.580	0.580	0.650	0.580	0.580	740,000	429,200	0.5800	0.580	0.580	0.650	0.580	0.580	740,000	0.5800	0.00%
2025-08-26	0.580	0.580	0.660	0.580	0.590	748,000	434,360	0.5807	0.580	0.580	0.660	0.580	0.590	748,000	0.5807	-4.92%
2025-08-25	0.610	0.570	0.610	0.620	0.620	12,000	7,440	0.6200	0.610	0.570	0.610	0.620	0.620	12,000	0.6200	-3.17%
2025-08-22	0.630	0.580	0.630	0.580	0.670	32,000	20,420	0.6381	0.630	0.580	0.630	0.580	0.670	32,000	0.6381	3.28%
2025-08-21	0.610	0.580	0.610	0.610	0.610	2,000	1,220	0.6100	0.610	0.580	0.610	0.610	0.610	2,000	0.6100	5.17%
2025-08-20	0.580	0.580	0.630	0.560	0.790	118,000	77,820	0.6595	0.580	0.580	0.630	0.560	0.790	118,000	0.6595	-1.69%
2025-08-19	0.590	0.550	0.590	0.590	0.610	30,000	18,260	0.6087	0.590	0.550	0.590	0.590	0.610	30,000	0.6087	-4.84%
2025-08-18	0.620	0.550	0.620	0.550	0.620	66,000	36,980	0.5603	0.620	0.550	0.620	0.550	0.620	66,000	0.5603	10.71%
2025-08-15	0.560	0.560	0.610	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.610	0.560	0.560	10,000	0.5600	-6.67%
2025-08-14	0.600	0.580	0.600	0.530	0.600	128,000	71,380	0.5577	0.600	0.580	0.600	0.530	0.600	128,000	0.5577	1.69%
2025-08-13	0.590	0.560	0.590	0.570	0.600	30,000	17,400	0.5800	0.590	0.560	0.590	0.570	0.600	30,000	0.5800	-3.28%
2025-08-12	0.610	0.560	0.610	0.620	0.740	58,000	35,760	0.6166	0.610	0.560	0.610	0.620	0.740	58,000	0.6166	0.00%
2025-08-11	0.610	0.560	0.610	0.590	0.650	56,000	34,420	0.6146	0.610	0.560	0.610	0.590	0.650	56,000	0.6146	1.67%
2025-08-08	0.600	0.560	0.600	0.600	0.640	66,000	40,800	0.6182	0.600	0.560	0.600	0.600	0.640	66,000	0.6182	-7.69%
2025-08-07	0.650	0.560	0.650	0.650	0.650	42,000	26,900	0.6405	0.650	0.560	0.650	0.650	0.650	42,000	0.6405	3.17%
2025-08-06	0.630	0.560	0.630	0.640	0.650	32,000	20,500	0.6406	0.630	0.560	0.630	0.640	0.650	32,000	0.6406	0.00%
2025-08-05	0.630	0.560	0.650	0.560	0.630	58,000	33,420	0.5762	0.630	0.560	0.650	0.560	0.630	58,000	0.5762	6.78%
2025-08-04	0.590	0.560	0.600	0.590	0.630	56,000	33,920	0.6057	0.590	0.560	0.600	0.590	0.630	56,000	0.6057	-3.28%
2025-08-01	0.610	0.570	0.640	0.550	0.610	20,000	11,600	0.5800	0.610	0.570	0.640	0.550	0.610	20,000	0.5800	-1.61%
2025-07-31	0.620	0.580	0.640	0.620	0.690	42,000	26,740	0.6367	0.620	0.580	0.640	0.620	0.690	42,000	0.6367	-4.62%
2025-07-30	0.650	0.580	0.650	0.590	0.650	138,000	84,220	0.6103	0.650	0.580	0.650	0.590	0.650	138,000	0.6103	4.84%
2025-07-29	0.620	0.570	0.620	0.610	0.640	38,000	24,100	0.6342	0.620	0.570	0.620	0.610	0.640	38,000	0.6342	-4.62%
2025-07-28	0.650	0.580	0.650	0.660	0.660	50,000	33,000	0.6600	0.650	0.580	0.650	0.660	0.660	50,000	0.6600	-2.99%
2025-07-25	0.670	0.560	0.700	0.570	0.670	100,000	59,440	0.5944	0.670	0.560	0.700	0.570	0.670	100,000	0.5944	3.08%
2025-07-24	0.650	0.570	0.650	0.630	0.650	32,000	21,300	0.6656	0.650	0.570	0.650	0.630	0.650	32,000	0.6656	3.17%
2025-07-23	0.630	0.550	0.630	0.570	0.630	74,000	43,880	0.5930	0.630	0.550	0.630	0.570	0.630	74,000	0.5930	1.61%
2025-07-22	0.620	0.570	0.620	0.540	0.620	52,000	29,240	0.5623	0.620	0.570	0.620	0.540	0.620	52,000	0.5623	-1.59%
2025-07-21	0.630	0.520	0.630	0.630	0.630	30,000	18,900	0.6300	0.630	0.520	0.630	0.630	0.630	30,000	0.6300	-3.08%
2025-07-18	0.650	0.590	0.680	0.570	0.650	166,000	96,440	0.5810	0.650	0.590	0.680	0.570	0.650	166,000	0.5810	0.00%
2025-07-17	0.650	0.570	0.650	0.660	0.660	50,000	33,000	0.6600	0.650	0.570	0.650	0.660	0.660	50,000	0.6600	-4.41%
2025-07-16	0.680	0.530	0.680	0.690	0.690	10,000	6,900	0.6900	0.680	0.530	0.680	0.690	0.690	10,000	0.6900	11.48%
2025-07-15	0.610	0.560	0.620	0.610	0.620	18,000	11,000	0.6111	0.610	0.560	0.620	0.610	0.620	18,000	0.6111	-3.17%
2025-07-14	0.630	0.630	0.640	0.610	0.630	404,000	254,100	0.6290	0.630	0.630	0.640	0.610	0.630	404,000	0.6290	-1.56%
2025-07-11	0.640	0.610	0.640	0.660	0.660	2,000	1,320	0.6600	0.640	0.610	0.640	0.660	0.660	2,000	0.6600	-3.03%
2025-07-10	0.660	0.610	0.660	0.670	0.670	10,000	6,700	0.6700	0.660	0.610	0.660	0.670	0.670	10,000	0.6700	-2.94%
2025-07-09	0.680	0.355	0.680	0.730	0.730	8,000	5,840	0.7300	0.680	0.355	0.680	0.730	0.730	8,000	0.7300	6.25%
2025-07-08	0.640	0.610	0.640	0.620	0.640	400,000	254,420	0.6361	0.640	0.610	0.640	0.620	0.640	400,000	0.6361	-3.03%
2025-07-07	0.660	0.630	0.660	0.660	0.660	38,000	25,080	0.6600	0.660	0.630	0.660	0.660	0.660	38,000	0.6600	3.13%
2025-07-04	0.640	0.640	0.730	0.620	0.620	8,000	4,960	0.6200	0.640	0.640	0.730	0.620	0.620	8,000	0.6200	6.67%
2025-07-03	0.600	0.600	0.610	0.580	0.630	128,000	75,360	0.5888	0.600	0.600	0.610	0.580	0.630	128,000	0.5888	-4.76%
2025-07-02	0.630	0.630	0.700	0.630	0.670	100,000	65,520	0.6552	0.630	0.630	0.700	0.630	0.670	100,000	0.6552	-5.97%
2025-06-30	0.670	0.660	0.680	0.670	0.680	12,000	8,120	0.6767	0.670	0.660	0.680	0.670	0.680	12,000	0.6767	1.52%
2025-06-27	0.660	0.465	0.680	0.660	0.660	50,000	33,000	0.6600	0.660	0.465	0.680	0.660	0.660	50,000	0.6600	0.00%
2025-06-26	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2025-06-25	0.660	-	0.750	-	-	0	0	-	0.660	-	0.750	-	-	0	-	0.00%
2025-06-24	0.660	0.500	0.680	0.660	0.680	62,000	42,120	0.6794	0.660	0.500	0.680	0.660	0.680	62,000	0.6794	0.00%
2025-06-23	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2025-06-20	0.660	0.660	0.830	-	-	0	0	-	0.660	0.660	0.830	-	-	0	-	0.00%
2025-06-19	0.660	0.660	0.820	0.660	0.850	12,000	9,820	0.8183	0.660	0.660	0.820	0.660	0.850	12,000	0.8183	0.00%
2025-06-18	0.660	-	0.850	-	-	0	0	-	0.660	-	0.850	-	-	0	-	0.00%
2025-06-17	0.660	-	-	0.660	0.660	10,000	6,600	0.6600	0.660	-	-	0.660	0.660	10,000	0.6600	0.00%
2025-06-16	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2025-06-13	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2025-06-12	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2025-06-11	0.660	0.650	0.740	0.660	0.660	18,000	11,880	0.6600	0.660	0.650	0.740	0.660	0.660	18,000	0.6600	1.54%
2025-06-10	0.650	0.650	0.670	0.650	0.700	14,000	9,200	0.6571	0.650	0.650	0.670	0.650	0.700	14,000	0.6571	-7.14%
2025-06-09	0.700	0.600	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.600	0.700	0.700	0.700	10,000	0.7000	0.00%
2025-06-06	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	-1.41%
2025-06-05	0.710	0.690	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.690	0.710	0.710	0.710	2,000	0.7100	7.58%
2025-06-04	0.660	-	0.710	-	-	0	0	-	0.660	-	0.710	-	-	0	-	0.00%
2025-06-03	0.660	-	0.710	-	-	0	0	-	0.660	-	0.710	-	-	0	-	0.00%
2025-06-02	0.660	-	0.710	-	-	0	0	-	0.660	-	0.710	-	-	0	-	0.00%
2025-05-30	0.660	0.455	0.690	-	-	0	0	-	0.660	0.455	0.690	-	-	0	-	0.00%
2025-05-29	0.660	-	0.690	-	-	0	0	-	0.660	-	0.690	-	-	0	-	0.00%
2025-05-28	0.660	0.660	0.690	-	-	0	0	-	0.660	0.660	0.690	-	-	0	-	0.00%
2025-05-27	0.660	-	0.680	-	-	0	0	-	0.660	-	0.680	-	-	0	-	0.00%
2025-05-26	0.660	0.255	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.255	0.660	0.660	0.660	2,000	0.6600	-2.94%
2025-05-23	0.680	0.660	-	-	-	0	0	-	0.680	0.660	-	-	-	0	-	0.00%
2025-05-22	0.680	0.660	-	-	-	0	0	-	0.680	0.660	-	-	-	0	-	0.00%
2025-05-21	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2025-05-20	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2025-05-19	0.690	0.660	-	-	-	0	0	-	0.690	0.660	-	-	-	0	-	0.00%
2025-05-16	0.690	0.660	-	-	-	0	0	-	0.690	0.660	-	-	-	0	-	0.00%
2025-05-15	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-2.82%
2025-05-14	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.660	0.710	0.710	0.710	2,000	0.7100	-1.39%
2025-05-13	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	-2.70%
2025-05-12	0.740	0.660	0.740	0.750	0.750	6,000	4,500	0.7500	0.740	0.660	0.740	0.750	0.750	6,000	0.7500	5.71%
2025-05-09	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2025-05-08	0.700	0.660	0.700	0.690	0.700	4,000	2,780	0.6950	0.700	0.660	0.700	0.690	0.700	4,000	0.6950	0.00%
2025-05-07	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-1.41%
2025-05-06	0.710	0.660	0.710	0.720	0.720	2,000	1,440	0.7200	0.710	0.660	0.710	0.720	0.720	2,000	0.7200	9.23%
2025-05-02	0.650	0.650	0.730	0.640	0.640	6,000	4,000	0.6667	0.650	0.650	0.730	0.640	0.640	6,000	0.6667	-12.16%
2025-04-30	0.740	0.630	0.740	0.750	0.750	10,000	7,500	0.7500	0.740	0.630	0.740	0.750	0.750	10,000	0.7500	5.71%
2025-04-29	0.700	0.630	0.700	0.700	0.700	20,000	14,000	0.7000	0.700	0.630	0.700	0.700	0.700	20,000	0.7000	-2.78%
2025-04-28	0.720	0.630	0.860	-	-	0	0	-	0.720	0.630	0.860	-	-	0	-	0.00%
2025-04-25	0.720	0.720	0.810	-	-	0	0	-	0.720	0.720	0.810	-	-	0	-	5.88%
2025-04-24	0.680	0.680	0.830	-	-	0	0	-	0.680	0.680	0.830	-	-	0	-	7.94%
2025-04-23	0.630	0.630	-	-	-	0	0	-	0.630	0.630	-	-	-	0	-	0.00%
2025-04-22	0.630	0.630	-	-	-	0	0	-	0.630	0.630	-	-	-	0	-	0.00%
2025-04-17	0.630	0.630	-	-	-	0	0	-	0.630	0.630	-	-	-	0	-	0.00%
2025-04-16	0.630	0.630	0.740	0.630	0.630	4,000	2,520	0.6300	0.630	0.630	0.740	0.630	0.630	4,000	0.6300	-14.86%
2025-04-15	0.740	0.510	0.740	-	-	0	0	-	0.740	0.510	0.740	-	-	0	-	0.00%
2025-04-14	0.740	0.510	0.750	-	-	0	0	-	0.740	0.510	0.750	-	-	0	-	0.00%
2025-04-11	0.740	0.520	0.740	0.740	0.740	10,000	7,400	0.7400	0.740	0.520	0.740	0.740	0.740	10,000	0.7400	10.45%
2025-04-10	0.670	0.650	0.750	-	-	0	0	-	0.670	0.650	0.750	-	-	0	-	0.00%
2025-04-09	0.670	-	0.680	-	-	0	0	-	0.670	-	0.680	-	-	0	-	0.00%
2025-04-08	0.670	0.670	0.750	0.670	0.670	80,000	53,600	0.6700	0.670	0.670	0.750	0.670	0.670	80,000	0.6700	-9.46%
2025-04-07	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2025-04-03	0.740	-	0.900	-	-	0	0	-	0.740	-	0.900	-	-	0	-	0.00%
2025-04-02	0.740	0.740	0.750	0.740	0.740	60,000	44,400	0.7400	0.740	0.740	0.750	0.740	0.740	60,000	0.7400	-2.63%
2025-04-01	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2025-03-31	0.760	-	0.760	0.770	0.770	60,000	46,200	0.7700	0.760	-	0.760	0.770	0.770	60,000	0.7700	-1.30%
2025-03-28	0.770	0.600	0.830	-	-	0	0	-	0.770	0.600	0.830	-	-	0	-	0.00%
2025-03-27	0.770	-	0.830	-	-	0	0	-	0.770	-	0.830	-	-	0	-	0.00%
2025-03-26	0.770	0.610	0.830	-	-	0	0	-	0.770	0.610	0.830	-	-	0	-	0.00%
2025-03-25	0.770	0.720	0.830	-	-	0	0	-	0.770	0.720	0.830	-	-	0	-	0.00%
2025-03-24	0.770	0.610	0.830	-	-	0	0	-	0.770	0.610	0.830	-	-	0	-	0.00%
2025-03-21	0.770	0.750	0.770	0.780	0.780	20,000	15,600	0.7800	0.770	0.750	0.770	0.780	0.780	20,000	0.7800	-1.28%
2025-03-20	0.780	0.610	0.780	-	-	0	0	-	0.780	0.610	0.780	-	-	0	-	0.00%
2025-03-19	0.780	0.610	0.780	-	-	0	0	-	0.780	0.610	0.780	-	-	0	-	0.00%
2025-03-18	0.780	0.660	0.780	-	-	0	0	-	0.780	0.660	0.780	-	-	0	-	0.00%
2025-03-17	0.780	0.660	0.780	0.770	0.780	10,000	7,780	0.7780	0.780	0.660	0.780	0.770	0.780	10,000	0.7780	4.00%
2025-03-14	0.750	0.660	0.800	-	-	0	0	-	0.750	0.660	0.800	-	-	0	-	0.00%
2025-03-13	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	0.00%
2025-03-12	0.750	0.750	0.820	-	-	0	0	-	0.750	0.750	0.820	-	-	0	-	0.00%
2025-03-11	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2025-03-10	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2025-03-07	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2025-03-06	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	0.00%
2025-03-05	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2025-03-04	0.750	-	0.800	0.750	0.750	2,000	1,500	0.7500	0.750	-	0.800	0.750	0.750	2,000	0.7500	0.00%
2025-03-03	0.750	0.740	0.780	-	-	0	0	-	0.750	0.740	0.780	-	-	0	-	0.00%
2025-02-28	0.750	0.750	0.780	0.750	0.750	8,000	6,000	0.7500	0.750	0.750	0.780	0.750	0.750	8,000	0.7500	-3.85%
2025-02-27	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2025-02-26	0.780	0.750	0.800	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	0.00%
2025-02-25	0.780	0.770	0.790	0.770	0.780	120,000	92,600	0.7717	0.780	0.770	0.790	0.770	0.780	120,000	0.7717	1.30%
2025-02-24	0.770	0.750	0.800	-	-	0	0	-	0.770	0.750	0.800	-	-	0	-	0.00%
2025-02-21	0.770	0.760	0.770	0.770	0.790	154,000	119,220	0.7742	0.770	0.760	0.770	0.770	0.790	154,000	0.7742	-3.75%
2025-02-20	0.800	0.790	0.830	0.800	0.820	60,000	48,600	0.8100	0.800	0.790	0.830	0.800	0.820	60,000	0.8100	-3.61%
2025-02-19	0.830	0.820	0.830	-	-	0	0	-	0.830	0.820	0.830	-	-	0	-	0.00%
2025-02-18	0.830	0.820	0.830	0.830	0.830	2,000	1,660	0.8300	0.830	0.820	0.830	0.830	0.830	2,000	0.8300	1.22%
2025-02-17	0.820	0.820	0.830	-	-	0	0	-	0.820	0.820	0.830	-	-	0	-	0.00%
2025-02-14	0.820	0.770	0.890	-	-	0	0	-	0.820	0.770	0.890	-	-	0	-	0.00%
2025-02-13	0.820	0.770	0.820	0.820	0.820	38,000	31,160	0.8200	0.820	0.770	0.820	0.820	0.820	38,000	0.8200	5.13%
2025-02-12	0.780	0.770	0.830	0.780	0.780	4,000	3,200	0.8000	0.780	0.770	0.830	0.780	0.780	4,000	0.8000	-6.02%
2025-02-11	0.830	0.750	0.840	-	-	0	0	-	0.830	0.750	0.840	-	-	0	-	0.00%
2025-02-10	0.830	0.730	0.840	0.760	0.830	4,000	3,180	0.7950	0.830	0.730	0.840	0.760	0.830	4,000	0.7950	10.67%
2025-02-07	0.750	0.750	0.840	-	-	2,000	1,660	0.8300	0.750	0.750	0.840	-	-	2,000	0.8300	0.00%
2025-02-06	0.750	0.740	0.830	0.750	0.750	2,000	1,500	0.7500	0.750	0.740	0.830	0.750	0.750	2,000	0.7500	-2.60%
2025-02-05	0.770	0.770	0.830	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	0.830	0.770	0.770	2,000	0.7700	-7.23%
2025-02-04	0.830	0.770	0.830	0.830	0.830	2,000	1,660	0.8300	0.830	0.770	0.830	0.830	0.830	2,000	0.8300	1.22%
2025-02-03	0.820	0.740	0.830	0.820	0.820	2,000	1,640	0.8200	0.820	0.740	0.830	0.820	0.820	2,000	0.8200	5.13%
2025-01-28	0.780	0.760	0.830	0.780	0.780	40,000	31,200	0.7800	0.780	0.760	0.830	0.780	0.780	40,000	0.7800	-1.27%
2025-01-27	0.790	0.780	0.800	0.790	0.790	4,000	3,160	0.7900	0.790	0.780	0.800	0.790	0.790	4,000	0.7900	-1.25%
2025-01-24	0.800	0.800	0.850	0.790	0.800	510,000	402,960	0.7901	0.800	0.800	0.850	0.790	0.800	510,000	0.7901	-1.23%
2025-01-23	0.810	0.800	0.880	0.800	0.800	4,000	3,300	0.8250	0.810	0.800	0.880	0.800	0.800	4,000	0.8250	-7.95%
2025-01-22	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2025-01-21	0.880	0.780	0.880	0.880	0.880	12,000	10,560	0.8800	0.880	0.780	0.880	0.880	0.880	12,000	0.8800	3.53%
2025-01-20	0.850	0.760	0.920	0.740	0.850	516,000	386,260	0.7486	0.850	0.760	0.920	0.740	0.850	516,000	0.7486	0.00%
2025-01-17	0.850	0.800	0.850	0.850	0.850	10,000	8,500	0.8500	0.850	0.800	0.850	0.850	0.850	10,000	0.8500	3.66%
2025-01-16	0.820	0.820	0.850	-	-	4,000	3,280	0.8200	0.820	0.820	0.850	-	-	4,000	0.8200	5.13%
2025-01-15	0.780	0.770	0.820	0.780	0.820	18,000	14,680	0.8156	0.780	0.770	0.820	0.780	0.820	18,000	0.8156	-2.50%
2025-01-14	0.800	0.800	0.880	0.800	0.800	20,000	16,000	0.8000	0.800	0.800	0.880	0.800	0.800	20,000	0.8000	5.26%
2025-01-13	0.760	0.750	0.830	0.760	0.760	2,000	1,520	0.7600	0.760	0.750	0.830	0.760	0.760	2,000	0.7600	-8.43%
2025-01-10	0.830	0.830	0.860	0.760	0.760	4,000	3,180	0.7950	0.830	0.830	0.860	0.760	0.760	4,000	0.7950	0.00%
2025-01-09	0.830	0.830	0.850	-	-	10,000	8,400	0.8400	0.830	0.830	0.850	-	-	10,000	0.8400	0.00%
2025-01-08	0.830	0.800	0.850	-	-	0	0	-	0.830	0.800	0.850	-	-	0	-	0.00%
2025-01-07	0.830	0.750	0.850	0.830	0.830	100,000	83,000	0.8300	0.830	0.750	0.850	0.830	0.830	100,000	0.8300	3.75%
2025-01-06	0.800	0.800	0.820	0.800	0.840	26,000	21,300	0.8192	0.800	0.800	0.820	0.800	0.840	26,000	0.8192	0.00%
2025-01-03	0.800	0.730	0.830	0.750	0.760	102,000	76,700	0.7520	0.800	0.730	0.830	0.750	0.760	102,000	0.7520	0.00%
2025-01-02	0.800	0.750	-	0.750	0.750	8,000	6,500	0.8125	0.800	0.750	-	0.750	0.750	8,000	0.8125	0.00%
2024-12-31	0.800	0.750	0.850	0.750	0.800	30,000	23,500	0.7833	0.800	0.750	0.850	0.750	0.800	30,000	0.7833	6.67%
2024-12-30	0.750	0.750	0.860	0.740	0.740	4,000	3,080	0.7700	0.750	0.750	0.860	0.740	0.740	4,000	0.7700	-1.32%
2024-12-27	0.760	0.760	0.860	0.750	0.750	4,000	3,000	0.7500	0.760	0.760	0.860	0.750	0.750	4,000	0.7500	-10.59%
2024-12-24	0.850	0.740	0.860	-	-	0	0	-	0.850	0.740	0.860	-	-	0	-	0.00%
2024-12-23	0.850	0.740	0.860	-	-	0	0	-	0.850	0.740	0.860	-	-	0	-	0.00%
2024-12-20	0.850	0.740	0.850	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2024-12-19	0.850	0.740	0.930	-	-	0	0	-	0.850	0.740	0.930	-	-	0	-	0.00%
2024-12-18	0.850	0.740	0.900	-	-	0	0	-	0.850	0.740	0.900	-	-	0	-	0.00%
2024-12-17	0.850	0.750	0.900	-	-	0	0	-	0.850	0.750	0.900	-	-	0	-	0.00%
2024-12-16	0.850	0.850	0.900	0.850	0.850	30,000	25,500	0.8500	0.850	0.850	0.900	0.850	0.850	30,000	0.8500	14.86%
2024-12-13	0.740	0.740	0.890	0.740	0.740	2,000	1,480	0.7400	0.740	0.740	0.890	0.740	0.740	2,000	0.7400	-5.13%
2024-12-12	0.780	0.780	0.860	0.740	0.740	20,000	14,800	0.7400	0.780	0.780	0.860	0.740	0.740	20,000	0.7400	-3.70%
2024-12-11	0.810	0.740	0.900	-	-	0	0	-	0.810	0.740	0.900	-	-	0	-	0.00%
2024-12-10	0.810	0.810	0.850	0.780	0.780	10,000	7,800	0.7800	0.810	0.810	0.850	0.780	0.780	10,000	0.7800	6.58%
2024-12-09	0.760	0.760	0.900	0.740	0.740	4,000	3,260	0.8150	0.760	0.760	0.900	0.740	0.740	4,000	0.8150	-14.61%
2024-12-06	0.890	0.760	0.900	-	-	0	0	-	0.890	0.760	0.900	-	-	0	-	0.00%
2024-12-05	0.890	0.820	0.900	0.890	0.890	2,000	1,780	0.8900	0.890	0.820	0.900	0.890	0.890	2,000	0.8900	8.54%
2024-12-04	0.820	0.780	0.890	0.820	0.820	2,000	1,640	0.8200	0.820	0.780	0.890	0.820	0.820	2,000	0.8200	6.49%
2024-12-03	0.770	0.770	0.890	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	0.890	0.770	0.770	2,000	0.7700	-13.48%
2024-12-02	0.890	0.760	0.900	0.890	0.890	4,000	3,560	0.8900	0.890	0.760	0.900	0.890	0.890	4,000	0.8900	0.00%
2024-11-29	0.890	0.790	0.890	0.890	0.890	4,000	3,560	0.8900	0.890	0.790	0.890	0.890	0.890	4,000	0.8900	2.30%
2024-11-28	0.870	0.770	0.870	0.870	0.870	2,000	1,740	0.8700	0.870	0.770	0.870	0.870	0.870	2,000	0.8700	8.75%
2024-11-27	0.800	0.760	0.890	0.800	0.800	2,000	1,600	0.8000	0.800	0.760	0.890	0.800	0.800	2,000	0.8000	-10.11%
2024-11-26	0.890	0.780	0.890	-	-	0	0	-	0.890	0.780	0.890	-	-	0	-	0.00%
2024-11-25	0.890	0.830	0.890	0.890	0.900	22,000	19,600	0.8909	0.890	0.830	0.890	0.890	0.900	22,000	0.8909	0.00%
2024-11-22	0.890	0.780	0.890	0.910	0.910	2,000	1,820	0.9100	0.890	0.780	0.890	0.910	0.910	2,000	0.9100	4.71%
2024-11-21	0.850	0.800	0.920	0.770	0.770	2,000	1,540	0.7700	0.850	0.800	0.920	0.770	0.770	2,000	0.7700	0.00%
2024-11-20	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	0.00%
2024-11-19	0.850	0.790	0.860	0.800	0.850	20,000	16,280	0.8140	0.850	0.790	0.860	0.800	0.850	20,000	0.8140	0.00%
2024-11-18	0.850	0.790	0.850	0.860	0.860	50,000	43,000	0.8600	0.850	0.790	0.850	0.860	0.860	50,000	0.8600	-1.16%
2024-11-15	0.860	0.760	0.880	0.780	0.860	80,000	64,040	0.8005	0.860	0.760	0.880	0.780	0.860	80,000	0.8005	1.18%
2024-11-14	0.850	0.750	0.850	0.750	0.850	42,000	33,540	0.7986	0.850	0.750	0.850	0.750	0.850	42,000	0.7986	0.00%
2024-11-13	0.850	0.720	0.850	-	-	0	0	-	0.850	0.720	0.850	-	-	0	-	0.00%
2024-11-12	0.850	0.750	0.850	-	-	4,000	3,400	0.8500	0.850	0.750	0.850	-	-	4,000	0.8500	0.00%
2024-11-11	0.850	0.750	0.960	0.770	0.850	294,000	227,080	0.7724	0.850	0.750	0.960	0.770	0.850	294,000	0.7724	3.66%
2024-11-08	0.820	0.780	0.820	0.830	0.830	70,000	57,800	0.8257	0.820	0.780	0.820	0.830	0.830	70,000	0.8257	-1.20%
2024-11-07	0.830	0.790	0.830	0.800	0.860	146,000	122,660	0.8401	0.830	0.790	0.830	0.800	0.860	146,000	0.8401	3.75%
2024-11-06	0.800	0.650	0.860	0.650	0.800	24,000	16,980	0.7075	0.800	0.650	0.860	0.650	0.800	24,000	0.7075	5.26%
2024-11-05	0.760	0.640	0.760	0.760	0.760	2,000	1,520	0.7600	0.760	0.640	0.760	0.760	0.760	2,000	0.7600	-2.56%
2024-11-04	0.780	0.660	0.780	0.710	0.820	26,000	19,820	0.7623	0.780	0.660	0.780	0.710	0.820	26,000	0.7623	6.85%
2024-11-01	0.730	0.650	0.740	0.630	0.790	96,000	66,740	0.6952	0.730	0.650	0.740	0.630	0.790	96,000	0.6952	0.00%
2024-10-31	0.730	0.610	0.790	0.640	0.730	44,000	28,580	0.6495	0.730	0.610	0.790	0.640	0.730	44,000	0.6495	4.29%
2024-10-30	0.700	0.620	0.700	0.700	0.710	22,000	15,580	0.7082	0.700	0.620	0.700	0.700	0.710	22,000	0.7082	1.45%
2024-10-29	0.690	0.620	0.730	0.600	0.690	782,000	473,080	0.6050	0.690	0.620	0.730	0.600	0.690	782,000	0.6050	-5.48%
2024-10-28	0.730	0.620	0.730	0.730	0.730	2,000	1,460	0.7300	0.730	0.620	0.730	0.730	0.730	2,000	0.7300	1.39%
2024-10-25	0.720	0.690	0.750	0.560	0.720	66,000	43,540	0.6597	0.720	0.690	0.750	0.560	0.720	66,000	0.6597	-7.69%
2024-10-24	0.780	0.630	0.780	0.620	0.780	38,000	25,080	0.6600	0.780	0.630	0.780	0.620	0.780	38,000	0.6600	-3.70%
2024-10-23	0.810	0.760	0.820	0.780	1.400	306,000	290,180	0.9483	0.810	0.760	0.820	0.780	1.400	306,000	0.9483	9.46%
2024-10-22	0.740	-	0.810	0.740	0.740	2,000	1,480	0.7400	0.740	-	0.810	0.740	0.740	2,000	0.7400	-5.13%
2024-10-21	0.780	-	0.790	0.780	0.780	2,000	1,560	0.7800	0.780	-	0.790	0.780	0.780	2,000	0.7800	4.00%
2024-10-18	0.750	0.305	0.790	-	-	0	0	-	0.750	0.305	0.790	-	-	0	-	0.00%
2024-10-17	0.750	0.305	0.750	0.780	0.780	2,000	1,560	0.7800	0.750	0.305	0.750	0.780	0.780	2,000	0.7800	-3.85%
2024-10-16	0.780	0.690	0.780	-	-	0	0	-	0.780	0.690	0.780	-	-	0	-	0.00%
2024-10-15	0.780	0.750	0.800	0.780	0.780	2,000	1,560	0.7800	0.780	0.750	0.800	0.780	0.780	2,000	0.7800	1.30%
2024-10-14	0.770	0.730	0.780	0.730	0.770	4,000	3,000	0.7500	0.770	0.730	0.780	0.730	0.770	4,000	0.7500	-1.28%
2024-10-10	0.780	-	0.780	0.780	0.780	4,000	3,780	0.9450	0.780	-	0.780	0.780	0.780	4,000	0.9450	0.00%
2024-10-09	0.780	0.770	0.800	0.780	0.780	2,000	1,560	0.7800	0.780	0.770	0.800	0.780	0.780	2,000	0.7800	4.00%
2024-10-08	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	2.74%
2024-10-07	0.730	0.300	0.810	0.730	0.730	2,000	1,460	0.7300	0.730	0.300	0.810	0.730	0.730	2,000	0.7300	0.00%
2024-10-04	0.730	0.610	0.820	0.730	0.730	2,000	1,460	0.7300	0.730	0.610	0.820	0.730	0.730	2,000	0.7300	4.29%
2024-10-03	0.700	0.700	-	0.680	0.770	10,000	6,980	0.6980	0.700	0.700	-	0.680	0.770	10,000	0.6980	4.48%
2024-10-02	0.670	0.670	0.680	0.670	0.680	20,000	13,420	0.6710	0.670	0.670	0.680	0.670	0.680	20,000	0.6710	-11.84%
2024-09-30	0.760	0.710	0.760	0.790	0.790	20,000	15,800	0.7900	0.760	0.710	0.760	0.790	0.790	20,000	0.7900	-7.32%
2024-09-27	0.820	0.249	0.820	-	-	0	0	-	0.820	0.249	0.820	-	-	0	-	0.00%
2024-09-26	0.820	0.246	0.820	-	-	0	0	-	0.820	0.246	0.820	-	-	0	-	0.00%
2024-09-25	0.820	0.700	0.830	0.820	0.820	2,000	1,640	0.8200	0.820	0.700	0.830	0.820	0.820	2,000	0.8200	2.50%
2024-09-24	0.800	0.790	0.800	0.790	0.800	58,000	46,100	0.7948	0.800	0.790	0.800	0.790	0.800	58,000	0.7948	1.27%
2024-09-23	0.790	0.780	0.790	0.790	0.790	2,000	1,580	0.7900	0.790	0.780	0.790	0.790	0.790	2,000	0.7900	-1.25%
2024-09-20	0.800	0.710	0.800	0.800	0.820	22,000	17,640	0.8018	0.800	0.710	0.800	0.800	0.820	22,000	0.8018	0.00%
2024-09-19	0.800	0.800	0.830	0.800	0.860	16,000	13,400	0.8375	0.800	0.800	0.830	0.800	0.860	16,000	0.8375	-9.09%
2024-09-17	0.880	-	0.900	0.880	0.880	30,000	26,400	0.8800	0.880	-	0.900	0.880	0.880	30,000	0.8800	0.00%
2024-09-16	0.880	0.710	0.880	0.830	0.900	40,000	34,100	0.8525	0.880	0.710	0.880	0.830	0.900	40,000	0.8525	6.02%
2024-09-13	0.830	0.660	0.830	0.840	0.840	2,000	1,680	0.8400	0.830	0.660	0.830	0.840	0.840	2,000	0.8400	2.47%
2024-09-12	0.810	0.300	0.830	-	-	0	0	-	0.810	0.300	0.830	-	-	0	-	0.00%
2024-09-11	0.810	0.690	0.810	0.800	0.830	102,000	82,560	0.8094	0.810	0.690	0.810	0.800	0.830	102,000	0.8094	1.25%
2024-09-10	0.800	0.510	0.980	0.285	0.980	52,000	34,480	0.6631	0.800	0.510	0.980	0.285	0.980	52,000	0.6631	-11.11%
2024-09-09	0.900	0.285	0.900	-	-	0	0	-	0.900	0.285	0.900	-	-	0	-	0.00%
2024-09-05	0.900	0.285	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	0.285	0.900	0.900	0.900	2,000	0.9000	1.12%
2024-09-04	0.890	0.260	0.910	0.890	0.890	2,000	1,780	0.8900	0.890	0.260	0.910	0.890	0.890	2,000	0.8900	-1.11%
2024-09-03	0.900	0.260	0.910	0.900	0.900	2,000	1,800	0.9000	0.900	0.260	0.910	0.900	0.900	2,000	0.9000	-1.10%
2024-09-02	0.910	0.255	-	0.910	0.910	4,000	3,640	0.9100	0.910	0.255	-	0.910	0.910	4,000	0.9100	-1.09%
2024-08-30	0.920	0.270	1.100	-	-	0	0	-	0.920	0.270	1.100	-	-	0	-	0.00%
2024-08-29	0.920	0.285	0.940	-	-	0	0	-	0.920	0.285	0.940	-	-	0	-	0.00%
2024-08-28	0.920	0.285	-	-	-	0	0	-	0.920	0.285	-	-	-	0	-	0.00%
2024-08-27	0.920	0.275	0.950	-	-	0	0	-	0.920	0.275	0.950	-	-	0	-	0.00%
2024-08-26	0.920	0.280	0.950	-	-	0	0	-	0.920	0.280	0.950	-	-	0	-	0.00%
2024-08-23	0.920	0.315	0.920	0.930	0.930	50,000	46,500	0.9300	0.920	0.315	0.920	0.930	0.930	50,000	0.9300	-2.13%
2024-08-22	0.940	0.275	0.940	-	-	0	0	-	0.940	0.275	0.940	-	-	0	-	0.00%
2024-08-21	0.940	0.760	0.940	0.960	0.960	24,000	23,040	0.9600	0.940	0.760	0.940	0.960	0.960	24,000	0.9600	1.08%
2024-08-20	0.930	0.360	0.950	-	-	0	0	-	0.930	0.360	0.950	-	-	0	-	0.00%
2024-08-19	0.930	0.243	0.930	-	-	0	0	-	0.930	0.243	0.930	-	-	0	-	0.00%
2024-08-16	0.930	0.247	0.950	-	-	0	0	-	0.930	0.247	0.950	-	-	0	-	0.00%
2024-08-15	0.930	0.750	0.930	-	-	0	0	-	0.930	0.750	0.930	-	-	0	-	-2.11%
2024-08-14	0.950	0.295	0.960	-	-	0	0	-	0.950	0.295	0.960	-	-	0	-	0.00%
2024-08-13	0.950	0.285	0.950	-	-	0	0	-	0.950	0.285	0.950	-	-	0	-	0.00%
2024-08-12	0.950	0.280	0.960	-	-	0	0	-	0.950	0.280	0.960	-	-	0	-	0.00%
2024-08-09	0.950	0.405	0.950	0.960	0.960	2,000	1,920	0.9600	0.950	0.405	0.950	0.960	0.960	2,000	0.9600	0.00%
2024-08-08	0.950	0.265	0.960	-	-	0	0	-	0.950	0.265	0.960	-	-	0	-	0.00%
2024-08-07	0.950	0.310	0.950	-	-	0	0	-	0.950	0.310	0.950	-	-	0	-	-1.04%
2024-08-06	0.960	0.235	0.960	-	-	0	0	-	0.960	0.235	0.960	-	-	0	-	0.00%
2024-08-05	0.960	0.260	0.960	-	-	0	0	-	0.960	0.260	0.960	-	-	0	-	0.00%
2024-08-02	0.960	0.243	0.960	-	-	0	0	-	0.960	0.243	0.960	-	-	0	-	0.00%
2024-08-01	0.960	0.280	0.960	-	-	0	0	-	0.960	0.280	0.960	-	-	0	-	0.00%
2024-07-31	0.960	0.285	0.970	-	-	0	0	-	0.960	0.285	0.970	-	-	0	-	0.00%
2024-07-30	0.960	-	0.990	0.960	0.960	120,000	115,200	0.9600	0.960	-	0.990	0.960	0.960	120,000	0.9600	0.00%
2024-07-29	0.960	0.241	0.990	-	-	0	0	-	0.960	0.241	0.990	-	-	0	-	0.00%
2024-07-26	0.960	0.242	0.960	0.960	0.960	180,000	172,800	0.9600	0.960	0.242	0.960	0.960	0.960	180,000	0.9600	0.00%
2024-07-25	0.960	0.305	0.960	0.970	0.970	56,000	54,320	0.9700	0.960	0.305	0.960	0.970	0.970	56,000	0.9700	0.00%
2024-07-24	0.960	0.240	0.990	0.960	0.960	180,000	172,800	0.9600	0.960	0.240	0.990	0.960	0.960	180,000	0.9600	0.00%
2024-07-23	0.960	0.280	0.960	-	-	0	0	-	0.960	0.280	0.960	-	-	0	-	0.00%
2024-07-22	0.960	0.239	1.000	0.960	0.960	180,000	172,800	0.9600	0.960	0.239	1.000	0.960	0.960	180,000	0.9600	0.00%
2024-07-19	0.960	0.233	-	-	-	0	0	-	0.960	0.233	-	-	-	0	-	0.00%
2024-07-18	0.960	0.325	0.960	-	-	0	0	-	0.960	0.325	0.960	-	-	0	-	0.00%
2024-07-17	0.960	0.265	0.960	0.980	0.980	170,000	166,600	0.9800	0.960	0.265	0.960	0.980	0.980	170,000	0.9800	-3.03%
2024-07-16	0.990	0.305	1.010	-	-	0	0	-	0.990	0.305	1.010	-	-	0	-	0.00%
2024-07-15	0.990	0.244	1.030	0.990	1.000	178,000	177,920	0.9996	0.990	0.244	1.030	0.990	1.000	178,000	0.9996	-4.81%
2024-07-12	1.040	0.244	1.040	0.980	1.050	222,000	219,960	0.9908	1.040	0.244	1.040	0.980	1.050	222,000	0.9908	5.05%
2024-07-11	0.990	0.239	1.000	0.990	0.990	170,000	168,300	0.9900	0.990	0.239	1.000	0.990	0.990	170,000	0.9900	-1.00%
2024-07-10	1.000	0.250	1.000	-	-	0	0	-	1.000	0.250	1.000	-	-	0	-	-0.99%
2024-07-09	1.010	0.245	1.010	-	-	0	0	-	1.010	0.245	1.010	-	-	0	-	-0.98%
2024-07-08	1.020	0.240	1.040	1.020	1.020	170,000	173,400	1.0200	1.020	0.240	1.040	1.020	1.020	170,000	1.0200	-1.92%
2024-07-05	1.040	0.355	1.040	-	-	0	0	-	1.040	0.355	1.040	-	-	0	-	-0.95%
2024-07-04	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2024-07-03	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
2024-07-02	1.050	-	1.100	0.970	1.050	142,000	138,600	0.9761	1.050	-	1.100	0.970	1.050	142,000	0.9761	6.06%
2024-06-28	0.990	-	1.020	0.990	0.990	20,000	19,800	0.9900	0.990	-	1.020	0.990	0.990	20,000	0.9900	0.00%
2024-06-27	0.990	-	0.990	0.990	0.990	120,000	118,800	0.9900	0.990	-	0.990	0.990	0.990	120,000	0.9900	-1.98%
2024-06-26	1.010	1.010	1.050	1.000	1.010	280,000	282,000	1.0071	1.010	1.010	1.050	1.000	1.010	280,000	1.0071	-0.98%
2024-06-25	1.020	0.920	1.050	1.020	1.020	50,000	51,000	1.0200	1.020	0.920	1.050	1.020	1.020	50,000	1.0200	-1.92%
2024-06-24	1.040	0.920	1.040	-	-	0	0	-	1.040	0.920	1.040	-	-	0	-	-1.89%
2024-06-21	1.060	0.920	1.070	1.060	1.060	2,000	2,120	1.0600	1.060	0.920	1.070	1.060	1.060	2,000	1.0600	-0.93%
2024-06-20	1.070	0.920	1.150	1.070	1.070	2,000	2,140	1.0700	1.070	0.920	1.150	1.070	1.070	2,000	1.0700	-0.93%
2024-06-19	1.080	0.920	1.080	1.080	1.080	2,000	2,160	1.0800	1.080	0.920	1.080	1.080	1.080	2,000	1.0800	0.93%
2024-06-18	1.070	0.920	1.100	1.020	1.070	42,000	44,020	1.0481	1.070	0.920	1.100	1.020	1.070	42,000	1.0481	4.90%
2024-06-17	1.020	0.920	1.030	-	-	0	0	-	1.020	0.920	1.030	-	-	0	-	0.00%
2024-06-14	1.020	0.930	1.020	1.020	1.030	22,000	22,460	1.0209	1.020	0.930	1.020	1.020	1.030	22,000	1.0209	0.00%
2024-06-13	1.020	0.930	1.020	1.020	1.020	2,000	2,040	1.0200	1.020	0.930	1.020	1.020	1.020	2,000	1.0200	0.99%
2024-06-12	1.010	0.920	1.010	0.990	1.010	8,000	7,980	0.9975	1.010	0.920	1.010	0.990	1.010	8,000	0.9975	3.06%
2024-06-11	0.980	0.800	0.990	0.900	0.980	20,000	18,500	0.9250	0.980	0.800	0.990	0.900	0.980	20,000	0.9250	8.89%
2024-06-07	0.900	0.860	1.040	0.900	0.900	36,000	32,400	0.9000	0.900	0.860	1.040	0.900	0.900	36,000	0.9000	8.43%
2024-06-06	0.830	0.830	0.890	0.800	0.830	18,000	14,700	0.8167	0.830	0.830	0.890	0.800	0.830	18,000	0.8167	-2.35%
2024-06-05	0.850	0.610	0.850	-	-	0	0	-	0.850	0.610	0.850	-	-	0	-	-6.59%
2024-06-04	0.910	-	0.910	-	-	0	0	-	0.910	-	0.910	-	-	0	-	-1.09%
2024-06-03	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	0.00%
2024-05-31	0.920	0.800	-	-	-	0	0	-	0.920	0.800	-	-	-	0	-	0.00%
2024-05-30	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2024-05-29	0.920	-	-	-	-	20,000	20,000	1.0000	0.920	-	-	-	-	20,000	1.0000	0.00%
2024-05-28	0.920	-	-	0.920	0.920	10,000	9,200	0.9200	0.920	-	-	0.920	0.920	10,000	0.9200	-3.16%
2024-05-27	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-1.04%
2024-05-24	0.960	0.890	0.960	-	-	0	0	-	0.960	0.890	0.960	-	-	0	-	-1.03%
2024-05-23	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
2024-05-22	0.970	-	0.970	0.970	0.970	10,000	9,700	0.9700	0.970	-	0.970	0.970	0.970	10,000	0.9700	0.00%
2024-05-21	0.970	0.780	0.970	-	-	0	0	-	0.970	0.780	0.970	-	-	0	-	-1.02%
2024-05-20	2.000	1.960	2.060	2.000	2.050	25,000	50,250	2.0100	0.980	0.960	1.009	0.980	1.004	51,020	0.9849	-3.38%
2024-05-17	2.070	-	2.120	-	-	0	0	-	1.014	-	1.039	-	-	0	-	0.00%
2024-05-16	2.070	2.000	2.080	2.000	2.070	35,000	70,900	2.0257	1.014	0.980	1.019	0.980	1.014	71,429	0.9926	2.48%
2024-05-14	2.020	1.960	2.030	2.020	2.030	80,000	161,900	2.0238	0.990	0.960	0.995	0.990	0.995	163,265	0.9916	-0.49%
2024-05-13	2.030	2.010	2.030	2.020	2.040	50,000	101,200	2.0240	0.995	0.985	0.995	0.990	1.000	102,041	0.9918	-1.46%
2024-05-10	2.060	2.020	2.070	2.030	2.060	45,000	92,350	2.0522	1.009	0.990	1.014	0.995	1.009	91,837	1.0056	-0.96%
2024-05-09	2.080	2.010	2.100	2.010	2.080	75,000	152,250	2.0300	1.019	0.985	1.029	0.985	1.019	153,061	0.9947	3.48%
2024-05-08	2.010	2.010	2.020	2.010	2.020	65,000	130,900	2.0138	0.985	0.985	0.990	0.985	0.990	132,653	0.9868	-1.95%
2024-05-07	2.050	1.910	2.050	2.010	2.050	75,000	151,000	2.0133	1.004	0.936	1.004	0.985	1.004	153,061	0.9865	1.99%
2024-05-06	2.010	2.000	2.090	2.010	2.050	170,000	345,150	2.0303	0.985	0.980	1.024	0.985	1.004	346,939	0.9948	-3.83%
2024-05-03	2.090	1.950	2.100	2.050	2.090	60,000	124,350	2.0725	1.024	0.956	1.029	1.004	1.024	122,449	1.0155	1.95%
2024-05-02	2.050	1.930	2.060	2.050	2.050	10,000	20,550	2.0550	1.004	0.946	1.009	1.004	1.004	20,408	1.0070	0.00%
2024-04-30	2.050	1.930	2.050	-	-	0	0	-	1.004	0.946	1.004	-	-	0	-	0.00%
2024-04-29	2.050	1.930	2.090	2.050	2.050	35,000	71,750	2.0500	1.004	0.946	1.024	1.004	1.004	71,429	1.0045	0.49%
2024-04-26	2.040	1.950	2.060	-	-	0	0	-	1.000	0.956	1.009	-	-	0	-	0.00%
2024-04-25	2.040	2.010	2.090	2.000	2.070	30,000	61,200	2.0400	1.000	0.985	1.024	0.980	1.014	61,224	0.9996	0.49%
2024-04-24	2.030	2.010	2.070	2.020	2.040	85,000	172,600	2.0306	0.995	0.985	1.014	0.990	1.000	173,469	0.9950	-1.93%
2024-04-23	2.070	2.050	2.140	2.070	2.070	10,000	20,700	2.0700	1.014	1.004	1.049	1.014	1.014	20,408	1.0143	-3.27%
2024-04-22	2.140	2.030	2.150	2.130	2.140	10,000	21,350	2.1350	1.049	0.995	1.054	1.044	1.049	20,408	1.0462	4.39%
2024-04-19	2.050	2.010	2.120	2.050	2.060	10,000	20,550	2.0550	1.004	0.985	1.039	1.004	1.009	20,408	1.0070	0.00%
2024-04-18	2.050	2.050	2.140	2.050	2.170	20,000	42,600	2.1300	1.004	1.004	1.049	1.004	1.063	40,816	1.0437	-2.38%
2024-04-17	2.100	1.980	2.200	2.100	2.100	10,000	21,000	2.1000	1.029	0.970	1.078	1.029	1.029	20,408	1.0290	0.00%
2024-04-16	2.100	2.080	2.150	2.100	2.150	45,000	96,300	2.1400	1.029	1.019	1.054	1.029	1.054	91,837	1.0486	-0.94%
2024-04-15	2.120	2.060	2.130	2.120	2.120	5,000	10,600	2.1200	1.039	1.009	1.044	1.039	1.039	10,204	1.0388	0.95%
2024-04-12	2.100	2.050	2.120	2.100	2.100	15,000	31,500	2.1000	1.029	1.004	1.039	1.029	1.029	30,612	1.0290	-0.94%
2024-04-11	2.120	2.060	2.240	2.120	2.120	10,000	21,200	2.1200	1.039	1.009	1.098	1.039	1.039	20,408	1.0388	-0.93%
2024-04-10	2.140	2.090	2.200	2.140	2.140	5,000	10,700	2.1400	1.049	1.024	1.078	1.049	1.049	10,204	1.0486	0.47%
2024-04-09	2.130	2.070	2.180	2.130	2.150	130,000	278,000	2.1385	1.044	1.014	1.068	1.044	1.054	265,306	1.0478	0.95%
2024-04-08	2.110	2.070	2.150	2.110	2.110	10,000	21,100	2.1100	1.034	1.014	1.054	1.034	1.034	20,408	1.0339	-0.47%
2024-04-05	2.120	2.110	2.220	2.120	2.120	5,000	10,600	2.1200	1.039	1.034	1.088	1.039	1.039	10,204	1.0388	0.47%
2024-04-03	2.110	2.110	2.210	2.110	2.120	10,000	21,150	2.1150	1.034	1.034	1.083	1.034	1.039	20,408	1.0364	0.48%
2024-04-02	2.100	2.080	2.180	2.100	2.230	25,000	53,800	2.1520	1.029	1.019	1.068	1.029	1.093	51,020	1.0545	-5.41%
2024-03-28	2.220	2.080	2.240	2.220	2.220	5,000	11,100	2.2200	1.088	1.019	1.098	1.088	1.088	10,204	1.0878	0.91%
2024-03-27	2.200	2.060	2.250	2.030	2.200	15,000	32,100	2.1400	1.078	1.009	1.103	0.995	1.078	30,612	1.0486	2.33%
2024-03-26	2.150	-	2.280	2.150	2.150	15,000	32,250	2.1500	1.054	-	1.117	1.054	1.054	30,612	1.0535	-0.92%
2024-03-25	2.170	2.120	2.250	2.170	2.170	5,000	10,850	2.1700	1.063	1.039	1.103	1.063	1.063	10,204	1.0633	-1.36%
2024-03-22	2.200	2.050	2.200	2.190	2.200	10,000	21,950	2.1950	1.078	1.004	1.078	1.073	1.078	20,408	1.0756	2.33%
2024-03-21	2.150	2.060	2.150	-	-	0	0	-	1.054	1.009	1.054	-	-	0	-	-3.15%
2024-03-20	2.220	2.080	2.240	-	-	0	0	-	1.088	1.019	1.098	-	-	0	-	0.00%
2024-03-19	2.220	2.000	2.280	2.250	2.250	50,000	112,500	2.2500	1.088	0.980	1.117	1.103	1.103	102,041	1.1025	-0.89%
2024-03-18	2.240	2.100	2.240	2.300	2.300	5,000	11,500	2.3000	1.098	1.029	1.098	1.127	1.127	10,204	1.1270	4.19%
2024-03-15	2.150	2.100	2.150	2.150	2.150	5,000	10,750	2.1500	1.054	1.029	1.054	1.054	1.054	10,204	1.0535	-0.46%
2024-03-14	2.160	2.160	2.200	2.140	2.140	10,000	21,400	2.1400	1.058	1.058	1.078	1.049	1.049	20,408	1.0486	0.93%
2024-03-13	2.140	2.100	2.190	2.140	2.140	10,000	21,400	2.1400	1.049	1.029	1.073	1.049	1.049	20,408	1.0486	-1.83%
2024-03-12	2.180	2.150	2.250	2.180	2.190	30,000	65,600	2.1867	1.068	1.054	1.103	1.068	1.073	61,224	1.0715	1.87%
2024-03-11	2.140	2.080	2.200	2.140	2.140	10,000	21,450	2.1450	1.049	1.019	1.078	1.049	1.049	20,408	1.0511	-0.47%
2024-03-08	2.150	2.060	2.140	2.100	2.150	30,000	63,250	2.1083	1.054	1.009	1.049	1.029	1.054	61,224	1.0331	-0.92%
2024-03-07	2.170	2.100	2.190	2.120	2.200	65,000	140,000	2.1538	1.063	1.029	1.073	1.039	1.078	132,653	1.0554	-0.91%
2024-03-06	2.190	2.140	2.200	2.180	2.190	105,000	229,800	2.1886	1.073	1.049	1.078	1.068	1.073	214,286	1.0724	-3.10%
2024-03-05	2.260	2.150	2.260	2.260	2.270	10,000	22,650	2.2650	1.107	1.054	1.107	1.107	1.112	20,408	1.1099	3.20%
2024-03-04	2.190	2.130	2.260	2.190	2.190	5,000	10,950	2.1900	1.073	1.044	1.107	1.073	1.073	10,204	1.0731	0.46%
2024-03-01	2.180	2.140	2.180	2.180	2.180	5,000	10,900	2.1800	1.068	1.049	1.068	1.068	1.068	10,204	1.0682	-0.46%
2024-02-29	2.190	2.150	2.190	-	-	0	0	-	1.073	1.054	1.073	-	-	0	-	-0.45%
2024-02-28	2.200	2.140	2.200	2.180	2.210	25,000	54,900	2.1960	1.078	1.049	1.078	1.068	1.083	51,020	1.0760	-0.45%
2024-02-27	2.210	2.150	2.290	2.210	2.210	5,000	11,050	2.2100	1.083	1.054	1.122	1.083	1.083	10,204	1.0829	0.91%
2024-02-26	2.190	2.190	2.250	2.190	2.250	20,000	44,100	2.2050	1.073	1.073	1.103	1.073	1.103	40,816	1.0805	0.00%
2024-02-23	2.190	2.190	2.230	2.180	2.180	5,000	10,900	2.1800	1.073	1.073	1.093	1.068	1.068	10,204	1.0682	-1.79%
2024-02-22	2.230	2.160	2.290	2.160	2.230	15,000	32,750	2.1833	1.093	1.058	1.122	1.058	1.093	30,612	1.0698	0.45%
2024-02-21	2.220	2.200	2.280	2.220	2.230	20,000	44,500	2.2250	1.088	1.078	1.117	1.088	1.093	40,816	1.0903	0.91%
2024-02-20	2.200	2.200	2.290	2.130	2.130	5,000	10,650	2.1300	1.078	1.078	1.122	1.044	1.044	10,204	1.0437	1.38%
2024-02-19	2.170	2.170	2.280	2.170	2.170	5,000	10,850	2.1700	1.063	1.063	1.117	1.063	1.063	10,204	1.0633	-4.82%
2024-02-16	2.280	2.100	2.290	-	-	0	0	-	1.117	1.029	1.122	-	-	0	-	0.00%
2024-02-15	2.280	2.110	2.290	2.160	2.280	30,000	65,500	2.1833	1.117	1.034	1.122	1.058	1.117	61,224	1.0698	3.64%
2024-02-14	2.200	2.100	2.200	-	-	0	0	-	1.078	1.029	1.078	-	-	0	-	0.00%
2024-02-09	2.200	2.050	2.290	-	-	0	0	-	1.078	1.004	1.122	-	-	0	-	0.00%
2024-02-08	2.200	2.050	2.290	2.200	2.200	10,000	22,000	2.2000	1.078	1.004	1.122	1.078	1.078	20,408	1.0780	0.00%
2024-02-07	2.200	2.190	2.280	2.190	2.280	40,000	88,300	2.2075	1.078	1.073	1.117	1.073	1.117	81,633	1.0817	0.46%
2024-02-06	2.190	2.140	2.220	2.190	2.190	5,000	10,950	2.1900	1.073	1.049	1.088	1.073	1.073	10,204	1.0731	0.00%
2024-02-05	2.190	2.150	2.200	2.190	2.190	5,000	10,950	2.1900	1.073	1.054	1.078	1.073	1.073	10,204	1.0731	-3.10%
2024-02-02	2.260	2.130	2.290	2.260	2.260	5,000	11,300	2.2600	1.107	1.044	1.122	1.107	1.107	10,204	1.1074	0.44%
2024-02-01	2.250	2.200	2.290	2.250	2.250	45,000	101,250	2.2500	1.103	1.078	1.122	1.103	1.103	91,837	1.1025	1.81%
2024-01-31	2.210	2.200	2.290	2.210	2.210	10,000	22,100	2.2100	1.083	1.078	1.122	1.083	1.083	20,408	1.0829	-1.78%
2024-01-30	2.250	2.140	2.290	2.250	2.250	5,000	11,250	2.2500	1.103	1.049	1.122	1.103	1.103	10,204	1.1025	-1.32%
2024-01-29	2.280	2.130	2.280	-	-	0	0	-	1.117	1.044	1.117	-	-	0	-	0.00%
2024-01-26	2.280	2.130	2.290	2.230	2.280	15,000	33,850	2.2567	1.117	1.044	1.122	1.093	1.117	30,612	1.1058	0.88%
2024-01-25	2.260	2.150	2.260	2.260	2.260	5,000	11,300	2.2600	1.107	1.054	1.107	1.107	1.107	10,204	1.1074	0.00%
2024-01-24	2.260	2.150	2.260	2.170	2.260	20,000	43,850	2.1925	1.107	1.054	1.107	1.063	1.107	40,816	1.0743	-0.44%
2024-01-23	2.270	2.110	2.280	2.180	2.270	30,000	65,900	2.1967	1.112	1.034	1.117	1.068	1.112	61,224	1.0764	3.18%
2024-01-22	2.200	2.120	2.280	2.190	2.200	15,000	32,950	2.1967	1.078	1.039	1.117	1.073	1.078	30,612	1.0764	0.00%
2024-01-19	2.200	2.100	2.280	2.100	2.280	15,000	32,400	2.1600	1.078	1.029	1.117	1.029	1.117	30,612	1.0584	-0.90%
2024-01-18	2.220	2.150	2.280	2.190	2.220	25,000	55,100	2.2040	1.088	1.054	1.117	1.073	1.088	51,020	1.0800	4.72%
2024-01-17	2.120	2.100	2.220	2.120	2.250	20,000	43,050	2.1525	1.039	1.029	1.088	1.039	1.103	40,816	1.0547	-4.50%
2024-01-16	2.220	2.160	2.260	2.150	2.220	25,000	55,000	2.2000	1.088	1.058	1.107	1.054	1.088	51,020	1.0780	0.45%
2024-01-15	2.210	2.200	2.210	2.210	2.210	55,000	121,550	2.2100	1.083	1.078	1.083	1.083	1.083	112,245	1.0829	-7.14%
2024-01-12	2.380	2.160	2.380	2.380	2.380	15,000	35,700	2.3800	1.166	1.058	1.166	1.166	1.166	30,612	1.1662	7.69%
2024-01-11	2.210	2.210	2.380	2.210	2.380	60,000	140,250	2.3375	1.083	1.083	1.166	1.083	1.166	122,449	1.1454	-3.07%
2024-01-10	2.280	2.260	2.380	2.280	2.380	35,000	81,050	2.3157	1.117	1.107	1.166	1.117	1.166	71,429	1.1347	-2.56%
2024-01-09	2.340	2.150	2.390	-	-	0	0	-	1.147	1.054	1.171	-	-	0	-	0.00%
2024-01-08	2.340	2.200	2.400	-	-	0	0	-	1.147	1.078	1.176	-	-	0	-	0.00%
2024-01-05	2.340	2.150	2.350	2.340	2.340	10,000	23,400	2.3400	1.147	1.054	1.151	1.147	1.147	20,408	1.1466	6.36%
2024-01-04	2.200	2.150	2.350	-	-	0	0	-	1.078	1.054	1.151	-	-	0	-	0.00%
2024-01-03	2.200	2.150	2.480	2.200	2.240	45,000	99,200	2.2044	1.078	1.054	1.215	1.078	1.098	91,837	1.0802	-1.79%
2024-01-02	2.240	2.120	2.400	2.240	2.250	45,000	101,000	2.2444	1.098	1.039	1.176	1.098	1.103	91,837	1.0998	0.00%
2023-12-29	2.240	2.240	2.400	2.240	2.250	35,000	78,600	2.2457	1.098	1.098	1.176	1.098	1.103	71,429	1.1004	-0.44%
2023-12-28	2.250	2.250	2.380	2.250	2.470	20,000	47,200	2.3600	1.103	1.103	1.166	1.103	1.210	40,816	1.1564	0.45%
2023-12-27	2.240	2.230	2.400	2.240	2.240	30,000	67,000	2.2333	1.098	1.093	1.176	1.098	1.098	61,224	1.0943	-0.44%
2023-12-22	2.250	2.200	2.250	2.250	2.270	15,000	33,950	2.2633	1.103	1.078	1.103	1.103	1.112	30,612	1.1090	0.00%
2023-12-21	2.250	2.200	2.450	2.250	2.250	20,000	45,000	2.2500	1.103	1.078	1.201	1.103	1.103	40,816	1.1025	-1.32%
2023-12-20	2.280	2.280	2.380	2.280	2.280	30,000	68,400	2.2800	1.117	1.117	1.166	1.117	1.117	61,224	1.1172	-0.44%
2023-12-19	2.290	2.270	2.290	2.290	2.310	120,000	276,000	2.3000	1.122	1.112	1.122	1.122	1.132	244,898	1.1270	0.44%
2023-12-18	2.280	2.250	2.280	-	-	0	0	-	1.117	1.103	1.117	-	-	0	-	-0.87%
2023-12-15	2.300	2.200	2.350	2.300	2.300	40,000	91,900	2.2975	1.127	1.078	1.151	1.127	1.127	81,633	1.1258	-3.77%
2023-12-14	2.390	2.280	2.390	2.440	2.440	10,000	24,400	2.4400	1.171	1.117	1.171	1.196	1.196	20,408	1.1956	3.91%
2023-12-13	2.300	2.210	2.300	-	-	0	0	-	1.127	1.083	1.127	-	-	0	-	0.00%
2023-12-12	2.300	2.250	2.390	2.300	2.470	60,000	141,750	2.3625	1.127	1.103	1.171	1.127	1.210	122,449	1.1576	-2.54%
2023-12-11	2.360	2.250	2.390	-	-	0	0	-	1.156	1.103	1.171	-	-	0	-	0.00%
2023-12-08	2.360	2.210	2.400	2.360	2.360	5,000	11,800	2.3600	1.156	1.083	1.176	1.156	1.156	10,204	1.1564	0.00%
2023-12-07	2.360	2.210	2.360	2.370	2.420	45,000	108,300	2.4067	1.156	1.083	1.156	1.161	1.186	91,837	1.1793	3.06%
2023-12-06	2.290	2.220	2.450	-	-	0	0	-	1.122	1.088	1.201	-	-	0	-	0.00%
2023-12-05	2.290	2.290	2.300	2.210	2.300	75,000	172,000	2.2933	1.122	1.122	1.127	1.083	1.127	153,061	1.1237	-3.38%
2023-12-04	2.370	2.200	2.370	2.370	2.450	75,000	179,600	2.3947	1.161	1.078	1.161	1.161	1.201	153,061	1.1734	3.49%
2023-12-01	2.290	2.210	2.400	2.290	2.290	15,000	34,350	2.2900	1.122	1.083	1.176	1.122	1.122	30,612	1.1221	-0.43%
2023-11-30	2.300	2.180	2.340	2.150	2.300	15,000	33,000	2.2000	1.127	1.068	1.147	1.054	1.127	30,612	1.0780	0.00%
2023-11-29	2.300	2.200	2.480	2.300	2.300	10,000	23,000	2.3000	1.127	1.078	1.215	1.127	1.127	20,408	1.1270	0.00%
2023-11-28	2.300	2.300	2.390	2.300	2.400	105,000	246,050	2.3433	1.127	1.127	1.171	1.127	1.176	214,286	1.1482	3.14%
2023-11-27	2.230	2.230	2.480	-	-	0	0	-	1.093	1.093	1.215	-	-	0	-	0.90%
2023-11-24	2.210	2.210	2.430	2.210	2.210	5,000	11,050	2.2100	1.083	1.083	1.191	1.083	1.083	10,204	1.0829	0.00%
2023-11-23	2.210	2.210	2.420	2.210	2.420	65,000	146,450	2.2531	1.083	1.083	1.186	1.083	1.186	132,653	1.1040	0.00%
2023-11-22	2.210	2.200	2.290	2.210	2.220	95,000	210,650	2.2174	1.083	1.078	1.122	1.083	1.088	193,878	1.0865	-0.45%
2023-11-21	2.220	2.210	2.290	2.210	2.400	60,000	136,600	2.2767	1.088	1.083	1.122	1.083	1.176	122,449	1.1156	-0.45%
2023-11-20	2.230	2.150	2.390	2.110	2.230	65,000	141,200	2.1723	1.093	1.054	1.171	1.034	1.093	132,653	1.0644	0.90%
2023-11-17	2.210	-	2.210	2.210	2.400	40,000	93,750	2.3438	1.083	-	1.083	1.083	1.176	81,633	1.1484	-3.91%
2023-11-16	2.300	2.100	2.400	-	-	25,000	59,000	2.3600	1.127	1.029	1.176	-	-	51,020	1.1564	0.00%
2023-11-15	2.300	2.200	2.300	2.350	2.360	40,000	94,250	2.3563	1.127	1.078	1.127	1.151	1.156	81,633	1.1546	0.00%
2023-11-14	2.300	2.100	2.320	2.100	2.300	55,000	119,200	2.1673	1.127	1.029	1.137	1.029	1.127	112,245	1.0620	6.98%
2023-11-13	2.150	2.050	2.160	2.150	2.160	185,000	397,900	2.1508	1.054	1.004	1.058	1.054	1.058	377,551	1.0539	0.00%
2023-11-10	2.150	2.100	2.150	2.150	2.300	40,000	88,500	2.2125	1.054	1.029	1.054	1.054	1.127	81,633	1.0841	-6.52%
2023-11-09	2.300	2.250	2.370	2.250	2.330	25,000	57,700	2.3080	1.127	1.103	1.161	1.103	1.142	51,020	1.1309	-2.13%
2023-11-08	2.350	-	2.400	2.350	2.400	30,000	71,200	2.3733	1.151	-	1.176	1.151	1.176	61,224	1.1629	-4.08%
2023-11-07	2.450	2.250	2.470	2.450	2.450	10,000	24,300	2.4300	1.201	1.103	1.210	1.201	1.201	20,408	1.1907	1.66%
2023-11-06	2.410	2.300	2.460	2.280	2.460	75,000	179,650	2.3953	1.181	1.127	1.205	1.117	1.205	153,061	1.1737	-2.82%
2023-11-03	2.480	2.230	2.490	2.230	2.480	195,000	458,550	2.3515	1.215	1.093	1.220	1.093	1.215	397,959	1.1523	3.33%
2023-11-02	2.400	2.000	2.400	-	-	0	0	-	1.176	0.980	1.176	-	-	0	-	0.00%
2023-11-01	2.400	2.150	2.400	2.390	2.400	40,000	95,900	2.3975	1.176	1.054	1.176	1.171	1.176	81,633	1.1748	0.42%
2023-10-31	2.390	2.010	2.390	2.470	2.500	55,000	136,200	2.4764	1.171	0.985	1.171	1.210	1.225	112,245	1.2134	-3.24%
2023-10-30	2.470	-	2.470	2.490	2.490	25,000	62,250	2.4900	1.210	-	1.210	1.220	1.220	51,020	1.2201	0.00%
2023-10-27	2.470	2.150	2.470	-	-	0	0	-	1.210	1.054	1.210	-	-	0	-	-0.80%
2023-10-26	2.490	2.200	2.490	2.390	2.490	15,000	36,350	2.4233	1.220	1.078	1.220	1.171	1.220	30,612	1.1874	11.66%
2023-10-25	2.230	2.160	2.510	2.220	2.280	75,000	169,500	2.2600	1.093	1.058	1.230	1.088	1.117	153,061	1.1074	-2.19%
2023-10-24	2.280	2.210	2.340	2.250	2.500	145,000	351,200	2.4221	1.117	1.083	1.147	1.103	1.225	295,918	1.1868	-8.80%
2023-10-20	2.500	2.250	2.500	2.490	2.500	10,000	24,950	2.4950	1.225	1.103	1.225	1.220	1.225	20,408	1.2226	-0.40%
2023-10-19	2.510	2.300	2.520	2.460	2.540	65,000	163,800	2.5200	1.230	1.127	1.235	1.205	1.245	132,653	1.2348	8.19%
2023-10-18	2.320	2.210	2.400	2.220	2.320	65,000	145,400	2.2369	1.137	1.083	1.176	1.088	1.137	132,653	1.0961	0.87%
2023-10-17	2.300	2.200	2.360	2.150	2.360	90,000	198,300	2.2033	1.127	1.078	1.156	1.054	1.156	183,673	1.0796	6.98%
2023-10-16	2.150	2.010	2.150	2.020	2.150	80,000	161,400	2.0175	1.054	0.985	1.054	0.990	1.054	163,265	0.9886	0.47%
2023-10-13	2.140	2.100	2.280	2.060	2.170	270,000	580,600	2.1504	1.049	1.029	1.117	1.009	1.063	551,020	1.0537	-0.47%
2023-10-12	2.150	2.150	2.180	2.100	2.390	390,000	870,700	2.2326	1.054	1.054	1.068	1.029	1.171	795,918	1.0940	-6.52%
2023-10-11	2.300	2.300	2.400	2.300	2.410	115,000	274,450	2.3865	1.127	1.127	1.176	1.127	1.181	234,694	1.1694	-4.56%
2023-10-10	2.410	2.220	2.410	2.300	2.470	65,000	151,050	2.3238	1.181	1.088	1.181	1.127	1.210	132,653	1.1387	-0.82%
2023-10-09	2.430	2.300	2.440	2.300	2.430	45,000	105,800	2.3511	1.191	1.127	1.196	1.127	1.191	91,837	1.1520	-2.80%
2023-10-06	2.500	2.290	2.600	2.200	2.640	285,000	660,850	2.3188	1.225	1.122	1.274	1.078	1.294	581,633	1.1362	0.81%
2023-10-05	2.480	2.300	2.490	2.480	2.560	75,000	186,800	2.4907	1.215	1.127	1.220	1.215	1.254	153,061	1.2204	2.06%
2023-10-04	2.430	2.180	2.430	2.000	2.450	355,000	774,550	2.1818	1.191	1.068	1.191	0.980	1.201	724,490	1.0691	-5.45%
2023-10-03	2.570	2.500	2.580	2.570	2.850	365,000	1,004,750	2.7527	1.259	1.225	1.264	1.259	1.396	744,898	1.3488	-8.54%
2023-09-29	2.810	2.690	2.810	2.680	2.980	1,855,000	5,177,850	2.7913	1.377	1.318	1.377	1.313	1.460	3,785,714	1.3677	8.08%
2023-09-28	2.600	2.600	2.710	2.600	2.730	65,000	174,750	2.6885	1.274	1.274	1.328	1.274	1.338	132,653	1.3173	-2.26%
2023-09-27	2.660	2.650	2.670	2.610	2.700	410,000	1,089,200	2.6566	1.303	1.299	1.308	1.279	1.323	836,735	1.3017	2.31%
2023-09-26	2.600	2.600	2.700	2.600	2.800	140,000	383,150	2.7368	1.274	1.274	1.323	1.274	1.372	285,714	1.3410	-5.45%
2023-09-25	2.750	2.730	2.760	2.720	2.950	540,000	1,534,650	2.8419	1.348	1.338	1.352	1.333	1.446	1,102,041	1.3926	8.70%
2023-09-22	2.530	2.400	2.530	2.530	2.530	20,000	50,600	2.5300	1.240	1.176	1.240	1.240	1.240	40,816	1.2397	0.80%
2023-09-21	2.510	2.510	2.640	2.510	2.740	235,000	632,000	2.6894	1.230	1.230	1.294	1.230	1.343	479,592	1.3178	-6.34%
2023-09-20	2.680	2.650	2.700	2.180	2.680	465,000	1,154,250	2.4823	1.313	1.299	1.323	1.068	1.313	948,980	1.2163	25.23%
2023-09-19	2.140	2.060	2.200	2.000	2.140	270,000	566,200	2.0970	1.049	1.009	1.078	0.980	1.049	551,020	1.0275	12.04%
2023-09-18	1.910	1.910	1.980	1.840	1.910	165,000	304,300	1.8442	0.936	0.936	0.970	0.902	0.936	336,735	0.9037	1.60%
2023-09-15	1.880	1.880	1.950	1.800	1.950	265,500	497,105	1.8723	0.921	0.921	0.956	0.882	0.956	541,837	0.9174	0.00%
2023-09-14	1.880	1.880	1.940	1.840	1.880	65,000	121,300	1.8662	0.921	0.921	0.951	0.902	0.921	132,653	0.9144	1.62%
2023-09-13	1.850	1.850	1.960	1.850	1.980	345,000	652,350	1.8909	0.907	0.907	0.960	0.907	0.970	704,082	0.9265	-1.60%
2023-09-12	1.880	1.770	1.790	1.810	2.110	1,045,000	2,049,950	1.9617	0.921	0.867	0.877	0.887	1.034	2,132,653	0.9612	7.43%
2023-09-11	1.750	1.750	1.780	1.550	2.100	1,905,000	3,366,250	1.7671	0.858	0.858	0.872	0.759	1.029	3,887,755	0.8659	17.45%
2023-09-07	1.490	1.490	1.530	1.470	1.500	165,000	250,700	1.5194	0.730	0.730	0.750	0.720	0.735	336,735	0.7445	-2.61%
2023-09-06	1.530	1.400	1.530	1.460	1.530	100,000	149,000	1.4900	0.750	0.686	0.750	0.715	0.750	204,082	0.7301	5.52%
2023-09-05	1.450	1.400	1.520	-	-	0	0	-	0.711	0.686	0.745	-	-	0	-	0.00%
2023-09-04	1.450	1.400	1.450	1.440	1.450	80,000	115,500	1.4438	0.711	0.686	0.711	0.706	0.711	163,265	0.7074	2.11%
2023-08-31	1.420	1.400	1.500	1.420	1.420	50,000	71,000	1.4200	0.696	0.686	0.735	0.696	0.696	102,041	0.6958	1.43%
2023-08-30	1.400	1.400	1.500	-	-	50,000	71,500	1.4300	0.686	0.686	0.735	-	-	102,041	0.7007	0.00%
2023-08-29	1.400	1.360	1.530	1.400	1.400	5,000	7,000	1.4000	0.686	0.666	0.750	0.686	0.686	10,204	0.6860	0.00%
2023-08-28	1.400	1.380	1.540	-	-	0	0	-	0.686	0.676	0.755	-	-	0	-	0.00%
2023-08-25	1.400	1.370	1.500	-	-	0	0	-	0.686	0.671	0.735	-	-	0	-	0.00%
2023-08-24	1.400	1.400	1.490	1.390	1.390	5,000	6,950	1.3900	0.686	0.686	0.730	0.681	0.681	10,204	0.6811	0.72%
2023-08-23	1.390	1.360	1.490	1.390	1.390	20,000	27,800	1.3900	0.681	0.666	0.730	0.681	0.681	40,816	0.6811	-2.11%
2023-08-22	1.420	1.380	1.490	1.420	1.420	5,000	7,100	1.4200	0.696	0.676	0.730	0.696	0.696	10,204	0.6958	0.00%
2023-08-21	1.420	1.370	1.420	-	-	0	0	-	0.696	0.671	0.696	-	-	0	-	0.00%
2023-08-18	1.420	1.370	1.500	1.420	1.420	25,000	35,500	1.4200	0.696	0.671	0.735	0.696	0.696	51,020	0.6958	1.43%
2023-08-17	1.400	1.370	1.500	1.400	1.400	40,000	56,000	1.4000	0.686	0.671	0.735	0.686	0.686	81,633	0.6860	-5.41%
2023-08-16	1.480	1.400	1.480	1.470	1.480	60,000	88,750	1.4792	0.725	0.686	0.725	0.720	0.725	122,449	0.7248	5.71%
2023-08-15	1.400	1.390	1.500	1.400	1.400	110,000	154,000	1.4000	0.686	0.681	0.735	0.686	0.686	224,490	0.6860	0.00%
2023-08-14	1.400	1.400	1.500	1.270	1.400	20,000	27,550	1.3775	0.686	0.686	0.735	0.622	0.686	40,816	0.6750	-6.04%
2023-08-11	1.490	1.400	1.490	1.490	1.490	20,000	29,800	1.4900	0.730	0.686	0.730	0.730	0.730	40,816	0.7301	0.00%
2023-08-10	1.490	1.400	1.490	-	-	0	0	-	0.730	0.686	0.730	-	-	0	-	0.00%
2023-08-09	1.490	1.390	1.500	1.380	1.490	120,000	173,350	1.4446	0.730	0.681	0.735	0.676	0.730	244,898	0.7078	7.19%
2023-08-08	1.390	1.390	1.500	1.390	1.390	30,000	41,700	1.3900	0.681	0.681	0.735	0.681	0.681	61,224	0.6811	-1.42%
2023-08-07	1.410	1.410	1.450	1.410	1.410	5,000	7,050	1.4100	0.691	0.691	0.711	0.691	0.691	10,204	0.6909	0.00%
2023-08-04	1.410	1.380	1.510	-	-	0	0	-	0.691	0.676	0.740	-	-	0	-	0.00%
2023-08-03	1.410	1.410	1.500	1.410	1.410	5,000	7,050	1.4100	0.691	0.691	0.735	0.691	0.691	10,204	0.6909	1.44%
2023-08-02	1.390	1.390	1.500	1.380	1.450	60,000	84,150	1.4025	0.681	0.681	0.735	0.676	0.711	122,449	0.6872	-4.14%
2023-08-01	1.450	1.450	1.480	1.450	1.450	5,000	7,250	1.4500	0.711	0.711	0.725	0.711	0.711	10,204	0.7105	0.00%
2023-07-31	1.450	1.450	1.500	1.450	1.450	20,000	29,000	1.4500	0.711	0.711	0.735	0.711	0.711	40,816	0.7105	0.00%
2023-07-28	1.450	1.450	1.510	1.400	1.450	35,000	50,500	1.4429	0.711	0.711	0.740	0.686	0.711	71,429	0.7070	0.00%
2023-07-27	1.450	1.450	1.540	1.450	1.450	10,000	14,500	1.4500	0.711	0.711	0.755	0.711	0.711	20,408	0.7105	0.00%
2023-07-26	1.450	1.420	1.490	1.450	1.500	30,000	44,300	1.4767	0.711	0.696	0.730	0.711	0.735	61,224	0.7236	0.69%
2023-07-25	1.440	1.430	1.450	1.440	1.450	35,000	50,650	1.4471	0.706	0.701	0.711	0.706	0.711	71,429	0.7091	1.41%
2023-07-24	1.420	1.420	1.470	1.420	1.470	65,000	93,050	1.4315	0.696	0.696	0.720	0.696	0.720	132,653	0.7015	-3.40%
2023-07-21	1.470	1.400	1.480	1.360	1.470	60,000	84,050	1.4008	0.720	0.686	0.725	0.666	0.720	122,449	0.6864	2.80%
2023-07-20	1.430	1.430	1.500	1.420	1.510	50,000	74,300	1.4860	0.701	0.701	0.735	0.696	0.740	102,041	0.7281	0.00%
2023-07-19	1.430	1.420	1.500	1.430	1.440	35,000	50,100	1.4314	0.701	0.696	0.735	0.701	0.706	71,429	0.7014	-1.38%
2023-07-18	1.450	1.450	1.530	1.430	1.450	90,000	129,100	1.4344	0.711	0.711	0.750	0.701	0.711	183,673	0.7029	-1.36%
2023-07-14	1.470	1.380	1.480	1.470	1.470	40,000	58,800	1.4700	0.720	0.676	0.725	0.720	0.720	81,633	0.7203	-0.68%
2023-07-13	1.480	1.380	1.500	1.480	1.480	40,000	59,200	1.4800	0.725	0.676	0.735	0.725	0.725	81,633	0.7252	1.37%
2023-07-12	1.460	1.380	1.460	1.470	1.480	40,000	59,050	1.4763	0.715	0.676	0.715	0.720	0.725	81,633	0.7234	6.57%
2023-07-11	1.370	1.370	1.460	1.350	1.460	60,000	86,100	1.4350	0.671	0.671	0.715	0.662	0.715	122,449	0.7032	-0.72%
2023-07-10	1.380	1.370	1.520	-	-	0	0	-	0.676	0.671	0.745	-	-	0	-	0.00%
2023-07-07	1.380	1.330	1.530	-	-	0	0	-	0.676	0.652	0.750	-	-	0	-	0.00%
2023-07-06	1.380	1.350	1.540	1.350	1.390	40,000	54,500	1.3625	0.676	0.662	0.755	0.662	0.681	81,633	0.6676	2.22%
2023-07-05	1.350	1.350	-	1.330	1.330	40,000	53,200	1.3300	0.662	0.662	-	0.652	0.652	81,633	0.6517	-0.74%
2023-07-04	1.360	1.360	1.450	1.360	1.360	40,000	54,400	1.3600	0.666	0.666	0.711	0.666	0.666	81,633	0.6664	-3.55%
2023-07-03	1.410	1.400	1.450	1.400	1.410	50,000	70,100	1.4020	0.691	0.686	0.711	0.686	0.691	102,041	0.6870	2.17%
2023-06-30	1.380	1.370	1.530	1.380	1.380	40,000	55,200	1.3800	0.676	0.671	0.750	0.676	0.676	81,633	0.6762	0.00%
2023-06-29	1.380	1.380	1.520	1.360	1.380	45,000	61,400	1.3644	0.676	0.676	0.745	0.666	0.676	91,837	0.6686	-1.43%
2023-06-28	1.400	1.400	1.500	1.370	1.400	45,000	61,800	1.3733	0.686	0.686	0.735	0.671	0.686	91,837	0.6729	-4.76%
2023-06-27	1.470	1.350	1.470	1.330	1.490	75,000	108,000	1.4400	0.720	0.662	0.720	0.652	0.730	153,061	0.7056	5.76%
2023-06-26	1.390	1.390	1.530	1.350	1.350	70,000	94,500	1.3500	0.681	0.681	0.750	0.662	0.662	142,857	0.6615	-2.11%
2023-06-23	1.420	1.410	-	1.420	1.420	40,000	56,600	1.4150	0.696	0.691	-	0.696	0.696	81,633	0.6934	0.71%
2023-06-21	1.410	1.410	1.750	1.380	1.380	45,000	62,250	1.3833	0.691	0.691	0.858	0.676	0.676	91,837	0.6778	-2.08%
2023-06-20	1.440	1.400	1.510	1.400	1.700	150,000	228,800	1.5253	0.706	0.686	0.740	0.686	0.833	306,122	0.7474	-4.00%
2023-06-19	1.540	1.410	-	1.380	1.540	150,000	217,550	1.4503	0.735	0.673	-	0.659	0.735	314,286	0.6922	12.41%
2023-06-16	1.370	1.370	1.500	1.340	1.350	55,000	74,000	1.3455	0.654	0.654	0.716	0.640	0.644	115,238	0.6421	-2.14%
2023-06-15	1.400	1.400	-	1.350	1.350	20,000	27,000	1.3500	0.668	0.668	-	0.644	0.644	41,905	0.6443	1.45%
2023-06-14	1.380	1.380	1.510	-	-	0	0	-	0.659	0.659	0.721	-	-	0	-	0.73%
2023-06-13	1.370	1.370	1.500	1.360	1.360	20,000	27,200	1.3600	0.654	0.654	0.716	0.649	0.649	41,905	0.6491	-0.72%
2023-06-12	1.380	1.380	1.500	1.350	1.350	30,000	40,500	1.3500	0.659	0.659	0.716	0.644	0.644	62,857	0.6443	0.00%
2023-06-09	1.380	1.350	1.500	1.380	1.380	20,000	27,600	1.3800	0.659	0.644	0.716	0.659	0.659	41,905	0.6586	2.22%
2023-06-08	1.350	1.350	-	1.350	1.380	30,000	41,250	1.3750	0.644	0.644	-	0.644	0.659	62,857	0.6563	-4.93%
2023-06-07	1.420	1.420	1.500	1.400	1.400	20,000	28,000	1.4000	0.678	0.678	0.716	0.668	0.668	41,905	0.6682	-2.07%
2023-06-06	1.450	1.350	1.460	1.380	1.450	70,000	99,950	1.4279	0.692	0.644	0.697	0.659	0.692	146,667	0.6815	1.40%
2023-06-05	1.430	1.430	1.490	-	-	0	0	-	0.682	0.682	0.711	-	-	0	-	1.42%
2023-06-02	1.410	1.410	1.500	-	-	0	0	-	0.673	0.673	0.716	-	-	0	-	4.44%
2023-06-01	1.350	1.350	-	1.300	1.350	70,000	91,900	1.3129	0.644	0.644	-	0.620	0.644	146,667	0.6266	-2.17%
2023-05-31	1.380	1.300	-	-	-	0	0	-	0.659	0.620	-	-	-	0	-	0.00%
2023-05-30	1.380	1.380	1.490	-	-	0	0	-	0.659	0.659	0.711	-	-	0	-	0.00%
2023-05-29	1.380	1.380	1.490	-	-	0	0	-	0.659	0.659	0.711	-	-	0	-	0.00%
2023-05-25	1.380	1.280	-	-	-	0	0	-	0.659	0.611	-	-	-	0	-	0.00%
2023-05-24	1.380	1.300	1.500	1.380	1.380	20,000	27,600	1.3800	0.659	0.620	0.716	0.659	0.659	41,905	0.6586	-1.43%
2023-05-23	1.400	1.260	1.500	-	-	0	0	-	0.668	0.601	0.716	-	-	0	-	0.00%
2023-05-22	1.400	1.300	1.500	1.380	1.400	20,000	27,900	1.3950	0.668	0.620	0.716	0.659	0.668	41,905	0.6658	1.45%
2023-05-19	1.380	1.380	1.500	1.380	1.380	20,000	27,600	1.3800	0.659	0.659	0.716	0.659	0.659	41,905	0.6586	-1.43%
2023-05-18	1.400	1.300	1.500	-	-	0	0	-	0.668	0.620	0.716	-	-	0	-	0.00%
2023-05-17	1.400	1.400	1.500	1.250	1.350	25,000	33,250	1.3300	0.668	0.668	0.716	0.597	0.644	52,381	0.6348	0.00%
2023-05-16	1.400	1.400	-	1.400	1.400	20,000	28,000	1.4000	0.668	0.668	-	0.668	0.668	41,905	0.6682	-1.41%
2023-05-15	1.420	1.400	1.550	1.420	1.420	20,000	28,400	1.4200	0.678	0.668	0.740	0.678	0.678	41,905	0.6777	-2.74%
2023-05-12	1.460	1.460	1.550	1.460	1.460	20,000	29,200	1.4600	0.697	0.697	0.740	0.697	0.697	41,905	0.6968	-0.68%
2023-05-11	1.470	1.470	1.550	-	-	0	0	-	0.702	0.702	0.740	-	-	0	-	0.00%
2023-05-10	1.470	1.470	1.550	1.470	1.510	25,000	37,550	1.5020	0.702	0.702	0.740	0.702	0.721	52,381	0.7169	-2.65%
2023-05-09	1.510	1.510	1.580	1.500	1.510	40,000	60,200	1.5050	0.721	0.721	0.754	0.716	0.721	83,810	0.7183	-5.63%
2023-05-08	1.600	1.550	1.600	1.550	1.600	30,000	47,000	1.5667	0.764	0.740	0.764	0.740	0.764	62,857	0.7477	3.23%
2023-05-05	1.550	1.550	1.720	1.550	1.550	5,000	7,750	1.5500	0.740	0.740	0.821	0.740	0.740	10,476	0.7398	0.00%
2023-05-04	1.550	1.510	1.720	-	-	0	0	-	0.740	0.721	0.821	-	-	0	-	0.00%
2023-05-03	1.550	1.550	-	1.530	1.550	55,000	85,050	1.5464	0.740	0.740	-	0.730	0.740	115,238	0.7380	1.31%
2023-05-02	1.530	1.500	-	-	-	0	0	-	0.730	0.716	-	-	-	0	-	0.00%
2023-04-28	1.530	1.500	1.560	-	-	0	0	-	0.730	0.716	0.745	-	-	0	-	0.00%
2023-04-27	1.530	1.500	1.550	1.500	1.530	10,000	15,150	1.5150	0.730	0.716	0.740	0.716	0.730	20,952	0.7231	0.66%
2023-04-26	1.520	1.520	1.600	-	-	0	0	-	0.725	0.725	0.764	-	-	0	-	0.00%
2023-04-25	1.520	1.520	1.580	1.490	1.520	60,000	90,000	1.5000	0.725	0.725	0.754	0.711	0.725	125,714	0.7159	-5.59%
2023-04-24	1.610	1.600	1.650	1.610	1.800	110,000	181,800	1.6527	0.768	0.764	0.787	0.768	0.859	230,476	0.7888	-10.56%
2023-04-21	1.800	1.650	1.800	1.800	1.800	95,000	171,000	1.8000	0.859	0.787	0.859	0.859	0.859	199,048	0.8591	-2.70%
2023-04-20	1.850	1.650	1.850	-	-	0	0	-	0.883	0.787	0.883	-	-	0	-	0.00%
2023-04-19	1.850	1.650	1.880	1.850	1.850	15,000	27,750	1.8500	0.883	0.787	0.897	0.883	0.883	31,429	0.8830	0.00%
2023-04-18	1.850	1.640	1.850	-	-	0	0	-	0.883	0.783	0.883	-	-	0	-	0.00%
2023-04-17	1.850	1.780	1.850	1.850	1.860	50,000	92,550	1.8510	0.883	0.850	0.883	0.883	0.888	104,762	0.8834	-2.63%
2023-04-14	1.900	1.850	1.910	1.850	1.910	30,000	56,600	1.8867	0.907	0.883	0.912	0.883	0.912	62,857	0.9005	0.00%
2023-04-13	1.900	1.870	1.930	1.810	1.930	75,000	141,750	1.8900	0.907	0.893	0.921	0.864	0.921	157,143	0.9020	4.97%
2023-04-12	1.810	1.790	1.920	1.700	1.950	325,000	598,350	1.8411	0.864	0.854	0.916	0.811	0.931	680,952	0.8787	9.70%
2023-04-11	1.650	1.610	1.690	1.550	1.650	245,000	389,500	1.5898	0.787	0.768	0.807	0.740	0.787	513,333	0.7588	8.55%
2023-04-06	1.520	1.420	1.520	-	-	0	0	-	0.725	0.678	0.725	-	-	0	-	0.00%
2023-04-04	1.520	1.520	1.550	1.520	1.540	10,000	15,300	1.5300	0.725	0.725	0.740	0.725	0.735	20,952	0.7302	-1.94%
2023-04-03	1.550	1.520	1.550	1.540	1.550	155,000	240,000	1.5484	0.740	0.725	0.740	0.735	0.740	324,762	0.7390	3.33%
2023-03-31	1.500	1.490	1.530	1.380	1.550	330,000	486,950	1.4756	0.716	0.711	0.730	0.659	0.740	691,429	0.7043	17.19%
2023-03-30	1.280	1.280	1.400	1.280	1.280	55,000	70,400	1.2800	0.611	0.611	0.668	0.611	0.611	115,238	0.6109	-0.78%
2023-03-29	1.290	1.290	1.350	1.260	1.290	255,000	321,750	1.2618	0.616	0.616	0.644	0.601	0.616	534,286	0.6022	0.78%
2023-03-28	1.280	1.280	1.350	1.240	1.280	20,000	25,400	1.2700	0.611	0.611	0.644	0.592	0.611	41,905	0.6061	-1.54%
2023-03-27	1.300	1.230	1.310	1.240	1.310	55,000	71,250	1.2955	0.620	0.587	0.625	0.592	0.625	115,238	0.6183	-0.76%
2023-03-24	1.310	1.310	1.390	1.310	1.310	15,000	19,650	1.3100	0.625	0.625	0.663	0.625	0.625	31,429	0.6252	0.77%
2023-03-23	1.300	1.280	1.370	1.300	1.300	5,000	6,500	1.3000	0.620	0.611	0.654	0.620	0.620	10,476	0.6205	0.00%
2023-03-22	1.300	1.290	1.390	1.290	1.300	10,000	12,950	1.2950	0.620	0.616	0.663	0.616	0.620	20,952	0.6181	0.00%
2023-03-21	1.300	1.290	1.390	1.300	1.310	90,000	117,300	1.3033	0.620	0.616	0.663	0.620	0.625	188,571	0.6220	-2.26%
2023-03-20	1.330	1.310	1.420	1.300	1.330	100,000	130,900	1.3090	0.635	0.625	0.678	0.620	0.635	209,524	0.6248	0.00%
2023-03-17	1.330	1.320	1.400	1.330	1.350	85,000	113,850	1.3394	0.635	0.630	0.668	0.635	0.644	178,095	0.6393	-1.48%
2023-03-16	1.350	1.340	1.420	1.350	1.370	95,000	128,350	1.3511	0.644	0.640	0.678	0.644	0.654	199,048	0.6448	-1.46%
2023-03-15	1.370	1.360	1.400	1.360	1.420	610,000	835,950	1.3704	0.654	0.649	0.668	0.649	0.678	1,278,095	0.6541	-2.14%
2023-03-14	1.400	1.290	1.400	1.380	1.400	50,000	69,650	1.3930	0.668	0.616	0.668	0.659	0.668	104,762	0.6648	0.72%
2023-03-13	1.390	1.290	1.410	1.260	1.390	595,000	753,000	1.2655	0.663	0.616	0.673	0.601	0.663	1,246,667	0.6040	6.11%
2023-03-10	1.310	1.300	1.420	1.300	1.400	680,000	912,850	1.3424	0.625	0.620	0.678	0.620	0.668	1,424,762	0.6407	-6.43%
2023-03-09	1.400	1.350	1.410	1.360	1.450	210,000	293,850	1.3993	0.668	0.644	0.673	0.649	0.692	440,000	0.6678	2.94%
2023-03-08	1.360	1.310	1.370	1.300	1.370	190,000	254,250	1.3382	0.649	0.625	0.654	0.620	0.654	398,095	0.6387	4.62%
2023-03-07	1.300	1.290	1.330	1.210	1.340	310,000	390,550	1.2598	0.620	0.616	0.635	0.578	0.640	649,524	0.6013	2.36%
2023-03-06	1.270	1.240	1.270	-	-	0	0	-	0.606	0.592	0.606	-	-	0	-	0.00%
2023-03-03	1.270	1.220	1.270	1.270	1.270	100,000	127,000	1.2700	0.606	0.582	0.606	0.606	0.606	209,524	0.6061	1.60%
2023-03-02	1.250	1.250	1.290	1.220	1.310	215,000	271,500	1.2628	0.597	0.597	0.616	0.582	0.625	450,476	0.6027	1.63%
2023-03-01	1.230	1.230	1.290	1.200	1.310	990,000	1,240,450	1.2530	0.587	0.587	0.616	0.573	0.625	2,074,286	0.5980	-6.11%
2023-02-28	1.310	1.250	1.310	1.290	1.320	625,000	807,000	1.2912	0.625	0.597	0.625	0.616	0.630	1,309,524	0.6163	-0.76%
2023-02-27	1.320	1.250	1.320	1.290	1.330	70,000	92,000	1.3143	0.630	0.597	0.630	0.616	0.635	146,667	0.6273	4.76%
2023-02-24	1.260	1.240	1.260	1.270	1.290	55,000	70,700	1.2855	0.601	0.592	0.601	0.606	0.616	115,238	0.6135	0.80%
2023-02-23	1.250	1.250	1.270	1.250	1.310	1,625,000	2,095,600	1.2896	0.597	0.597	0.606	0.597	0.625	3,404,762	0.6155	-3.10%
2023-02-22	1.290	1.250	1.300	1.130	1.290	665,000	831,450	1.2503	0.616	0.597	0.620	0.539	0.616	1,393,333	0.5967	0.00%
2023-02-21	1.290	1.250	1.290	1.260	1.290	535,000	674,900	1.2615	0.616	0.597	0.616	0.601	0.616	1,120,952	0.6021	3.20%
2023-02-20	1.250	1.120	1.270	1.250	1.290	45,000	57,300	1.2733	0.597	0.535	0.606	0.597	0.616	94,286	0.6077	-3.10%
2023-02-17	1.290	1.260	1.290	1.240	1.300	570,000	719,450	1.2622	0.616	0.601	0.616	0.592	0.620	1,194,286	0.6024	0.78%
2023-02-16	1.280	1.250	1.290	1.250	1.290	525,000	661,950	1.2609	0.611	0.597	0.616	0.597	0.616	1,100,000	0.6018	-0.78%
2023-02-15	1.290	1.260	1.290	1.260	1.300	35,000	44,950	1.2843	0.616	0.601	0.616	0.601	0.620	73,333	0.6130	0.00%
2023-02-14	1.290	1.250	1.290	1.260	1.290	620,000	788,100	1.2711	0.616	0.597	0.616	0.601	0.616	1,299,048	0.6067	0.00%
2023-02-13	1.290	1.250	1.300	-	-	0	0	-	0.616	0.597	0.620	-	-	0	-	0.00%
2023-02-10	1.290	1.250	1.300	-	-	0	0	-	0.616	0.597	0.620	-	-	0	-	0.00%
2023-02-09	1.290	1.250	1.300	1.290	1.300	30,000	38,750	1.2917	0.616	0.597	0.620	0.616	0.620	62,857	0.6165	0.00%
2023-02-08	1.290	1.250	1.300	-	-	0	0	-	0.616	0.597	0.620	-	-	0	-	0.00%
2023-02-07	1.290	1.250	1.300	1.240	1.300	45,000	58,100	1.2911	0.616	0.597	0.620	0.592	0.620	94,286	0.6162	3.20%
2023-02-06	1.250	1.250	1.300	-	-	0	0	-	0.597	0.597	0.620	-	-	0	-	0.00%
2023-02-03	1.250	1.250	1.290	1.250	1.250	400,000	500,000	1.2500	0.597	0.597	0.616	0.597	0.597	838,095	0.5966	-3.10%
2023-02-02	1.290	1.290	1.300	1.250	1.300	450,000	564,750	1.2550	0.616	0.616	0.620	0.597	0.620	942,857	0.5990	0.00%
2023-02-01	1.290	1.250	1.290	-	-	0	0	-	0.616	0.597	0.616	-	-	0	-	-0.77%
2023-01-31	1.300	1.300	1.370	1.290	1.290	20,000	25,800	1.2900	0.620	0.620	0.654	0.616	0.616	41,905	0.6157	0.00%
2023-01-30	1.300	1.240	1.300	-	-	0	0	-	0.620	0.592	0.620	-	-	0	-	0.00%
2023-01-27	1.300	1.230	1.300	1.250	1.310	130,000	169,950	1.3073	0.620	0.587	0.620	0.597	0.625	272,381	0.6239	4.00%
2023-01-26	1.250	1.250	1.290	1.250	1.250	70,000	87,500	1.2500	0.597	0.597	0.616	0.597	0.597	146,667	0.5966	0.00%
2023-01-20	1.250	1.260	1.300	1.220	1.270	65,000	82,050	1.2623	0.597	0.601	0.620	0.582	0.606	136,190	0.6025	-0.79%
2023-01-19	1.260	1.260	1.300	1.260	1.260	10,000	12,600	1.2600	0.601	0.601	0.620	0.601	0.601	20,952	0.6014	0.00%
2023-01-18	1.260	1.230	1.260	1.250	1.300	70,000	88,300	1.2614	0.601	0.587	0.601	0.597	0.620	146,667	0.6020	0.80%
2023-01-17	1.250	1.170	1.250	1.200	1.250	30,000	36,250	1.2083	0.597	0.558	0.597	0.573	0.597	62,857	0.5767	0.00%
2023-01-16	1.250	1.150	1.250	1.250	1.250	15,000	18,750	1.2500	0.597	0.549	0.597	0.597	0.597	31,429	0.5966	0.00%
2023-01-13	1.250	1.170	1.280	1.210	1.250	625,000	769,100	1.2306	0.597	0.558	0.611	0.578	0.597	1,309,524	0.5873	0.00%
2023-01-12	1.250	1.150	1.250	1.250	1.290	615,000	768,950	1.2503	0.597	0.549	0.597	0.597	0.616	1,288,571	0.5967	0.00%
2023-01-11	1.250	1.170	1.290	1.250	1.250	5,000	6,250	1.2500	0.597	0.558	0.616	0.597	0.597	10,476	0.5966	0.00%
2023-01-10	1.250	1.170	1.250	-	-	0	0	-	0.597	0.558	0.597	-	-	0	-	0.00%
2023-01-09	1.250	1.170	1.280	1.250	1.250	510,000	637,500	1.2500	0.597	0.558	0.611	0.597	0.597	1,068,571	0.5966	0.00%
2023-01-06	1.250	1.200	1.260	1.240	1.260	20,000	25,000	1.2500	0.597	0.573	0.601	0.592	0.601	41,905	0.5966	-2.34%
2023-01-05	1.280	1.240	1.280	1.100	1.300	1,415,000	1,690,300	1.1946	0.611	0.592	0.611	0.525	0.620	2,964,762	0.5701	1.59%
2023-01-04	1.260	1.260	1.300	1.260	1.260	765,000	963,900	1.2600	0.601	0.601	0.620	0.601	0.601	1,602,857	0.6014	0.00%
2023-01-03	1.260	1.220	1.260	1.220	1.300	45,000	56,400	1.2533	0.601	0.582	0.601	0.582	0.620	94,286	0.5982	0.00%
2022-12-30	1.260	1.240	1.300	-	-	0	0	-	0.601	0.592	0.620	-	-	0	-	0.00%
2022-12-29	1.260	1.240	1.320	1.260	1.260	10,000	12,600	1.2600	0.601	0.592	0.630	0.601	0.601	20,952	0.6014	0.00%
2022-12-28	1.260	1.250	1.300	-	-	0	0	-	0.601	0.597	0.620	-	-	0	-	0.00%
2022-12-23	1.260	1.200	1.300	-	-	0	0	-	0.601	0.573	0.620	-	-	0	-	0.00%
2022-12-22	1.260	1.200	1.300	-	-	0	0	-	0.601	0.573	0.620	-	-	0	-	0.00%
2022-12-21	1.260	1.220	1.300	1.260	1.260	10,000	12,600	1.2600	0.601	0.582	0.620	0.601	0.601	20,952	0.6014	0.00%
2022-12-20	1.260	1.250	1.280	1.260	1.260	10,000	12,600	1.2600	0.601	0.597	0.611	0.601	0.601	20,952	0.6014	0.00%
2022-12-19	1.260	1.230	1.300	1.220	1.260	15,000	18,650	1.2433	0.601	0.587	0.620	0.582	0.601	31,429	0.5934	0.80%
2022-12-16	1.250	1.250	1.300	1.250	1.260	10,000	12,550	1.2550	0.597	0.597	0.620	0.597	0.601	20,952	0.5990	-0.79%
2022-12-15	1.260	1.250	1.280	-	-	10,000	12,500	1.2500	0.601	0.597	0.611	-	-	20,952	0.5966	0.00%
2022-12-14	1.260	1.250	1.310	1.260	1.260	540,000	680,400	1.2600	0.601	0.597	0.625	0.601	0.601	1,131,429	0.6014	0.00%
2022-12-13	1.260	1.260	1.300	1.260	1.270	535,000	674,200	1.2602	0.601	0.601	0.620	0.601	0.606	1,120,952	0.6015	0.80%
2022-12-12	1.250	1.250	1.310	1.250	1.300	100,000	126,500	1.2650	0.597	0.597	0.625	0.597	0.620	209,524	0.6038	-6.02%
2022-12-09	1.330	1.310	1.330	1.270	1.330	75,000	98,750	1.3167	0.635	0.625	0.635	0.606	0.635	157,143	0.6284	0.76%
2022-12-08	1.320	1.270	1.350	1.260	1.320	55,000	69,850	1.2700	0.630	0.606	0.644	0.601	0.630	115,238	0.6061	-0.75%
2022-12-07	1.330	1.260	1.330	1.260	1.350	75,000	98,300	1.3107	0.635	0.601	0.635	0.601	0.644	157,143	0.6255	2.31%
2022-12-06	1.300	1.300	1.350	1.270	1.350	15,000	19,600	1.3067	0.620	0.620	0.644	0.606	0.644	31,429	0.6236	3.17%
2022-12-05	1.260	1.260	1.350	1.250	1.350	210,000	266,250	1.2679	0.601	0.601	0.644	0.597	0.644	440,000	0.6051	-5.97%
2022-12-02	1.340	1.260	1.340	1.340	1.350	10,000	13,450	1.3450	0.640	0.601	0.640	0.640	0.644	20,952	0.6419	3.08%
2022-12-01	1.300	1.260	1.340	1.300	1.350	20,000	26,250	1.3125	0.620	0.601	0.640	0.620	0.644	41,905	0.6264	0.00%
2022-11-30	1.300	1.300	1.350	1.250	1.350	35,000	44,450	1.2700	0.620	0.620	0.644	0.597	0.644	73,333	0.6061	4.00%
2022-11-29	1.250	1.250	1.350	1.250	1.350	1,260,000	1,593,100	1.2644	0.597	0.597	0.644	0.597	0.644	2,640,000	0.6034	-5.30%
2022-11-28	1.320	1.270	1.320	1.320	1.320	20,000	26,400	1.3200	0.630	0.606	0.630	0.630	0.630	41,905	0.6300	0.76%
2022-11-25	1.310	1.300	1.310	1.250	1.370	165,000	215,850	1.3082	0.625	0.620	0.625	0.597	0.654	345,714	0.6244	3.97%
2022-11-24	1.260	1.260	1.370	1.250	1.260	1,185,000	1,492,850	1.2598	0.601	0.601	0.654	0.597	0.601	2,482,857	0.6013	-0.79%
2022-11-23	1.270	1.270	1.360	1.250	1.380	590,000	743,750	1.2606	0.606	0.606	0.649	0.597	0.659	1,236,190	0.6016	1.60%
2022-11-22	1.250	1.250	1.300	1.250	1.250	15,000	18,750	1.2500	0.597	0.597	0.620	0.597	0.597	31,429	0.5966	0.00%
2022-11-21	1.250	1.250	1.370	1.250	1.390	195,000	248,200	1.2728	0.597	0.597	0.654	0.597	0.663	408,571	0.6075	-1.57%
2022-11-18	1.270	1.260	1.390	1.270	1.300	90,000	114,450	1.2717	0.606	0.601	0.663	0.606	0.620	188,571	0.6069	-0.78%
2022-11-17	1.300	1.260	1.390	-	-	0	0	-	0.611	0.592	0.653	-	-	0	-	0.00%
2022-11-16	1.300	1.260	1.380	1.250	1.300	115,000	147,750	1.2848	0.611	0.592	0.649	0.587	0.611	244,717	0.6038	4.00%
2022-11-15	1.250	1.200	1.380	1.250	1.380	95,000	124,500	1.3105	0.587	0.564	0.649	0.587	0.649	202,158	0.6159	-3.85%
2022-11-14	1.300	1.300	1.460	1.250	1.300	575,000	744,100	1.2941	0.611	0.611	0.686	0.587	0.611	1,223,586	0.6081	-0.76%
2022-11-11	1.310	1.310	1.320	1.280	1.330	400,000	529,050	1.3226	0.616	0.616	0.620	0.602	0.625	851,190	0.6215	-0.76%
2022-11-10	1.320	1.310	1.450	1.320	1.330	395,000	525,150	1.3295	0.620	0.616	0.681	0.620	0.625	840,551	0.6248	-1.49%
2022-11-09	1.340	1.340	1.450	1.320	1.340	1,100,000	1,458,000	1.3255	0.630	0.630	0.681	0.620	0.630	2,340,774	0.6229	-2.90%
2022-11-08	1.380	1.330	1.480	1.370	1.480	695,000	966,650	1.3909	0.649	0.625	0.695	0.644	0.695	1,478,943	0.6536	0.73%
2022-11-07	1.370	1.370	1.480	1.350	1.360	580,000	783,750	1.3513	0.644	0.644	0.695	0.634	0.639	1,234,226	0.6350	2.24%
2022-11-04	1.340	1.340	1.450	1.320	1.340	400,000	532,000	1.3300	0.630	0.630	0.681	0.620	0.630	851,190	0.6250	2.29%
2022-11-03	1.310	1.310	1.390	1.310	1.370	455,000	597,750	1.3137	0.616	0.616	0.653	0.616	0.644	968,229	0.6174	0.77%
2022-11-02	1.300	1.280	1.370	-	-	0	0	-	0.611	0.602	0.644	-	-	0	-	0.00%
2022-11-01	1.300	1.280	1.350	-	-	0	0	-	0.611	0.602	0.634	-	-	0	-	0.00%
2022-10-31	1.300	1.290	1.370	1.280	1.280	20,000	25,600	1.2800	0.611	0.606	0.644	0.602	0.602	42,560	0.6015	2.36%
2022-10-28	1.270	1.270	1.370	1.270	1.370	415,000	554,600	1.3364	0.597	0.597	0.644	0.597	0.644	883,110	0.6280	-5.93%
2022-10-27	1.350	1.270	1.350	1.350	1.350	5,000	6,750	1.3500	0.634	0.597	0.634	0.634	0.634	10,640	0.6344	0.00%
2022-10-26	1.350	1.270	1.360	1.350	1.350	80,000	108,000	1.3500	0.634	0.597	0.639	0.634	0.634	170,238	0.6344	0.00%
2022-10-25	1.350	1.250	1.350	-	-	0	0	-	0.634	0.587	0.634	-	-	0	-	0.00%
2022-10-24	1.350	1.260	1.400	-	-	0	0	-	0.634	0.592	0.658	-	-	0	-	0.00%
2022-10-21	1.350	1.300	-	1.350	1.360	815,000	1,108,350	1.3599	0.634	0.611	-	0.634	0.639	1,734,301	0.6391	-2.17%
2022-10-20	1.380	1.350	1.430	-	-	0	0	-	0.649	0.634	0.672	-	-	0	-	0.00%
2022-10-19	1.380	1.260	1.430	1.380	1.430	65,000	92,100	1.4169	0.649	0.592	0.672	0.649	0.672	138,318	0.6659	0.00%
2022-10-18	1.380	1.300	1.420	-	-	0	0	-	0.649	0.611	0.667	-	-	0	-	0.00%
2022-10-17	1.380	-	1.440	-	-	0	0	-	0.649	-	0.677	-	-	0	-	0.00%
2022-10-14	1.380	1.100	1.410	1.350	1.440	1,585,000	2,176,400	1.3731	0.649	0.517	0.663	0.634	0.677	3,372,842	0.6453	2.99%
2022-10-13	1.340	1.100	1.440	-	-	0	0	-	0.630	0.517	0.677	-	-	0	-	0.00%
2022-10-12	1.340	1.330	1.450	1.300	1.310	305,000	399,450	1.3097	0.630	0.625	0.681	0.611	0.616	649,033	0.6155	2.29%
2022-10-11	1.310	1.290	1.440	1.290	1.340	925,000	1,219,100	1.3179	0.616	0.606	0.677	0.606	0.630	1,968,378	0.6193	1.55%
2022-10-10	1.290	1.280	1.290	1.270	1.320	340,000	442,500	1.3015	0.606	0.602	0.606	0.597	0.620	723,512	0.6116	0.00%
2022-10-07	1.290	1.290	1.460	1.290	1.320	160,000	210,600	1.3163	0.606	0.606	0.686	0.606	0.620	340,476	0.6185	-3.73%
2022-10-06	1.340	1.290	1.430	1.340	1.430	210,000	282,250	1.3440	0.630	0.606	0.672	0.630	0.672	446,875	0.6316	-2.90%
2022-10-05	1.380	1.380	1.450	-	-	0	0	-	0.649	0.649	0.681	-	-	0	-	0.00%
2022-10-03	1.380	1.350	1.380	1.340	1.480	455,000	626,150	1.3762	0.649	0.634	0.649	0.630	0.695	968,229	0.6467	-6.76%
2022-09-30	1.480	-	1.480	1.450	1.480	210,000	308,350	1.4683	0.695	-	0.695	0.681	0.695	446,875	0.6900	5.71%
2022-09-29	1.400	1.250	1.400	1.300	1.400	250,000	337,750	1.3510	0.658	0.587	0.658	0.611	0.658	531,994	0.6349	7.69%
2022-09-28	1.300	1.260	1.320	1.260	1.340	160,000	207,050	1.2941	0.611	0.592	0.620	0.592	0.630	340,476	0.6081	-2.99%
2022-09-27	1.340	1.300	1.350	1.300	1.340	310,000	415,000	1.3387	0.630	0.611	0.634	0.611	0.630	659,673	0.6291	-0.74%
2022-09-26	1.350	1.300	1.350	1.350	1.350	65,000	87,750	1.3500	0.634	0.611	0.634	0.634	0.634	138,318	0.6344	0.00%
2022-09-23	1.350	1.300	1.400	1.340	1.350	220,000	296,500	1.3477	0.634	0.611	0.658	0.630	0.634	468,155	0.6333	0.75%
2022-09-22	1.340	1.300	1.400	1.340	1.350	170,000	229,200	1.3482	0.630	0.611	0.658	0.630	0.634	361,756	0.6336	-0.74%
2022-09-21	1.350	1.300	1.390	1.330	1.400	290,000	391,350	1.3495	0.634	0.611	0.653	0.625	0.658	617,113	0.6342	-3.57%
2022-09-20	1.400	1.350	1.400	1.400	1.400	10,000	14,000	1.4000	0.658	0.634	0.658	0.658	0.658	21,280	0.6579	3.70%
2022-09-19	1.350	1.310	1.370	1.300	1.350	55,000	74,000	1.3455	0.634	0.616	0.644	0.611	0.634	117,039	0.6323	-0.74%
2022-09-16	1.360	1.300	1.360	1.300	1.360	65,000	88,100	1.3554	0.639	0.611	0.639	0.611	0.639	138,318	0.6369	-5.56%
2022-09-15	1.440	1.300	1.440	1.350	1.440	70,000	95,350	1.3621	0.677	0.611	0.677	0.634	0.677	148,958	0.6401	5.88%
2022-09-14	1.360	1.300	1.360	1.360	1.360	405,000	550,800	1.3600	0.639	0.611	0.639	0.639	0.639	861,830	0.6391	0.00%
2022-09-13	1.360	1.320	1.360	1.350	1.360	400,000	542,000	1.3550	0.639	0.620	0.639	0.634	0.639	851,190	0.6368	0.74%
2022-09-09	1.350	1.350	1.390	1.350	1.350	20,000	27,000	1.3500	0.634	0.634	0.653	0.634	0.634	42,560	0.6344	-1.46%
2022-09-08	1.370	1.370	1.450	1.370	1.370	15,000	20,550	1.3700	0.644	0.644	0.681	0.644	0.644	31,920	0.6438	0.00%
2022-09-07	1.370	1.370	1.400	-	-	10,000	13,700	1.3700	0.644	0.644	0.658	-	-	21,280	0.6438	-2.14%
2022-09-06	1.400	1.370	1.400	1.400	1.400	50,000	70,000	1.4000	0.658	0.644	0.658	0.658	0.658	106,399	0.6579	2.19%
2022-09-05	1.370	1.370	1.450	1.370	1.380	240,000	329,000	1.3708	0.644	0.644	0.681	0.644	0.649	510,714	0.6442	-5.52%
2022-09-02	1.450	1.300	1.450	1.380	1.450	275,000	383,200	1.3935	0.681	0.611	0.681	0.649	0.681	585,193	0.6548	5.84%
2022-09-01	1.370	1.370	1.590	1.370	1.370	35,000	47,950	1.3700	0.644	0.644	0.747	0.644	0.644	74,479	0.6438	-5.52%
2022-08-31	1.450	1.350	1.600	1.350	1.450	240,000	326,000	1.3583	0.681	0.634	0.752	0.634	0.681	510,714	0.6383	6.62%
2022-08-30	1.360	1.360	1.410	1.360	1.380	95,000	130,700	1.3758	0.639	0.639	0.663	0.639	0.649	202,158	0.6465	-3.55%
2022-08-29	1.410	1.380	1.410	1.410	1.470	80,000	113,800	1.4225	0.663	0.649	0.663	0.663	0.691	170,238	0.6685	0.71%
2022-08-26	1.400	1.380	1.430	1.400	1.400	140,000	196,000	1.4000	0.658	0.649	0.672	0.658	0.658	297,917	0.6579	0.00%
2022-08-25	1.400	1.380	1.480	1.400	1.400	255,000	357,000	1.4000	0.658	0.649	0.695	0.658	0.658	542,634	0.6579	-2.10%
2022-08-24	1.430	1.390	1.430	1.450	1.450	10,000	14,500	1.4500	0.672	0.653	0.672	0.681	0.681	21,280	0.6814	-1.38%
2022-08-23	1.450	1.380	1.520	1.400	1.460	255,000	368,600	1.4455	0.681	0.649	0.714	0.658	0.686	542,634	0.6793	-0.68%
2022-08-22	1.460	1.400	1.550	1.400	1.480	355,000	514,500	1.4493	0.686	0.658	0.728	0.658	0.695	755,432	0.6811	-3.31%
2022-08-19	1.510	1.440	1.530	1.460	1.530	310,000	464,000	1.4968	0.710	0.677	0.719	0.686	0.719	659,673	0.7034	-1.31%
2022-08-18	1.530	1.450	1.530	1.450	1.530	750,000	1,112,300	1.4831	0.719	0.681	0.719	0.681	0.719	1,595,982	0.6969	0.00%
2022-08-17	1.530	1.450	1.540	1.530	1.540	270,000	413,200	1.5304	0.719	0.681	0.724	0.719	0.724	574,554	0.7192	3.38%
2022-08-16	1.480	1.450	1.480	1.450	1.500	460,000	676,850	1.4714	0.695	0.681	0.695	0.681	0.705	978,869	0.6915	-5.13%
2022-08-15	1.560	1.450	1.580	1.450	1.560	165,000	247,350	1.4991	0.733	0.681	0.742	0.681	0.733	351,116	0.7045	4.00%
2022-08-12	1.500	1.500	1.590	1.490	1.590	160,000	244,400	1.5275	0.705	0.705	0.747	0.700	0.747	340,476	0.7178	-2.60%
2022-08-11	1.540	1.490	1.560	1.490	1.540	580,000	872,450	1.5042	0.724	0.700	0.733	0.700	0.724	1,234,226	0.7069	0.65%
2022-08-10	1.530	1.410	1.530	1.500	1.550	85,000	130,650	1.5371	0.719	0.663	0.719	0.705	0.728	180,878	0.7223	-3.16%
2022-08-09	1.580	1.520	1.580	1.460	1.590	800,000	1,219,850	1.5248	0.742	0.714	0.742	0.686	0.747	1,702,381	0.7166	8.22%
2022-08-08	1.460	1.440	1.530	1.310	1.520	2,630,000	3,568,450	1.3568	0.686	0.677	0.719	0.616	0.714	5,596,577	0.6376	13.18%
2022-08-05	1.290	1.290	1.340	1.280	1.310	450,000	584,800	1.2996	0.606	0.606	0.630	0.602	0.616	957,589	0.6107	-2.27%
2022-08-04	1.320	1.250	1.440	1.290	1.350	565,000	747,200	1.3225	0.620	0.587	0.677	0.606	0.634	1,202,307	0.6215	-3.65%
2022-08-03	1.370	1.320	1.380	1.300	1.380	220,000	298,250	1.3557	0.644	0.620	0.649	0.611	0.649	468,155	0.6371	6.20%
2022-08-02	1.290	1.250	1.300	1.250	1.300	285,000	357,750	1.2553	0.606	0.587	0.611	0.587	0.611	606,473	0.5899	2.38%
2022-08-01	1.260	1.240	1.280	1.240	1.260	390,000	488,700	1.2531	0.592	0.583	0.602	0.583	0.592	829,911	0.5889	-1.56%
2022-07-29	1.280	1.280	1.300	1.240	1.300	340,000	429,400	1.2629	0.602	0.602	0.611	0.583	0.611	723,512	0.5935	0.00%
2022-07-28	1.280	1.260	1.280	1.210	1.280	325,000	408,500	1.2569	0.602	0.592	0.602	0.569	0.602	691,592	0.5907	6.67%
2022-07-27	1.200	1.200	1.300	1.200	1.250	195,000	242,100	1.2415	0.564	0.564	0.611	0.564	0.587	414,955	0.5834	-3.23%
2022-07-26	1.240	1.240	1.250	1.240	1.240	175,000	217,000	1.2400	0.583	0.583	0.587	0.583	0.583	372,396	0.5827	0.00%
2022-07-25	1.240	1.110	1.240	1.230	1.250	755,000	932,550	1.2352	0.583	0.522	0.583	0.578	0.587	1,606,622	0.5804	0.81%
2022-07-22	1.230	1.180	1.230	1.170	1.240	890,000	1,065,400	1.1971	0.578	0.555	0.578	0.550	0.583	1,893,899	0.5625	6.96%
2022-07-21	1.150	1.080	1.170	1.150	1.170	580,000	669,100	1.1536	0.540	0.508	0.550	0.540	0.550	1,234,226	0.5421	6.48%
2022-07-20	1.080	1.080	1.180	1.060	1.090	825,000	898,050	1.0885	0.508	0.508	0.555	0.498	0.512	1,755,580	0.5115	-0.92%
2022-07-19	1.090	1.080	1.170	1.060	1.090	755,000	812,800	1.0766	0.512	0.508	0.550	0.498	0.512	1,606,622	0.5059	-0.91%
2022-07-18	1.100	1.100	1.180	1.050	1.100	520,000	571,400	1.0988	0.517	0.517	0.555	0.493	0.517	1,106,548	0.5164	0.00%
2022-07-15	1.100	1.100	1.150	1.100	1.100	100,000	110,000	1.1000	0.517	0.517	0.540	0.517	0.517	212,798	0.5169	0.00%
2022-07-14	1.100	1.070	1.160	1.100	1.130	585,000	647,800	1.1074	0.517	0.503	0.545	0.517	0.531	1,244,866	0.5204	4.76%
2022-07-13	1.050	1.030	1.050	1.050	1.050	505,000	530,250	1.0500	0.493	0.484	0.493	0.493	0.493	1,074,628	0.4934	0.00%
2022-07-12	1.050	1.050	1.160	1.000	1.000	5,000	5,000	1.0000	0.493	0.493	0.545	0.470	0.470	10,640	0.4699	-6.25%
2022-07-11	1.120	1.000	1.160	1.120	1.120	145,000	162,400	1.1200	0.526	0.470	0.545	0.526	0.526	308,557	0.5263	-1.75%
2022-07-08	1.140	1.140	1.180	1.120	1.140	60,000	68,100	1.1350	0.536	0.536	0.555	0.526	0.536	127,679	0.5334	1.79%
2022-07-07	1.120	1.120	1.150	1.110	1.110	25,000	27,750	1.1100	0.526	0.526	0.540	0.522	0.522	53,199	0.5216	0.90%
2022-07-06	1.110	1.110	1.150	1.110	1.110	10,000	11,100	1.1100	0.522	0.522	0.540	0.522	0.522	21,280	0.5216	-3.48%
2022-07-05	1.150	1.000	1.150	-	-	0	0	-	0.540	0.470	0.540	-	-	0	-	0.00%
2022-07-04	1.150	1.050	1.150	-	-	5,000	5,750	1.1500	0.540	0.493	0.540	-	-	10,640	0.5404	0.00%
2022-06-30	1.150	1.000	1.150	-	-	0	0	-	0.540	0.470	0.540	-	-	0	-	0.00%
2022-06-29	1.150	1.000	1.190	-	-	0	0	-	0.540	0.470	0.559	-	-	0	-	0.00%
2022-06-28	1.150	1.000	1.150	-	-	0	0	-	0.540	0.470	0.540	-	-	0	-	-1.71%
2022-06-27	1.170	1.000	1.170	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2022-06-24	1.170	1.000	1.170	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2022-06-23	1.170	1.000	1.170	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2022-06-22	1.170	1.000	1.170	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	-0.85%
2022-06-21	1.180	1.100	1.180	1.180	1.180	10,000	11,800	1.1800	0.555	0.517	0.555	0.555	0.555	21,280	0.5545	10.28%
2022-06-20	1.090	1.000	1.180	-	-	0	0	-	0.503	0.461	0.544	-	-	0	-	0.00%
2022-06-17	1.090	1.080	1.150	-	-	0	0	-	0.503	0.498	0.531	-	-	0	-	0.00%
2022-06-16	1.090	1.090	1.190	1.090	1.090	10,000	10,900	1.0900	0.503	0.503	0.549	0.503	0.503	21,678	0.5028	-5.22%
2022-06-15	1.150	1.090	1.150	1.150	1.150	15,000	17,250	1.1500	0.531	0.503	0.531	0.531	0.531	32,516	0.5305	0.00%
2022-06-14	1.150	1.150	1.200	-	-	0	0	-	0.531	0.531	0.554	-	-	0	-	0.00%
2022-06-13	1.150	1.150	1.200	1.150	1.150	20,000	23,000	1.1500	0.531	0.531	0.554	0.531	0.531	43,355	0.5305	-0.86%
2022-06-10	1.160	1.160	1.200	1.150	1.160	50,000	57,750	1.1550	0.535	0.535	0.554	0.531	0.535	108,388	0.5328	-1.69%
2022-06-09	1.180	1.160	1.200	1.150	1.200	135,000	160,700	1.1904	0.544	0.535	0.554	0.531	0.554	292,646	0.5491	2.61%
2022-06-08	1.150	1.140	1.150	1.140	1.150	125,000	143,300	1.1464	0.531	0.526	0.531	0.526	0.531	270,969	0.5288	0.88%
2022-06-07	1.140	1.090	1.140	1.140	1.140	50,000	57,000	1.1400	0.526	0.503	0.526	0.526	0.526	108,388	0.5259	0.00%
2022-06-06	1.140	1.100	1.140	1.140	1.140	145,000	165,300	1.1400	0.526	0.507	0.526	0.526	0.526	314,324	0.5259	0.00%
2022-06-02	1.140	1.090	1.140	1.140	1.140	55,000	62,700	1.1400	0.526	0.503	0.526	0.526	0.526	119,226	0.5259	2.70%
2022-06-01	1.110	1.110	1.140	1.090	1.100	165,000	180,850	1.0961	0.512	0.512	0.526	0.503	0.507	357,679	0.5056	-2.63%
2022-05-31	1.140	1.100	1.140	1.140	1.140	5,000	5,700	1.1400	0.526	0.507	0.526	0.526	0.526	10,839	0.5259	0.00%
2022-05-30	1.140	1.100	1.140	1.140	1.140	10,000	11,400	1.1400	0.526	0.507	0.526	0.526	0.526	21,678	0.5259	4.59%
2022-05-27	1.090	1.080	1.140	1.090	1.100	180,000	196,700	1.0928	0.503	0.498	0.526	0.503	0.507	390,195	0.5041	-0.91%
2022-05-26	1.100	1.100	1.140	-	-	0	0	-	0.507	0.507	0.526	-	-	0	-	0.00%
2022-05-25	1.100	1.100	1.140	1.100	1.100	40,000	44,000	1.1000	0.507	0.507	0.526	0.507	0.507	86,710	0.5074	0.00%
2022-05-24	1.100	1.070	1.100	-	-	0	0	-	0.507	0.494	0.507	-	-	0	-	0.00%
2022-05-23	1.100	1.060	1.100	1.060	1.100	45,000	48,300	1.0733	0.507	0.489	0.507	0.489	0.507	97,549	0.4951	3.77%
2022-05-20	1.060	1.050	1.070	1.060	1.060	5,000	5,300	1.0600	0.489	0.484	0.494	0.489	0.489	10,839	0.4890	-0.93%
2022-05-19	1.070	1.060	1.100	1.070	1.070	5,000	5,350	1.0700	0.494	0.489	0.507	0.494	0.494	10,839	0.4936	4.90%
2022-05-18	1.020	1.030	1.130	1.010	1.040	40,000	40,750	1.0188	0.471	0.475	0.521	0.466	0.480	86,710	0.4700	-2.86%
2022-05-17	1.050	1.050	1.120	-	-	0	0	-	0.484	0.484	0.517	-	-	0	-	0.96%
2022-05-16	1.040	1.030	1.120	1.030	1.040	30,000	31,150	1.0383	0.480	0.475	0.517	0.475	0.480	65,033	0.4790	-0.95%
2022-05-13	1.050	1.000	1.130	-	-	0	0	-	0.484	0.461	0.521	-	-	0	-	0.00%
2022-05-12	1.050	1.000	1.130	1.050	1.050	20,000	21,000	1.0500	0.484	0.461	0.521	0.484	0.484	43,355	0.4844	0.00%
2022-05-11	1.050	1.050	1.130	-	-	0	0	-	0.484	0.484	0.521	-	-	0	-	0.00%
2022-05-10	1.050	1.050	1.140	1.050	1.050	80,000	84,000	1.0500	0.484	0.484	0.526	0.484	0.484	173,420	0.4844	-5.41%
2022-05-06	1.110	1.070	1.150	1.110	1.110	5,000	5,550	1.1100	0.512	0.494	0.531	0.512	0.512	10,839	0.5121	-3.48%
2022-05-05	1.150	1.100	1.150	1.150	1.150	50,000	57,500	1.1500	0.531	0.507	0.531	0.531	0.531	108,388	0.5305	9.52%
2022-05-04	1.050	1.050	1.190	1.050	1.100	60,000	64,000	1.0667	0.484	0.484	0.549	0.484	0.507	130,065	0.4921	-4.55%
2022-05-03	1.100	1.010	1.110	1.040	1.110	80,000	87,800	1.0975	0.507	0.466	0.512	0.480	0.512	173,420	0.5063	-2.65%
2022-04-29	1.130	1.110	1.250	1.130	1.130	5,000	5,650	1.1300	0.521	0.512	0.577	0.521	0.521	10,839	0.5213	1.80%
2022-04-28	1.110	1.110	1.180	1.100	1.100	10,000	11,000	1.1000	0.512	0.512	0.544	0.507	0.507	21,678	0.5074	-1.77%
2022-04-27	1.130	1.130	1.190	1.130	1.150	95,000	107,750	1.1342	0.521	0.521	0.549	0.521	0.531	205,936	0.5232	0.89%
2022-04-26	1.120	1.120	1.200	1.100	1.100	15,000	16,500	1.1000	0.517	0.517	0.554	0.507	0.507	32,516	0.5074	1.82%
2022-04-25	1.100	1.100	1.180	1.100	1.100	5,000	5,500	1.1000	0.507	0.507	0.544	0.507	0.507	10,839	0.5074	-4.35%
2022-04-22	1.150	1.100	1.150	1.150	1.170	20,000	23,200	1.1600	0.531	0.507	0.531	0.531	0.540	43,355	0.5351	4.55%
2022-04-21	1.100	1.100	1.160	1.100	1.200	80,000	90,950	1.1369	0.507	0.507	0.535	0.507	0.554	173,420	0.5244	3.77%
2022-04-20	1.060	1.050	1.100	0.880	1.100	1,005,000	1,030,000	1.0249	0.489	0.484	0.507	0.406	0.507	2,178,590	0.4728	-3.64%
2022-04-19	1.100	1.100	1.220	1.060	1.150	140,000	154,350	1.1025	0.507	0.507	0.563	0.489	0.531	303,485	0.5086	-10.57%
2022-04-14	1.230	1.150	1.230	1.230	1.230	5,000	6,150	1.2300	0.567	0.531	0.567	0.567	0.567	10,839	0.5674	8.85%
2022-04-13	1.130	1.060	1.180	1.070	1.220	50,000	56,450	1.1290	0.521	0.489	0.544	0.494	0.563	108,388	0.5208	-1.74%
2022-04-12	1.150	1.150	1.180	1.150	1.180	65,000	75,650	1.1638	0.531	0.531	0.544	0.531	0.544	140,904	0.5369	0.88%
2022-04-11	1.140	1.140	1.180	1.140	1.190	155,000	178,500	1.1516	0.526	0.526	0.544	0.526	0.549	336,001	0.5312	-8.06%
2022-04-08	1.240	1.120	1.240	1.240	1.250	205,000	256,200	1.2498	0.572	0.517	0.572	0.572	0.577	444,389	0.5765	8.77%
2022-04-07	1.140	1.120	1.150	1.140	1.140	65,000	74,100	1.1400	0.526	0.517	0.531	0.526	0.526	140,904	0.5259	-1.72%
2022-04-06	1.160	1.150	1.210	1.160	1.210	55,000	64,750	1.1773	0.535	0.531	0.558	0.535	0.558	119,226	0.5431	-4.92%
2022-04-04	1.220	1.220	1.230	1.220	1.250	75,000	92,900	1.2387	0.563	0.563	0.567	0.563	0.577	162,581	0.5714	-2.40%
2022-04-01	1.250	1.180	1.300	1.210	1.260	75,000	93,750	1.2500	0.577	0.544	0.600	0.558	0.581	162,581	0.5766	4.17%
2022-03-31	1.200	1.150	1.230	1.200	1.290	80,000	96,700	1.2088	0.554	0.531	0.567	0.554	0.595	173,420	0.5576	-4.00%
2022-03-30	1.250	1.230	1.290	1.100	1.300	445,000	555,050	1.2473	0.577	0.567	0.595	0.507	0.600	964,649	0.5754	16.82%
2022-03-29	1.070	1.060	1.140	1.030	1.110	65,000	69,950	1.0762	0.494	0.489	0.526	0.475	0.512	140,904	0.4964	-4.46%
2022-03-28	1.120	1.080	1.120	1.030	1.120	155,000	170,900	1.1026	0.517	0.498	0.517	0.475	0.517	336,001	0.5086	7.69%
2022-03-25	1.040	0.980	1.040	1.060	1.070	30,000	32,000	1.0667	0.480	0.452	0.480	0.489	0.494	65,033	0.4921	-2.80%
2022-03-24	1.070	1.060	1.100	1.070	1.130	275,000	302,950	1.1016	0.494	0.489	0.507	0.494	0.521	596,132	0.5082	-1.83%
2022-03-23	1.090	1.090	1.100	1.050	1.120	230,000	251,550	1.0937	0.503	0.503	0.507	0.484	0.517	498,583	0.5045	7.92%
2022-03-22	1.010	1.010	1.040	0.880	1.050	644,400	631,068	0.9793	0.466	0.466	0.480	0.406	0.484	1,396,899	0.4518	17.44%
2022-03-21	0.860	0.860	0.900	0.810	0.860	250,000	208,500	0.8340	0.397	0.397	0.415	0.374	0.397	541,938	0.3847	6.17%
2022-03-18	0.810	0.810	0.860	0.780	0.810	85,000	67,650	0.7959	0.374	0.374	0.397	0.360	0.374	184,259	0.3671	0.00%
2022-03-17	0.810	0.780	0.830	0.810	0.830	65,000	52,700	0.8108	0.374	0.360	0.383	0.374	0.383	140,904	0.3740	6.58%
2022-03-16	0.760	0.760	0.800	0.750	0.750	5,000	3,750	0.7500	0.351	0.351	0.369	0.346	0.346	10,839	0.3460	2.70%
2022-03-15	0.740	0.740	0.840	0.740	0.770	455,000	340,050	0.7474	0.341	0.341	0.387	0.341	0.355	986,327	0.3448	-1.33%
2022-03-14	0.750	0.750	0.770	0.730	0.750	600,000	448,650	0.7478	0.346	0.346	0.355	0.337	0.346	1,300,651	0.3449	4.17%
2022-03-11	0.720	0.720	0.760	0.720	0.740	65,000	47,200	0.7262	0.332	0.332	0.351	0.332	0.341	140,904	0.3350	2.86%
2022-03-10	0.700	0.700	0.730	0.660	0.880	1,565,000	1,215,350	0.7766	0.323	0.323	0.337	0.304	0.406	3,392,531	0.3582	-12.50%
2022-03-09	0.800	0.790	0.800	0.650	0.820	1,775,000	1,350,300	0.7607	0.369	0.364	0.369	0.300	0.378	3,847,759	0.3509	23.08%
2022-03-08	0.650	0.630	0.650	0.630	0.650	275,000	175,400	0.6378	0.300	0.291	0.300	0.291	0.300	596,132	0.2942	3.17%
2022-03-07	0.630	0.630	0.640	0.630	0.650	930,000	589,200	0.6335	0.291	0.291	0.295	0.291	0.300	2,016,009	0.2923	1.61%
2022-03-04	0.620	0.620	0.670	0.620	0.650	585,000	370,150	0.6327	0.286	0.286	0.309	0.286	0.300	1,268,135	0.2919	0.00%
2022-03-03	0.620	0.620	0.630	0.610	0.620	370,000	229,100	0.6192	0.286	0.286	0.291	0.281	0.286	802,068	0.2856	1.64%
2022-03-02	0.610	0.610	0.620	0.610	0.610	10,000	6,100	0.6100	0.281	0.281	0.286	0.281	0.281	21,678	0.2814	-1.61%
2022-03-01	0.620	0.610	0.640	0.620	0.620	200,000	124,000	0.6200	0.286	0.281	0.295	0.286	0.286	433,550	0.2860	1.64%
2022-02-28	0.610	0.610	0.640	-	-	0	0	-	0.281	0.281	0.295	-	-	0	-	0.00%
2022-02-25	0.610	0.610	0.640	0.600	0.640	95,000	58,700	0.6179	0.281	0.281	0.295	0.277	0.295	205,936	0.2850	3.39%
2022-02-24	0.590	0.590	0.610	0.590	0.600	570,000	339,750	0.5961	0.272	0.272	0.281	0.272	0.277	1,235,618	0.2750	0.00%
2022-02-23	0.590	0.580	0.610	0.570	0.610	830,000	484,100	0.5833	0.272	0.268	0.281	0.263	0.281	1,799,234	0.2691	3.51%
2022-02-22	0.570	0.560	0.580	0.570	0.570	280,000	159,600	0.5700	0.263	0.258	0.268	0.263	0.263	606,970	0.2629	0.00%
2022-02-21	0.570	0.570	0.590	0.570	0.570	270,000	153,900	0.5700	0.263	0.263	0.272	0.263	0.263	585,293	0.2629	1.79%
2022-02-18	0.560	0.550	0.570	0.560	0.560	420,000	235,200	0.5600	0.258	0.254	0.263	0.258	0.258	910,456	0.2583	0.00%
2022-02-17	0.560	0.560	0.570	0.550	0.570	305,000	170,750	0.5598	0.258	0.258	0.263	0.254	0.263	661,164	0.2583	1.82%
2022-02-16	0.550	0.550	0.570	-	-	0	0	-	0.254	0.254	0.263	-	-	0	-	1.85%
2022-02-15	0.540	0.540	0.550	0.540	0.580	380,000	207,050	0.5449	0.249	0.249	0.254	0.249	0.268	823,746	0.2514	-6.90%
2022-02-14	0.580	0.560	0.580	-	-	0	0	-	0.268	0.258	0.268	-	-	0	-	0.00%
2022-02-11	0.580	0.540	0.590	0.540	0.580	550,000	301,100	0.5475	0.268	0.249	0.272	0.249	0.268	1,192,263	0.2525	1.75%
2022-02-10	0.570	0.560	0.570	-	-	0	0	-	0.263	0.258	0.263	-	-	0	-	0.00%
2022-02-09	0.570	0.540	0.580	0.540	0.570	365,000	200,100	0.5482	0.263	0.249	0.268	0.249	0.263	791,229	0.2529	1.79%
2022-02-08	0.560	0.540	0.570	0.560	0.560	10,000	5,600	0.5600	0.258	0.249	0.263	0.258	0.258	21,678	0.2583	0.00%
2022-02-07	0.560	0.540	0.570	-	-	0	0	-	0.258	0.249	0.263	-	-	0	-	0.00%
2022-02-04	0.560	0.540	0.580	-	-	0	0	-	0.258	0.249	0.268	-	-	0	-	0.00%
2022-01-31	0.560	0.530	0.580	-	-	0	0	-	0.258	0.244	0.268	-	-	0	-	0.00%
2022-01-28	0.560	0.530	0.570	-	-	0	0	-	0.258	0.244	0.263	-	-	0	-	0.00%
2022-01-27	0.560	0.540	0.570	0.530	0.570	750,000	409,500	0.5460	0.258	0.249	0.263	0.244	0.263	1,625,814	0.2519	0.00%
2022-01-26	0.560	0.530	0.570	0.540	0.560	1,020,000	553,800	0.5429	0.258	0.244	0.263	0.249	0.258	2,211,106	0.2505	3.70%
2022-01-25	0.540	0.540	0.570	0.540	0.540	470,000	253,950	0.5403	0.249	0.249	0.263	0.249	0.249	1,018,843	0.2493	0.00%
2022-01-24	0.540	0.540	0.570	0.540	0.540	665,000	359,100	0.5400	0.249	0.249	0.263	0.249	0.249	1,441,555	0.2491	1.89%
2022-01-21	0.530	0.530	0.560	0.530	0.540	720,000	387,500	0.5382	0.244	0.244	0.258	0.244	0.249	1,560,781	0.2483	1.92%
2022-01-20	0.520	0.520	0.550	0.520	0.540	755,000	403,400	0.5343	0.240	0.240	0.254	0.240	0.249	1,636,652	0.2465	-7.14%
2022-01-19	0.560	0.530	0.560	-	-	0	0	-	0.258	0.244	0.258	-	-	0	-	0.00%
2022-01-18	0.560	0.540	0.570	0.560	0.560	95,000	53,200	0.5600	0.258	0.249	0.263	0.258	0.258	205,936	0.2583	0.00%
2022-01-17	0.560	0.520	0.560	-	-	0	0	-	0.258	0.240	0.258	-	-	0	-	0.00%
2022-01-14	0.560	0.540	0.570	0.560	0.560	395,000	221,200	0.5600	0.258	0.249	0.263	0.258	0.258	856,262	0.2583	7.69%
2022-01-13	0.520	0.520	0.560	-	-	0	0	-	0.240	0.240	0.258	-	-	0	-	0.00%
2022-01-12	0.520	0.520	0.550	0.510	0.520	305,000	156,300	0.5125	0.240	0.240	0.254	0.235	0.240	661,164	0.2364	-3.70%
2022-01-11	0.540	0.530	0.540	-	-	0	0	-	0.249	0.244	0.249	-	-	0	-	-1.82%
2022-01-10	0.550	0.520	0.550	0.550	0.550	60,000	32,700	0.5450	0.254	0.240	0.254	0.254	0.254	130,065	0.2514	5.77%
2022-01-07	0.520	0.520	0.560	0.520	0.520	20,000	10,400	0.5200	0.240	0.240	0.258	0.240	0.240	43,355	0.2399	0.00%
2022-01-06	0.520	0.520	0.560	0.520	0.520	40,000	20,800	0.5200	0.240	0.240	0.258	0.240	0.240	86,710	0.2399	0.00%
2022-01-05	0.520	0.520	0.560	-	-	0	0	-	0.240	0.240	0.258	-	-	0	-	0.00%
2022-01-04	0.520	0.520	0.560	0.520	0.520	60,000	31,200	0.5200	0.240	0.240	0.258	0.240	0.240	130,065	0.2399	0.00%
2022-01-03	0.520	0.520	0.560	0.520	0.520	380,000	197,600	0.5200	0.240	0.240	0.258	0.240	0.240	823,746	0.2399	0.00%
2021-12-31	0.520	0.510	0.570	0.520	0.520	400,000	208,000	0.5200	0.240	0.235	0.263	0.240	0.240	867,101	0.2399	0.00%
2021-12-30	0.520	0.510	0.580	-	-	0	0	-	0.240	0.235	0.268	-	-	0	-	0.00%
2021-12-29	0.520	0.500	0.580	0.520	0.530	205,000	106,850	0.5212	0.240	0.231	0.268	0.240	0.244	444,389	0.2404	1.96%
2021-12-28	0.510	0.510	0.530	0.500	0.530	630,000	324,700	0.5154	0.235	0.235	0.244	0.231	0.244	1,365,683	0.2378	-3.77%
2021-12-24	0.530	0.510	0.580	0.530	0.530	160,000	84,800	0.5300	0.244	0.235	0.268	0.244	0.244	346,840	0.2445	0.00%
2021-12-23	0.530	0.530	0.550	0.530	0.540	625,000	331,650	0.5306	0.244	0.244	0.254	0.244	0.249	1,354,845	0.2448	-3.64%
2021-12-22	0.550	0.520	0.550	-	-	0	0	-	0.254	0.240	0.254	-	-	0	-	0.00%
2021-12-21	0.550	0.520	0.550	0.520	0.570	45,000	24,450	0.5433	0.254	0.240	0.254	0.240	0.263	97,549	0.2506	5.77%
2021-12-20	0.520	0.500	0.530	0.510	0.520	235,000	120,000	0.5106	0.240	0.231	0.244	0.235	0.240	509,422	0.2356	0.00%
2021-12-17	0.520	0.500	0.520	0.500	0.520	510,000	260,450	0.5107	0.240	0.231	0.240	0.231	0.240	1,105,553	0.2356	1.96%
2021-12-16	0.510	0.510	0.520	0.510	0.510	650,000	331,500	0.5100	0.235	0.235	0.240	0.235	0.235	1,409,038	0.2353	0.00%
2021-12-15	0.510	0.500	0.510	0.500	0.510	180,000	90,800	0.5044	0.235	0.231	0.235	0.231	0.235	390,195	0.2327	2.00%
2021-12-14	0.500	0.500	0.510	0.500	0.500	840,000	420,000	0.5000	0.231	0.231	0.235	0.231	0.231	1,820,911	0.2307	0.00%
2021-12-13	0.500	0.490	0.500	0.500	0.500	520,000	260,000	0.5000	0.231	0.226	0.231	0.231	0.231	1,127,231	0.2307	0.00%
2021-12-10	0.500	0.490	0.510	-	-	0	0	-	0.231	0.226	0.235	-	-	0	-	0.00%
2021-12-09	0.500	0.500	0.510	0.500	0.500	330,000	165,000	0.5000	0.231	0.231	0.235	0.231	0.231	715,358	0.2307	0.00%
2021-12-08	0.500	0.490	0.500	0.500	0.500	390,000	195,000	0.5000	0.231	0.226	0.231	0.231	0.231	845,423	0.2307	-3.85%
2021-12-07	0.520	0.500	0.520	0.500	0.520	450,000	225,150	0.5003	0.240	0.231	0.240	0.231	0.240	975,488	0.2308	4.00%
2021-12-06	0.500	0.490	0.500	0.500	0.500	410,000	205,000	0.5000	0.231	0.226	0.231	0.231	0.231	888,778	0.2307	0.00%
2021-12-03	0.500	0.485	0.500	0.500	0.510	220,000	110,050	0.5002	0.231	0.224	0.231	0.231	0.235	476,905	0.2308	0.00%
2021-12-02	0.500	0.500	0.520	0.500	0.520	215,000	107,800	0.5014	0.231	0.231	0.240	0.231	0.240	466,067	0.2313	0.00%
2021-12-01	0.500	0.500	0.520	-	-	0	0	-	0.231	0.231	0.240	-	-	0	-	0.00%
2021-11-30	0.500	0.485	0.520	0.500	0.500	220,000	110,000	0.5000	0.231	0.224	0.240	0.231	0.231	476,905	0.2307	-1.96%
2021-11-29	0.510	0.510	0.520	0.500	0.510	440,000	221,000	0.5023	0.235	0.235	0.240	0.231	0.235	953,811	0.2317	0.00%
2021-11-26	0.510	0.500	0.510	0.500	0.510	220,000	112,100	0.5095	0.235	0.231	0.235	0.231	0.235	476,905	0.2351	0.00%
2021-11-25	0.510	0.510	0.520	0.500	0.520	635,000	322,950	0.5086	0.235	0.235	0.240	0.231	0.240	1,376,522	0.2346	2.00%
2021-11-24	0.500	0.500	0.510	0.500	0.500	500,000	250,000	0.5000	0.231	0.231	0.235	0.231	0.231	1,083,876	0.2307	-1.96%
2021-11-23	0.510	0.500	0.510	0.510	0.510	280,000	142,800	0.5100	0.235	0.231	0.235	0.235	0.235	606,970	0.2353	-1.92%
2021-11-22	0.520	0.490	0.520	0.500	0.520	450,000	231,600	0.5147	0.240	0.226	0.240	0.231	0.240	975,488	0.2374	0.00%
2021-11-19	0.520	0.520	0.530	0.520	0.520	295,000	153,350	0.5198	0.240	0.240	0.244	0.240	0.240	639,487	0.2398	4.00%
2021-11-18	0.520	0.510	0.520	0.510	0.520	205,000	106,400	0.5190	0.231	0.226	0.231	0.226	0.231	462,165	0.2302	-1.89%
2021-11-17	0.530	0.520	0.540	0.520	0.530	320,000	168,700	0.5272	0.235	0.231	0.240	0.231	0.235	721,428	0.2338	0.00%
2021-11-16	0.530	0.520	0.530	0.520	0.530	465,000	244,800	0.5265	0.235	0.231	0.235	0.231	0.235	1,048,325	0.2335	0.00%
2021-11-15	0.530	0.510	0.530	0.520	0.540	450,000	239,300	0.5318	0.235	0.226	0.235	0.231	0.240	1,014,508	0.2359	1.92%
2021-11-12	0.520	0.510	0.530	0.520	0.520	700,000	364,000	0.5200	0.231	0.226	0.235	0.231	0.231	1,578,123	0.2307	-1.89%
2021-11-11	0.530	0.510	0.550	0.530	0.530	800,000	424,000	0.5300	0.235	0.226	0.244	0.235	0.235	1,803,569	0.2351	0.00%
2021-11-10	0.530	0.530	0.550	0.510	0.530	1,735,000	896,850	0.5169	0.235	0.235	0.244	0.226	0.235	3,911,491	0.2293	1.92%
2021-11-09	0.520	0.520	0.530	0.520	0.550	1,355,000	716,500	0.5288	0.231	0.231	0.235	0.231	0.244	3,054,795	0.2345	-7.14%
2021-11-08	0.560	0.550	0.560	0.560	0.580	1,615,000	908,200	0.5624	0.248	0.244	0.248	0.248	0.257	3,640,955	0.2494	-3.45%
2021-11-05	0.580	0.540	0.600	0.570	0.580	1,640,000	944,200	0.5757	0.257	0.240	0.266	0.253	0.257	3,697,317	0.2554	0.00%
2021-11-04	0.580	0.570	0.600	0.580	0.580	130,000	75,400	0.5800	0.257	0.253	0.266	0.257	0.257	293,080	0.2573	0.00%
2021-11-03	0.580	0.570	0.600	0.580	0.580	315,000	182,700	0.5800	0.257	0.253	0.266	0.257	0.257	710,155	0.2573	-1.69%
2021-11-02	0.590	0.570	0.600	-	-	0	0	-	0.262	0.253	0.266	-	-	0	-	0.00%
2021-11-01	0.590	0.570	0.600	0.560	0.570	25,000	14,200	0.5680	0.262	0.253	0.266	0.248	0.253	56,362	0.2519	-3.28%
2021-10-29	0.610	0.570	0.610	-	-	0	0	-	0.271	0.253	0.271	-	-	0	-	0.00%
2021-10-28	0.610	0.570	0.620	-	-	0	0	-	0.271	0.253	0.275	-	-	0	-	0.00%
2021-10-27	0.610	0.570	0.620	-	-	0	0	-	0.271	0.253	0.275	-	-	0	-	-1.61%
2021-10-26	0.620	0.600	0.620	0.570	0.620	3,430,000	1,991,050	0.5805	0.275	0.266	0.275	0.253	0.275	7,732,803	0.2575	3.33%
2021-10-25	0.600	0.570	0.610	-	-	50,000	30,000	0.6000	0.266	0.253	0.271	-	-	112,723	0.2661	0.00%
2021-10-22	0.600	0.580	0.600	0.600	0.600	120,000	72,000	0.6000	0.266	0.257	0.266	0.266	0.266	270,535	0.2661	0.00%
2021-10-21	0.600	0.580	0.610	0.570	0.600	3,265,000	1,887,150	0.5780	0.266	0.257	0.271	0.253	0.266	7,360,817	0.2564	1.69%
2021-10-20	0.590	0.590	0.600	0.600	0.610	440,000	268,000	0.6091	0.262	0.262	0.266	0.266	0.271	991,963	0.2702	0.00%
2021-10-19	0.590	0.590	0.610	0.540	0.630	6,345,000	3,548,350	0.5592	0.262	0.262	0.271	0.240	0.279	14,304,558	0.2481	0.00%
2021-10-18	0.590	0.540	0.590	0.520	0.590	16,715,000	8,797,950	0.5264	0.262	0.240	0.262	0.231	0.262	37,683,324	0.2335	7.27%
2021-10-15	0.550	0.520	0.550	-	-	0	0	-	0.244	0.231	0.244	-	-	0	-	0.00%
2021-10-12	0.550	0.530	0.560	0.540	0.550	95,000	52,000	0.5474	0.244	0.235	0.248	0.240	0.244	214,174	0.2428	0.00%
2021-10-11	0.550	0.510	0.550	0.540	0.550	50,000	27,250	0.5450	0.244	0.226	0.244	0.240	0.244	112,723	0.2417	1.85%
2021-10-08	0.540	0.510	0.550	-	-	0	0	-	0.240	0.226	0.244	-	-	0	-	0.00%
2021-10-07	0.540	0.510	0.550	0.540	0.550	80,000	43,700	0.5463	0.240	0.226	0.244	0.240	0.244	180,357	0.2423	1.89%
2021-10-06	0.530	0.500	0.530	-	-	0	0	-	0.235	0.222	0.235	-	-	0	-	0.00%
2021-10-05	0.530	0.500	0.530	-	-	0	0	-	0.235	0.222	0.235	-	-	0	-	0.00%
2021-10-04	0.530	0.500	0.530	-	-	0	0	-	0.235	0.222	0.235	-	-	0	-	0.00%
2021-09-30	0.530	0.500	0.560	0.530	0.530	40,000	21,200	0.5300	0.235	0.222	0.248	0.235	0.235	90,178	0.2351	0.00%
2021-09-29	0.530	0.510	0.580	0.520	0.530	650,000	341,000	0.5246	0.235	0.226	0.257	0.231	0.235	1,465,400	0.2327	-5.36%
2021-09-28	0.560	0.510	0.560	-	-	0	0	-	0.248	0.226	0.248	-	-	0	-	0.00%
2021-09-27	0.560	0.510	0.560	-	-	0	0	-	0.248	0.226	0.248	-	-	0	-	0.00%
2021-09-24	0.560	0.500	0.560	0.560	0.560	45,000	25,200	0.5600	0.248	0.222	0.248	0.248	0.248	101,451	0.2484	1.82%
2021-09-23	0.550	0.510	0.550	0.550	0.570	30,000	17,000	0.5667	0.244	0.226	0.244	0.244	0.253	67,634	0.2514	1.85%
2021-09-21	0.540	0.510	0.550	-	-	0	0	-	0.240	0.226	0.244	-	-	0	-	0.00%
2021-09-20	0.540	0.500	0.570	0.540	0.540	20,000	10,800	0.5400	0.240	0.222	0.253	0.240	0.240	45,089	0.2395	0.00%
2021-09-17	0.540	0.510	0.550	0.510	0.550	250,000	129,650	0.5186	0.240	0.226	0.244	0.226	0.244	563,615	0.2300	5.88%
2021-09-16	0.510	0.500	0.580	0.510	0.540	585,000	305,750	0.5226	0.226	0.222	0.257	0.226	0.240	1,318,860	0.2318	-12.07%
2021-09-15	0.580	0.540	0.580	0.580	0.580	5,000	2,900	0.5800	0.257	0.240	0.257	0.257	0.257	11,272	0.2573	0.00%
2021-09-14	0.580	0.530	0.580	-	-	0	0	-	0.257	0.235	0.257	-	-	0	-	0.00%
2021-09-13	0.580	0.530	0.580	0.580	0.580	5,000	2,900	0.5800	0.257	0.235	0.257	0.257	0.257	11,272	0.2573	0.00%
2021-09-10	0.580	0.540	0.580	0.530	0.580	400,000	215,950	0.5399	0.257	0.240	0.257	0.235	0.257	901,785	0.2395	7.41%
2021-09-09	0.540	0.500	0.550	0.540	0.540	40,000	21,600	0.5400	0.240	0.222	0.244	0.240	0.240	90,178	0.2395	0.00%
2021-09-08	0.540	0.530	0.540	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2021-09-07	0.540	0.400	0.540	0.540	0.540	5,000	2,700	0.5400	0.240	0.177	0.240	0.240	0.240	11,272	0.2395	0.00%
2021-09-06	0.540	0.500	0.540	0.500	0.540	660,000	347,550	0.5266	0.240	0.222	0.240	0.222	0.240	1,487,945	0.2336	1.89%
2021-09-03	0.530	0.520	0.530	0.510	0.550	645,000	334,950	0.5193	0.235	0.231	0.235	0.226	0.244	1,454,128	0.2303	0.00%
2021-09-02	0.530	0.550	0.560	0.520	0.580	1,615,000	878,550	0.5440	0.235	0.244	0.248	0.231	0.257	3,640,955	0.2413	-8.62%
2021-09-01	0.580	0.580	0.600	-	-	0	0	-	0.257	0.257	0.266	-	-	0	-	0.00%
2021-08-31	0.580	0.570	0.580	0.580	0.600	60,000	34,950	0.5825	0.257	0.253	0.257	0.257	0.266	135,268	0.2584	-3.33%
2021-08-30	0.600	0.590	0.600	0.600	0.600	10,000	6,000	0.6000	0.266	0.262	0.266	0.266	0.266	22,545	0.2661	0.00%
2021-08-27	0.600	0.570	0.600	-	-	5,000	3,000	0.6000	0.266	0.253	0.266	-	-	11,272	0.2661	0.00%
2021-08-26	0.600	0.580	0.600	0.590	0.600	20,000	11,850	0.5925	0.266	0.257	0.266	0.262	0.266	45,089	0.2628	3.45%
2021-08-25	0.580	0.570	0.580	0.570	0.600	310,000	178,600	0.5761	0.257	0.253	0.257	0.253	0.266	698,883	0.2556	-4.92%
2021-08-24	0.610	0.580	0.610	-	-	0	0	-	0.271	0.257	0.271	-	-	0	-	0.00%
2021-08-23	0.610	0.580	0.610	-	-	0	0	-	0.271	0.257	0.271	-	-	0	-	0.00%
2021-08-20	0.610	0.580	0.610	0.570	0.610	340,000	196,250	0.5772	0.271	0.257	0.271	0.253	0.271	766,517	0.2560	0.00%
2021-08-19	0.610	0.600	0.610	-	-	0	0	-	0.271	0.266	0.271	-	-	0	-	0.00%
2021-08-18	0.610	0.600	0.620	0.610	0.610	55,000	33,550	0.6100	0.271	0.266	0.275	0.271	0.271	123,995	0.2706	0.00%
2021-08-17	0.610	0.600	0.610	0.600	0.610	180,000	108,100	0.6006	0.271	0.266	0.271	0.266	0.271	405,803	0.2664	-3.17%
2021-08-16	0.630	0.600	0.650	-	-	0	0	-	0.279	0.266	0.288	-	-	0	-	0.00%
2021-08-13	0.630	0.630	0.650	0.630	0.630	15,000	9,450	0.6300	0.279	0.279	0.288	0.279	0.279	33,817	0.2794	0.00%
2021-08-12	0.630	0.620	0.630	0.630	0.630	40,000	25,200	0.6300	0.279	0.275	0.279	0.279	0.279	90,178	0.2794	1.61%
2021-08-11	0.620	0.600	0.640	0.620	0.620	255,000	158,100	0.6200	0.275	0.266	0.284	0.275	0.275	574,888	0.2750	0.00%
2021-08-10	0.620	0.620	0.640	0.620	0.640	175,000	111,800	0.6389	0.275	0.275	0.284	0.275	0.284	394,531	0.2834	0.00%
2021-08-09	0.620	0.590	0.620	0.580	0.620	80,000	48,300	0.6038	0.275	0.262	0.275	0.257	0.275	180,357	0.2678	1.64%
2021-08-06	0.610	0.590	0.610	-	-	0	0	-	0.271	0.262	0.271	-	-	0	-	0.00%
2021-08-05	0.610	0.590	0.610	0.600	0.600	15,000	9,000	0.6000	0.271	0.262	0.271	0.266	0.266	33,817	0.2661	0.00%
2021-08-04	0.610	0.580	0.620	0.610	0.610	20,000	12,200	0.6100	0.271	0.257	0.275	0.271	0.271	45,089	0.2706	1.67%
2021-08-03	0.600	0.590	0.620	0.600	0.600	20,000	12,000	0.6000	0.266	0.262	0.275	0.266	0.266	45,089	0.2661	0.00%
2021-08-02	0.600	0.580	0.620	-	-	0	0	-	0.266	0.257	0.275	-	-	0	-	0.00%
2021-07-30	0.600	0.590	0.620	0.600	0.600	50,000	30,000	0.6000	0.266	0.262	0.275	0.266	0.266	112,723	0.2661	0.00%
2021-07-29	0.600	0.600	0.630	0.600	0.600	20,000	12,000	0.6000	0.266	0.266	0.279	0.266	0.266	45,089	0.2661	0.00%
2021-07-28	0.600	0.570	0.630	0.600	0.600	20,000	12,000	0.6000	0.266	0.253	0.279	0.266	0.266	45,089	0.2661	-4.76%
2021-07-27	0.630	0.610	0.630	0.610	0.630	10,000	6,200	0.6200	0.279	0.271	0.279	0.271	0.279	22,545	0.2750	-1.56%
2021-07-26	0.640	0.570	0.640	0.640	0.640	45,000	28,550	0.6344	0.284	0.253	0.284	0.284	0.284	101,451	0.2814	-1.54%
2021-07-23	0.650	0.580	0.650	-	-	0	0	-	0.288	0.257	0.288	-	-	0	-	0.00%
2021-07-22	0.650	0.570	0.650	0.620	0.650	270,000	172,200	0.6378	0.288	0.253	0.288	0.275	0.288	608,705	0.2829	10.17%
2021-07-21	0.590	0.560	0.590	-	-	0	0	-	0.262	0.248	0.262	-	-	0	-	0.00%
2021-07-20	0.590	0.560	0.600	-	-	0	0	-	0.262	0.248	0.266	-	-	0	-	0.00%
2021-07-19	0.590	0.570	0.590	0.550	0.590	390,000	222,850	0.5714	0.262	0.253	0.262	0.244	0.262	879,240	0.2535	5.36%
2021-07-16	0.560	0.560	0.580	0.550	0.570	230,000	128,650	0.5593	0.248	0.248	0.257	0.244	0.253	518,526	0.2481	-5.08%
2021-07-15	0.590	0.570	0.590	-	-	0	0	-	0.262	0.253	0.262	-	-	0	-	-1.67%
2021-07-14	0.600	0.570	0.600	0.570	0.600	460,000	265,150	0.5764	0.266	0.253	0.266	0.253	0.266	1,037,052	0.2557	-1.64%
2021-07-13	0.610	0.580	0.610	-	-	0	0	-	0.271	0.257	0.271	-	-	0	-	0.00%
2021-07-12	0.610	0.580	0.620	0.580	0.610	430,000	249,850	0.5810	0.271	0.257	0.275	0.257	0.271	969,418	0.2577	3.39%
2021-07-09	0.590	0.580	0.610	0.590	0.590	500,000	295,000	0.5900	0.262	0.257	0.271	0.262	0.262	1,127,231	0.2617	0.00%
2021-07-08	0.590	0.580	0.620	0.590	0.610	200,000	119,750	0.5988	0.262	0.257	0.275	0.262	0.271	450,892	0.2656	-6.35%
2021-07-07	0.630	0.600	0.630	0.600	0.630	80,000	48,300	0.6038	0.279	0.266	0.279	0.266	0.279	180,357	0.2678	0.00%
2021-07-06	0.630	0.600	0.620	0.610	0.640	765,000	466,900	0.6103	0.279	0.266	0.275	0.271	0.284	1,724,663	0.2707	-3.08%
2021-07-05	0.650	0.610	0.660	0.610	0.650	25,000	15,450	0.6180	0.288	0.271	0.293	0.271	0.288	56,362	0.2741	6.56%
2021-07-02	0.610	0.610	0.660	0.610	0.630	85,000	53,250	0.6265	0.271	0.271	0.293	0.271	0.279	191,629	0.2779	-1.61%
2021-06-30	0.620	0.610	0.640	0.600	0.620	1,220,000	741,500	0.6078	0.275	0.271	0.284	0.266	0.275	2,750,443	0.2696	1.64%
2021-06-29	0.610	0.610	0.660	0.600	0.660	1,230,000	772,550	0.6281	0.271	0.271	0.293	0.266	0.293	2,772,988	0.2786	-7.58%
2021-06-28	0.660	0.650	0.680	0.660	0.670	105,000	69,350	0.6605	0.293	0.288	0.302	0.293	0.297	236,718	0.2930	-1.49%
2021-06-25	0.670	0.640	0.670	0.640	0.680	270,000	178,200	0.6600	0.297	0.284	0.297	0.284	0.302	608,705	0.2928	1.52%
2021-06-24	0.660	0.630	0.660	0.640	0.680	250,000	161,900	0.6476	0.293	0.279	0.293	0.284	0.302	563,615	0.2873	1.54%
2021-06-23	0.650	0.650	0.690	0.620	0.720	6,725,000	4,241,900	0.6308	0.288	0.288	0.306	0.275	0.319	15,161,254	0.2798	8.33%
2021-06-22	0.600	0.600	0.640	0.570	0.640	11,225,000	6,846,150	0.6099	0.266	0.266	0.284	0.253	0.284	25,306,330	0.2705	3.45%
2021-06-21	0.580	0.580	0.620	0.570	0.620	15,000	9,050	0.6033	0.257	0.257	0.275	0.253	0.275	33,817	0.2676	0.00%
2021-06-18	0.580	0.580	0.620	-	-	0	0	-	0.257	0.257	0.275	-	-	0	-	1.75%
2021-06-17	0.570	0.570	0.630	0.570	0.670	1,825,000	1,103,450	0.6046	0.253	0.253	0.279	0.253	0.297	4,114,392	0.2682	-18.57%
2021-06-16	0.700	0.650	0.700	0.670	0.700	100,000	67,600	0.6760	0.310	0.288	0.310	0.297	0.310	225,446	0.2998	6.06%
2021-06-15	0.660	0.650	0.660	-	-	0	0	-	0.293	0.288	0.293	-	-	0	-	-2.94%
2021-06-11	0.680	0.650	0.680	0.680	0.680	80,000	54,400	0.6800	0.302	0.288	0.302	0.302	0.302	180,357	0.3016	4.62%
2021-06-10	0.650	0.650	0.690	0.650	0.710	490,000	326,200	0.6657	0.288	0.288	0.306	0.288	0.315	1,104,686	0.2953	-7.14%
2021-06-09	0.700	0.650	0.710	0.650	0.700	230,000	156,200	0.6791	0.310	0.288	0.315	0.288	0.310	518,526	0.3012	2.94%
2021-06-08	0.680	0.580	0.680	0.680	0.680	140,000	95,200	0.6800	0.302	0.257	0.302	0.302	0.302	315,625	0.3016	0.00%
2021-06-07	0.680	0.640	0.680	0.640	0.680	275,000	181,950	0.6616	0.302	0.284	0.302	0.284	0.302	619,977	0.2935	0.00%
2021-06-04	0.680	0.610	0.680	0.660	0.680	100,000	67,200	0.6720	0.302	0.271	0.302	0.293	0.302	225,446	0.2981	1.49%
2021-06-03	0.670	0.630	0.660	0.660	0.680	120,000	80,400	0.6700	0.297	0.279	0.293	0.293	0.302	270,535	0.2972	4.69%
2021-06-02	0.640	0.620	0.670	0.640	0.650	90,000	57,900	0.6433	0.284	0.275	0.297	0.284	0.288	202,902	0.2854	-4.48%
2021-06-01	0.670	0.630	0.680	0.670	0.710	305,000	207,150	0.6792	0.297	0.279	0.302	0.297	0.315	687,611	0.3013	0.00%
2021-05-31	0.670	0.630	0.670	0.620	0.670	295,000	191,200	0.6481	0.297	0.279	0.297	0.275	0.297	665,066	0.2875	-1.47%
2021-05-28	0.680	0.660	0.690	0.670	0.710	215,000	148,550	0.6909	0.302	0.293	0.306	0.297	0.315	484,709	0.3065	3.03%
2021-05-27	0.660	0.650	0.680	0.660	0.710	225,000	154,150	0.6851	0.293	0.288	0.302	0.293	0.315	507,254	0.3039	-2.94%
2021-05-26	0.680	0.620	0.680	0.660	0.680	195,000	132,300	0.6785	0.302	0.275	0.302	0.293	0.302	439,620	0.3009	0.00%
2021-05-25	0.680	0.620	0.680	0.650	0.680	255,000	167,700	0.6576	0.302	0.275	0.302	0.288	0.302	574,888	0.2917	6.25%
2021-05-24	0.640	0.600	0.640	0.640	0.650	90,000	58,000	0.6444	0.284	0.266	0.284	0.284	0.288	202,902	0.2859	6.67%
2021-05-21	0.600	0.600	0.650	0.600	0.660	305,000	194,550	0.6379	0.266	0.266	0.288	0.266	0.293	687,611	0.2829	-7.69%
2021-05-20	0.650	0.600	0.650	0.600	0.650	190,000	117,850	0.6203	0.288	0.266	0.288	0.266	0.288	428,348	0.2751	3.17%
2021-05-18	0.630	0.600	0.630	0.630	0.630	30,000	18,900	0.6300	0.279	0.266	0.279	0.279	0.279	67,634	0.2794	-1.56%
2021-05-17	0.640	0.600	0.640	0.640	0.640	160,000	102,400	0.6400	0.284	0.266	0.284	0.284	0.284	360,714	0.2839	-1.54%
2021-05-14	0.650	0.610	0.660	0.640	0.660	210,000	137,550	0.6550	0.288	0.271	0.293	0.284	0.293	473,437	0.2905	-1.52%
2021-05-13	0.660	0.630	0.660	0.660	0.660	165,000	108,900	0.6600	0.293	0.279	0.293	0.293	0.293	371,986	0.2928	4.76%
2021-05-12	0.630	0.620	0.630	0.600	0.640	200,000	124,950	0.6248	0.279	0.275	0.279	0.266	0.284	450,892	0.2771	-1.56%
2021-05-11	0.640	0.620	0.650	0.600	0.650	985,000	620,750	0.6302	0.284	0.275	0.288	0.266	0.288	2,220,645	0.2795	6.67%
2021-05-10	0.600	0.580	0.600	0.530	0.640	305,000	180,900	0.5931	0.266	0.257	0.266	0.235	0.284	687,611	0.2631	9.09%
2021-05-07	0.550	0.530	0.550	-	-	5,000	2,750	0.5500	0.244	0.235	0.244	-	-	11,272	0.2440	0.00%
2021-05-06	0.550	0.530	0.550	0.530	0.550	175,000	93,500	0.5343	0.244	0.235	0.244	0.235	0.244	394,531	0.2370	-3.51%
2021-05-05	0.570	0.530	0.570	-	-	0	0	-	0.253	0.235	0.253	-	-	0	-	-1.72%
2021-05-04	0.580	0.530	0.580	0.580	0.580	5,000	2,900	0.5800	0.257	0.235	0.257	0.257	0.257	11,272	0.2573	0.00%
2021-05-03	0.580	0.530	0.580	-	-	0	0	-	0.257	0.235	0.257	-	-	0	-	0.00%
2021-04-30	0.580	0.540	0.580	-	-	0	0	-	0.257	0.240	0.257	-	-	0	-	0.00%
2021-04-29	0.580	0.530	0.580	0.580	0.580	5,000	2,900	0.5800	0.257	0.235	0.257	0.257	0.257	11,272	0.2573	0.00%
2021-04-28	0.580	0.540	0.580	-	-	0	0	-	0.257	0.240	0.257	-	-	0	-	0.00%
2021-04-27	0.580	0.550	0.580	0.580	0.580	20,000	11,600	0.5800	0.257	0.244	0.257	0.257	0.257	45,089	0.2573	0.00%
2021-04-26	0.580	0.550	0.580	0.580	0.580	5,000	2,900	0.5800	0.257	0.244	0.257	0.257	0.257	11,272	0.2573	0.00%
2021-04-23	0.580	0.550	0.580	0.580	0.580	120,000	69,600	0.5800	0.257	0.244	0.257	0.257	0.257	270,535	0.2573	1.75%
2021-04-22	0.570	0.550	0.570	0.550	0.570	35,000	19,650	0.5614	0.253	0.244	0.253	0.244	0.253	78,906	0.2490	5.56%
2021-04-21	0.540	0.540	0.580	-	-	0	0	-	0.240	0.240	0.257	-	-	0	-	0.00%
2021-04-20	0.540	0.530	0.570	0.540	0.540	15,000	8,100	0.5400	0.240	0.235	0.253	0.240	0.240	33,817	0.2395	-5.26%
2021-04-19	0.570	0.540	0.580	0.550	0.580	270,000	152,850	0.5661	0.253	0.240	0.257	0.244	0.257	608,705	0.2511	1.79%
2021-04-16	0.560	0.520	0.560	-	-	0	0	-	0.248	0.231	0.248	-	-	0	-	0.00%
2021-04-15	0.560	0.520	0.560	0.540	0.560	120,000	66,500	0.5542	0.248	0.231	0.248	0.240	0.248	270,535	0.2458	9.80%
2021-04-14	0.510	0.510	0.540	0.510	0.510	120,000	61,200	0.5100	0.226	0.226	0.240	0.226	0.226	270,535	0.2262	-7.27%
2021-04-13	0.550	0.510	0.550	-	-	0	0	-	0.244	0.226	0.244	-	-	0	-	-1.79%
2021-04-12	0.560	0.510	0.560	0.550	0.560	100,000	55,950	0.5595	0.248	0.226	0.248	0.244	0.248	225,446	0.2482	0.00%
2021-04-09	0.560	0.500	0.560	-	-	0	0	-	0.248	0.222	0.248	-	-	0	-	0.00%
2021-04-08	0.560	0.510	0.560	0.530	0.560	60,000	32,900	0.5483	0.248	0.226	0.248	0.235	0.248	135,268	0.2432	5.66%
2021-04-07	0.530	0.485	0.530	0.530	0.540	130,000	69,650	0.5358	0.235	0.215	0.235	0.235	0.240	293,080	0.2376	0.00%
2021-04-01	0.530	0.500	0.530	0.530	0.540	80,000	42,650	0.5331	0.235	0.222	0.235	0.235	0.240	180,357	0.2365	10.42%
2021-03-31	0.480	0.465	0.520	0.480	0.500	130,000	64,900	0.4992	0.213	0.206	0.231	0.213	0.222	293,080	0.2214	-2.04%
2021-03-30	0.490	0.490	0.550	0.460	0.500	380,000	184,450	0.4854	0.217	0.217	0.244	0.204	0.222	856,695	0.2153	0.00%
2021-03-29	0.490	0.490	0.550	0.465	0.550	1,300,000	650,300	0.5002	0.217	0.217	0.244	0.206	0.244	2,930,800	0.2219	-12.50%
2021-03-26	0.560	0.560	0.580	0.550	0.560	340,000	188,250	0.5537	0.248	0.248	0.257	0.244	0.248	766,517	0.2456	-1.75%
2021-03-25	0.570	0.560	0.580	0.540	0.620	1,160,000	664,300	0.5727	0.253	0.248	0.257	0.240	0.275	2,615,175	0.2540	-13.64%
2021-03-24	0.660	0.610	0.660	-	-	0	0	-	0.293	0.271	0.293	-	-	0	-	0.00%
2021-03-23	0.660	0.620	0.660	-	-	0	0	-	0.293	0.275	0.293	-	-	0	-	0.00%
2021-03-22	0.660	0.650	0.660	-	-	0	0	-	0.293	0.288	0.293	-	-	0	-	-1.49%
2021-03-19	0.670	0.610	0.670	0.660	0.670	215,000	143,450	0.6672	0.297	0.271	0.297	0.293	0.297	484,709	0.2960	3.08%
2021-03-18	0.650	0.610	0.650	0.660	0.660	90,000	58,800	0.6533	0.288	0.271	0.288	0.293	0.293	202,902	0.2898	1.56%
2021-03-17	0.640	0.620	0.650	-	-	0	0	-	0.284	0.275	0.288	-	-	0	-	0.00%
2021-03-16	0.640	0.630	0.650	0.640	0.640	90,000	57,600	0.6400	0.284	0.279	0.288	0.284	0.284	202,902	0.2839	0.00%
2021-03-15	0.640	0.630	0.640	0.640	0.670	75,000	49,200	0.6560	0.284	0.279	0.284	0.284	0.297	169,085	0.2910	-3.03%
2021-03-12	0.660	0.640	0.660	0.650	0.670	220,000	145,200	0.6600	0.293	0.284	0.293	0.288	0.297	495,982	0.2928	1.54%
2021-03-11	0.650	0.640	0.660	0.630	0.660	305,000	197,550	0.6477	0.288	0.284	0.293	0.279	0.293	687,611	0.2873	1.56%
2021-03-10	0.640	0.600	0.650	0.650	0.650	35,000	22,750	0.6500	0.284	0.266	0.288	0.288	0.288	78,906	0.2883	1.59%
2021-03-09	0.630	0.610	0.630	0.630	0.630	100,000	63,000	0.6300	0.279	0.271	0.279	0.279	0.279	225,446	0.2794	-3.08%
2021-03-08	0.650	0.600	0.660	0.610	0.660	180,000	112,100	0.6228	0.288	0.266	0.293	0.271	0.293	405,803	0.2762	-2.99%
2021-03-05	0.670	0.640	0.670	0.670	0.670	20,000	13,400	0.6700	0.297	0.284	0.297	0.297	0.297	45,089	0.2972	4.69%
2021-03-04	0.640	0.630	0.670	0.600	0.690	1,025,000	632,000	0.6166	0.284	0.279	0.297	0.266	0.306	2,310,823	0.2735	-7.25%
2021-03-03	0.690	0.640	0.690	0.560	0.700	925,000	561,050	0.6065	0.306	0.284	0.306	0.248	0.310	2,085,377	0.2690	7.81%
2021-03-02	0.640	0.550	0.640	0.550	0.640	265,000	156,800	0.5917	0.284	0.244	0.284	0.244	0.284	597,432	0.2625	3.23%
2021-03-01	0.620	0.560	0.620	0.620	0.620	25,000	15,500	0.6200	0.275	0.248	0.275	0.275	0.275	56,362	0.2750	0.00%
2021-02-26	0.620	0.550	0.620	-	-	0	0	-	0.275	0.244	0.275	-	-	0	-	0.00%
2021-02-25	0.620	0.580	0.620	0.620	0.630	200,000	124,400	0.6220	0.275	0.257	0.275	0.275	0.279	450,892	0.2759	6.90%
2021-02-24	0.580	0.550	0.590	0.550	0.640	720,000	422,600	0.5869	0.257	0.244	0.262	0.244	0.284	1,623,212	0.2603	-4.92%
2021-02-23	0.610	0.600	0.620	0.590	0.620	320,000	189,800	0.5931	0.271	0.266	0.275	0.262	0.275	721,428	0.2631	8.93%
2021-02-22	0.560	0.530	0.570	0.530	0.570	260,000	145,100	0.5581	0.248	0.235	0.253	0.235	0.253	586,160	0.2475	5.66%
2021-02-19	0.530	0.510	0.540	0.500	0.600	895,000	472,500	0.5279	0.235	0.226	0.240	0.222	0.266	2,017,743	0.2342	-7.02%
2021-02-18	0.570	0.540	0.570	0.520	0.640	410,000	233,950	0.5706	0.253	0.240	0.253	0.231	0.284	924,329	0.2531	9.62%
2021-02-17	0.520	0.520	0.540	0.520	0.520	30,000	15,600	0.5200	0.231	0.231	0.240	0.231	0.231	67,634	0.2307	1.96%
2021-02-16	0.510	0.490	0.550	-	-	0	0	-	0.226	0.217	0.244	-	-	0	-	0.00%
2021-02-11	0.510	0.480	0.520	-	-	0	0	-	0.226	0.213	0.231	-	-	0	-	0.00%
2021-02-10	0.510	0.475	0.520	0.510	0.510	5,000	2,550	0.5100	0.226	0.211	0.231	0.226	0.226	11,272	0.2262	-1.92%
2021-02-09	0.520	0.510	0.520	0.510	0.530	50,000	25,700	0.5140	0.231	0.226	0.231	0.226	0.235	112,723	0.2280	1.96%
2021-02-08	0.510	0.500	0.510	0.510	0.510	55,000	28,050	0.5100	0.226	0.222	0.226	0.226	0.226	123,995	0.2262	0.00%
2021-02-05	0.510	0.470	0.510	0.495	0.510	165,000	82,050	0.4973	0.226	0.208	0.226	0.220	0.226	371,986	0.2206	0.00%
2021-02-04	0.510	0.500	0.510	-	-	0	0	-	0.226	0.222	0.226	-	-	0	-	0.00%
2021-02-03	0.510	0.475	0.510	0.470	0.520	145,000	71,175	0.4909	0.226	0.211	0.226	0.208	0.231	326,897	0.2177	8.51%
2021-02-02	0.470	0.455	0.480	-	-	0	0	-	0.208	0.202	0.213	-	-	0	-	0.00%
2021-02-01	0.470	0.460	0.500	-	-	0	0	-	0.208	0.204	0.222	-	-	0	-	0.00%
2021-01-29	0.470	0.460	0.500	-	-	0	0	-	0.208	0.204	0.222	-	-	0	-	0.00%
2021-01-28	0.470	0.465	0.490	0.465	0.470	125,000	58,450	0.4676	0.208	0.206	0.217	0.206	0.208	281,808	0.2074	-4.08%
2021-01-27	0.490	0.465	0.490	0.460	0.490	345,000	167,425	0.4853	0.217	0.206	0.217	0.204	0.217	777,789	0.2153	4.26%
2021-01-26	0.470	0.455	0.470	0.440	0.480	1,405,000	637,775	0.4539	0.208	0.202	0.208	0.195	0.213	3,167,518	0.2013	0.00%
2021-01-25	0.470	0.460	0.480	0.450	0.470	920,000	416,100	0.4523	0.208	0.204	0.213	0.200	0.208	2,074,105	0.2006	-3.09%
2021-01-22	0.485	0.465	0.485	0.485	0.490	85,000	41,375	0.4868	0.215	0.206	0.215	0.215	0.217	191,629	0.2159	0.00%
2021-01-21	0.485	0.465	0.485	0.485	0.485	80,000	38,800	0.4850	0.215	0.206	0.215	0.215	0.215	180,357	0.2151	0.00%
2021-01-20	0.485	0.465	0.485	0.480	0.485	200,000	96,225	0.4811	0.215	0.206	0.215	0.213	0.215	450,892	0.2134	5.43%
2021-01-19	0.460	0.460	0.480	-	-	0	0	-	0.204	0.204	0.213	-	-	0	-	0.00%
2021-01-18	0.460	0.460	0.485	0.455	0.465	65,000	29,625	0.4558	0.204	0.204	0.215	0.202	0.206	146,540	0.2022	-6.12%
2021-01-15	0.490	0.455	0.490	0.465	0.490	225,000	105,825	0.4703	0.217	0.202	0.217	0.206	0.217	507,254	0.2086	0.00%
2021-01-14	0.490	0.480	0.490	0.480	0.490	95,000	46,450	0.4889	0.217	0.213	0.217	0.213	0.217	214,174	0.2169	2.08%
2021-01-13	0.480	0.470	0.490	0.480	0.480	15,000	7,200	0.4800	0.213	0.208	0.217	0.213	0.213	33,817	0.2129	-2.04%
2021-01-12	0.490	0.470	0.490	0.490	0.490	45,000	22,050	0.4900	0.217	0.208	0.217	0.217	0.217	101,451	0.2173	0.00%
2021-01-11	0.490	0.465	0.490	-	-	0	0	-	0.217	0.206	0.217	-	-	0	-	-1.01%
2021-01-08	0.495	0.465	0.495	0.465	0.495	190,000	92,025	0.4843	0.220	0.206	0.220	0.206	0.220	428,348	0.2148	1.02%
2021-01-07	0.490	0.465	0.490	0.480	0.490	105,000	51,050	0.4862	0.217	0.206	0.217	0.213	0.217	236,718	0.2157	5.38%
2021-01-06	0.465	0.465	0.480	0.465	0.470	175,000	81,450	0.4654	0.206	0.206	0.213	0.206	0.208	394,531	0.2064	0.00%
2021-01-05	0.465	0.445	0.480	0.450	0.475	1,000,000	461,900	0.4619	0.206	0.197	0.213	0.200	0.211	2,254,462	0.2049	-7.00%
2021-01-04	0.500	0.470	0.500	0.495	0.500	40,000	19,975	0.4994	0.222	0.208	0.222	0.220	0.222	90,178	0.2215	2.04%
2020-12-31	0.490	0.470	0.495	0.480	0.510	190,000	93,625	0.4928	0.217	0.208	0.220	0.213	0.226	428,348	0.2186	4.26%
2020-12-30	0.470	0.470	0.480	0.470	0.520	805,000	386,600	0.4802	0.208	0.208	0.213	0.208	0.231	1,814,842	0.2130	-9.62%
2020-12-29	0.520	0.495	0.520	0.490	0.520	220,000	109,600	0.4982	0.231	0.220	0.231	0.217	0.231	495,982	0.2210	0.00%
2020-12-28	0.520	0.490	0.530	0.530	0.530	225,000	113,900	0.5062	0.231	0.217	0.235	0.235	0.235	507,254	0.2245	-1.89%
2020-12-24	0.530	0.510	0.530	0.510	0.530	60,000	31,600	0.5267	0.235	0.226	0.235	0.226	0.235	135,268	0.2336	3.92%
2020-12-23	0.510	0.490	0.510	0.490	0.510	230,000	113,100	0.4917	0.226	0.217	0.226	0.217	0.226	518,526	0.2181	4.08%
2020-12-22	0.490	0.490	0.530	0.480	0.495	495,000	241,425	0.4877	0.217	0.217	0.235	0.213	0.220	1,115,958	0.2163	-2.00%
2020-12-21	0.500	0.500	0.530	0.490	0.500	490,000	241,000	0.4918	0.222	0.222	0.235	0.217	0.222	1,104,686	0.2182	-3.85%
2020-12-18	0.520	0.500	0.520	0.520	0.520	10,000	5,200	0.5200	0.231	0.222	0.231	0.231	0.231	22,545	0.2307	0.00%
2020-12-17	0.520	0.495	0.550	-	-	0	0	-	0.231	0.220	0.244	-	-	0	-	0.00%
2020-12-16	0.520	0.500	0.540	0.495	0.520	85,000	43,350	0.5100	0.231	0.222	0.240	0.220	0.231	191,629	0.2262	6.12%
2020-12-15	0.490	0.490	0.500	0.480	0.510	610,000	297,550	0.4878	0.217	0.217	0.222	0.213	0.226	1,375,222	0.2164	-7.55%
2020-12-14	0.530	0.510	0.530	0.500	0.540	560,000	281,300	0.5023	0.235	0.226	0.235	0.222	0.240	1,262,498	0.2228	6.00%
2020-12-11	0.500	0.500	0.530	0.500	0.570	940,000	484,450	0.5154	0.222	0.222	0.235	0.222	0.253	2,119,194	0.2286	-12.28%
2020-12-10	0.570	0.550	0.580	0.550	0.630	1,665,000	972,050	0.5838	0.253	0.244	0.257	0.244	0.279	3,753,678	0.2590	-12.31%
2020-12-09	0.650	0.650	0.670	0.650	0.670	190,000	124,950	0.6576	0.288	0.288	0.297	0.288	0.297	428,348	0.2917	-5.80%
2020-12-08	0.690	0.670	0.690	0.670	0.690	80,000	54,500	0.6813	0.306	0.297	0.306	0.297	0.306	180,357	0.3022	4.55%
2020-12-07	0.660	0.660	0.710	0.660	0.740	615,000	426,600	0.6937	0.293	0.293	0.315	0.293	0.328	1,386,494	0.3077	-5.71%
2020-12-04	0.700	0.660	0.700	0.620	0.750	80,000	52,250	0.6531	0.310	0.293	0.310	0.275	0.333	180,357	0.2897	14.75%
2020-12-03	0.610	0.630	0.640	0.600	0.760	1,500,000	975,100	0.6501	0.271	0.279	0.284	0.266	0.337	3,381,692	0.2883	-15.28%
2020-12-02	0.720	0.720	0.770	0.710	0.800	230,000	170,850	0.7428	0.319	0.319	0.342	0.315	0.355	518,526	0.3295	-10.00%
2020-12-01	0.800	0.790	0.820	0.800	0.840	325,000	268,950	0.8275	0.355	0.350	0.364	0.355	0.373	732,700	0.3671	0.00%
2020-11-30	0.800	0.780	0.800	0.750	0.820	285,000	222,800	0.7818	0.355	0.346	0.355	0.333	0.364	642,522	0.3468	8.11%
2020-11-27	0.740	0.710	0.740	0.720	0.870	1,525,000	1,198,350	0.7858	0.328	0.315	0.328	0.319	0.386	3,438,054	0.3486	-7.50%
2020-11-26	0.800	0.780	0.810	0.660	0.820	3,260,000	2,509,450	0.7698	0.355	0.346	0.359	0.293	0.364	7,349,545	0.3414	23.08%
2020-11-25	0.650	0.620	0.670	0.650	0.650	20,000	13,000	0.6500	0.288	0.275	0.297	0.288	0.288	45,089	0.2883	0.00%
2020-11-24	0.650	0.640	0.650	0.600	0.650	245,000	150,650	0.6149	0.288	0.284	0.288	0.266	0.288	552,343	0.2727	4.84%
2020-11-23	0.620	0.620	0.630	0.580	0.620	110,000	67,050	0.6095	0.275	0.275	0.279	0.257	0.275	247,991	0.2704	5.08%
2020-11-20	0.590	0.580	0.590	0.580	0.620	280,000	167,400	0.5979	0.262	0.257	0.262	0.257	0.275	631,249	0.2652	0.00%
2020-11-19	0.590	0.590	0.620	0.590	0.690	915,000	572,700	0.6259	0.262	0.262	0.275	0.262	0.306	2,062,832	0.2776	-4.84%
2020-11-18	0.620	0.600	0.620	0.550	0.620	1,375,000	779,050	0.5666	0.275	0.266	0.275	0.244	0.275	3,099,885	0.2513	5.08%
2020-11-17	0.590	0.560	0.590	0.530	0.630	655,000	381,550	0.5825	0.262	0.248	0.262	0.235	0.279	1,476,672	0.2584	11.32%
2020-11-16	0.530	0.495	0.540	-	-	0	0	-	0.235	0.220	0.240	-	-	0	-	0.00%
2020-11-13	0.530	0.480	0.540	0.530	0.540	1,055,000	559,400	0.5302	0.235	0.213	0.240	0.235	0.240	2,378,457	0.2352	1.92%
2020-11-12	0.520	0.490	0.520	0.520	0.520	255,000	132,600	0.5200	0.231	0.217	0.231	0.231	0.231	574,888	0.2307	0.00%
2020-11-11	0.520	0.500	0.520	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	0.00%
2020-11-10	0.520	0.500	0.520	0.510	0.550	555,000	290,700	0.5238	0.231	0.222	0.231	0.226	0.244	1,251,226	0.2323	4.00%
2020-11-09	0.500	0.455	0.500	0.480	0.500	70,000	34,650	0.4950	0.222	0.202	0.222	0.213	0.222	157,812	0.2196	4.17%
2020-11-06	0.480	0.450	0.480	-	-	0	0	-	0.213	0.200	0.213	-	-	0	-	0.00%
2020-11-05	0.480	0.470	0.490	-	-	0	0	-	0.213	0.208	0.217	-	-	0	-	0.00%
2020-11-04	0.480	0.450	0.480	-	-	0	0	-	0.213	0.200	0.213	-	-	0	-	0.00%
2020-11-03	0.480	0.440	0.480	-	-	0	0	-	0.213	0.195	0.213	-	-	0	-	0.00%
2020-11-02	0.480	0.435	0.500	-	-	0	0	-	0.213	0.193	0.222	-	-	0	-	0.00%
2020-10-30	0.480	0.450	0.500	-	-	0	0	-	0.213	0.200	0.222	-	-	0	-	0.00%
2020-10-29	0.480	0.460	0.480	0.480	0.480	235,000	112,800	0.4800	0.213	0.204	0.213	0.213	0.213	529,798	0.2129	-4.00%
2020-10-28	0.500	0.485	0.500	-	-	0	0	-	0.222	0.215	0.222	-	-	0	-	-1.96%
2020-10-27	0.510	0.475	0.510	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-10-23	0.510	0.460	0.510	-	-	0	0	-	0.226	0.204	0.226	-	-	0	-	0.00%
2020-10-22	0.510	0.475	0.510	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-10-21	0.510	0.475	0.510	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-10-20	0.510	0.475	0.510	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-10-19	0.510	0.500	0.510	0.510	0.510	130,000	66,300	0.5100	0.226	0.222	0.226	0.226	0.226	293,080	0.2262	2.00%
2020-10-16	0.500	0.500	0.510	0.500	0.500	40,000	20,000	0.5000	0.222	0.222	0.226	0.222	0.222	90,178	0.2218	0.00%
2020-10-15	0.500	0.500	0.510	0.500	0.500	15,000	7,500	0.5000	0.222	0.222	0.226	0.222	0.222	33,817	0.2218	-1.96%
2020-10-14	0.510	0.460	0.510	-	-	0	0	-	0.226	0.204	0.226	-	-	0	-	0.00%
2020-10-12	0.510	0.475	0.510	-	-	0	0	-	0.226	0.211	0.226	-	-	0	-	0.00%
2020-10-09	0.510	0.460	0.510	0.510	0.520	220,000	112,650	0.5120	0.226	0.204	0.226	0.226	0.231	495,982	0.2271	4.08%
2020-10-08	0.490	0.470	0.490	-	-	0	0	-	0.217	0.208	0.217	-	-	0	-	-2.00%
2020-10-07	0.500	0.460	0.510	-	-	0	0	-	0.222	0.204	0.226	-	-	0	-	0.00%
2020-10-06	0.500	0.480	0.500	-	-	0	0	-	0.222	0.213	0.222	-	-	0	-	-1.96%
2020-10-05	0.510	0.480	0.510	-	-	0	0	-	0.226	0.213	0.226	-	-	0	-	-1.92%
2020-09-30	0.520	0.480	0.520	0.475	0.520	275,000	141,425	0.5143	0.231	0.213	0.231	0.211	0.231	619,977	0.2281	4.00%
2020-09-29	0.500	0.460	0.520	-	-	0	0	-	0.222	0.204	0.231	-	-	0	-	0.00%
2020-09-28	0.500	0.460	0.500	0.500	0.500	15,000	7,500	0.5000	0.222	0.204	0.222	0.222	0.222	33,817	0.2218	-3.85%
2020-09-25	0.520	0.500	0.520	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	0.00%
2020-09-24	0.520	0.500	0.520	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	0.00%
2020-09-23	0.520	0.510	0.520	0.520	0.520	160,000	83,200	0.5200	0.231	0.226	0.231	0.231	0.231	360,714	0.2307	0.00%
2020-09-22	0.520	0.500	0.520	0.520	0.520	185,000	96,200	0.5200	0.231	0.222	0.231	0.231	0.231	417,075	0.2307	0.00%
2020-09-21	0.520	0.490	0.520	0.520	0.520	60,000	31,200	0.5200	0.231	0.217	0.231	0.231	0.231	135,268	0.2307	0.00%
2020-09-18	0.520	0.500	0.520	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	0.00%
2020-09-17	0.520	0.500	0.520	-	-	0	0	-	0.231	0.222	0.231	-	-	0	-	0.00%
2020-09-16	0.520	0.455	0.520	0.500	0.520	145,000	74,450	0.5134	0.231	0.202	0.231	0.222	0.231	326,897	0.2277	0.00%
2020-09-15	0.520	0.485	0.520	0.530	0.530	65,000	34,450	0.5300	0.231	0.215	0.231	0.235	0.235	146,540	0.2351	5.05%
2020-09-14	0.495	0.470	0.500	0.495	0.500	65,000	32,375	0.4981	0.220	0.208	0.222	0.220	0.222	146,540	0.2209	0.00%
2020-09-11	0.495	0.475	0.500	-	-	0	0	-	0.220	0.211	0.222	-	-	0	-	0.00%
2020-09-10	0.495	0.470	0.500	-	-	0	0	-	0.220	0.208	0.222	-	-	0	-	0.00%
2020-09-09	0.495	0.470	0.500	0.500	0.500	80,000	40,000	0.5000	0.220	0.208	0.222	0.222	0.222	180,357	0.2218	-1.00%
2020-09-08	0.500	0.500	0.510	0.480	0.510	420,000	204,700	0.4874	0.222	0.222	0.226	0.213	0.226	946,874	0.2162	3.09%
2020-09-07	0.485	0.455	0.490	0.450	0.495	90,000	43,450	0.4828	0.215	0.202	0.217	0.200	0.220	202,902	0.2141	2.11%
2020-09-04	0.475	0.450	0.485	-	-	0	0	-	0.211	0.200	0.215	-	-	0	-	0.00%
2020-09-03	0.475	0.450	0.485	0.475	0.475	20,000	9,500	0.4750	0.211	0.200	0.215	0.211	0.211	45,089	0.2107	5.56%
2020-09-02	0.450	0.450	0.475	0.450	0.450	50,000	22,500	0.4500	0.200	0.200	0.211	0.200	0.200	112,723	0.1996	-5.26%
2020-09-01	0.475	0.450	0.475	0.475	0.475	60,000	28,700	0.4783	0.211	0.200	0.211	0.211	0.211	135,268	0.2122	1.06%
2020-08-31	0.470	0.450	0.495	0.460	0.470	20,000	9,350	0.4675	0.208	0.200	0.220	0.204	0.208	45,089	0.2074	6.82%
2020-08-28	0.440	0.440	0.470	0.440	0.450	55,000	24,625	0.4477	0.195	0.195	0.208	0.195	0.200	123,995	0.1986	-9.28%
2020-08-27	0.485	0.450	0.485	-	-	0	0	-	0.215	0.200	0.215	-	-	0	-	0.00%
2020-08-26	0.485	0.450	0.485	-	-	0	0	-	0.215	0.200	0.215	-	-	0	-	0.00%
2020-08-25	0.485	0.455	0.485	-	-	0	0	-	0.215	0.202	0.215	-	-	0	-	0.00%
2020-08-24	0.485	0.450	0.485	0.460	0.485	100,000	47,725	0.4773	0.215	0.200	0.215	0.204	0.215	225,446	0.2117	6.59%
2020-08-21	0.455	0.445	0.460	0.455	0.455	5,000	2,275	0.4550	0.202	0.197	0.204	0.202	0.202	11,272	0.2018	3.41%
2020-08-20	0.440	0.440	0.455	0.440	0.440	15,000	6,625	0.4417	0.195	0.195	0.202	0.195	0.195	33,817	0.1959	-4.35%
2020-08-19	0.460	0.445	0.475	0.435	0.460	445,000	200,125	0.4497	0.204	0.197	0.211	0.193	0.204	1,003,235	0.1995	0.00%
2020-08-18	0.460	0.440	0.460	0.435	0.475	145,000	66,175	0.4564	0.204	0.195	0.204	0.193	0.211	326,897	0.2024	5.75%
2020-08-17	0.435	0.430	0.485	0.435	0.460	185,000	82,650	0.4468	0.193	0.191	0.215	0.193	0.204	417,075	0.1982	-11.22%
2020-08-14	0.490	0.450	0.490	0.495	0.495	50,000	24,750	0.4950	0.217	0.200	0.217	0.220	0.220	112,723	0.2196	1.03%
2020-08-13	0.485	0.445	0.485	0.485	0.485	50,000	24,250	0.4850	0.215	0.197	0.215	0.215	0.215	112,723	0.2151	1.04%
2020-08-12	0.480	0.440	0.480	-	-	0	0	-	0.213	0.195	0.213	-	-	0	-	0.00%
2020-08-11	0.480	0.440	0.480	0.450	0.480	370,000	173,550	0.4691	0.213	0.195	0.213	0.200	0.213	834,151	0.2081	10.34%
2020-08-10	0.435	0.420	0.450	0.430	0.460	515,000	228,200	0.4431	0.193	0.186	0.200	0.191	0.204	1,161,048	0.1965	-6.45%
2020-08-07	0.465	0.435	0.465	0.470	0.470	50,000	23,500	0.4700	0.206	0.193	0.206	0.208	0.208	112,723	0.2085	1.09%
2020-08-06	0.460	0.440	0.460	0.460	0.460	30,000	13,800	0.4600	0.204	0.195	0.204	0.204	0.204	67,634	0.2040	5.75%
2020-08-05	0.435	0.435	0.470	0.435	0.435	30,000	13,050	0.4350	0.193	0.193	0.208	0.193	0.193	67,634	0.1930	-2.25%
2020-08-04	0.445	0.435	0.455	0.445	0.480	185,000	85,275	0.4609	0.197	0.193	0.202	0.197	0.213	417,075	0.2045	5.95%
2020-08-03	0.420	0.420	0.450	0.420	0.425	70,000	29,550	0.4221	0.186	0.186	0.200	0.186	0.189	157,812	0.1872	-2.33%
2020-07-31	0.430	0.425	0.435	-	-	0	0	-	0.191	0.189	0.193	-	-	0	-	0.00%
2020-07-30	0.430	0.425	0.440	-	-	0	0	-	0.191	0.189	0.195	-	-	0	-	0.00%
2020-07-29	0.430	0.420	0.455	0.430	0.430	85,000	36,550	0.4300	0.191	0.186	0.202	0.191	0.191	191,629	0.1907	0.00%
2020-07-28	0.430	0.430	0.440	0.430	0.430	100,000	43,000	0.4300	0.191	0.191	0.195	0.191	0.191	225,446	0.1907	-2.27%
2020-07-27	0.440	0.425	0.440	0.395	0.440	155,000	66,350	0.4281	0.195	0.189	0.195	0.175	0.195	349,442	0.1899	3.53%
2020-07-24	0.425	0.425	0.440	0.415	0.445	325,000	139,500	0.4292	0.189	0.189	0.195	0.184	0.197	732,700	0.1904	-4.49%
2020-07-23	0.445	0.425	0.450	0.430	0.465	595,000	260,250	0.4374	0.197	0.189	0.200	0.191	0.206	1,341,405	0.1940	-10.10%
2020-07-22	0.495	0.435	0.510	0.495	0.495	15,000	7,425	0.4950	0.220	0.193	0.226	0.220	0.220	33,817	0.2196	0.00%
2020-07-21	0.495	0.490	0.500	0.465	0.495	410,000	197,125	0.4808	0.220	0.217	0.222	0.206	0.220	924,329	0.2133	6.45%
2020-07-20	0.465	0.440	0.465	-	-	0	0	-	0.206	0.195	0.206	-	-	0	-	0.00%
2020-07-17	0.465	0.440	0.465	0.460	0.465	15,000	6,925	0.4617	0.206	0.195	0.206	0.204	0.206	33,817	0.2048	1.09%
2020-07-16	0.460	0.435	0.460	0.430	0.460	335,000	151,550	0.4524	0.204	0.193	0.204	0.191	0.204	755,245	0.2007	1.10%
2020-07-15	0.455	0.425	0.455	0.455	0.455	15,000	6,825	0.4550	0.202	0.189	0.202	0.202	0.202	33,817	0.2018	0.00%
2020-07-14	0.455	0.455	0.465	0.450	0.455	30,000	13,625	0.4542	0.202	0.202	0.206	0.200	0.202	67,634	0.2015	1.11%
2020-07-13	0.450	0.430	0.460	0.450	0.450	25,000	11,250	0.4500	0.200	0.191	0.204	0.200	0.200	56,362	0.1996	2.27%
2020-07-10	0.440	0.440	0.450	0.440	0.440	10,000	4,400	0.4400	0.195	0.195	0.200	0.195	0.195	22,545	0.1952	-2.22%
2020-07-09	0.450	0.440	0.455	-	-	0	0	-	0.200	0.195	0.202	-	-	0	-	0.00%
2020-07-08	0.450	0.450	0.465	0.450	0.450	210,000	94,500	0.4500	0.200	0.200	0.206	0.200	0.200	473,437	0.1996	-4.26%
2020-07-07	0.470	0.440	0.470	0.465	0.470	80,000	37,350	0.4669	0.208	0.195	0.208	0.206	0.208	180,357	0.2071	2.17%
2020-07-06	0.460	0.450	0.460	0.435	0.460	235,000	104,250	0.4436	0.204	0.200	0.204	0.193	0.204	529,798	0.1968	1.10%
2020-07-03	0.455	0.460	0.485	0.435	0.470	170,000	78,800	0.4635	0.202	0.204	0.215	0.193	0.208	383,258	0.2056	-1.09%
2020-07-02	0.460	0.430	0.460	0.420	0.460	335,000	151,150	0.4512	0.204	0.191	0.204	0.186	0.204	755,245	0.2001	0.00%
2020-06-30	0.460	0.430	0.460	0.460	0.460	115,000	52,900	0.4600	0.204	0.191	0.204	0.204	0.204	259,263	0.2040	0.00%
2020-06-29	0.460	0.420	0.460	-	-	0	0	-	0.204	0.186	0.204	-	-	0	-	-1.08%
2020-06-26	0.465	0.450	0.465	0.430	0.465	160,000	70,725	0.4420	0.206	0.200	0.206	0.191	0.206	360,714	0.1961	2.20%
2020-06-24	0.455	0.430	0.460	0.450	0.455	55,000	24,875	0.4523	0.202	0.191	0.204	0.200	0.202	123,995	0.2006	5.81%
2020-06-23	0.430	0.430	0.465	0.430	0.450	120,000	52,125	0.4344	0.191	0.191	0.206	0.191	0.200	270,535	0.1927	-8.51%
2020-06-22	0.470	0.440	0.470	0.450	0.475	130,000	60,950	0.4688	0.208	0.195	0.208	0.200	0.211	293,080	0.2080	0.00%
2020-06-19	0.470	0.450	0.485	0.465	0.470	290,000	135,100	0.4659	0.208	0.200	0.215	0.206	0.208	653,794	0.2066	4.44%
2020-06-18	0.450	0.400	0.465	0.450	0.450	20,000	9,000	0.4500	0.200	0.177	0.206	0.200	0.200	45,089	0.1996	-3.23%
2020-06-17	0.465	0.420	0.465	0.465	0.470	80,000	37,300	0.4663	0.206	0.186	0.206	0.206	0.208	180,357	0.2068	4.49%
2020-06-16	0.445	0.420	0.455	0.400	0.445	660,000	288,825	0.4376	0.197	0.186	0.202	0.177	0.197	1,487,945	0.1941	5.95%
2020-06-15	0.420	-	0.435	-	-	0	0	-	0.186	-	0.193	-	-	0	-	0.00%
2020-06-12	0.420	0.410	0.420	0.410	0.420	400,000	167,800	0.4195	0.186	0.182	0.186	0.182	0.186	901,785	0.1861	-9.68%
2020-06-11	0.465	0.430	0.465	-	-	0	0	-	0.206	0.191	0.206	-	-	0	-	0.00%
2020-06-10	0.465	0.320	0.465	-	-	0	0	-	0.206	0.142	0.206	-	-	0	-	0.00%
2020-06-09	0.465	0.430	0.465	-	-	0	0	-	0.206	0.191	0.206	-	-	0	-	0.00%
2020-06-08	0.465	0.440	0.470	0.430	0.465	15,000	6,800	0.4533	0.206	0.195	0.208	0.191	0.206	33,817	0.2011	1.09%
2020-06-05	0.460	0.400	0.470	0.445	0.460	300,000	137,475	0.4583	0.204	0.177	0.208	0.197	0.204	676,338	0.2033	9.52%
2020-06-04	0.420	0.400	0.450	-	-	0	0	-	0.186	0.177	0.200	-	-	0	-	0.00%
2020-06-03	0.420	0.420	0.475	0.420	0.420	25,000	10,500	0.4200	0.186	0.186	0.211	0.186	0.186	56,362	0.1863	-4.55%
2020-06-02	0.440	0.440	0.455	0.440	0.460	335,000	149,350	0.4458	0.195	0.195	0.202	0.195	0.204	755,245	0.1978	-4.35%
2020-06-01	0.480	0.470	0.485	0.465	0.485	140,000	67,275	0.4805	0.204	0.200	0.206	0.198	0.206	329,347	0.2043	6.67%
2020-05-29	0.450	0.440	0.480	-	-	0	0	-	0.191	0.187	0.204	-	-	0	-	0.00%
2020-05-28	0.450	0.440	0.485	0.450	0.455	295,000	132,825	0.4503	0.191	0.187	0.206	0.191	0.193	693,982	0.1914	-2.17%
2020-05-27	0.460	0.460	0.470	0.460	0.470	60,000	27,800	0.4633	0.196	0.196	0.200	0.196	0.200	141,149	0.1970	-2.13%
2020-05-26	0.470	0.460	0.485	0.470	0.470	65,000	30,550	0.4700	0.200	0.196	0.206	0.200	0.200	152,911	0.1998	-6.00%
2020-05-25	0.500	0.425	0.500	-	-	0	0	-	0.213	0.181	0.213	-	-	0	-	-1.96%
2020-05-22	0.510	0.460	0.510	-	-	0	0	-	0.217	0.196	0.217	-	-	0	-	0.00%
2020-05-21	0.510	0.470	0.510	0.510	0.510	80,000	40,800	0.5100	0.217	0.200	0.217	0.217	0.217	188,199	0.2168	0.00%
2020-05-20	0.510	0.470	0.510	0.500	0.510	60,000	30,100	0.5017	0.217	0.200	0.217	0.213	0.217	141,149	0.2132	4.08%
2020-05-19	0.490	0.470	0.490	0.490	0.490	60,000	29,400	0.4900	0.208	0.200	0.208	0.208	0.208	141,149	0.2083	3.16%
2020-05-18	0.475	0.475	0.485	0.470	0.485	35,000	16,750	0.4786	0.202	0.202	0.206	0.200	0.206	82,337	0.2034	0.00%
2020-05-15	0.475	0.475	0.490	0.470	0.485	160,000	77,525	0.4845	0.202	0.202	0.208	0.200	0.206	376,397	0.2060	0.00%
2020-05-14	0.475	0.455	0.475	-	-	0	0	-	0.202	0.193	0.202	-	-	0	-	-1.04%
2020-05-13	0.480	0.460	0.480	0.480	0.480	115,000	55,200	0.4800	0.204	0.196	0.204	0.204	0.204	270,535	0.2040	6.67%
2020-05-12	0.450	0.450	0.485	0.450	0.470	275,000	127,000	0.4618	0.191	0.191	0.206	0.191	0.200	646,932	0.1963	-8.16%
2020-05-11	0.490	0.480	0.500	0.470	0.490	525,000	255,225	0.4861	0.208	0.204	0.213	0.200	0.208	1,235,053	0.2067	3.16%
2020-05-08	0.475	0.460	0.485	0.475	0.485	110,000	52,900	0.4809	0.202	0.196	0.206	0.202	0.206	258,773	0.2044	-1.04%
2020-05-07	0.480	0.460	0.490	0.480	0.480	55,000	26,400	0.4800	0.204	0.196	0.208	0.204	0.204	129,386	0.2040	-1.03%
2020-05-06	0.485	0.465	0.485	0.460	0.485	335,000	159,650	0.4766	0.206	0.198	0.206	0.196	0.206	788,081	0.2026	4.30%
2020-05-05	0.465	0.375	0.480	0.465	0.465	55,000	25,575	0.4650	0.198	0.159	0.204	0.198	0.198	129,386	0.1977	-4.12%
2020-05-04	0.485	0.470	0.495	0.485	0.485	55,000	26,675	0.4850	0.206	0.200	0.210	0.206	0.206	129,386	0.2062	5.43%
2020-04-29	0.460	0.450	0.480	-	-	0	0	-	0.196	0.191	0.204	-	-	0	-	0.00%
2020-04-28	0.460	0.460	0.490	0.445	0.500	255,000	120,900	0.4741	0.196	0.196	0.208	0.189	0.213	599,883	0.2015	-4.17%
2020-04-27	0.480	0.380	0.480	-	-	0	0	-	0.204	0.162	0.204	-	-	0	-	0.00%
2020-04-24	0.480	0.450	0.480	0.480	0.485	145,000	69,625	0.4802	0.204	0.191	0.204	0.204	0.206	341,110	0.2041	3.23%
2020-04-23	0.465	0.430	0.485	0.465	0.465	10,000	4,650	0.4650	0.198	0.183	0.206	0.198	0.198	23,525	0.1977	-3.12%
2020-04-22	0.480	0.400	0.490	-	-	0	0	-	0.204	0.170	0.208	-	-	0	-	0.00%
2020-04-21	0.480	0.455	0.485	-	-	0	0	-	0.204	0.193	0.206	-	-	0	-	0.00%
2020-04-20	0.480	0.465	0.485	0.465	0.480	140,000	65,850	0.4704	0.204	0.198	0.206	0.198	0.204	329,347	0.1999	3.23%
2020-04-17	0.465	0.465	0.485	0.460	0.460	5,000	2,300	0.4600	0.198	0.198	0.206	0.196	0.196	11,762	0.1955	1.09%
2020-04-16	0.460	0.460	0.470	0.460	0.460	10,000	4,600	0.4600	0.196	0.196	0.200	0.196	0.196	23,525	0.1955	-2.13%
2020-04-15	0.470	0.460	0.480	0.470	0.480	120,000	56,600	0.4717	0.200	0.196	0.204	0.200	0.204	282,298	0.2005	0.00%
2020-04-14	0.470	0.465	0.485	0.470	0.470	10,000	4,700	0.4700	0.200	0.198	0.206	0.200	0.200	23,525	0.1998	-5.05%
2020-04-09	0.495	0.465	0.495	-	-	0	0	-	0.210	0.198	0.210	-	-	0	-	-1.00%
2020-04-08	0.500	0.465	0.500	0.470	0.500	150,000	70,650	0.4710	0.213	0.198	0.213	0.200	0.213	352,872	0.2002	6.38%
2020-04-07	0.470	0.460	0.475	-	-	0	0	-	0.200	0.196	0.202	-	-	0	-	0.00%
2020-04-06	0.470	0.430	0.470	0.470	0.480	185,000	87,725	0.4742	0.200	0.183	0.200	0.200	0.204	435,209	0.2016	-1.05%
2020-04-03	0.475	0.430	0.480	0.460	0.490	485,000	230,250	0.4747	0.202	0.183	0.204	0.196	0.208	1,140,954	0.2018	1.06%
2020-04-02	0.470	0.400	0.485	-	-	0	0	-	0.200	0.170	0.206	-	-	0	-	0.00%
2020-04-01	0.470	0.370	0.480	-	-	0	0	-	0.200	0.157	0.204	-	-	0	-	0.00%
2020-03-31	0.470	0.400	0.485	-	-	0	0	-	0.200	0.170	0.206	-	-	0	-	0.00%
2020-03-30	0.470	0.385	0.470	0.470	0.470	85,000	39,950	0.4700	0.200	0.164	0.200	0.200	0.200	199,961	0.1998	0.00%
2020-03-27	0.470	0.425	0.470	0.440	0.470	75,000	35,000	0.4667	0.200	0.181	0.200	0.187	0.200	176,436	0.1984	5.62%
2020-03-26	0.445	0.380	0.445	-	-	0	0	-	0.189	0.162	0.189	-	-	0	-	-1.11%
2020-03-25	0.450	0.375	0.450	-	-	0	0	-	0.191	0.159	0.191	-	-	0	-	0.00%
2020-03-24	0.450	0.390	0.460	0.450	0.450	20,000	9,000	0.4500	0.191	0.166	0.196	0.191	0.191	47,050	0.1913	3.45%
2020-03-23	0.435	0.385	0.440	0.405	0.440	80,000	34,950	0.4369	0.185	0.164	0.187	0.172	0.187	188,199	0.1857	7.41%
2020-03-20	0.405	0.385	0.435	-	-	0	0	-	0.172	0.164	0.185	-	-	0	-	0.00%
2020-03-19	0.405	0.405	0.435	0.365	0.440	340,000	145,675	0.4285	0.172	0.172	0.185	0.155	0.187	799,844	0.1821	-3.57%
2020-03-18	0.420	0.420	0.455	0.375	0.450	350,000	149,525	0.4272	0.179	0.179	0.193	0.159	0.191	823,369	0.1816	-9.68%
2020-03-17	0.465	0.450	0.475	0.270	0.475	565,000	263,425	0.4662	0.198	0.191	0.202	0.115	0.202	1,329,152	0.1982	-2.11%
2020-03-16	0.475	-	0.475	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2020-03-13	0.475	-	0.475	0.475	0.475	155,000	73,625	0.4750	0.202	-	0.202	0.202	0.202	364,635	0.2019	-3.06%
2020-03-12	0.490	0.480	0.490	0.480	0.490	210,000	102,525	0.4882	0.208	0.204	0.208	0.204	0.208	494,021	0.2075	2.08%
2020-03-11	0.480	0.460	0.490	0.475	0.480	35,000	16,700	0.4771	0.204	0.196	0.208	0.202	0.204	82,337	0.2028	1.05%
2020-03-10	0.475	0.440	0.480	0.475	0.475	80,000	38,000	0.4750	0.202	0.187	0.204	0.202	0.202	188,199	0.2019	0.00%
2020-03-09	0.475	0.475	0.480	0.475	0.480	50,000	23,850	0.4770	0.202	0.202	0.204	0.202	0.204	117,624	0.2028	-4.04%
2020-03-06	0.495	0.485	0.500	0.495	0.495	150,000	74,250	0.4950	0.210	0.206	0.213	0.210	0.210	352,872	0.2104	0.00%
2020-03-05	0.495	0.480	0.495	0.480	0.495	220,000	107,675	0.4894	0.210	0.204	0.210	0.204	0.210	517,546	0.2080	4.21%
2020-03-04	0.475	0.475	0.490	-	-	0	0	-	0.202	0.202	0.208	-	-	0	-	0.00%
2020-03-03	0.475	0.465	0.490	0.475	0.475	10,000	4,750	0.4750	0.202	0.198	0.208	0.202	0.202	23,525	0.2019	0.00%
2020-03-02	0.475	0.475	0.480	-	-	0	0	-	0.202	0.202	0.204	-	-	0	-	0.00%
2020-02-28	0.475	0.470	0.480	0.470	0.485	1,745,000	825,750	0.4732	0.202	0.200	0.204	0.200	0.206	4,105,080	0.2012	-2.06%
2020-02-27	0.485	0.485	0.495	0.480	0.485	535,000	256,825	0.4800	0.206	0.206	0.210	0.204	0.206	1,258,578	0.2041	0.00%
2020-02-26	0.485	0.480	0.510	-	-	0	0	-	0.206	0.204	0.217	-	-	0	-	0.00%
2020-02-25	0.485	0.485	0.510	0.480	0.520	1,210,000	589,525	0.4872	0.206	0.206	0.217	0.204	0.221	2,846,503	0.2071	-3.00%
2020-02-24	0.500	0.500	0.510	0.490	0.530	790,000	394,750	0.4997	0.213	0.213	0.217	0.208	0.225	1,858,460	0.2124	-3.85%
2020-02-21	0.520	0.520	0.530	0.520	0.540	395,000	205,600	0.5205	0.221	0.221	0.225	0.221	0.230	929,230	0.2213	-7.14%
2020-02-20	0.560	0.540	0.560	0.570	0.570	5,000	2,850	0.5700	0.238	0.230	0.238	0.242	0.242	11,762	0.2423	0.00%
2020-02-19	0.560	0.550	0.560	0.530	0.580	1,455,000	792,450	0.5446	0.238	0.234	0.238	0.225	0.247	3,422,861	0.2315	5.66%
2020-02-18	0.530	0.510	0.530	0.510	0.530	395,000	205,700	0.5208	0.225	0.217	0.225	0.217	0.225	929,230	0.2214	0.00%
2020-02-17	0.530	0.520	0.530	0.520	0.530	725,000	382,500	0.5276	0.225	0.221	0.225	0.221	0.225	1,705,549	0.2243	3.92%
2020-02-14	0.510	0.500	0.520	0.500	0.520	175,000	89,650	0.5123	0.217	0.213	0.221	0.213	0.221	411,684	0.2178	3.03%
2020-02-13	0.495	0.495	0.520	0.495	0.500	105,000	52,475	0.4998	0.210	0.210	0.221	0.210	0.213	247,011	0.2124	-2.94%
2020-02-12	0.510	0.500	0.530	0.510	0.510	25,000	12,750	0.5100	0.217	0.213	0.225	0.217	0.217	58,812	0.2168	2.00%
2020-02-11	0.500	0.500	0.510	0.495	0.510	145,000	73,425	0.5064	0.213	0.213	0.217	0.210	0.217	341,110	0.2153	-1.96%
2020-02-10	0.510	0.500	0.530	0.510	0.530	165,000	85,300	0.5170	0.217	0.213	0.225	0.217	0.225	388,159	0.2198	-3.77%
2020-02-07	0.530	0.520	0.530	0.510	0.530	755,000	395,350	0.5236	0.225	0.221	0.225	0.217	0.225	1,776,124	0.2226	1.92%
2020-02-06	0.520	0.510	0.530	0.490	0.530	1,470,000	752,925	0.5122	0.221	0.217	0.225	0.208	0.225	3,458,148	0.2177	5.05%
2020-02-05	0.495	0.495	0.500	0.490	0.510	355,000	177,575	0.5002	0.210	0.210	0.213	0.208	0.217	835,131	0.2126	-2.94%
2020-02-04	0.510	0.490	0.510	0.490	0.510	470,000	235,775	0.5016	0.217	0.208	0.217	0.208	0.217	1,105,666	0.2132	4.08%
2020-02-03	0.490	0.480	0.490	0.470	0.490	55,000	26,275	0.4777	0.208	0.204	0.208	0.200	0.208	129,386	0.2031	4.26%
2020-01-31	0.470	0.470	0.480	0.470	0.485	740,000	351,550	0.4751	0.200	0.200	0.204	0.200	0.206	1,740,836	0.2019	-4.08%
2020-01-30	0.490	0.480	0.495	0.460	0.500	445,000	213,275	0.4793	0.208	0.204	0.210	0.196	0.213	1,046,854	0.2037	0.00%
2020-01-29	0.490	0.480	0.490	0.470	0.490	555,000	266,175	0.4796	0.208	0.204	0.208	0.200	0.208	1,305,627	0.2039	-2.00%
2020-01-24	0.500	0.490	0.510	0.500	0.500	90,000	45,000	0.5000	0.213	0.208	0.217	0.213	0.213	211,723	0.2125	-1.96%
2020-01-23	0.510	0.500	0.510	0.500	0.510	385,000	194,850	0.5061	0.217	0.213	0.217	0.213	0.217	905,705	0.2151	0.00%
2020-01-22	0.510	0.500	0.510	0.490	0.510	670,000	334,800	0.4997	0.217	0.213	0.217	0.208	0.217	1,576,163	0.2124	-1.92%
2020-01-21	0.520	0.510	0.520	0.500	0.550	5,305,000	2,716,050	0.5120	0.221	0.217	0.221	0.213	0.234	12,479,915	0.2176	-5.45%
2020-01-20	0.550	0.550	0.560	0.550	0.580	1,065,000	594,550	0.5583	0.234	0.234	0.238	0.234	0.247	2,505,393	0.2373	-5.17%
2020-01-17	0.580	0.560	0.590	0.560	0.590	885,000	508,050	0.5741	0.247	0.238	0.251	0.238	0.251	2,081,946	0.2440	1.75%
2020-01-16	0.570	0.560	0.590	0.570	0.590	805,000	464,400	0.5769	0.242	0.238	0.251	0.242	0.251	1,893,748	0.2452	-6.56%
2020-01-15	0.610	0.580	0.620	0.580	0.630	1,415,000	854,650	0.6040	0.259	0.247	0.264	0.247	0.268	3,328,761	0.2567	1.67%
2020-01-14	0.600	0.580	0.610	0.560	0.640	8,065,000	4,753,000	0.5893	0.255	0.247	0.259	0.238	0.272	18,972,764	0.2505	9.09%
2020-01-13	0.550	0.550	0.570	0.540	0.580	850,000	483,700	0.5691	0.234	0.234	0.242	0.230	0.247	1,999,609	0.2419	0.00%
2020-01-10	0.550	0.550	0.570	0.540	0.560	200,000	110,500	0.5525	0.234	0.234	0.242	0.230	0.238	470,496	0.2349	0.00%
2020-01-09	0.550	0.540	0.560	0.540	0.560	1,125,000	620,700	0.5517	0.234	0.230	0.238	0.230	0.238	2,646,542	0.2345	-3.51%
2020-01-08	0.570	0.560	0.570	0.520	0.620	2,305,000	1,322,600	0.5738	0.242	0.238	0.242	0.221	0.264	5,422,470	0.2439	7.55%
2020-01-07	0.530	0.530	0.550	0.530	0.550	500,000	272,700	0.5454	0.225	0.225	0.234	0.225	0.234	1,176,241	0.2318	-5.36%
2020-01-06	0.560	0.540	0.560	0.520	0.560	1,765,000	963,200	0.5457	0.238	0.230	0.238	0.221	0.238	4,152,130	0.2320	7.69%
2020-01-03	0.520	0.520	0.530	0.520	0.530	175,000	92,400	0.5280	0.221	0.221	0.225	0.221	0.225	411,684	0.2244	-7.14%
2020-01-02	0.560	0.530	0.560	0.510	0.560	720,000	380,700	0.5288	0.238	0.225	0.238	0.217	0.238	1,693,787	0.2248	7.69%
2019-12-31	0.520	0.520	0.540	0.520	0.540	250,000	130,100	0.5204	0.221	0.221	0.230	0.221	0.230	588,120	0.2212	0.00%
2019-12-30	0.520	0.510	0.530	0.520	0.530	150,000	78,800	0.5253	0.221	0.217	0.225	0.221	0.225	352,872	0.2233	-1.89%
2019-12-27	0.530	0.520	0.540	0.530	0.560	330,000	178,900	0.5421	0.225	0.221	0.230	0.225	0.238	776,319	0.2304	-5.36%
2019-12-24	0.560	0.540	0.560	0.520	0.560	50,000	26,600	0.5320	0.238	0.230	0.238	0.221	0.238	117,624	0.2261	3.70%
2019-12-23	0.540	0.540	0.550	0.540	0.550	355,000	195,100	0.5496	0.230	0.230	0.234	0.230	0.234	835,131	0.2336	0.00%
2019-12-20	0.540	0.520	0.540	0.520	0.540	130,000	69,300	0.5331	0.230	0.221	0.230	0.221	0.230	305,823	0.2266	0.00%
2019-12-19	0.540	0.530	0.540	0.530	0.550	145,000	79,200	0.5462	0.230	0.225	0.230	0.225	0.234	341,110	0.2322	-1.82%
2019-12-18	0.550	0.540	0.550	0.520	0.560	535,000	295,850	0.5530	0.234	0.230	0.234	0.221	0.238	1,258,578	0.2351	1.85%
2019-12-17	0.540	0.530	0.540	0.520	0.540	2,590,000	1,393,800	0.5381	0.230	0.225	0.230	0.221	0.230	6,092,927	0.2288	3.85%
2019-12-16	0.520	0.510	0.530	0.510	0.520	135,000	69,300	0.5133	0.221	0.217	0.225	0.217	0.221	317,585	0.2182	1.96%
2019-12-13	0.510	0.510	0.530	0.500	0.510	335,000	169,100	0.5048	0.217	0.217	0.225	0.213	0.217	788,081	0.2146	0.00%
2019-12-12	0.510	0.510	0.520	0.510	0.530	670,000	343,700	0.5130	0.217	0.217	0.221	0.217	0.225	1,576,163	0.2181	0.00%
2019-12-11	0.510	0.510	0.520	0.510	0.560	4,115,000	2,209,900	0.5370	0.217	0.217	0.221	0.217	0.238	9,680,462	0.2283	-8.93%
2019-12-10	0.560	0.540	0.560	0.510	0.560	9,350,000	5,076,450	0.5429	0.238	0.230	0.238	0.217	0.238	21,995,703	0.2308	12.00%
2019-12-09	0.500	0.500	0.520	0.500	0.520	915,000	468,000	0.5115	0.213	0.213	0.221	0.213	0.221	2,152,521	0.2174	-1.96%
2019-12-06	0.510	0.510	0.520	0.510	0.540	1,660,000	862,200	0.5194	0.217	0.217	0.221	0.217	0.230	3,905,119	0.2208	-3.77%
2019-12-05	0.530	0.520	0.540	0.510	0.550	1,020,000	542,700	0.5321	0.225	0.221	0.230	0.217	0.234	2,399,531	0.2262	-3.64%
2019-12-04	0.550	0.550	0.560	0.550	0.560	360,000	198,600	0.5517	0.234	0.234	0.238	0.234	0.238	846,893	0.2345	-3.51%
2019-12-03	0.570	0.560	0.570	0.560	0.590	1,515,000	852,050	0.5624	0.242	0.238	0.242	0.238	0.251	3,564,010	0.2391	0.00%
2019-12-02	0.570	0.560	0.580	0.550	0.570	3,170,000	1,766,850	0.5574	0.242	0.238	0.247	0.234	0.242	7,457,367	0.2369	1.79%
2019-11-29	0.560	0.560	0.570	0.540	0.560	4,035,000	2,247,350	0.5570	0.238	0.238	0.242	0.230	0.238	9,492,263	0.2368	0.00%
2019-11-28	0.560	0.550	0.560	0.550	0.580	1,735,000	979,700	0.5647	0.238	0.234	0.238	0.234	0.247	4,081,556	0.2400	0.00%
2019-11-27	0.560	0.560	0.570	0.540	0.640	6,910,000	4,086,400	0.5914	0.238	0.238	0.242	0.230	0.272	16,255,648	0.2514	1.82%
2019-11-26	0.550	0.560	0.570	0.520	0.600	3,090,000	1,746,600	0.5652	0.234	0.238	0.242	0.221	0.255	7,269,168	0.2403	3.77%
2019-11-25	0.530	0.530	0.540	0.530	0.570	4,500,000	2,456,300	0.5458	0.225	0.225	0.230	0.225	0.242	10,586,167	0.2320	0.00%
2019-11-22	0.530	0.530	0.540	0.500	0.680	18,095,000	10,982,000	0.6069	0.225	0.225	0.230	0.213	0.289	42,568,154	0.2580	-19.70%
2019-11-21	0.660	0.650	0.660	0.590	0.740	32,345,000	21,366,200	0.6606	0.281	0.276	0.281	0.251	0.315	76,091,016	0.2808	8.20%
2019-11-20	0.610	0.610	0.630	0.550	0.910	97,660,000	67,170,550	0.6878	0.259	0.259	0.268	0.234	0.387	229,743,350	0.2924	8.93%
2019-11-19	0.560	0.550	0.560	0.550	0.560	7,095,000	3,950,200	0.5568	0.238	0.234	0.238	0.234	0.238	16,690,857	0.2367	3.70%
2019-11-18	0.540	0.540	0.550	0.530	0.590	18,230,000	10,214,200	0.5603	0.230	0.230	0.234	0.225	0.251	42,885,739	0.2382	-3.57%
2019-11-15	0.560	0.560	0.570	0.520	0.580	65,545,000	36,043,250	0.5499	0.238	0.238	0.242	0.221	0.247	154,193,404	0.2338