MBV International Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01957	2020-07-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.220	0.215	0.220	0.217	0.225	165,000	36,297	0.2200	0.220	0.215	0.220	0.217	0.225	165,000	0.2200	1.38%
2025-10-31	0	0.217	0.215	0.219	0.216	0.224	192,500	41,792	0.2171	0.217	0.215	0.219	0.216	0.224	192,500	0.2171	0.46%
2025-10-30	0	0.216	0.216	0.226	0.215	0.230	555,000	121,657	0.2192	0.216	0.216	0.226	0.215	0.230	555,000	0.2192	-2.70%
2025-10-28	0	0.222	0.220	0.222	0.222	0.239	1,487,500	333,962	0.2245	0.222	0.220	0.222	0.222	0.239	1,487,500	0.2245	-6.72%
2025-10-27	0	0.238	0.237	0.239	0.237	0.248	237,500	56,912	0.2396	0.238	0.237	0.239	0.237	0.248	237,500	0.2396	-0.83%
2025-10-24	0	0.240	0.237	0.248	0.240	0.248	652,500	159,117	0.2439	0.240	0.237	0.248	0.240	0.248	652,500	0.2439	-2.44%
2025-10-23	0	0.246	0.240	0.247	0.240	0.255	672,500	165,167	0.2456	0.246	0.240	0.247	0.240	0.255	672,500	0.2456	-1.20%
2025-10-22	0	0.249	0.243	0.250	0.243	0.255	482,500	119,410	0.2475	0.249	0.243	0.250	0.243	0.255	482,500	0.2475	-2.35%
2025-10-21	0	0.255	0.255	0.260	0.255	0.260	647,500	165,237	0.2552	0.255	0.255	0.260	0.255	0.260	647,500	0.2552	0.00%
2025-10-20	0	0.255	0.247	0.255	0.250	0.255	225,000	56,262	0.2501	0.255	0.247	0.255	0.250	0.255	225,000	0.2501	2.00%
2025-10-17	0	0.250	0.247	0.255	0.249	0.255	1,290,000	322,535	0.2500	0.250	0.247	0.255	0.249	0.255	1,290,000	0.2500	0.00%
2025-10-16	0	0.250	0.248	0.255	0.250	0.265	610,000	157,525	0.2582	0.250	0.248	0.255	0.250	0.265	610,000	0.2582	-3.85%
2025-10-15	0	0.260	0.250	0.260	0.250	0.270	1,277,500	336,037	0.2630	0.260	0.250	0.260	0.250	0.270	1,277,500	0.2630	4.00%
2025-10-14	0	0.250	0.247	0.250	0.249	0.280	1,167,500	304,235	0.2606	0.250	0.247	0.250	0.249	0.280	1,167,500	0.2606	-1.96%
2025-10-13	0	0.255	0.248	0.255	0.239	0.255	1,092,500	267,330	0.2447	0.255	0.248	0.255	0.239	0.255	1,092,500	0.2447	5.37%
2025-10-10	0	0.242	0.242	0.247	0.241	0.255	7,077,500	1,741,802	0.2461	0.242	0.242	0.247	0.241	0.255	7,077,500	0.2461	0.00%
2025-10-09	0	0.242	0.242	0.244	0.242	0.247	472,500	114,752	0.2429	0.242	0.242	0.244	0.242	0.247	472,500	0.2429	-2.02%
2025-10-08	0	0.247	0.245	0.249	0.241	0.260	1,220,000	301,177	0.2469	0.247	0.245	0.249	0.241	0.260	1,220,000	0.2469	-5.00%
2025-10-06	0	0.260	0.255	0.260	0.260	0.280	527,500	139,712	0.2649	0.260	0.255	0.260	0.260	0.280	527,500	0.2649	-1.89%
2025-10-03	0	0.265	0.265	0.275	0.265	0.300	14,567,500	4,096,075	0.2812	0.265	0.265	0.275	0.265	0.300	14,567,500	0.2812	-3.64%
2025-10-02	0	0.275	0.270	0.275	0.245	0.290	4,002,500	1,072,467	0.2679	0.275	0.270	0.275	0.245	0.290	4,002,500	0.2679	5.77%
2025-09-30	0	0.260	0.255	0.260	0.239	0.270	2,575,000	663,845	0.2578	0.260	0.255	0.260	0.239	0.270	2,575,000	0.2578	4.42%
2025-09-29	0	0.249	0.249	0.250	0.235	0.260	1,252,500	306,985	0.2451	0.249	0.249	0.250	0.235	0.260	1,252,500	0.2451	-4.23%
2025-09-26	0	0.260	0.255	0.260	0.233	0.265	1,670,000	424,630	0.2543	0.260	0.255	0.260	0.233	0.265	1,670,000	0.2543	13.04%
2025-09-25	0	0.230	0.230	0.240	0.230	0.255	1,317,500	315,840	0.2397	0.230	0.230	0.240	0.230	0.255	1,317,500	0.2397	-5.35%
2025-09-24	0	0.243	0.240	0.243	0.240	0.265	1,652,500	409,660	0.2479	0.243	0.240	0.243	0.240	0.265	1,652,500	0.2479	-6.54%
2025-09-23	0	0.260	0.255	0.260	0.231	0.270	1,960,000	494,792	0.2524	0.260	0.255	0.260	0.231	0.270	1,960,000	0.2524	11.59%
2025-09-22	0	0.233	0.230	0.234	0.229	0.245	175,000	40,822	0.2333	0.233	0.230	0.234	0.229	0.245	175,000	0.2333	0.43%
2025-09-19	0	0.232	0.230	0.244	0.232	0.233	62,500	14,517	0.2323	0.232	0.230	0.244	0.232	0.233	62,500	0.2323	0.00%
2025-09-18	0	0.232	0.232	0.246	0.232	0.232	10,000	2,320	0.2320	0.232	0.232	0.246	0.232	0.232	10,000	0.2320	-1.28%
2025-09-17	0	0.235	0.233	0.238	0.235	0.238	137,500	32,350	0.2353	0.235	0.233	0.238	0.235	0.238	137,500	0.2353	-0.42%
2025-09-16	0	0.236	0.236	0.242	0.235	0.239	935,000	220,980	0.2363	0.236	0.236	0.242	0.235	0.239	935,000	0.2363	-1.67%
2025-09-15	0	0.240	0.236	0.240	0.223	0.247	905,000	210,902	0.2330	0.240	0.236	0.240	0.223	0.247	905,000	0.2330	6.67%
2025-09-12	0	0.225	0.223	0.227	0.220	0.225	517,500	114,755	0.2217	0.225	0.223	0.227	0.220	0.225	517,500	0.2217	0.00%
2025-09-11	0	0.225	0.224	0.227	0.219	0.225	172,500	38,497	0.2232	0.225	0.224	0.227	0.219	0.225	172,500	0.2232	1.35%
2025-09-10	0	0.222	0.222	0.224	0.220	0.223	792,500	174,967	0.2208	0.222	0.222	0.224	0.220	0.223	792,500	0.2208	-1.33%
2025-09-09	0	0.225	0.222	0.225	0.218	0.226	320,000	71,545	0.2236	0.225	0.222	0.225	0.218	0.226	320,000	0.2236	1.81%
2025-09-08	0	0.221	0.216	0.222	0.217	0.221	852,500	187,602	0.2201	0.221	0.216	0.222	0.217	0.221	852,500	0.2201	0.00%
2025-09-05	0	0.221	0.220	0.225	0.216	0.225	697,500	153,450	0.2200	0.221	0.220	0.225	0.216	0.225	697,500	0.2200	1.84%
2025-09-04	0	0.217	0.215	0.217	0.217	0.217	5,000	1,085	0.2170	0.217	0.215	0.217	0.217	0.217	5,000	0.2170	-1.36%
2025-09-03	0	0.220	0.220	0.222	0.215	0.220	247,500	54,322	0.2195	0.220	0.220	0.222	0.215	0.220	247,500	0.2195	-0.45%
2025-09-02	0	0.221	0.215	0.221	0.212	0.217	345,000	74,292	0.2153	0.221	0.215	0.221	0.212	0.217	345,000	0.2153	-0.90%
2025-09-01	0	0.223	0.222	0.227	0.218	0.223	235,000	51,947	0.2211	0.223	0.222	0.227	0.218	0.223	235,000	0.2211	2.76%
2025-08-29	0	0.217	0.216	0.217	0.216	0.223	510,000	112,230	0.2201	0.217	0.216	0.217	0.216	0.223	510,000	0.2201	0.93%
2025-08-28	0	0.215	0.215	0.218	0.213	0.217	245,000	52,582	0.2146	0.215	0.215	0.218	0.213	0.217	245,000	0.2146	-1.83%
2025-08-27	0	0.219	0.218	0.220	0.218	0.224	192,500	42,600	0.2213	0.219	0.218	0.220	0.218	0.224	192,500	0.2213	-2.23%
2025-08-26	0	0.224	0.224	0.225	0.221	0.228	192,500	43,092	0.2239	0.224	0.224	0.225	0.221	0.228	192,500	0.2239	-1.32%
2025-08-25	0	0.227	0.227	0.229	0.222	0.226	165,000	36,875	0.2235	0.227	0.227	0.229	0.222	0.226	165,000	0.2235	1.79%
2025-08-22	0	0.223	0.216	0.225	0.215	0.223	345,000	75,447	0.2187	0.223	0.216	0.225	0.215	0.223	345,000	0.2187	2.76%
2025-08-21	0	0.217	0.215	0.217	0.214	0.217	902,500	194,185	0.2152	0.217	0.215	0.217	0.214	0.217	902,500	0.2152	-1.81%
2025-08-20	0	0.221	0.217	0.222	-	-	0	0	-	0.221	0.217	0.222	-	-	0	-	0.00%
2025-08-19	0	0.221	0.216	0.223	0.221	0.221	37,500	8,287	0.2210	0.221	0.216	0.223	0.221	0.221	37,500	0.2210	0.00%
2025-08-18	0	0.221	0.217	0.222	0.216	0.221	342,500	74,120	0.2164	0.221	0.217	0.222	0.216	0.221	342,500	0.2164	-0.45%
2025-08-15	0	0.222	0.218	0.222	0.222	0.222	2,500	555	0.2220	0.222	0.218	0.222	0.222	0.222	2,500	0.2220	0.91%
2025-08-14	0	0.220	0.217	0.224	-	-	0	0	-	0.220	0.217	0.224	-	-	0	-	0.00%
2025-08-13	0	0.220	0.220	0.223	0.217	0.224	352,500	76,807	0.2179	0.220	0.220	0.223	0.217	0.224	352,500	0.2179	0.92%
2025-08-12	0	0.218	0.218	0.223	0.218	0.218	165,000	35,970	0.2180	0.218	0.218	0.223	0.218	0.218	165,000	0.2180	-2.24%
2025-08-11	0	0.223	0.218	0.223	0.218	0.223	112,500	24,582	0.2185	0.223	0.218	0.223	0.218	0.223	112,500	0.2185	1.83%
2025-08-08	0	0.219	0.219	0.223	0.219	0.219	5,000	1,095	0.2190	0.219	0.219	0.223	0.219	0.219	5,000	0.2190	0.46%
2025-08-07	0	0.218	0.218	0.225	0.218	0.223	212,500	46,705	0.2198	0.218	0.218	0.225	0.218	0.223	212,500	0.2198	-3.11%
2025-08-06	0	0.225	0.220	0.225	0.208	0.225	2,342,500	506,755	0.2163	0.225	0.220	0.225	0.208	0.225	2,342,500	0.2163	-1.75%
2025-08-05	0	0.229	0.223	0.230	0.223	0.229	230,000	52,490	0.2282	0.229	0.223	0.230	0.223	0.229	230,000	0.2282	0.00%
2025-08-04	0	0.229	0.223	0.230	0.221	0.229	85,000	18,930	0.2227	0.229	0.223	0.230	0.221	0.229	85,000	0.2227	3.15%
2025-08-01	0	0.222	0.221	0.226	0.220	0.225	517,500	114,677	0.2216	0.222	0.221	0.226	0.220	0.225	517,500	0.2216	-1.77%
2025-07-31	0	0.226	0.226	0.227	0.221	0.226	385,000	86,585	0.2249	0.226	0.226	0.227	0.221	0.226	385,000	0.2249	0.00%
2025-07-30	0	0.226	0.220	0.226	0.221	0.229	527,500	117,437	0.2226	0.226	0.220	0.226	0.221	0.229	527,500	0.2226	2.26%
2025-07-29	0	0.221	0.221	0.222	0.220	0.223	620,000	136,677	0.2204	0.221	0.221	0.222	0.220	0.223	620,000	0.2204	-1.78%
2025-07-28	0	0.225	0.225	0.228	0.217	0.228	1,450,000	323,765	0.2233	0.225	0.225	0.228	0.217	0.228	1,450,000	0.2233	4.65%
2025-07-25	0	0.215	0.215	0.216	0.211	0.217	260,000	55,925	0.2151	0.215	0.215	0.216	0.211	0.217	260,000	0.2151	1.90%
2025-07-24	0	0.211	0.210	0.218	0.210	0.214	212,500	45,060	0.2120	0.211	0.210	0.218	0.210	0.214	212,500	0.2120	-0.47%
2025-07-23	0	0.212	0.212	0.213	0.209	0.213	512,500	107,797	0.2103	0.212	0.212	0.213	0.209	0.213	512,500	0.2103	-1.40%
2025-07-22	0	0.215	0.212	0.218	0.210	0.215	387,500	81,595	0.2106	0.215	0.212	0.218	0.210	0.215	387,500	0.2106	1.42%
2025-07-21	0	0.212	0.212	0.215	0.210	0.212	552,500	116,160	0.2102	0.212	0.212	0.215	0.210	0.212	552,500	0.2102	-1.40%
2025-07-18	0	0.215	0.213	0.215	0.215	0.217	135,000	29,215	0.2164	0.215	0.213	0.215	0.215	0.217	135,000	0.2164	-0.92%
2025-07-17	0	0.217	0.213	0.217	0.217	0.217	5,000	1,085	0.2170	0.217	0.213	0.217	0.217	0.217	5,000	0.2170	0.00%
2025-07-16	0	0.217	0.212	0.217	0.217	0.217	2,500	542	0.2168	0.217	0.212	0.217	0.217	0.217	2,500	0.2168	0.00%
2025-07-15	0	0.217	0.217	0.218	0.200	0.217	2,190,000	461,667	0.2108	0.217	0.217	0.218	0.200	0.217	2,190,000	0.2108	-0.46%
2025-07-14	0	0.218	0.219	0.220	0.214	0.221	1,482,500	323,507	0.2182	0.218	0.219	0.220	0.214	0.221	1,482,500	0.2182	1.87%
2025-07-11	0	0.214	0.209	0.214	0.208	0.215	1,112,500	232,212	0.2087	0.214	0.209	0.214	0.208	0.215	1,112,500	0.2087	-0.47%
2025-07-10	0	0.215	0.210	0.217	0.215	0.215	72,500	15,587	0.2150	0.215	0.210	0.217	0.215	0.215	72,500	0.2150	-0.46%
2025-07-09	0	0.216	0.216	0.217	0.210	0.210	5,000	1,050	0.2100	0.216	0.216	0.217	0.210	0.210	5,000	0.2100	2.86%
2025-07-08	0	0.210	0.215	0.216	0.207	0.218	1,237,500	260,705	0.2107	0.210	0.215	0.216	0.207	0.218	1,237,500	0.2107	-3.67%
2025-07-07	0	0.218	0.217	0.225	0.218	0.225	507,500	112,565	0.2218	0.218	0.217	0.225	0.218	0.225	507,500	0.2218	-0.91%
2025-07-04	0	0.220	0.205	0.220	0.206	0.220	817,500	174,190	0.2131	0.220	0.205	0.220	0.206	0.220	817,500	0.2131	1.38%
2025-07-03	0	0.217	0.210	0.218	0.210	0.217	622,500	133,272	0.2141	0.217	0.210	0.218	0.210	0.217	622,500	0.2141	0.46%
2025-07-02	0	0.216	0.210	0.216	0.217	0.217	85,000	18,445	0.2170	0.216	0.210	0.216	0.217	0.217	85,000	0.2170	0.47%
2025-06-30	0	0.215	0.210	0.218	0.202	0.216	2,740,000	557,935	0.2036	0.215	0.210	0.218	0.202	0.216	2,740,000	0.2036	-0.92%
2025-06-27	0	0.217	0.221	0.222	0.217	0.218	255,000	55,485	0.2176	0.217	0.221	0.222	0.217	0.218	255,000	0.2176	0.00%
2025-06-26	0	0.217	0.217	0.218	0.212	0.213	635,000	134,935	0.2125	0.217	0.217	0.218	0.212	0.213	635,000	0.2125	0.46%
2025-06-25	0	0.216	0.213	0.217	0.211	0.216	542,500	115,990	0.2138	0.216	0.213	0.217	0.211	0.216	542,500	0.2138	0.00%
2025-06-24	0	0.216	0.213	0.216	-	-	0	0	-	0.216	0.213	0.216	-	-	0	-	0.00%
2025-06-23	0	0.216	0.210	0.216	0.215	0.216	255,000	54,935	0.2154	0.216	0.210	0.216	0.215	0.216	255,000	0.2154	0.00%
2025-06-20	0	0.216	0.216	0.217	0.210	0.212	1,625,000	343,535	0.2114	0.216	0.216	0.217	0.210	0.212	1,625,000	0.2114	-0.46%
2025-06-19	0	0.217	0.212	0.217	0.215	0.217	110,000	23,670	0.2152	0.217	0.212	0.217	0.215	0.217	110,000	0.2152	0.93%
2025-06-18	0	0.215	0.213	0.218	0.214	0.217	382,500	82,217	0.2149	0.215	0.213	0.218	0.214	0.217	382,500	0.2149	-0.46%
2025-06-17	0	0.216	0.213	0.218	0.212	0.216	570,000	122,087	0.2142	0.216	0.213	0.218	0.212	0.216	570,000	0.2142	-0.46%
2025-06-16	0	0.217	0.216	0.217	0.214	0.220	507,500	109,205	0.2152	0.217	0.216	0.217	0.214	0.220	507,500	0.2152	-3.98%
2025-06-13	0	0.226	0.215	0.226	0.216	0.227	450,000	99,062	0.2201	0.226	0.215	0.226	0.216	0.227	450,000	0.2201	1.35%
2025-06-12	0	0.223	0.222	0.223	0.221	0.224	377,500	83,882	0.2222	0.223	0.222	0.223	0.221	0.224	377,500	0.2222	1.36%
2025-06-11	0	0.220	0.218	0.220	0.213	0.221	892,500	190,275	0.2132	0.220	0.218	0.220	0.213	0.221	892,500	0.2132	3.29%
2025-06-10	0	0.213	0.210	0.223	0.213	0.224	145,000	31,755	0.2190	0.213	0.210	0.223	0.213	0.224	145,000	0.2190	-3.18%
2025-06-09	0	0.220	0.220	0.224	0.215	0.220	1,365,000	295,220	0.2163	0.220	0.220	0.224	0.215	0.220	1,365,000	0.2163	0.92%
2025-06-06	0	0.218	0.217	0.227	0.217	0.228	1,317,500	294,505	0.2235	0.218	0.217	0.227	0.217	0.228	1,317,500	0.2235	-4.39%
2025-06-05	0	0.228	0.217	0.228	0.209	0.232	1,755,000	387,495	0.2208	0.228	0.217	0.228	0.209	0.232	1,755,000	0.2208	7.04%
2025-06-04	0	0.213	0.208	0.213	0.208	0.215	710,000	149,967	0.2112	0.213	0.208	0.213	0.208	0.215	710,000	0.2112	0.95%
2025-06-03	0	0.211	0.210	0.211	0.210	0.220	2,460,000	526,085	0.2139	0.211	0.210	0.211	0.210	0.220	2,460,000	0.2139	-3.65%
2025-06-02	0	0.219	0.214	0.219	0.211	0.225	2,332,500	499,725	0.2142	0.219	0.214	0.219	0.211	0.225	2,332,500	0.2142	-4.37%
2025-05-30	0	0.229	0.227	0.229	0.223	0.232	1,272,500	288,015	0.2263	0.229	0.227	0.229	0.223	0.232	1,272,500	0.2263	-2.55%
2025-05-29	0	0.235	0.234	0.235	0.232	0.241	1,680,000	398,375	0.2371	0.235	0.234	0.235	0.232	0.241	1,680,000	0.2371	-2.49%
2025-05-28	0	0.241	0.239	0.241	0.240	0.265	2,722,500	677,565	0.2489	0.241	0.239	0.241	0.240	0.265	2,722,500	0.2489	1.69%
2025-05-27	0	0.237	0.237	0.243	0.231	0.249	5,747,500	1,352,937	0.2354	0.237	0.237	0.243	0.231	0.249	5,747,500	0.2354	-7.06%
2025-05-26	0	0.255	0.250	0.255	0.231	0.265	6,530,000	1,605,795	0.2459	0.255	0.250	0.255	0.231	0.265	6,530,000	0.2459	-1.92%
2025-05-23	0	0.260	0.260	0.265	0.260	0.275	2,355,000	623,700	0.2648	0.260	0.260	0.265	0.260	0.275	2,355,000	0.2648	-7.14%
2025-05-22	0	0.280	0.275	0.280	0.270	0.295	2,457,500	691,475	0.2814	0.280	0.275	0.280	0.270	0.295	2,457,500	0.2814	-5.08%
2025-05-21	0	0.295	0.285	0.295	0.285	0.300	1,915,000	552,537	0.2885	0.295	0.285	0.295	0.285	0.300	1,915,000	0.2885	-1.67%
2025-05-20	0	0.300	0.295	0.300	0.265	0.305	4,157,500	1,198,625	0.2883	0.300	0.295	0.300	0.265	0.305	4,157,500	0.2883	0.00%
2025-05-19	0	0.300	0.290	0.300	0.290	0.310	2,867,500	850,362	0.2966	0.300	0.290	0.300	0.290	0.310	2,867,500	0.2966	-3.23%
2025-05-16	0	0.310	0.305	0.315	0.280	0.320	4,267,500	1,264,425	0.2963	0.310	0.305	0.315	0.280	0.320	4,267,500	0.2963	0.00%
2025-05-15	0	0.310	0.310	0.315	0.240	0.355	17,407,900	5,456,050	0.3134	0.310	0.310	0.315	0.240	0.355	17,407,900	0.3134	24.00%
2025-05-14	0	0.250	0.248	0.250	0.246	0.280	2,520,000	643,972	0.2555	0.250	0.248	0.250	0.246	0.280	2,520,000	0.2555	-10.71%
2025-05-13	0	0.280	0.275	0.280	0.260	0.310	5,372,500	1,486,325	0.2767	0.280	0.275	0.280	0.260	0.310	5,372,500	0.2767	-5.08%
2025-05-12	0	0.295	0.290	0.295	0.215	0.300	9,075,000	2,425,472	0.2673	0.295	0.290	0.295	0.215	0.300	9,075,000	0.2673	41.83%
2025-05-09	0	0.208	0.208	0.212	0.192	0.221	2,147,500	448,992	0.2091	0.208	0.208	0.212	0.192	0.221	2,147,500	0.2091	-7.14%
2025-05-08	0	0.224	0.214	0.224	0.190	0.230	8,955,000	1,881,377	0.2101	0.224	0.214	0.224	0.190	0.230	8,955,000	0.2101	18.52%
2025-05-07	0	0.189	0.188	0.190	0.186	0.194	1,315,000	247,152	0.1879	0.189	0.188	0.190	0.186	0.194	1,315,000	0.1879	0.53%
2025-05-06	0	0.188	0.187	0.190	0.187	0.191	1,857,500	349,072	0.1879	0.188	0.187	0.190	0.187	0.191	1,857,500	0.1879	0.53%
2025-05-02	0	0.187	0.192	0.193	0.187	0.192	240,000	45,592	0.1900	0.187	0.192	0.193	0.187	0.192	240,000	0.1900	-2.09%
2025-04-30	0	0.191	0.186	0.192	0.186	0.192	1,927,500	363,955	0.1888	0.191	0.186	0.192	0.186	0.192	1,927,500	0.1888	-1.04%
2025-04-29	0	0.193	0.188	0.193	0.188	0.193	1,865,000	353,217	0.1894	0.193	0.188	0.193	0.188	0.193	1,865,000	0.1894	0.00%
2025-04-28	0	0.193	0.188	0.194	0.186	0.197	1,252,500	239,312	0.1911	0.193	0.188	0.194	0.186	0.197	1,252,500	0.1911	1.05%
2025-04-25	0	0.191	0.189	0.191	0.188	0.192	207,500	39,202	0.1889	0.191	0.189	0.191	0.188	0.192	207,500	0.1889	0.00%
2025-04-24	0	0.191	0.189	0.191	0.189	0.192	600,000	113,842	0.1897	0.191	0.189	0.191	0.189	0.192	600,000	0.1897	1.06%
2025-04-23	0	0.189	0.189	0.191	0.186	0.192	990,000	188,182	0.1901	0.189	0.189	0.191	0.186	0.192	990,000	0.1901	-2.07%
2025-04-22	0	0.193	0.189	0.194	0.190	0.194	845,000	162,155	0.1919	0.193	0.189	0.194	0.190	0.194	845,000	0.1919	-2.03%
2025-04-17	0	0.197	0.191	0.197	0.190	0.197	2,777,500	537,622	0.1936	0.197	0.191	0.197	0.190	0.197	2,777,500	0.1936	-0.51%
2025-04-16	0	0.198	0.189	0.198	0.190	0.198	1,315,000	252,047	0.1917	0.198	0.189	0.198	0.190	0.198	1,315,000	0.1917	1.54%
2025-04-15	0	0.195	0.190	0.195	0.191	0.196	1,165,000	227,337	0.1951	0.195	0.190	0.195	0.191	0.196	1,165,000	0.1951	0.00%
2025-04-14	0	0.195	0.191	0.195	0.192	0.199	1,872,500	364,667	0.1947	0.195	0.191	0.195	0.192	0.199	1,872,500	0.1947	-1.02%
2025-04-11	0	0.197	0.190	0.198	0.192	0.197	605,000	117,762	0.1946	0.197	0.190	0.198	0.192	0.197	605,000	0.1946	-0.51%
2025-04-10	0	0.198	0.189	0.199	0.189	0.201	320,000	61,655	0.1927	0.198	0.189	0.199	0.189	0.201	320,000	0.1927	-0.50%
2025-04-09	0	0.199	0.186	0.199	0.201	0.201	2,500	502	0.2008	0.199	0.186	0.199	0.201	0.201	2,500	0.2008	-1.00%
2025-04-08	0	0.201	0.186	0.201	0.200	0.202	152,500	30,627	0.2008	0.201	0.186	0.201	0.200	0.202	152,500	0.2008	0.50%
2025-04-07	0	0.200	0.190	0.200	0.190	0.203	427,500	82,682	0.1934	0.200	0.190	0.200	0.190	0.203	427,500	0.1934	0.50%
2025-04-03	0	0.199	0.199	0.202	0.195	0.201	535,000	105,405	0.1970	0.199	0.199	0.202	0.195	0.201	535,000	0.1970	0.00%
2025-04-02	0	0.199	0.198	0.204	0.199	0.205	545,000	111,480	0.2046	0.199	0.198	0.204	0.199	0.205	545,000	0.2046	-1.49%
2025-04-01	0	0.202	0.200	0.202	0.202	0.202	50,000	10,100	0.2020	0.202	0.200	0.202	0.202	0.202	50,000	0.2020	-0.49%
2025-03-31	0	0.203	0.200	0.204	0.190	0.215	1,212,500	238,762	0.1969	0.203	0.200	0.204	0.190	0.215	1,212,500	0.1969	4.10%
2025-03-28	0	0.195	0.195	0.200	0.193	0.200	602,500	118,115	0.1960	0.195	0.195	0.200	0.193	0.200	602,500	0.1960	-2.01%
2025-03-27	0	0.199	0.195	0.199	0.195	0.203	535,000	106,800	0.1996	0.199	0.195	0.199	0.195	0.203	535,000	0.1996	1.02%
2025-03-26	0	0.197	0.196	0.199	0.195	0.199	570,000	111,717	0.1960	0.197	0.196	0.199	0.195	0.199	570,000	0.1960	-1.01%
2025-03-25	0	0.199	0.196	0.202	0.196	0.200	745,000	146,900	0.1972	0.199	0.196	0.202	0.196	0.200	745,000	0.1972	-1.97%
2025-03-24	0	0.203	0.197	0.203	0.196	0.210	642,500	131,887	0.2053	0.203	0.197	0.203	0.196	0.210	642,500	0.2053	1.50%
2025-03-21	0	0.200	0.198	0.200	0.197	0.204	947,500	189,915	0.2004	0.200	0.198	0.200	0.197	0.204	947,500	0.2004	0.00%
2025-03-20	0	0.200	0.199	0.205	0.195	0.200	472,500	93,637	0.1982	0.200	0.199	0.205	0.195	0.200	472,500	0.1982	-0.99%
2025-03-19	0	0.202	0.196	0.204	0.195	0.208	317,500	62,992	0.1984	0.202	0.196	0.204	0.195	0.208	317,500	0.1984	-0.98%
2025-03-18	0	0.204	0.198	0.204	0.203	0.204	52,500	10,665	0.2031	0.204	0.198	0.204	0.203	0.204	52,500	0.2031	-3.32%
2025-03-17	0	0.211	0.200	0.211	0.210	0.211	1,587,500	333,987	0.2104	0.211	0.200	0.211	0.210	0.211	1,587,500	0.2104	0.48%
2025-03-14	0	0.210	0.197	0.205	0.197	0.210	575,000	113,642	0.1976	0.210	0.197	0.205	0.197	0.210	575,000	0.1976	4.48%
2025-03-13	0	0.201	0.197	0.201	0.201	0.201	30,000	6,030	0.2010	0.201	0.197	0.201	0.201	0.201	30,000	0.2010	0.00%
2025-03-12	0	0.201	0.197	0.201	0.197	0.203	245,000	48,992	0.2000	0.201	0.197	0.201	0.197	0.203	245,000	0.2000	-0.99%
2025-03-11	0	0.203	0.196	0.203	0.200	0.200	177,500	35,485	0.1999	0.203	0.196	0.203	0.200	0.200	177,500	0.1999	0.00%
2025-03-10	0	0.203	0.198	0.203	-	-	122,500	24,680	0.2015	0.203	0.198	0.203	-	-	122,500	0.2015	0.00%
2025-03-07	0	0.203	0.199	0.203	-	-	0	0	-	0.203	0.199	0.203	-	-	0	-	0.00%
2025-03-06	0	0.203	0.199	0.203	0.201	0.205	317,500	64,075	0.2018	0.203	0.199	0.203	0.201	0.205	317,500	0.2018	0.00%
2025-03-05	0	0.203	0.198	0.203	0.203	0.203	232,500	47,097	0.2026	0.203	0.198	0.203	0.203	0.203	232,500	0.2026	0.00%
2025-03-04	0	0.203	0.200	0.205	0.199	0.203	415,000	83,550	0.2013	0.203	0.200	0.205	0.199	0.203	415,000	0.2013	0.50%
2025-03-03	0	0.202	0.200	0.205	0.201	0.210	315,000	64,167	0.2037	0.202	0.200	0.205	0.201	0.210	315,000	0.2037	-3.81%
2025-02-28	0	0.210	0.200	0.210	0.200	0.210	105,000	22,000	0.2095	0.210	0.200	0.210	0.200	0.210	105,000	0.2095	3.45%
2025-02-27	0	0.203	0.202	0.203	0.200	0.203	307,500	61,867	0.2012	0.203	0.202	0.203	0.200	0.203	307,500	0.2012	0.50%
2025-02-26	0	0.202	0.200	0.207	0.200	0.202	605,000	121,432	0.2007	0.202	0.200	0.207	0.200	0.202	605,000	0.2007	1.00%
2025-02-25	0	0.200	0.199	0.200	0.197	0.205	2,525,000	508,137	0.2012	0.200	0.199	0.200	0.197	0.205	2,525,000	0.2012	0.00%
2025-02-24	0	0.200	0.199	0.200	0.200	0.211	1,372,500	275,730	0.2009	0.200	0.199	0.200	0.200	0.211	1,372,500	0.2009	-6.54%
2025-02-21	0	0.214	0.210	0.219	0.200	0.230	1,632,500	339,310	0.2078	0.214	0.210	0.219	0.200	0.230	1,632,500	0.2078	0.00%
2025-02-20	0	0.214	0.209	0.215	0.200	0.218	1,307,500	271,782	0.2079	0.214	0.209	0.215	0.200	0.218	1,307,500	0.2079	-6.55%
2025-02-19	0	0.229	0.212	0.230	0.215	0.238	602,500	136,452	0.2265	0.229	0.212	0.230	0.215	0.238	602,500	0.2265	-4.18%
2025-02-18	0	0.239	0.215	0.239	0.200	0.240	1,620,000	346,467	0.2139	0.239	0.215	0.239	0.200	0.240	1,620,000	0.2139	14.35%
2025-02-17	0	0.209	0.209	0.219	0.200	0.250	492,500	106,917	0.2171	0.209	0.209	0.219	0.200	0.250	492,500	0.2171	-12.92%
2025-02-14	0	0.240	0.225	0.240	0.202	0.260	2,302,500	519,092	0.2254	0.240	0.225	0.240	0.202	0.260	2,302,500	0.2254	19.40%
2025-02-13	0	0.201	0.199	0.201	0.199	0.204	390,000	78,160	0.2004	0.201	0.199	0.201	0.199	0.204	390,000	0.2004	0.50%
2025-02-12	0	0.200	0.200	0.204	0.197	0.208	342,500	69,152	0.2019	0.200	0.200	0.204	0.197	0.208	342,500	0.2019	-1.48%
2025-02-11	0	0.203	0.201	0.204	0.198	0.209	787,500	160,217	0.2035	0.203	0.201	0.204	0.198	0.209	787,500	0.2035	0.00%
2025-02-10	0	0.203	0.204	0.215	0.200	0.219	645,000	132,957	0.2061	0.203	0.204	0.215	0.200	0.219	645,000	0.2061	-7.31%
2025-02-07	0	0.219	0.219	0.225	0.218	0.219	60,000	13,130	0.2188	0.219	0.219	0.225	0.218	0.219	60,000	0.2188	0.00%
2025-02-06	0	0.219	0.216	0.219	0.214	0.224	540,000	118,500	0.2194	0.219	0.216	0.219	0.214	0.224	540,000	0.2194	0.00%
2025-02-05	0	0.219	0.219	0.227	0.219	0.226	75,000	16,530	0.2204	0.219	0.219	0.227	0.219	0.226	75,000	0.2204	0.00%
2025-02-04	0	0.219	0.219	0.226	0.210	0.245	2,355,000	522,992	0.2221	0.219	0.219	0.226	0.210	0.245	2,355,000	0.2221	-9.88%
2025-02-03	0	0.243	0.230	0.243	0.230	0.249	570,000	138,022	0.2421	0.243	0.230	0.243	0.230	0.249	570,000	0.2421	2.10%
2025-01-28	0	0.238	0.231	0.238	0.236	0.238	42,500	10,035	0.2361	0.238	0.231	0.238	0.236	0.238	42,500	0.2361	0.85%
2025-01-27	0	0.236	0.231	0.236	0.230	0.250	610,000	143,052	0.2345	0.236	0.231	0.236	0.230	0.250	610,000	0.2345	1.29%
2025-01-24	0	0.233	0.228	0.233	0.226	0.233	302,500	69,742	0.2306	0.233	0.228	0.233	0.226	0.233	302,500	0.2306	2.64%
2025-01-23	0	0.227	0.226	0.227	0.227	0.244	557,500	130,187	0.2335	0.227	0.226	0.227	0.227	0.244	557,500	0.2335	-6.58%
2025-01-22	0	0.243	0.236	0.243	0.230	0.244	905,000	211,795	0.2340	0.243	0.236	0.243	0.230	0.244	905,000	0.2340	0.00%
2025-01-21	0	0.243	0.239	0.243	0.235	0.249	1,055,000	254,900	0.2416	0.243	0.239	0.243	0.235	0.249	1,055,000	0.2416	-2.02%
2025-01-20	0	0.248	0.243	0.248	0.244	0.255	1,475,000	367,517	0.2492	0.248	0.243	0.248	0.244	0.255	1,475,000	0.2492	-8.15%
2025-01-17	0	0.270	0.255	0.270	0.255	0.300	1,067,500	279,825	0.2621	0.270	0.255	0.270	0.255	0.300	1,067,500	0.2621	-5.26%
2025-01-16	0	0.285	0.270	0.275	0.275	0.330	2,325,000	682,700	0.2936	0.285	0.270	0.275	0.275	0.330	2,325,000	0.2936	-16.18%
2025-01-15	0	0.340	0.340	0.345	0.250	0.340	4,285,000	1,208,787	0.2821	0.340	0.340	0.345	0.250	0.340	4,285,000	0.2821	37.10%
2025-01-14	0	0.248	0.236	0.260	0.231	0.260	285,000	70,352	0.2468	0.248	0.236	0.260	0.231	0.260	285,000	0.2468	-4.62%
2025-01-13	0	0.260	0.250	0.280	0.260	0.265	245,000	64,162	0.2619	0.260	0.250	0.280	0.260	0.265	245,000	0.2619	-3.70%
2025-01-10	0	0.270	0.250	0.270	0.232	0.270	557,500	139,497	0.2502	0.270	0.250	0.270	0.232	0.270	557,500	0.2502	8.00%
2025-01-09	0	0.250	0.250	0.255	0.236	0.255	555,000	137,312	0.2474	0.250	0.250	0.255	0.236	0.255	555,000	0.2474	-1.96%
2025-01-08	0	0.255	0.230	0.255	0.235	0.255	92,500	21,735	0.2350	0.255	0.230	0.255	0.235	0.255	92,500	0.2350	7.59%
2025-01-07	0	0.237	0.234	0.237	0.230	0.239	230,000	53,535	0.2328	0.237	0.234	0.237	0.230	0.239	230,000	0.2328	-1.66%
2025-01-06	0	0.241	0.231	0.241	0.232	0.255	417,500	97,915	0.2345	0.241	0.231	0.241	0.232	0.255	417,500	0.2345	0.42%
2025-01-03	0	0.240	0.234	0.249	0.240	0.240	70,000	16,800	0.2400	0.240	0.234	0.249	0.240	0.240	70,000	0.2400	-4.00%
2025-01-02	0	0.250	0.241	0.260	0.242	0.295	267,500	67,702	0.2531	0.250	0.241	0.260	0.242	0.295	267,500	0.2531	-16.67%
2024-12-31	0	0.300	0.260	0.300	0.290	0.300	22,500	6,575	0.2922	0.300	0.260	0.300	0.290	0.300	22,500	0.2922	3.45%
2024-12-30	0	0.290	0.215	0.290	0.260	0.320	297,500	83,812	0.2817	0.290	0.215	0.290	0.260	0.320	297,500	0.2817	5.45%
2024-12-27	0	0.275	0.230	0.275	0.249	0.285	95,000	26,247	0.2763	0.275	0.230	0.275	0.249	0.285	95,000	0.2763	17.02%
2024-12-24	0	0.235	0.230	0.280	-	-	0	0	-	0.235	0.230	0.280	-	-	0	-	0.00%
2024-12-23	0	0.235	0.230	0.265	0.235	0.235	107,500	25,262	0.2350	0.235	0.230	0.265	0.235	0.235	107,500	0.2350	0.00%
2024-12-20	0	0.235	0.235	0.280	0.234	0.235	72,500	16,992	0.2344	0.235	0.235	0.280	0.234	0.235	72,500	0.2344	0.00%
2024-12-19	0	0.235	0.235	0.280	0.230	0.230	7,501	1,900	0.2533	0.235	0.235	0.280	0.230	0.230	7,501	0.2533	0.00%
2024-12-18	0	0.235	0.230	0.249	0.223	0.235	372,500	84,535	0.2269	0.235	0.230	0.249	0.223	0.235	372,500	0.2269	3.98%
2024-12-17	0	0.226	0.226	0.231	0.225	0.235	237,500	54,035	0.2275	0.226	0.226	0.231	0.225	0.235	237,500	0.2275	-3.00%
2024-12-16	0	0.233	0.226	0.228	0.225	0.249	707,500	163,947	0.2317	0.233	0.226	0.228	0.225	0.249	707,500	0.2317	-5.67%
2024-12-13	0	0.247	0.240	0.250	0.240	0.250	222,500	54,755	0.2461	0.247	0.240	0.250	0.240	0.250	222,500	0.2461	-1.20%
2024-12-12	0	0.250	0.250	0.260	0.250	0.300	160,000	40,975	0.2561	0.250	0.250	0.260	0.250	0.300	160,000	0.2561	0.81%
2024-12-11	0	0.248	0.231	0.255	0.248	0.248	5,000	1,240	0.2480	0.248	0.231	0.255	0.248	0.248	5,000	0.2480	0.00%
2024-12-10	0	0.248	0.239	0.248	0.239	0.248	1,910,000	459,180	0.2404	0.248	0.239	0.248	0.239	0.248	1,910,000	0.2404	4.20%
2024-12-09	0	0.238	0.238	0.245	0.230	0.245	1,195,000	279,230	0.2337	0.238	0.238	0.245	0.230	0.245	1,195,000	0.2337	-2.86%
2024-12-06	0	0.245	0.236	0.247	0.242	0.248	412,500	101,255	0.2455	0.245	0.236	0.247	0.242	0.248	412,500	0.2455	-2.00%
2024-12-05	0	0.250	0.243	0.255	0.245	0.250	380,000	94,630	0.2490	0.250	0.243	0.255	0.245	0.250	380,000	0.2490	0.40%
2024-12-04	0	0.249	0.241	0.250	0.241	0.260	1,327,500	335,500	0.2527	0.249	0.241	0.250	0.241	0.260	1,327,500	0.2527	2.89%
2024-12-03	0	0.242	0.242	0.248	0.241	0.250	422,500	103,567	0.2451	0.242	0.242	0.248	0.241	0.250	422,500	0.2451	-5.10%
2024-12-02	0	0.255	0.241	0.255	0.240	0.285	2,737,500	686,415	0.2507	0.255	0.241	0.255	0.240	0.285	2,737,500	0.2507	-12.07%
2024-11-29	0	0.290	0.255	0.290	0.250	0.290	490,000	126,300	0.2578	0.290	0.255	0.290	0.250	0.290	490,000	0.2578	9.43%
2024-11-28	0	0.265	0.255	0.275	0.250	0.285	1,672,500	431,512	0.2580	0.265	0.255	0.275	0.250	0.285	1,672,500	0.2580	-3.64%
2024-11-27	0	0.275	0.275	0.285	0.270	0.280	112,500	30,937	0.2750	0.275	0.275	0.285	0.270	0.280	112,500	0.2750	0.00%
2024-11-26	0	0.275	0.270	0.285	0.275	0.285	637,500	179,337	0.2813	0.275	0.270	0.285	0.275	0.285	637,500	0.2813	-6.78%
2024-11-25	0	0.295	0.295	0.305	0.285	0.295	80,000	23,575	0.2947	0.295	0.295	0.305	0.285	0.295	80,000	0.2947	0.00%
2024-11-22	0	0.295	0.290	0.300	0.285	0.295	547,500	160,025	0.2923	0.295	0.290	0.300	0.285	0.295	547,500	0.2923	-3.28%
2024-11-21	0	0.305	0.290	0.315	-	-	2,500	800	0.3200	0.305	0.290	0.315	-	-	2,500	0.3200	0.00%
2024-11-20	0	0.305	0.290	0.305	0.300	0.315	197,500	59,512	0.3013	0.305	0.290	0.305	0.300	0.315	197,500	0.3013	1.67%
2024-11-19	0	0.300	0.295	0.300	0.300	0.310	385,000	115,950	0.3012	0.300	0.295	0.300	0.300	0.310	385,000	0.3012	0.00%
2024-11-18	0	0.300	0.300	0.315	0.300	0.320	1,402,500	430,125	0.3067	0.300	0.300	0.315	0.300	0.320	1,402,500	0.3067	-11.76%
2024-11-15	0	0.340	0.310	0.340	0.300	0.345	2,320,000	733,337	0.3161	0.340	0.310	0.340	0.300	0.345	2,320,000	0.3161	4.62%
2024-11-14	0	0.325	0.320	0.325	0.315	0.340	945,000	299,750	0.3172	0.325	0.320	0.325	0.315	0.340	945,000	0.3172	-2.99%
2024-11-13	0	0.335	0.325	0.340	0.330	0.335	1,867,500	618,812	0.3314	0.335	0.325	0.340	0.330	0.335	1,867,500	0.3314	0.00%
2024-11-12	0	0.335	0.320	0.335	0.300	0.335	1,257,500	398,837	0.3172	0.335	0.320	0.335	0.300	0.335	1,257,500	0.3172	1.52%
2024-11-11	0	0.330	0.325	0.330	0.325	0.340	1,250,000	412,925	0.3303	0.330	0.325	0.330	0.325	0.340	1,250,000	0.3303	-7.04%
2024-11-08	0	0.355	0.340	0.355	0.335	0.355	997,500	343,500	0.3444	0.355	0.340	0.355	0.335	0.355	997,500	0.3444	-2.74%
2024-11-07	0	0.365	0.350	0.365	0.350	0.370	850,000	299,587	0.3525	0.365	0.350	0.365	0.350	0.370	850,000	0.3525	-3.95%
2024-11-06	0	0.380	0.375	0.380	0.370	0.390	440,000	166,400	0.3782	0.380	0.375	0.380	0.370	0.390	440,000	0.3782	-2.56%
2024-11-05	0	0.390	0.390	0.395	0.390	0.400	75,000	29,675	0.3957	0.390	0.390	0.395	0.390	0.400	75,000	0.3957	-2.50%
2024-11-04	0	0.400	0.390	0.410	0.400	0.400	310,000	124,000	0.4000	0.400	0.390	0.410	0.400	0.400	310,000	0.4000	1.27%
2024-11-01	0	0.395	0.380	0.400	0.395	0.395	50,000	19,750	0.3950	0.395	0.380	0.400	0.395	0.395	50,000	0.3950	3.95%
2024-10-31	0	0.380	0.375	0.390	0.380	0.390	72,500	28,025	0.3866	0.380	0.375	0.390	0.380	0.390	72,500	0.3866	-3.80%
2024-10-30	0	0.395	0.390	0.400	0.390	0.420	10,280,471	4,288,811	0.4172	0.395	0.390	0.400	0.390	0.420	10,280,471	0.4172	-1.25%
2024-10-29	0	0.400	0.390	0.400	0.370	0.400	13,592,972	5,268,084	0.3876	0.400	0.390	0.400	0.370	0.400	13,592,972	0.3876	1.27%
2024-10-28	0	0.395	0.380	0.395	0.380	0.395	37,500	14,587	0.3890	0.395	0.380	0.395	0.380	0.395	37,500	0.3890	1.28%
2024-10-25	0	0.390	0.380	0.395	0.385	0.395	377,500	147,100	0.3897	0.390	0.380	0.395	0.385	0.395	377,500	0.3897	1.30%
2024-10-24	0	0.385	0.385	0.395	0.365	0.400	2,905,000	1,066,100	0.3670	0.385	0.385	0.395	0.365	0.400	2,905,000	0.3670	-3.75%
2024-10-23	0	0.400	0.375	0.400	0.385	0.400	6,672,500	2,602,175	0.3900	0.400	0.375	0.400	0.385	0.400	6,672,500	0.3900	8.11%
2024-10-22	0	0.370	0.370	0.385	0.370	0.375	210,000	77,937	0.3711	0.370	0.370	0.385	0.370	0.375	210,000	0.3711	-9.76%
2024-10-21	0	0.410	0.370	0.410	0.410	0.410	17,500	7,175	0.4100	0.410	0.370	0.410	0.410	0.410	17,500	0.4100	2.50%
2024-10-18	0	0.400	0.370	0.400	0.395	0.400	47,500	18,775	0.3953	0.400	0.370	0.400	0.395	0.400	47,500	0.3953	0.00%
2024-10-17	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-1.23%
2024-10-16	0	0.405	0.375	0.410	0.385	0.415	72,500	28,087	0.3874	0.405	0.375	0.410	0.385	0.415	72,500	0.3874	5.19%
2024-10-15	0	0.385	0.380	0.385	0.380	0.385	195,000	74,275	0.3809	0.385	0.380	0.385	0.380	0.385	195,000	0.3809	-1.28%
2024-10-14	0	0.390	0.380	0.395	0.355	0.395	530,000	197,800	0.3732	0.390	0.380	0.395	0.355	0.395	530,000	0.3732	6.85%
2024-10-10	0	0.365	0.355	0.365	0.345	0.370	7,332,500	2,635,162	0.3594	0.365	0.355	0.365	0.345	0.370	7,332,500	0.3594	-2.67%
2024-10-09	0	0.375	0.350	0.375	0.340	0.390	1,057,500	381,975	0.3612	0.375	0.350	0.375	0.340	0.390	1,057,500	0.3612	-6.25%
2024-10-08	0	0.400	0.385	0.400	0.380	0.400	507,500	198,025	0.3902	0.400	0.385	0.400	0.380	0.400	507,500	0.3902	0.00%
2024-10-07	0	0.400	0.390	0.400	0.390	0.405	522,500	206,050	0.3944	0.400	0.390	0.400	0.390	0.405	522,500	0.3944	0.00%
2024-10-04	0	0.400	0.400	0.420	0.395	0.415	415,000	167,062	0.4026	0.400	0.400	0.420	0.395	0.415	415,000	0.4026	-4.76%
2024-10-03	0	0.420	0.395	0.420	0.400	0.435	962,500	388,812	0.4040	0.420	0.395	0.420	0.400	0.435	962,500	0.4040	-2.33%
2024-10-02	0	0.430	0.410	0.430	0.400	0.430	7,055,000	2,906,825	0.4120	0.430	0.410	0.430	0.400	0.430	7,055,000	0.4120	0.00%
2024-09-30	0	0.430	0.420	0.430	0.410	0.430	697,500	292,775	0.4197	0.430	0.420	0.430	0.410	0.430	697,500	0.4197	-2.27%
2024-09-27	0	0.440	0.420	0.440	0.440	0.445	320,000	140,900	0.4403	0.440	0.420	0.440	0.440	0.445	320,000	0.4403	0.00%
2024-09-26	0	0.440	0.420	0.445	0.420	0.440	97,500	41,000	0.4205	0.440	0.420	0.445	0.420	0.440	97,500	0.4205	2.33%
2024-09-25	0	0.430	0.420	0.430	0.420	0.450	2,627,500	1,129,925	0.4300	0.430	0.420	0.430	0.420	0.450	2,627,500	0.4300	-3.37%
2024-09-24	0	0.445	0.400	0.445	0.395	0.445	522,500	207,687	0.3975	0.445	0.400	0.445	0.395	0.445	522,500	0.3975	9.88%
2024-09-23	0	0.405	0.400	0.410	0.400	0.410	157,500	63,962	0.4061	0.405	0.400	0.410	0.400	0.410	157,500	0.4061	-3.57%
2024-09-20	0	0.420	0.405	0.420	0.420	0.430	4,152,500	1,784,550	0.4298	0.420	0.405	0.420	0.420	0.430	4,152,500	0.4298	-2.33%
2024-09-19	0	0.430	0.385	0.430	0.405	0.445	2,347,500	1,009,275	0.4299	0.430	0.385	0.430	0.405	0.445	2,347,500	0.4299	0.00%
2024-09-17	0	0.430	0.385	0.430	0.420	0.440	735,000	315,675	0.4295	0.430	0.385	0.430	0.420	0.440	735,000	0.4295	2.38%
2024-09-16	0	0.420	0.405	0.420	0.420	0.420	175,000	73,062	0.4175	0.420	0.405	0.420	0.420	0.420	175,000	0.4175	2.44%
2024-09-13	0	0.410	0.400	0.410	0.400	0.415	52,500	21,037	0.4007	0.410	0.400	0.410	0.400	0.415	52,500	0.4007	2.50%
2024-09-12	0	0.400	0.390	0.400	0.400	0.415	170,000	68,550	0.4032	0.400	0.390	0.400	0.400	0.415	170,000	0.4032	-4.76%
2024-09-11	0	0.420	0.405	0.420	0.410	0.425	92,500	38,587	0.4172	0.420	0.405	0.420	0.410	0.425	92,500	0.4172	0.00%
2024-09-10	0	0.420	0.405	0.425	0.410	0.420	1,255,000	525,400	0.4186	0.420	0.405	0.425	0.410	0.420	1,255,000	0.4186	-1.18%
2024-09-09	0	0.425	0.415	0.430	0.420	0.425	242,500	101,887	0.4202	0.425	0.415	0.430	0.420	0.425	242,500	0.4202	-1.16%
2024-09-05	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2024-09-04	0	0.430	0.410	0.435	0.420	0.435	25,000	10,725	0.4290	0.430	0.410	0.435	0.420	0.435	25,000	0.4290	-1.15%
2024-09-03	0	0.435	0.410	0.440	0.420	0.440	1,200,000	519,750	0.4331	0.435	0.410	0.440	0.420	0.440	1,200,000	0.4331	1.16%
2024-09-02	0	0.430	0.420	0.430	0.420	0.430	55,000	23,375	0.4250	0.430	0.420	0.430	0.420	0.430	55,000	0.4250	1.18%
2024-08-30	0	0.425	0.415	0.425	0.420	0.445	592,500	251,237	0.4240	0.425	0.415	0.425	0.420	0.445	592,500	0.4240	-7.61%
2024-08-29	0	0.460	0.425	0.460	0.420	0.460	457,500	200,600	0.4385	0.460	0.425	0.460	0.420	0.460	457,500	0.4385	1.10%
2024-08-28	0	0.455	0.440	0.460	0.455	0.460	27,500	12,525	0.4555	0.455	0.440	0.460	0.455	0.460	27,500	0.4555	-4.21%
2024-08-27	0	0.475	0.445	0.480	0.450	0.475	37,500	17,137	0.4570	0.475	0.445	0.480	0.450	0.475	37,500	0.4570	1.06%
2024-08-26	0	0.470	0.470	0.480	0.465	0.470	487,500	228,925	0.4696	0.470	0.470	0.480	0.465	0.470	487,500	0.4696	-1.05%
2024-08-23	0	0.475	0.435	0.475	0.455	0.480	1,715,000	784,112	0.4572	0.475	0.435	0.475	0.455	0.480	1,715,000	0.4572	2.15%
2024-08-22	0	0.465	0.435	0.465	0.455	0.475	182,500	83,525	0.4577	0.465	0.435	0.465	0.455	0.475	182,500	0.4577	-1.06%
2024-08-21	0	0.470	0.435	0.470	0.435	0.475	545,000	243,925	0.4476	0.470	0.435	0.470	0.435	0.475	545,000	0.4476	-3.09%
2024-08-20	0	0.485	0.440	0.485	0.455	0.500	572,500	280,050	0.4892	0.485	0.440	0.485	0.455	0.500	572,500	0.4892	11.49%
2024-08-19	0	0.435	0.435	0.440	0.430	0.435	142,500	61,875	0.4342	0.435	0.435	0.440	0.430	0.435	142,500	0.4342	-3.33%
2024-08-16	0	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	-1.10%
2024-08-15	0	0.455	0.425	0.455	0.460	0.460	2,170,000	998,200	0.4600	0.455	0.425	0.455	0.460	0.460	2,170,000	0.4600	-4.21%
2024-08-14	0	0.475	0.415	0.480	0.475	0.475	2,500	1,187	0.4748	0.475	0.415	0.480	0.475	0.475	2,500	0.4748	1.06%
2024-08-13	0	0.470	0.415	0.475	0.475	0.475	2,500	1,187	0.4748	0.470	0.415	0.475	0.475	0.475	2,500	0.4748	0.00%
2024-08-12	0	0.470	0.410	0.480	0.485	0.485	2,500	1,212	0.4848	0.470	0.410	0.480	0.485	0.485	2,500	0.4848	2.17%
2024-08-09	0	0.460	0.415	0.470	0.465	0.465	2,500	1,162	0.4648	0.460	0.415	0.470	0.465	0.465	2,500	0.4648	3.37%
2024-08-08	0	0.445	0.440	0.470	0.445	0.445	267,500	119,037	0.4450	0.445	0.440	0.470	0.445	0.445	267,500	0.4450	2.30%
2024-08-07	0	0.435	0.435	0.480	0.430	0.485	50,000	23,312	0.4662	0.435	0.435	0.480	0.430	0.485	50,000	0.4662	-7.45%
2024-08-06	0	0.470	0.460	0.480	0.435	0.470	492,500	222,937	0.4527	0.470	0.460	0.480	0.435	0.470	492,500	0.4527	8.05%
2024-08-05	0	0.435	0.430	0.445	0.430	0.435	412,500	177,400	0.4301	0.435	0.430	0.445	0.430	0.435	412,500	0.4301	3.57%
2024-08-02	0	0.420	0.410	0.420	0.420	0.420	22,500	9,400	0.4178	0.420	0.410	0.420	0.420	0.420	22,500	0.4178	-1.18%
2024-08-01	0	0.425	0.410	0.425	0.410	0.425	232,500	95,575	0.4111	0.425	0.410	0.425	0.410	0.425	232,500	0.4111	0.00%
2024-07-31	0	0.425	0.420	0.435	0.420	0.425	637,500	268,250	0.4208	0.425	0.420	0.435	0.420	0.425	637,500	0.4208	-2.30%
2024-07-30	0	0.435	0.420	0.435	0.435	0.440	722,500	314,300	0.4350	0.435	0.420	0.435	0.435	0.440	722,500	0.4350	1.16%
2024-07-29	0	0.430	0.425	0.430	0.425	0.445	340,000	145,062	0.4267	0.430	0.425	0.430	0.425	0.445	340,000	0.4267	-1.15%
2024-07-26	0	0.435	0.425	0.435	0.430	0.465	360,000	155,675	0.4324	0.435	0.425	0.435	0.430	0.465	360,000	0.4324	1.16%
2024-07-25	0	0.430	0.430	0.450	0.430	0.460	11,302,500	5,133,450	0.4542	0.430	0.430	0.450	0.430	0.460	11,302,500	0.4542	-4.44%
2024-07-24	0	0.450	0.430	0.450	0.425	0.470	405,000	173,312	0.4279	0.450	0.430	0.450	0.425	0.470	405,000	0.4279	4.65%
2024-07-23	0	0.430	0.430	0.470	0.430	0.475	382,500	166,312	0.4348	0.430	0.430	0.470	0.430	0.475	382,500	0.4348	-1.15%
2024-07-22	0	0.435	0.425	0.435	0.425	0.475	672,500	292,075	0.4343	0.435	0.425	0.435	0.425	0.475	672,500	0.4343	0.00%
2024-07-19	0	0.435	0.435	0.450	0.435	0.455	30,000	13,325	0.4442	0.435	0.435	0.450	0.435	0.455	30,000	0.4442	-4.40%
2024-07-18	0	0.455	0.450	0.460	0.450	0.455	425,000	191,837	0.4514	0.455	0.450	0.460	0.450	0.455	425,000	0.4514	-1.09%
2024-07-17	0	0.460	0.450	0.460	0.445	0.460	535,000	242,925	0.4541	0.460	0.450	0.460	0.445	0.460	535,000	0.4541	-1.08%
2024-07-16	0	0.465	0.455	0.465	0.450	0.495	277,500	126,450	0.4557	0.465	0.455	0.465	0.450	0.495	277,500	0.4557	1.09%
2024-07-15	0	0.460	0.460	0.465	0.450	0.490	655,000	302,662	0.4621	0.460	0.460	0.465	0.450	0.490	655,000	0.4621	-8.00%
2024-07-12	0	0.500	0.490	0.500	0.475	0.530	962,500	471,312	0.4897	0.500	0.490	0.500	0.475	0.530	962,500	0.4897	0.00%
2024-07-11	0	0.500	0.500	0.520	0.495	0.550	1,082,500	555,050	0.5127	0.500	0.500	0.520	0.495	0.550	1,082,500	0.5127	-7.41%
2024-07-10	0	0.540	0.530	0.540	0.520	0.570	1,557,500	847,875	0.5444	0.540	0.530	0.540	0.520	0.570	1,557,500	0.5444	3.85%
2024-07-09	0	0.520	0.500	0.510	0.470	0.520	657,500	325,737	0.4954	0.520	0.500	0.510	0.470	0.520	657,500	0.4954	13.04%
2024-07-08	0	0.460	0.455	0.460	0.435	0.480	1,882,500	845,912	0.4494	0.460	0.455	0.460	0.435	0.480	1,882,500	0.4494	-4.17%
2024-07-05	0	0.480	0.480	0.485	0.480	0.490	265,000	127,887	0.4826	0.480	0.480	0.485	0.480	0.490	265,000	0.4826	-1.03%
2024-07-04	0	0.485	0.480	0.485	0.475	0.500	1,402,500	683,087	0.4870	0.485	0.480	0.485	0.475	0.500	1,402,500	0.4870	2.11%
2024-07-03	0	0.475	0.475	0.480	0.475	0.530	5,395,000	2,686,225	0.4979	0.475	0.475	0.480	0.475	0.530	5,395,000	0.4979	-15.18%
2024-07-02	0	0.560	0.520	0.550	0.510	0.590	7,512,500	4,164,775	0.5544	0.560	0.520	0.550	0.510	0.590	7,512,500	0.5544	-8.20%
2024-06-28	0	0.610	0.610	0.630	0.590	0.630	457,500	280,825	0.6138	0.610	0.610	0.630	0.590	0.630	457,500	0.6138	-1.61%
2024-06-27	0	0.620	0.590	0.620	0.590	0.630	1,862,500	1,128,300	0.6058	0.620	0.590	0.620	0.590	0.630	1,862,500	0.6058	-3.12%
2024-06-26	0	0.640	0.620	0.640	0.620	0.650	512,500	321,625	0.6276	0.640	0.620	0.640	0.620	0.650	512,500	0.6276	0.00%
2024-06-25	0	0.640	0.620	0.640	0.620	0.650	375,000	236,725	0.6313	0.640	0.620	0.640	0.620	0.650	375,000	0.6313	-3.03%
2024-06-24	0	0.660	0.640	0.660	0.630	0.670	570,000	362,975	0.6368	0.660	0.640	0.660	0.630	0.670	570,000	0.6368	-1.49%
2024-06-21	0	0.670	0.620	0.670	0.620	0.680	2,285,000	1,479,900	0.6477	0.670	0.620	0.670	0.620	0.680	2,285,000	0.6477	1.52%
2024-06-20	0	0.660	0.650	0.660	0.630	0.660	502,500	323,650	0.6441	0.660	0.650	0.660	0.630	0.660	502,500	0.6441	0.00%
2024-06-19	0	0.660	0.640	0.660	0.640	0.660	2,407,500	1,564,825	0.6500	0.660	0.640	0.660	0.640	0.660	2,407,500	0.6500	-1.49%
2024-06-18	0	0.670	0.640	0.670	0.630	0.670	1,192,500	774,575	0.6495	0.670	0.640	0.670	0.630	0.670	1,192,500	0.6495	4.69%
2024-06-17	0	0.640	0.620	0.640	0.620	0.640	240,000	149,950	0.6248	0.640	0.620	0.640	0.620	0.640	240,000	0.6248	0.00%
2024-06-14	0	0.640	0.590	0.640	0.580	0.640	1,212,500	740,325	0.6106	0.640	0.590	0.640	0.580	0.640	1,212,500	0.6106	4.92%
2024-06-13	0	0.610	0.600	0.610	0.580	0.610	2,735,000	1,619,750	0.5922	0.610	0.600	0.610	0.580	0.610	2,735,000	0.5922	0.00%
2024-06-12	0	0.610	0.580	0.610	0.530	0.610	47,160,000	26,734,525	0.5669	0.610	0.580	0.610	0.530	0.610	47,160,000	0.5669	1.67%
2024-06-11	0	0.600	0.570	0.580	0.550	0.600	155,000	88,650	0.5719	0.600	0.570	0.580	0.550	0.600	155,000	0.5719	3.45%
2024-06-07	0	0.580	0.560	0.580	0.540	0.580	782,500	431,600	0.5516	0.580	0.560	0.580	0.540	0.580	782,500	0.5516	7.41%
2024-06-06	0	0.540	0.520	0.540	0.530	0.570	1,407,500	775,775	0.5512	0.540	0.520	0.540	0.530	0.570	1,407,500	0.5512	-10.00%
2024-06-05	0	0.600	0.570	0.590	0.530	0.610	3,585,000	2,026,825	0.5654	0.600	0.570	0.590	0.530	0.610	3,585,000	0.5654	-4.76%
2024-06-04	0	0.630	0.570	0.620	0.580	0.650	3,602,500	2,175,150	0.6038	0.630	0.570	0.620	0.580	0.650	3,602,500	0.6038	-5.97%
2024-06-03	0	0.670	0.650	0.670	0.650	0.680	2,505,000	1,648,150	0.6579	0.670	0.650	0.670	0.650	0.680	2,505,000	0.6579	-4.29%
2024-05-31	0	0.700	0.620	0.700	0.580	0.700	4,315,000	2,679,550	0.6210	0.700	0.620	0.700	0.580	0.700	4,315,000	0.6210	9.38%
2024-05-30	0	0.640	0.620	0.640	0.620	0.640	1,187,500	739,175	0.6225	0.640	0.620	0.640	0.620	0.640	1,187,500	0.6225	-3.03%
2024-05-29	0	0.660	0.650	0.660	0.610	0.660	1,995,000	1,268,550	0.6359	0.660	0.650	0.660	0.610	0.660	1,995,000	0.6359	1.54%
2024-05-28	0	0.650	0.610	0.650	0.600	0.650	1,072,500	665,575	0.6206	0.650	0.610	0.650	0.600	0.650	1,072,500	0.6206	4.84%
2024-05-27	0	0.620	0.610	0.620	0.560	0.650	2,992,500	1,857,375	0.6207	0.620	0.610	0.620	0.560	0.650	2,992,500	0.6207	8.77%
2024-05-24	0	0.570	0.560	0.580	0.550	0.630	1,225,000	701,950	0.5730	0.570	0.560	0.580	0.550	0.630	1,225,000	0.5730	-9.52%
2024-05-23	0	0.630	0.600	0.630	0.520	0.630	1,862,500	1,064,875	0.5717	0.630	0.600	0.630	0.520	0.630	1,862,500	0.5717	21.15%
2024-05-22	0	0.520	0.520	0.530	0.520	0.540	690,000	363,525	0.5268	0.520	0.520	0.530	0.520	0.540	690,000	0.5268	-3.70%
2024-05-21	0	0.540	0.540	0.550	0.520	0.560	522,500	277,325	0.5308	0.540	0.540	0.550	0.520	0.560	522,500	0.5308	0.00%
2024-05-20	0	0.540	0.540	0.550	0.530	0.580	860,000	470,450	0.5470	0.540	0.540	0.550	0.530	0.580	860,000	0.5470	-5.26%
2024-05-17	0	0.570	0.550	0.570	0.550	0.590	477,500	268,750	0.5628	0.570	0.550	0.570	0.550	0.590	477,500	0.5628	0.00%
2024-05-16	0	0.570	0.550	0.570	0.560	0.620	1,702,500	984,175	0.5781	0.570	0.550	0.570	0.560	0.620	1,702,500	0.5781	-5.00%
2024-05-14	0	0.600	0.600	0.610	0.600	0.630	265,000	160,875	0.6071	0.600	0.600	0.610	0.600	0.630	265,000	0.6071	-4.76%
2024-05-13	0	0.630	0.610	0.650	0.600	0.650	367,500	222,775	0.6062	0.630	0.610	0.650	0.600	0.650	367,500	0.6062	-1.56%
2024-05-10	0	0.640	0.600	0.640	0.610	0.640	125,000	77,600	0.6208	0.640	0.600	0.640	0.610	0.640	125,000	0.6208	-1.54%
2024-05-09	0	0.650	0.610	0.650	0.600	0.650	970,000	603,775	0.6224	0.650	0.610	0.650	0.600	0.650	970,000	0.6224	1.56%
2024-05-08	0	0.640	0.620	0.640	0.630	0.640	112,500	70,950	0.6307	0.640	0.620	0.640	0.630	0.640	112,500	0.6307	1.59%
2024-05-07	0	0.630	0.610	0.630	0.610	0.640	45,000	28,500	0.6333	0.630	0.610	0.630	0.610	0.640	45,000	0.6333	1.61%
2024-05-06	0	0.620	0.620	0.640	0.610	0.630	135,000	83,950	0.6219	0.620	0.620	0.640	0.610	0.630	135,000	0.6219	-3.12%
2024-05-03	0	0.640	0.630	0.640	0.640	0.640	202,500	129,650	0.6402	0.640	0.630	0.640	0.640	0.640	202,500	0.6402	-3.03%
2024-05-02	0	0.660	0.630	0.640	0.630	0.660	1,445,000	937,650	0.6489	0.660	0.630	0.640	0.630	0.660	1,445,000	0.6489	-1.49%
2024-04-30	0	0.670	0.650	0.670	0.640	0.670	535,000	348,025	0.6505	0.670	0.650	0.670	0.640	0.670	535,000	0.6505	3.08%
2024-04-29	0	0.650	0.600	0.650	0.590	0.650	440,000	272,050	0.6183	0.650	0.600	0.650	0.590	0.650	440,000	0.6183	3.17%
2024-04-26	0	0.630	0.560	0.630	0.600	0.640	307,500	191,925	0.6241	0.630	0.560	0.630	0.600	0.640	307,500	0.6241	1.61%
2024-04-25	0	0.620	0.580	0.620	0.620	0.630	142,500	88,850	0.6235	0.620	0.580	0.620	0.620	0.630	142,500	0.6235	0.00%
2024-04-24	0	0.620	0.600	0.620	0.600	0.620	220,000	133,775	0.6081	0.620	0.600	0.620	0.600	0.620	220,000	0.6081	6.90%
2024-04-23	0	0.580	0.580	0.600	0.550	0.590	272,500	155,075	0.5691	0.580	0.580	0.600	0.550	0.590	272,500	0.5691	-6.45%
2024-04-22	0	0.620	0.570	0.620	0.610	0.620	152,500	94,450	0.6193	0.620	0.570	0.620	0.610	0.620	152,500	0.6193	1.64%
2024-04-19	0	0.610	0.590	0.610	0.580	0.610	277,500	165,725	0.5972	0.610	0.590	0.610	0.580	0.610	277,500	0.5972	1.67%
2024-04-18	0	0.600	0.580	0.600	0.580	0.610	185,000	108,425	0.5861	0.600	0.580	0.600	0.580	0.610	185,000	0.5861	5.26%
2024-04-17	0	0.570	0.570	0.590	0.570	0.620	710,000	414,700	0.5841	0.570	0.570	0.590	0.570	0.620	710,000	0.5841	-9.52%
2024-04-16	0	0.630	0.600	0.640	0.580	0.640	605,000	367,950	0.6082	0.630	0.600	0.640	0.580	0.640	605,000	0.6082	-3.08%
2024-04-15	0	0.650	0.620	0.650	0.530	0.660	33,700,000	17,012,375	0.5048	0.650	0.620	0.650	0.530	0.660	33,700,000	0.5048	20.37%
2024-04-12	0	0.540	0.485	0.540	0.470	0.590	1,130,000	608,037	0.5381	0.540	0.485	0.540	0.470	0.590	1,130,000	0.5381	-6.90%
2024-04-11	0	0.580	0.580	0.590	0.560	0.590	965,000	558,900	0.5792	0.580	0.580	0.590	0.560	0.590	965,000	0.5792	0.00%
2024-04-10	0	0.580	0.570	0.600	0.550	0.640	335,000	189,775	0.5665	0.580	0.570	0.600	0.550	0.640	335,000	0.5665	5.45%
2024-04-09	0	0.550	0.550	0.580	0.550	0.570	297,500	165,675	0.5569	0.550	0.550	0.580	0.550	0.570	297,500	0.5569	-5.17%
2024-04-08	0	0.580	0.570	0.580	0.550	0.580	355,000	200,400	0.5645	0.580	0.570	0.580	0.550	0.580	355,000	0.5645	1.75%
2024-04-05	0	0.570	0.550	0.590	0.540	0.570	402,500	225,900	0.5612	0.570	0.550	0.590	0.540	0.570	402,500	0.5612	1.79%
2024-04-03	0	0.560	0.550	0.560	0.550	0.570	460,000	255,050	0.5545	0.560	0.550	0.560	0.550	0.570	460,000	0.5545	0.00%
2024-04-02	0	0.560	0.550	0.560	0.550	0.590	602,500	337,750	0.5606	0.560	0.550	0.560	0.550	0.590	602,500	0.5606	-5.08%
2024-03-28	0	0.590	0.590	0.610	0.580	0.640	612,500	369,475	0.6032	0.590	0.590	0.610	0.580	0.640	612,500	0.6032	-9.23%
2024-03-27	0	0.650	0.640	0.650	0.630	0.720	2,640,000	1,787,025	0.6769	0.650	0.640	0.650	0.630	0.720	2,640,000	0.6769	3.17%
2024-03-26	0	0.630	0.600	0.630	0.550	0.630	897,500	520,325	0.5797	0.630	0.600	0.630	0.550	0.630	897,500	0.5797	16.67%
2024-03-25	0	0.540	0.530	0.550	0.520	0.550	77,500	42,000	0.5419	0.540	0.530	0.550	0.520	0.550	77,500	0.5419	1.89%
2024-03-22	0	0.530	0.510	0.530	0.500	0.540	27,500	14,450	0.5255	0.530	0.510	0.530	0.500	0.540	27,500	0.5255	3.92%
2024-03-21	0	0.510	0.510	0.550	0.500	0.530	162,500	82,325	0.5066	0.510	0.510	0.550	0.500	0.530	162,500	0.5066	-3.77%
2024-03-20	0	0.530	0.510	0.550	0.510	0.560	460,000	244,600	0.5317	0.530	0.510	0.550	0.510	0.560	460,000	0.5317	-5.36%
2024-03-19	0	0.560	0.520	0.560	0.530	0.560	65,000	35,750	0.5500	0.560	0.520	0.560	0.530	0.560	65,000	0.5500	1.82%
2024-03-18	0	0.550	0.530	0.560	0.530	0.560	512,500	279,475	0.5453	0.550	0.530	0.560	0.530	0.560	512,500	0.5453	3.77%
2024-03-15	0	0.530	0.520	0.550	0.520	0.550	267,500	145,275	0.5431	0.530	0.520	0.550	0.520	0.550	267,500	0.5431	0.00%
2024-03-14	0	0.530	0.510	0.540	0.500	0.530	332,500	169,300	0.5092	0.530	0.510	0.540	0.500	0.530	332,500	0.5092	1.92%
2024-03-13	0	0.520	0.510	0.530	0.520	0.540	25,000	13,150	0.5260	0.520	0.510	0.530	0.520	0.540	25,000	0.5260	-3.70%
2024-03-12	0	0.540	0.520	0.540	0.520	0.540	85,000	44,300	0.5212	0.540	0.520	0.540	0.520	0.540	85,000	0.5212	3.85%
2024-03-11	0	0.520	0.500	0.520	0.495	0.520	115,000	58,375	0.5076	0.520	0.500	0.520	0.495	0.520	115,000	0.5076	5.05%
2024-03-08	0	0.495	0.480	0.495	0.480	0.500	207,500	102,787	0.4954	0.495	0.480	0.495	0.480	0.500	207,500	0.4954	-1.00%
2024-03-07	0	0.500	0.490	0.500	0.500	0.500	225,000	112,475	0.4999	0.500	0.490	0.500	0.500	0.500	225,000	0.4999	1.01%
2024-03-06	0	0.495	0.490	0.495	0.485	0.495	127,500	62,787	0.4924	0.495	0.490	0.495	0.485	0.495	127,500	0.4924	0.00%
2024-03-05	0	0.495	0.480	0.495	0.480	0.490	120,000	58,700	0.4892	0.495	0.480	0.495	0.480	0.490	120,000	0.4892	1.02%
2024-03-04	0	0.490	0.470	0.490	0.475	0.495	562,500	271,962	0.4835	0.490	0.470	0.490	0.475	0.495	562,500	0.4835	0.00%
2024-03-01	0	0.490	0.490	0.500	0.490	0.500	115,000	57,050	0.4961	0.490	0.490	0.500	0.490	0.500	115,000	0.4961	-2.00%
2024-02-29	0	0.500	0.490	0.500	0.485	0.500	575,000	283,075	0.4923	0.500	0.490	0.500	0.485	0.500	575,000	0.4923	2.04%
2024-02-28	0	0.490	0.490	0.510	0.490	0.510	770,000	385,075	0.5001	0.490	0.490	0.510	0.490	0.510	770,000	0.5001	-5.77%
2024-02-27	0	0.520	0.500	0.520	0.500	0.570	1,090,000	589,100	0.5405	0.520	0.500	0.520	0.500	0.570	1,090,000	0.5405	0.00%
2024-02-26	0	0.520	0.510	0.520	0.500	0.520	217,500	113,250	0.5207	0.520	0.510	0.520	0.500	0.520	217,500	0.5207	1.96%
2024-02-23	0	0.510	0.495	0.520	0.500	0.520	250,000	126,875	0.5075	0.510	0.495	0.520	0.500	0.520	250,000	0.5075	2.00%
2024-02-22	0	0.500	0.500	0.550	0.500	0.520	892,500	454,475	0.5092	0.500	0.500	0.550	0.500	0.520	892,500	0.5092	-1.96%
2024-02-21	0	0.510	0.510	0.520	0.500	0.520	312,500	159,975	0.5119	0.510	0.510	0.520	0.500	0.520	312,500	0.5119	-1.92%
2024-02-20	0	0.520	0.520	0.540	0.510	0.540	27,500	14,350	0.5218	0.520	0.520	0.540	0.510	0.540	27,500	0.5218	1.96%
2024-02-19	0	0.510	0.500	0.550	0.500	0.540	587,500	297,600	0.5066	0.510	0.500	0.550	0.500	0.540	587,500	0.5066	-1.92%
2024-02-16	0	0.520	0.520	0.550	0.520	0.540	95,000	50,425	0.5308	0.520	0.520	0.550	0.520	0.540	95,000	0.5308	-3.70%
2024-02-15	0	0.540	0.540	0.550	0.530	0.570	132,500	72,325	0.5458	0.540	0.540	0.550	0.530	0.570	132,500	0.5458	0.00%
2024-02-14	0	0.540	0.530	0.540	0.530	0.580	85,000	46,075	0.5421	0.540	0.530	0.540	0.530	0.580	85,000	0.5421	1.89%
2024-02-09	0	0.530	0.530	0.540	0.530	0.570	215,000	118,550	0.5514	0.530	0.530	0.540	0.530	0.570	215,000	0.5514	1.92%
2024-02-08	0	0.520	0.520	0.550	0.510	0.550	387,500	201,350	0.5196	0.520	0.520	0.550	0.510	0.550	387,500	0.5196	1.96%
2024-02-07	0	0.510	0.485	0.510	0.470	0.570	3,632,500	1,815,400	0.4998	0.510	0.485	0.510	0.470	0.570	3,632,500	0.4998	3.03%
2024-02-06	0	0.495	0.495	0.500	0.460	0.500	1,087,500	530,825	0.4881	0.495	0.495	0.500	0.460	0.500	1,087,500	0.4881	7.61%
2024-02-05	0	0.460	0.460	0.485	0.430	0.540	3,227,500	1,555,187	0.4819	0.460	0.460	0.485	0.430	0.540	3,227,500	0.4819	-9.80%
2024-02-02	0	0.510	0.500	0.540	0.475	0.790	17,522,500	11,584,337	0.6611	0.510	0.500	0.540	0.475	0.790	17,522,500	0.6611	-34.62%
2024-02-01	0	0.780	0.780	0.800	0.780	0.850	630,000	515,050	0.8175	0.780	0.780	0.800	0.780	0.850	630,000	0.8175	-1.27%
2024-01-31	0	0.790	0.790	0.820	0.770	0.830	400,000	323,950	0.8099	0.790	0.790	0.820	0.770	0.830	400,000	0.8099	-7.06%
2024-01-30	0	0.850	0.830	0.850	0.760	0.850	2,160,000	1,778,950	0.8236	0.850	0.830	0.850	0.760	0.850	2,160,000	0.8236	1.19%
2024-01-29	0	0.840	0.830	0.840	0.720	0.850	2,210,000	1,786,500	0.8084	0.840	0.830	0.840	0.720	0.850	2,210,000	0.8084	1.20%
2024-01-26	0	0.830	0.800	0.840	0.680	0.850	1,815,000	1,424,200	0.7847	0.830	0.800	0.840	0.680	0.850	1,815,000	0.7847	15.28%
2024-01-25	0	0.720	0.690	0.720	0.590	0.780	1,492,500	1,042,325	0.6984	0.720	0.690	0.720	0.590	0.780	1,492,500	0.6984	12.50%
2024-01-24	0	0.640	0.620	0.640	0.610	0.670	442,500	279,175	0.6309	0.640	0.620	0.640	0.610	0.670	442,500	0.6309	3.23%
2024-01-23	0	0.620	0.600	0.620	0.480	0.620	1,807,500	941,387	0.5208	0.620	0.600	0.620	0.480	0.620	1,807,500	0.5208	25.25%
2024-01-22	0	0.495	0.480	0.495	0.480	0.520	5,562,500	2,743,875	0.4933	0.495	0.480	0.495	0.480	0.520	5,562,500	0.4933	0.00%
2024-01-19	0	0.495	0.495	0.500	0.495	0.500	230,000	114,712	0.4987	0.495	0.495	0.500	0.495	0.500	230,000	0.4987	-1.00%
2024-01-18	0	0.500	0.495	0.510	0.490	0.510	1,335,000	667,162	0.4997	0.500	0.495	0.510	0.490	0.510	1,335,000	0.4997	2.04%
2024-01-17	0	0.490	0.485	0.495	0.485	0.500	80,000	39,775	0.4972	0.490	0.485	0.495	0.485	0.500	80,000	0.4972	2.08%
2024-01-16	0	0.480	0.480	0.490	0.470	0.540	3,565,000	1,743,000	0.4889	0.480	0.480	0.490	0.470	0.540	3,565,000	0.4889	-3.03%
2024-01-15	0	0.495	0.495	0.500	0.495	0.500	107,500	53,537	0.4980	0.495	0.495	0.500	0.495	0.500	107,500	0.4980	-1.00%
2024-01-12	0	0.500	0.495	0.500	0.490	0.500	800,000	396,750	0.4959	0.500	0.495	0.500	0.490	0.500	800,000	0.4959	1.01%
2024-01-11	0	0.495	0.480	0.500	0.495	0.510	100,000	49,587	0.4959	0.495	0.480	0.500	0.495	0.510	100,000	0.4959	0.00%
2024-01-10	0	0.495	0.495	0.500	0.490	0.500	1,012,500	505,975	0.4997	0.495	0.495	0.500	0.490	0.500	1,012,500	0.4997	-1.00%
2024-01-09	0	0.500	0.500	0.520	0.495	0.520	4,875,000	2,441,412	0.5008	0.500	0.500	0.520	0.495	0.520	4,875,000	0.5008	-3.85%
2024-01-08	0	0.520	0.500	0.520	0.500	0.550	2,625,000	1,320,350	0.5030	0.520	0.500	0.520	0.500	0.550	2,625,000	0.5030	1.96%
2024-01-05	0	0.510	0.510	0.550	0.490	0.540	7,997,500	4,015,500	0.5021	0.510	0.510	0.550	0.490	0.540	7,997,500	0.5021	-3.77%
2024-01-04	0	0.530	0.510	0.530	0.500	0.520	237,500	121,500	0.5116	0.530	0.510	0.530	0.500	0.520	237,500	0.5116	1.92%
2024-01-03	0	0.520	0.510	0.520	0.500	0.530	350,000	180,525	0.5158	0.520	0.510	0.520	0.500	0.530	350,000	0.5158	-5.45%
2024-01-02	0	0.550	0.540	0.570	0.550	0.580	162,500	90,625	0.5577	0.550	0.540	0.570	0.550	0.580	162,500	0.5577	-5.17%
2023-12-29	0	0.580	0.580	0.590	0.580	0.600	192,500	112,450	0.5842	0.580	0.580	0.590	0.580	0.600	192,500	0.5842	-4.92%
2023-12-28	0	0.610	0.590	0.600	0.620	0.620	470,000	291,400	0.6200	0.610	0.590	0.600	0.620	0.620	470,000	0.6200	-4.69%
2023-12-27	0	0.640	0.620	0.640	0.570	0.720	560,000	340,475	0.6080	0.640	0.620	0.640	0.570	0.720	560,000	0.6080	14.29%
2023-12-22	0	0.560	0.550	0.560	0.550	0.560	467,500	260,400	0.5570	0.560	0.550	0.560	0.550	0.560	467,500	0.5570	1.82%
2023-12-21	0	0.550	0.540	0.550	0.530	0.550	95,000	51,350	0.5405	0.550	0.540	0.550	0.530	0.550	95,000	0.5405	5.77%
2023-12-20	0	0.520	0.520	0.530	0.465	0.520	202,500	103,050	0.5089	0.520	0.520	0.530	0.465	0.520	202,500	0.5089	0.00%
2023-12-19	0	0.520	0.500	0.520	0.500	0.530	205,000	103,925	0.5070	0.520	0.500	0.520	0.500	0.530	205,000	0.5070	-7.14%
2023-12-18	0	0.560	0.540	0.560	0.510	0.560	15,000	8,275	0.5517	0.560	0.540	0.560	0.510	0.560	15,000	0.5517	1.82%
2023-12-15	0	0.550	0.500	0.550	0.500	0.550	140,000	73,150	0.5225	0.550	0.500	0.550	0.500	0.550	140,000	0.5225	10.00%
2023-12-14	0	0.500	0.500	0.510	0.500	0.560	847,500	434,375	0.5125	0.500	0.500	0.510	0.500	0.560	847,500	0.5125	-10.71%
2023-12-13	0	0.560	0.550	0.580	0.560	0.580	390,000	218,850	0.5612	0.560	0.550	0.580	0.560	0.580	390,000	0.5612	-3.45%
2023-12-12	0	0.580	0.570	0.600	0.570	0.580	90,000	51,675	0.5742	0.580	0.570	0.600	0.570	0.580	90,000	0.5742	-1.69%
2023-12-11	0	0.590	0.590	0.600	0.580	0.620	127,500	74,775	0.5865	0.590	0.590	0.600	0.580	0.620	127,500	0.5865	-1.67%
2023-12-08	0	0.600	0.590	0.600	0.600	0.610	17,500	10,650	0.6086	0.600	0.590	0.600	0.600	0.610	17,500	0.6086	1.69%
2023-12-07	0	0.590	0.550	0.590	0.550	0.590	165,000	94,000	0.5697	0.590	0.550	0.590	0.550	0.590	165,000	0.5697	5.36%
2023-12-06	0	0.560	0.550	0.560	0.500	0.570	327,500	178,075	0.5437	0.560	0.550	0.560	0.500	0.570	327,500	0.5437	-3.45%
2023-12-05	0	0.580	0.580	0.630	0.580	0.650	587,500	363,725	0.6191	0.580	0.580	0.630	0.580	0.650	587,500	0.6191	-10.77%
2023-12-04	0	0.650	0.610	0.650	0.580	0.660	480,000	298,700	0.6223	0.650	0.610	0.650	0.580	0.660	480,000	0.6223	-1.52%
2023-12-01	0	0.660	0.660	0.700	0.660	0.700	417,500	280,250	0.6713	0.660	0.660	0.700	0.660	0.700	417,500	0.6713	-8.33%
2023-11-30	0	0.720	0.710	0.720	0.690	0.730	90,000	63,725	0.7081	0.720	0.710	0.720	0.690	0.730	90,000	0.7081	0.00%
2023-11-29	0	0.720	0.700	0.730	0.700	0.720	142,500	102,050	0.7161	0.720	0.700	0.730	0.700	0.720	142,500	0.7161	0.00%
2023-11-28	0	0.720	0.700	0.720	0.690	0.740	102,600	72,317	0.7048	0.720	0.700	0.720	0.690	0.740	102,600	0.7048	0.00%
2023-11-27	0	0.720	0.720	0.750	0.720	0.800	280,000	209,450	0.7480	0.720	0.720	0.750	0.720	0.800	280,000	0.7480	-7.69%
2023-11-24	0	0.780	0.740	0.780	0.730	0.790	522,500	399,300	0.7642	0.780	0.740	0.780	0.730	0.790	522,500	0.7642	6.85%
2023-11-23	0	0.730	0.690	0.700	0.690	0.760	225,000	162,250	0.7211	0.730	0.690	0.700	0.690	0.760	225,000	0.7211	5.80%
2023-11-22	0	0.690	0.690	0.720	0.670	0.730	25,000	17,875	0.7150	0.690	0.690	0.720	0.670	0.730	25,000	0.7150	-5.48%
2023-11-21	0	0.730	0.700	0.730	0.700	0.730	285,000	201,825	0.7082	0.730	0.700	0.730	0.700	0.730	285,000	0.7082	1.39%
2023-11-20	0	0.720	0.700	0.720	0.720	0.720	30,000	21,600	0.7200	0.720	0.700	0.720	0.720	0.720	30,000	0.7200	0.00%
2023-11-17	0	0.720	0.710	0.720	0.700	0.770	335,000	239,800	0.7158	0.720	0.710	0.720	0.700	0.770	335,000	0.7158	-2.70%
2023-11-16	0	0.740	0.730	0.740	0.700	0.760	1,652,500	1,177,275	0.7124	0.740	0.730	0.740	0.700	0.760	1,652,500	0.7124	-2.63%
2023-11-15	0	0.760	0.740	0.750	0.750	0.840	487,500	375,800	0.7709	0.760	0.740	0.750	0.750	0.840	487,500	0.7709	-3.80%
2023-11-14	0	0.790	0.770	0.780	0.760	0.850	1,515,000	1,231,925	0.8132	0.790	0.770	0.780	0.760	0.850	1,515,000	0.8132	-10.23%
2023-11-13	0	0.880	0.850	0.890	0.840	0.960	3,700,000	3,313,525	0.8955	0.880	0.850	0.890	0.840	0.960	3,700,000	0.8955	-1.12%
2023-11-10	0	0.890	0.830	0.890	0.740	0.950	9,585,000	7,488,600	0.7813	0.890	0.830	0.890	0.740	0.950	9,585,000	0.7813	14.10%
2023-11-09	0	0.780	0.780	0.810	0.750	0.950	1,372,500	1,102,725	0.8034	0.780	0.780	0.810	0.750	0.950	1,372,500	0.8034	-11.36%
2023-11-08	0	0.880	0.840	0.870	0.850	0.980	1,820,000	1,662,525	0.9135	0.880	0.840	0.870	0.850	0.980	1,820,000	0.9135	-8.33%
2023-11-07	0	0.960	0.940	0.950	0.930	1.100	1,165,000	1,141,075	0.9795	0.960	0.940	0.950	0.930	1.100	1,165,000	0.9795	-4.00%
2023-11-06	0	1.000	0.970	1.000	0.920	1.050	1,515,000	1,477,675	0.9754	1.000	0.970	1.000	0.920	1.050	1,515,000	0.9754	0.00%
2023-11-03	0	1.000	1.000	1.010	0.980	1.040	442,500	442,850	1.0008	1.000	1.000	1.010	0.980	1.040	442,500	1.0008	1.01%
2023-11-02	0	0.990	0.990	1.030	0.940	1.030	1,690,000	1,644,400	0.9730	0.990	0.990	1.030	0.940	1.030	1,690,000	0.9730	-2.94%
2023-11-01	0	1.020	0.970	1.020	0.950	1.090	940,000	973,175	1.0353	1.020	0.970	1.020	0.950	1.090	940,000	1.0353	3.03%
2023-10-31	0	0.990	0.940	0.990	0.710	0.990	2,877,500	2,255,550	0.7839	0.990	0.940	0.990	0.710	0.990	2,877,500	0.7839	32.00%
2023-10-30	0	0.750	0.740	0.750	0.710	0.780	585,000	436,950	0.7469	0.750	0.740	0.750	0.710	0.780	585,000	0.7469	1.35%
2023-10-27	0	0.740	0.720	0.740	0.690	0.750	255,000	182,350	0.7151	0.740	0.720	0.740	0.690	0.750	255,000	0.7151	2.78%
2023-10-26	0	0.720	0.700	0.730	0.690	0.750	330,000	237,725	0.7204	0.720	0.700	0.730	0.690	0.750	330,000	0.7204	2.86%
2023-10-25	0	0.700	0.660	0.700	0.680	0.700	447,500	307,900	0.6880	0.700	0.660	0.700	0.680	0.700	447,500	0.6880	-2.78%
2023-10-24	0	0.720	0.690	0.730	0.700	0.720	195,000	140,250	0.7192	0.720	0.690	0.730	0.700	0.720	195,000	0.7192	0.00%
2023-10-20	0	0.720	0.720	0.740	0.720	0.720	17,500	12,600	0.7200	0.720	0.720	0.740	0.720	0.720	17,500	0.7200	-2.70%
2023-10-19	0	0.740	0.710	0.750	0.710	0.740	55,000	39,300	0.7145	0.740	0.710	0.750	0.710	0.740	55,000	0.7145	1.37%
2023-10-18	0	0.730	0.760	0.770	0.720	0.790	142,500	107,275	0.7528	0.730	0.760	0.770	0.720	0.790	142,500	0.7528	0.00%
2023-10-17	0	0.730	0.720	0.740	0.700	0.740	147,500	105,700	0.7166	0.730	0.720	0.740	0.700	0.740	147,500	0.7166	1.39%
2023-10-16	0	0.720	0.670	0.720	0.680	0.790	842,500	604,060	0.7170	0.720	0.670	0.720	0.680	0.790	842,500	0.7170	-7.69%
2023-10-13	0	0.780	0.780	0.840	0.750	0.850	795,000	638,375	0.8030	0.780	0.780	0.840	0.750	0.850	795,000	0.8030	-7.14%
2023-10-12	0	0.840	0.830	0.840	0.800	0.890	242,500	203,100	0.8375	0.840	0.830	0.840	0.800	0.890	242,500	0.8375	-2.33%
2023-10-11	0	0.860	0.870	0.880	0.800	0.880	312,500	259,750	0.8312	0.860	0.870	0.880	0.800	0.880	312,500	0.8312	1.18%
2023-10-10	0	0.850	0.840	0.880	0.820	0.880	452,500	378,525	0.8365	0.850	0.840	0.880	0.820	0.880	452,500	0.8365	-3.41%
2023-10-09	0	0.880	0.860	0.880	0.830	0.950	162,500	140,325	0.8635	0.880	0.860	0.880	0.830	0.950	162,500	0.8635	-1.12%
2023-10-06	0	0.890	0.880	0.890	0.760	0.910	585,000	487,725	0.8337	0.890	0.880	0.890	0.760	0.910	585,000	0.8337	0.00%
2023-10-05	0	0.890	0.890	0.920	0.860	0.940	217,500	197,325	0.9072	0.890	0.890	0.920	0.860	0.940	217,500	0.9072	-9.18%
2023-10-04	0	0.980	0.960	0.980	0.890	1.000	220,000	208,825	0.9492	0.980	0.960	0.980	0.890	1.000	220,000	0.9492	6.52%
2023-10-03	0	0.920	0.910	0.920	0.890	0.940	60,000	55,125	0.9188	0.920	0.910	0.920	0.890	0.940	60,000	0.9188	0.00%
2023-09-29	0	0.920	0.920	0.930	0.850	1.000	1,127,500	1,001,550	0.8883	0.920	0.920	0.930	0.850	1.000	1,127,500	0.8883	-4.17%
2023-09-28	0	0.960	0.940	0.950	0.910	1.030	617,500	596,875	0.9666	0.960	0.940	0.950	0.910	1.030	617,500	0.9666	-6.80%
2023-09-27	0	1.030	1.030	1.040	1.010	1.070	582,500	596,125	1.0234	1.030	1.030	1.040	1.010	1.070	582,500	1.0234	-1.90%
2023-09-26	0	1.050	1.010	1.050	0.980	1.050	562,500	576,625	1.0251	1.050	1.010	1.050	0.980	1.050	562,500	1.0251	0.96%
2023-09-25	0	1.040	1.040	1.050	0.980	1.090	822,500	822,642	1.0002	1.040	1.040	1.050	0.980	1.090	822,500	1.0002	-0.95%
2023-09-22	0	1.050	1.030	1.050	1.030	1.130	1,072,500	1,148,700	1.0710	1.050	1.030	1.050	1.030	1.130	1,072,500	1.0710	-2.78%
2023-09-21	0	1.080	1.060	1.080	1.060	1.140	1,012,500	1,118,800	1.1050	1.080	1.060	1.080	1.060	1.140	1,012,500	1.1050	-1.82%
2023-09-20	0	1.100	1.080	1.100	0.990	1.110	1,235,000	1,331,975	1.0785	1.100	1.080	1.100	0.990	1.110	1,235,000	1.0785	5.77%
2023-09-19	0	1.040	1.000	1.040	0.950	1.180	1,975,000	2,015,550	1.0205	1.040	1.000	1.040	0.950	1.180	1,975,000	1.0205	9.47%
2023-09-18	0	0.950	0.920	0.950	0.890	1.010	482,500	446,550	0.9255	0.950	0.920	0.950	0.890	1.010	482,500	0.9255	0.00%
2023-09-15	0	0.950	0.940	0.950	0.860	0.960	1,477,500	1,385,875	0.9380	0.950	0.940	0.950	0.860	0.960	1,477,500	0.9380	1.06%
2023-09-14	0	0.940	0.930	0.940	0.900	0.990	2,202,500	2,061,300	0.9359	0.940	0.930	0.940	0.900	0.990	2,202,500	0.9359	3.30%
2023-09-13	0	0.910	0.920	0.930	0.860	0.990	2,267,500	2,085,200	0.9196	0.910	0.920	0.930	0.860	0.990	2,267,500	0.9196	-12.50%
2023-09-12	0	1.040	1.040	1.050	0.940	1.250	3,897,500	4,086,100	1.0484	1.040	1.040	1.050	0.940	1.250	3,897,500	1.0484	-13.33%
2023-09-11	0	1.200	1.190	1.200	0.810	1.200	5,740,000	6,074,800	1.0583	1.200	1.190	1.200	0.810	1.200	5,740,000	1.0583	42.86%
2023-09-07	0	0.840	0.840	0.850	0.730	1.390	16,477,500	15,098,362	0.9163	0.840	0.840	0.850	0.730	1.390	16,477,500	0.9163	-39.57%
2023-09-06	0	1.390	1.390	1.400	1.000	1.690	9,230,000	14,189,295	1.5373	1.390	1.390	1.400	1.000	1.690	9,230,000	1.5373	-15.24%
2023-09-05	0	1.640	1.600	1.640	1.560	1.750	635,000	1,051,350	1.6557	1.640	1.600	1.640	1.560	1.750	635,000	1.6557	-1.80%
2023-09-04	0	1.670	1.660	1.670	1.570	1.990	3,357,500	5,868,225	1.7478	1.670	1.660	1.670	1.570	1.990	3,357,500	1.7478	-11.17%
2023-08-31	0	1.880	1.850	1.890	1.750	1.900	1,452,500	2,674,550	1.8413	1.880	1.850	1.890	1.750	1.900	1,452,500	1.8413	0.53%
2023-08-30	0	1.870	1.860	1.870	1.830	2.010	2,075,000	3,977,600	1.9169	1.870	1.860	1.870	1.830	2.010	2,075,000	1.9169	-6.50%
2023-08-29	0	2.000	1.970	2.000	1.850	2.040	2,880,000	5,627,075	1.9538	2.000	1.970	2.000	1.850	2.040	2,880,000	1.9538	0.50%
2023-08-28	0	1.990	1.960	1.990	1.660	1.990	4,840,000	9,179,775	1.8966	1.990	1.960	1.990	1.660	1.990	4,840,000	1.8966	20.61%
2023-08-25	0	1.650	1.640	1.650	1.630	1.840	945,000	1,604,642	1.6980	1.650	1.640	1.650	1.630	1.840	945,000	1.6980	-1.79%
2023-08-24	0	1.680	1.670	1.690	1.530	1.720	2,530,000	3,930,075	1.5534	1.680	1.670	1.690	1.530	1.720	2,530,000	1.5534	9.09%
2023-08-23	0	1.540	1.490	1.540	1.450	1.570	387,500	579,575	1.4957	1.540	1.490	1.540	1.450	1.570	387,500	1.4957	-2.53%
2023-08-22	0	1.580	1.560	1.580	1.540	1.630	172,500	272,350	1.5788	1.580	1.560	1.580	1.540	1.630	172,500	1.5788	1.28%
2023-08-21	0	1.560	1.540	1.560	1.400	1.570	787,500	1,174,450	1.4914	1.560	1.540	1.560	1.400	1.570	787,500	1.4914	7.59%
2023-08-18	0	1.450	1.440	1.450	1.320	1.490	560,000	798,825	1.4265	1.450	1.440	1.450	1.320	1.490	560,000	1.4265	3.57%
2023-08-17	0	1.400	1.390	1.400	1.230	1.440	1,217,500	1,630,225	1.3390	1.400	1.390	1.400	1.230	1.440	1,217,500	1.3390	-1.41%
2023-08-16	0	1.420	1.410	1.420	1.400	1.680	885,000	1,321,200	1.4929	1.420	1.410	1.420	1.400	1.680	885,000	1.4929	-11.80%
2023-08-15	0	1.610	1.600	1.620	1.450	1.640	545,000	838,300	1.5382	1.610	1.600	1.620	1.450	1.640	545,000	1.5382	0.00%
2023-08-14	0	1.610	1.570	1.590	1.500	1.780	1,230,000	1,920,000	1.5610	1.610	1.570	1.590	1.500	1.780	1,230,000	1.5610	-5.29%
2023-08-11	0	1.700	1.700	1.720	1.650	1.760	730,000	1,249,325	1.7114	1.700	1.700	1.720	1.650	1.760	730,000	1.7114	-5.56%
2023-08-10	0	1.800	1.770	1.780	1.750	1.820	270,000	478,550	1.7724	1.800	1.770	1.780	1.750	1.820	270,000	1.7724	0.56%
2023-08-09	0	1.790	1.790	1.810	1.790	1.870	340,000	617,300	1.8156	1.790	1.790	1.810	1.790	1.870	340,000	1.8156	-1.10%
2023-08-08	0	1.810	1.780	1.790	1.700	1.870	495,700	889,068	1.7936	1.810	1.780	1.790	1.700	1.870	495,700	1.7936	3.43%
2023-08-07	0	1.750	1.750	1.780	1.580	1.800	1,265,000	2,147,525	1.6976	1.750	1.750	1.780	1.580	1.800	1,265,000	1.6976	2.34%
2023-08-04	0	1.710	1.710	1.730	1.700	1.850	840,000	1,481,700	1.7639	1.710	1.710	1.730	1.700	1.850	840,000	1.7639	-7.57%
2023-08-03	0	1.850	1.800	1.850	1.740	1.900	880,000	1,588,500	1.8051	1.850	1.800	1.850	1.740	1.900	880,000	1.8051	0.00%
2023-08-02	0	1.850	1.830	1.850	1.650	2.110	5,975,100	11,514,205	1.9270	1.850	1.830	1.850	1.650	2.110	5,975,100	1.9270	2.78%
2023-08-01	0	1.800	1.800	1.820	1.640	1.920	5,725,536	10,267,571	1.7933	1.800	1.800	1.820	1.640	1.920	5,725,536	1.7933	9.76%
2023-07-31	0	1.640	1.640	1.650	1.190	1.700	6,712,500	9,519,825	1.4182	1.640	1.640	1.650	1.190	1.700	6,712,500	1.4182	37.82%
2023-07-28	0	1.190	1.170	1.190	1.030	1.220	2,402,500	2,761,350	1.1494	1.190	1.170	1.190	1.030	1.220	2,402,500	1.1494	11.21%
2023-07-27	0	1.070	1.040	1.070	0.890	1.090	2,332,500	2,264,750	0.9710	1.070	1.040	1.070	0.890	1.090	2,332,500	0.9710	12.63%
2023-07-26	0	0.950	0.920	0.950	0.880	0.960	1,717,500	1,595,600	0.9290	0.950	0.920	0.950	0.880	0.960	1,717,500	0.9290	-1.04%
2023-07-25	0	0.960	0.960	0.970	0.880	1.200	8,035,000	8,156,500	1.0151	0.960	0.960	0.970	0.880	1.200	8,035,000	1.0151	-16.52%
2023-07-24	0	1.150	1.140	1.150	0.910	1.230	15,442,500	17,572,025	1.1379	1.150	1.140	1.150	0.910	1.230	15,442,500	1.1379	5.50%
2023-07-21	0	1.090	1.080	1.090	0.870	1.090	14,842,500	14,894,850	1.0035	1.090	1.080	1.090	0.870	1.090	14,842,500	1.0035	21.11%
2023-07-20	0	0.900	0.890	0.900	0.720	0.900	13,840,000	10,857,425	0.7845	0.900	0.890	0.900	0.720	0.900	13,840,000	0.7845	26.76%
2023-07-19	0	0.710	0.690	0.710	0.560	0.890	23,140,000	18,194,825	0.7863	0.710	0.690	0.710	0.560	0.890	23,140,000	0.7863	-5.33%
2023-07-18	0	0.750	0.740	0.750	0.680	0.750	4,192,500	3,050,075	0.7275	0.750	0.740	0.750	0.680	0.750	4,192,500	0.7275	8.70%
2023-07-14	0	0.690	0.690	0.700	0.640	0.710	3,780,000	2,567,175	0.6791	0.690	0.690	0.700	0.640	0.710	3,780,000	0.6791	7.81%
2023-07-13	0	0.640	0.630	0.640	0.580	0.640	3,342,500	2,082,575	0.6231	0.640	0.630	0.640	0.580	0.640	3,342,500	0.6231	6.67%
2023-07-12	0	0.600	0.580	0.600	0.490	0.600	1,685,000	927,687	0.5506	0.600	0.580	0.600	0.490	0.600	1,685,000	0.5506	20.00%
2023-07-11	0	0.500	0.490	0.500	0.485	0.560	720,000	382,862	0.5318	0.500	0.490	0.500	0.485	0.560	720,000	0.5318	-3.85%
2023-07-10	0	0.520	0.500	0.520	0.485	0.570	1,320,000	690,000	0.5227	0.520	0.500	0.520	0.485	0.570	1,320,000	0.5227	-5.45%
2023-07-07	0	0.550	0.530	0.550	0.500	0.630	4,437,500	2,560,950	0.5771	0.550	0.530	0.550	0.500	0.630	4,437,500	0.5771	-6.78%
2023-07-06	0	0.590	0.580	0.590	0.450	0.590	11,170,000	5,390,237	0.4826	0.590	0.580	0.590	0.450	0.590	11,170,000	0.4826	24.21%
2023-07-05	0	0.475	0.475	0.480	0.395	0.475	1,617,500	719,750	0.4450	0.475	0.475	0.480	0.395	0.475	1,617,500	0.4450	20.25%
2023-07-04	0	0.395	0.385	0.400	0.395	0.405	102,500	41,000	0.4000	0.395	0.385	0.400	0.395	0.405	102,500	0.4000	-3.66%
2023-07-03	0	0.410	0.400	0.410	0.410	0.410	60,000	24,600	0.4100	0.410	0.400	0.410	0.410	0.410	60,000	0.4100	0.00%
2023-06-30	0	0.410	0.400	0.410	0.395	0.425	427,500	171,312	0.4007	0.410	0.400	0.410	0.395	0.425	427,500	0.4007	-1.20%
2023-06-29	0	0.415	0.400	0.415	0.395	0.425	300,000	122,437	0.4081	0.415	0.400	0.415	0.395	0.425	300,000	0.4081	-3.49%
2023-06-28	0	0.430	0.405	0.430	0.400	0.440	7,500	3,187	0.4249	0.430	0.405	0.430	0.400	0.440	7,500	0.4249	1.18%
2023-06-27	0	0.425	0.405	0.425	0.400	0.435	65,000	26,150	0.4023	0.425	0.405	0.425	0.400	0.435	65,000	0.4023	3.66%
2023-06-26	0	0.410	0.390	0.410	0.400	0.410	150,000	60,475	0.4032	0.410	0.390	0.410	0.400	0.410	150,000	0.4032	0.00%
2023-06-23	0	0.410	0.400	0.415	0.410	0.420	67,500	28,100	0.4163	0.410	0.400	0.415	0.410	0.420	67,500	0.4163	-3.53%
2023-06-21	0	0.425	0.420	0.425	0.430	0.430	237,500	102,125	0.4300	0.425	0.420	0.425	0.430	0.430	237,500	0.4300	-1.16%
2023-06-20	0	0.430	0.405	0.430	0.400	0.445	320,000	137,825	0.4307	0.430	0.405	0.430	0.400	0.445	320,000	0.4307	-1.15%
2023-06-19	0	0.435	0.425	0.440	0.430	0.440	680,000	296,200	0.4356	0.435	0.425	0.440	0.430	0.440	680,000	0.4356	0.00%
2023-06-16	0	0.435	0.405	0.435	0.390	0.450	1,050,000	442,437	0.4214	0.435	0.405	0.435	0.390	0.450	1,050,000	0.4214	8.75%
2023-06-15	0	0.400	0.395	0.400	0.380	0.400	27,500	10,537	0.3832	0.400	0.395	0.400	0.380	0.400	27,500	0.3832	-2.44%
2023-06-14	0	0.410	0.390	0.410	0.385	0.415	140,000	55,800	0.3986	0.410	0.390	0.410	0.385	0.415	140,000	0.3986	2.50%
2023-06-13	0	0.400	0.370	0.400	0.365	0.405	317,500	126,262	0.3977	0.400	0.370	0.400	0.365	0.405	317,500	0.3977	1.27%
2023-06-12	0	0.395	0.365	0.395	0.350	0.400	145,000	55,312	0.3815	0.395	0.365	0.395	0.350	0.400	145,000	0.3815	12.86%
2023-06-09	0	0.350	0.345	0.350	0.345	0.420	530,000	210,175	0.3966	0.350	0.345	0.350	0.345	0.420	530,000	0.3966	-10.26%
2023-06-08	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-06-07	0	0.390	0.350	0.400	0.390	0.390	27,500	10,725	0.3900	0.390	0.350	0.400	0.390	0.390	27,500	0.3900	0.00%
2023-06-06	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2023-06-05	0	0.390	0.375	0.400	-	-	0	0	-	0.390	0.375	0.400	-	-	0	-	0.00%
2023-06-02	0	0.390	0.390	0.400	0.390	0.400	7,500	2,975	0.3967	0.390	0.390	0.400	0.390	0.400	7,500	0.3967	2.63%
2023-06-01	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2023-05-31	0	0.380	0.310	0.390	-	-	0	0	-	0.380	0.310	0.390	-	-	0	-	0.00%
2023-05-30	0	0.380	0.375	0.400	0.360	0.390	35,000	13,450	0.3843	0.380	0.375	0.400	0.360	0.390	35,000	0.3843	-3.80%
2023-05-29	0	0.395	0.355	0.405	-	-	0	0	-	0.395	0.355	0.405	-	-	0	-	0.00%
2023-05-25	0	0.395	0.355	0.410	-	-	0	0	-	0.395	0.355	0.410	-	-	0	-	0.00%
2023-05-24	0	0.395	0.385	0.400	0.385	0.415	50,000	19,700	0.3940	0.395	0.385	0.400	0.385	0.415	50,000	0.3940	1.28%
2023-05-23	0	0.390	0.385	0.390	0.390	0.410	452,500	180,112	0.3980	0.390	0.385	0.390	0.390	0.410	452,500	0.3980	-9.30%
2023-05-22	0	0.430	0.395	0.450	0.400	0.460	115,000	47,625	0.4141	0.430	0.395	0.450	0.400	0.460	115,000	0.4141	2.38%
2023-05-19	0	0.420	0.395	0.420	0.385	0.435	167,500	71,212	0.4251	0.420	0.395	0.420	0.385	0.435	167,500	0.4251	7.69%
2023-05-18	0	0.390	0.385	0.415	0.380	0.420	365,000	144,837	0.3968	0.390	0.385	0.415	0.380	0.420	365,000	0.3968	-7.14%
2023-05-17	0	0.420	0.400	0.425	0.400	0.420	15,000	6,187	0.4125	0.420	0.400	0.425	0.400	0.420	15,000	0.4125	0.00%
2023-05-16	0	0.420	0.395	0.420	0.395	0.420	22,500	9,337	0.4150	0.420	0.395	0.420	0.395	0.420	22,500	0.4150	1.20%
2023-05-15	0	0.415	0.400	0.425	-	-	0	0	-	0.415	0.400	0.425	-	-	0	-	0.00%
2023-05-12	0	0.415	0.400	0.420	-	-	0	0	-	0.415	0.400	0.420	-	-	0	-	0.00%
2023-05-11	0	0.415	0.400	0.420	-	-	0	0	-	0.415	0.400	0.420	-	-	0	-	0.00%
2023-05-10	0	0.415	0.400	0.420	0.395	0.415	267,500	106,625	0.3986	0.415	0.400	0.420	0.395	0.415	267,500	0.3986	-1.19%
2023-05-09	0	0.420	0.400	0.420	0.400	0.430	227,500	93,975	0.4131	0.420	0.400	0.420	0.400	0.430	227,500	0.4131	-1.18%
2023-05-08	0	0.425	0.420	0.455	0.410	0.460	212,500	89,450	0.4209	0.425	0.420	0.455	0.410	0.460	212,500	0.4209	2.41%
2023-05-05	0	0.415	0.395	0.420	0.415	0.415	20,000	8,300	0.4150	0.415	0.395	0.420	0.415	0.415	20,000	0.4150	-1.19%
2023-05-04	0	0.420	0.405	0.425	0.405	0.420	52,500	21,337	0.4064	0.420	0.405	0.425	0.405	0.420	52,500	0.4064	2.44%
2023-05-03	0	0.410	0.395	0.415	0.395	0.415	72,500	29,112	0.4015	0.410	0.395	0.415	0.395	0.415	72,500	0.4015	-2.38%
2023-05-02	0	0.420	0.400	0.420	0.400	0.420	105,000	42,650	0.4062	0.420	0.400	0.420	0.400	0.420	105,000	0.4062	6.33%
2023-04-28	0	0.395	0.395	0.410	0.395	0.410	47,500	19,087	0.4018	0.395	0.395	0.410	0.395	0.410	47,500	0.4018	-8.14%
2023-04-27	0	0.430	0.405	0.430	0.415	0.445	12,500	5,475	0.4380	0.430	0.405	0.430	0.415	0.445	12,500	0.4380	-3.37%
2023-04-26	0	0.445	0.410	0.450	0.405	0.460	155,000	68,012	0.4388	0.445	0.410	0.450	0.405	0.460	155,000	0.4388	11.25%
2023-04-25	0	0.400	0.375	0.425	-	-	0	0	-	0.400	0.375	0.425	-	-	0	-	0.00%
2023-04-24	0	0.400	0.380	0.420	0.395	0.425	95,000	38,212	0.4022	0.400	0.380	0.420	0.395	0.425	95,000	0.4022	-10.11%
2023-04-21	0	0.445	0.405	0.445	0.400	0.445	15,000	6,337	0.4225	0.445	0.405	0.445	0.400	0.445	15,000	0.4225	3.49%
2023-04-20	0	0.430	0.400	0.435	0.395	0.450	112,500	45,512	0.4046	0.430	0.400	0.435	0.395	0.450	112,500	0.4046	3.61%
2023-04-19	0	0.415	0.400	0.415	0.395	0.415	12,500	5,100	0.4080	0.415	0.400	0.415	0.395	0.415	12,500	0.4080	1.22%
2023-04-18	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-1.20%
2023-04-17	0	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	-3.49%
2023-04-14	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	-1.15%
2023-04-13	0	0.435	0.410	0.435	0.400	0.440	7,500	3,187	0.4249	0.435	0.410	0.435	0.400	0.440	7,500	0.4249	-2.25%
2023-04-12	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	-1.11%
2023-04-11	0	0.450	0.420	0.450	0.420	0.460	107,500	45,375	0.4221	0.450	0.420	0.450	0.420	0.460	107,500	0.4221	7.14%
2023-04-06	0	0.420	0.400	0.420	0.420	0.420	2,500	1,050	0.4200	0.420	0.400	0.420	0.420	0.420	2,500	0.4200	0.00%
2023-04-04	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	-3.45%
2023-04-03	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2023-03-31	0	0.435	0.410	0.435	0.425	0.460	10,000	4,337	0.4337	0.435	0.410	0.435	0.425	0.460	10,000	0.4337	3.57%
2023-03-30	0	0.420	0.390	0.420	0.385	0.420	20,000	8,075	0.4038	0.420	0.390	0.420	0.385	0.420	20,000	0.4038	-3.45%
2023-03-29	0	0.435	0.410	0.440	-	-	0	0	-	0.435	0.410	0.440	-	-	0	-	-1.14%
2023-03-28	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-2.22%
2023-03-27	0	0.450	0.410	0.455	-	-	0	0	-	0.450	0.410	0.455	-	-	0	-	-1.10%
2023-03-24	0	0.455	0.410	0.455	0.410	0.455	195,000	81,050	0.4156	0.455	0.410	0.455	0.410	0.455	195,000	0.4156	3.41%
2023-03-23	0	0.440	0.410	0.465	-	-	0	0	-	0.440	0.410	0.465	-	-	0	-	0.00%
2023-03-22	0	0.440	0.400	0.440	0.410	0.460	27,500	11,725	0.4264	0.440	0.400	0.440	0.410	0.460	27,500	0.4264	1.15%
2023-03-21	0	0.435	0.405	0.465	0.400	0.460	137,500	56,487	0.4108	0.435	0.405	0.465	0.400	0.460	137,500	0.4108	3.57%
2023-03-20	0	0.420	0.405	0.420	0.405	0.425	65,000	26,887	0.4136	0.420	0.405	0.420	0.405	0.425	65,000	0.4136	-8.70%
2023-03-17	0	0.460	0.415	0.460	0.460	0.460	5,000	2,300	0.4600	0.460	0.415	0.460	0.460	0.460	5,000	0.4600	0.00%
2023-03-16	0	0.460	0.405	0.460	0.375	0.465	170,000	74,750	0.4397	0.460	0.405	0.460	0.375	0.465	170,000	0.4397	6.98%
2023-03-15	0	0.430	0.400	0.435	0.430	0.435	55,000	23,675	0.4305	0.430	0.400	0.435	0.430	0.435	55,000	0.4305	4.88%
2023-03-14	0	0.410	0.375	0.410	0.400	0.465	182,500	74,112	0.4061	0.410	0.375	0.410	0.400	0.465	182,500	0.4061	2.50%
2023-03-13	0	0.400	0.400	0.405	0.400	0.410	17,500	6,950	0.3971	0.400	0.400	0.405	0.400	0.410	17,500	0.3971	-9.09%
2023-03-10	0	0.440	0.415	0.440	-	-	0	0	-	0.440	0.415	0.440	-	-	0	-	-1.12%
2023-03-09	0	0.445	0.410	0.440	0.410	0.445	12,500	5,325	0.4260	0.445	0.410	0.440	0.410	0.445	12,500	0.4260	1.14%
2023-03-08	0	0.440	0.410	0.445	0.450	0.450	2,500	1,125	0.4500	0.440	0.410	0.445	0.450	0.450	2,500	0.4500	7.32%
2023-03-07	0	0.410	0.410	0.420	0.410	0.420	165,000	68,025	0.4123	0.410	0.410	0.420	0.410	0.420	165,000	0.4123	-8.89%
2023-03-06	0	0.450	0.425	0.455	-	-	0	0	-	0.450	0.425	0.455	-	-	0	-	-1.10%
2023-03-03	0	0.455	0.430	0.460	0.410	0.500	30,000	13,112	0.4371	0.455	0.430	0.460	0.410	0.500	30,000	0.4371	-1.09%
2023-03-02	0	0.460	0.410	0.460	0.400	0.460	82,500	35,375	0.4288	0.460	0.410	0.460	0.400	0.460	82,500	0.4288	-2.13%
2023-03-01	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	-1.05%
2023-02-28	0	0.475	0.420	0.475	0.475	0.475	60,000	28,500	0.4750	0.475	0.420	0.475	0.475	0.475	60,000	0.4750	-1.04%
2023-02-27	0	0.480	0.435	0.480	0.435	0.495	62,500	28,550	0.4568	0.480	0.435	0.480	0.435	0.495	62,500	0.4568	-1.03%
2023-02-24	0	0.485	0.425	0.485	-	-	0	0	-	0.485	0.425	0.485	-	-	0	-	0.00%
2023-02-23	0	0.485	0.410	0.485	-	-	0	0	-	0.485	0.410	0.485	-	-	0	-	-1.02%
2023-02-22	0	0.490	0.455	0.490	0.400	0.500	365,000	169,712	0.4650	0.490	0.455	0.490	0.400	0.500	365,000	0.4650	15.29%
2023-02-21	0	0.425	0.385	0.420	0.390	0.520	792,500	351,262	0.4432	0.425	0.385	0.420	0.390	0.520	792,500	0.4432	-18.27%
2023-02-20	0	0.520	0.500	0.520	0.520	0.530	337,500	175,525	0.5201	0.520	0.500	0.520	0.520	0.530	337,500	0.5201	0.00%
2023-02-17	0	0.520	0.490	0.520	0.465	0.520	225,000	112,100	0.4982	0.520	0.490	0.520	0.465	0.520	225,000	0.4982	10.64%
2023-02-16	0	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	0.00%
2023-02-15	0	0.470	0.465	0.470	0.470	0.470	7,500	3,525	0.4700	0.470	0.465	0.470	0.470	0.470	7,500	0.4700	-4.08%
2023-02-14	0	0.490	0.480	0.490	0.470	0.490	32,500	15,837	0.4873	0.490	0.480	0.490	0.470	0.490	32,500	0.4873	0.00%
2023-02-13	0	0.490	0.485	0.490	0.480	0.495	55,000	26,812	0.4875	0.490	0.485	0.490	0.480	0.495	55,000	0.4875	-2.00%
2023-02-10	0	0.500	0.495	0.500	0.475	0.530	452,500	224,925	0.4971	0.500	0.495	0.500	0.475	0.530	452,500	0.4971	4.17%
2023-02-09	0	0.480	0.475	0.480	0.460	0.480	600,000	287,350	0.4789	0.480	0.475	0.480	0.460	0.480	600,000	0.4789	5.49%
2023-02-08	0	0.455	0.445	0.455	0.390	0.480	470,000	200,537	0.4267	0.455	0.445	0.455	0.390	0.480	470,000	0.4267	16.67%
2023-02-07	0	0.390	0.355	0.390	0.310	0.390	182,500	65,287	0.3577	0.390	0.355	0.390	0.310	0.390	182,500	0.3577	16.42%
2023-02-06	0	0.335	0.330	0.335	0.310	0.335	97,500	30,900	0.3169	0.335	0.330	0.335	0.310	0.335	97,500	0.3169	9.84%
2023-02-03	0	0.305	0.305	0.335	0.300	0.355	355,000	113,287	0.3191	0.305	0.305	0.335	0.300	0.355	355,000	0.3191	-16.44%
2023-02-02	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2023-02-01	0	0.365	0.360	0.365	0.355	0.365	70,000	25,200	0.3600	0.365	0.360	0.365	0.355	0.365	70,000	0.3600	1.39%
2023-01-31	0	0.360	0.355	0.360	0.360	0.360	2,500	900	0.3600	0.360	0.355	0.360	0.360	0.360	2,500	0.3600	0.00%
2023-01-30	0	0.360	0.360	0.370	0.355	0.360	10,000	3,575	0.3575	0.360	0.360	0.370	0.355	0.360	10,000	0.3575	0.00%
2023-01-27	0	0.360	0.360	0.370	0.360	0.365	150,000	54,500	0.3633	0.360	0.360	0.370	0.360	0.365	150,000	0.3633	-4.00%
2023-01-26	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2023-01-20	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	-1.32%
2023-01-19	0	0.380	0.365	0.380	0.345	0.380	267,500	96,175	0.3595	0.380	0.365	0.380	0.345	0.380	267,500	0.3595	0.00%
2023-01-18	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2023-01-17	0	0.385	0.360	0.385	0.385	0.385	122,500	47,162	0.3850	0.385	0.360	0.385	0.385	0.385	122,500	0.3850	0.00%
2023-01-16	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2023-01-13	0	0.385	0.370	0.385	0.365	0.385	7,500	2,837	0.3783	0.385	0.370	0.385	0.365	0.385	7,500	0.3783	1.32%
2023-01-12	0	0.380	0.360	0.385	0.380	0.380	135,000	51,300	0.3800	0.380	0.360	0.385	0.380	0.380	135,000	0.3800	0.00%
2023-01-11	0	0.380	0.360	0.395	-	-	0	0	-	0.380	0.360	0.395	-	-	0	-	0.00%
2023-01-10	0	0.380	0.365	0.390	0.380	0.380	30,000	11,400	0.3800	0.380	0.365	0.390	0.380	0.380	30,000	0.3800	0.00%
2023-01-09	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2023-01-06	0	0.385	0.360	0.390	-	-	0	0	-	0.385	0.360	0.390	-	-	0	-	0.00%
2023-01-05	0	0.385	0.355	0.390	0.385	0.385	47,500	18,287	0.3850	0.385	0.355	0.390	0.385	0.385	47,500	0.3850	-1.28%
2023-01-04	0	0.390	0.355	0.390	0.390	0.390	5,000	1,950	0.3900	0.390	0.355	0.390	0.390	0.390	5,000	0.3900	0.00%
2023-01-03	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2022-12-30	0	0.390	0.370	0.390	0.350	0.390	167,500	60,537	0.3614	0.390	0.370	0.390	0.350	0.390	167,500	0.3614	0.00%
2022-12-29	0	0.390	0.375	0.390	0.350	0.390	105,000	37,487	0.3570	0.390	0.375	0.390	0.350	0.390	105,000	0.3570	2.63%
2022-12-28	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2022-12-23	0	0.380	0.370	0.380	0.360	0.380	7,500	2,800	0.3733	0.380	0.370	0.380	0.360	0.380	7,500	0.3733	2.70%
2022-12-22	0	0.370	0.350	0.390	0.345	0.370	12,500	4,437	0.3550	0.370	0.350	0.390	0.345	0.370	12,500	0.3550	0.00%
2022-12-21	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-12-20	0	0.370	0.360	0.370	0.345	0.370	30,000	10,575	0.3525	0.370	0.360	0.370	0.345	0.370	30,000	0.3525	-1.33%
2022-12-19	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-1.32%
2022-12-16	0	0.380	0.380	0.390	0.360	0.360	457,500	164,700	0.3600	0.380	0.380	0.390	0.360	0.360	457,500	0.3600	2.70%
2022-12-15	0	0.370	0.365	0.370	0.365	0.370	457,500	167,012	0.3651	0.370	0.365	0.370	0.365	0.370	457,500	0.3651	-3.90%
2022-12-14	0	0.385	0.365	0.385	0.350	0.390	412,500	146,700	0.3556	0.385	0.365	0.385	0.350	0.390	412,500	0.3556	0.00%
2022-12-13	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2022-12-12	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2022-12-09	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2022-12-08	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2022-12-07	0	0.385	0.370	0.390	0.360	0.385	40,000	15,187	0.3797	0.385	0.370	0.390	0.360	0.385	40,000	0.3797	4.05%
2022-12-06	0	0.370	0.350	0.380	0.370	0.370	320,000	113,900	0.3559	0.370	0.350	0.380	0.370	0.370	320,000	0.3559	4.23%
2022-12-05	0	0.355	0.355	0.370	0.350	0.355	505,000	180,862	0.3581	0.355	0.355	0.370	0.350	0.355	505,000	0.3581	0.00%
2022-12-02	0	0.355	0.355	0.365	-	-	0	0	-	0.355	0.355	0.365	-	-	0	-	0.00%
2022-12-01	0	0.355	0.355	0.370	0.355	0.355	2,500	887	0.3548	0.355	0.355	0.370	0.355	0.355	2,500	0.3548	-2.74%
2022-11-30	0	0.365	0.350	0.370	-	-	0	0	-	0.365	0.350	0.370	-	-	0	-	0.00%
2022-11-29	0	0.365	0.360	0.370	0.365	0.365	20,000	7,300	0.3650	0.365	0.360	0.370	0.365	0.365	20,000	0.3650	-1.35%
2022-11-28	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-11-25	0	0.370	0.350	0.370	-	-	10,000	3,550	0.3550	0.370	0.350	0.370	-	-	10,000	0.3550	0.00%
2022-11-24	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2022-11-23	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2022-11-22	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2022-11-21	0	0.370	0.365	0.380	0.345	0.380	455,000	168,262	0.3698	0.370	0.365	0.380	0.345	0.380	455,000	0.3698	-1.33%
2022-11-18	0	0.375	0.345	0.395	0.350	0.420	555,000	200,400	0.3611	0.375	0.345	0.395	0.350	0.420	555,000	0.3611	1.35%
2022-11-17	0	0.370	0.360	0.370	0.365	0.370	410,000	151,675	0.3699	0.370	0.360	0.370	0.365	0.370	410,000	0.3699	-2.63%
2022-11-16	0	0.380	0.360	0.385	-	-	0	0	-	0.380	0.360	0.385	-	-	0	-	0.00%
2022-11-15	0	0.380	0.360	0.385	-	-	0	0	-	0.380	0.360	0.385	-	-	0	-	0.00%
2022-11-14	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2022-11-11	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2022-11-10	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2022-11-09	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2022-11-08	0	0.385	0.360	0.385	0.360	0.385	27,500	10,000	0.3636	0.385	0.360	0.385	0.360	0.385	27,500	0.3636	-1.28%
2022-11-07	0	0.390	0.380	0.390	0.380	0.390	17,500	6,725	0.3843	0.390	0.380	0.390	0.380	0.390	17,500	0.3843	0.00%
2022-11-04	0	0.390	0.380	0.390	0.380	0.390	55,000	21,075	0.3832	0.390	0.380	0.390	0.380	0.390	55,000	0.3832	5.41%
2022-11-03	0	0.370	0.345	0.370	0.330	0.370	270,000	94,487	0.3500	0.370	0.345	0.370	0.330	0.370	270,000	0.3500	5.71%
2022-11-02	0	0.350	0.330	0.370	0.350	0.350	400,000	140,000	0.3500	0.350	0.330	0.370	0.350	0.350	400,000	0.3500	0.00%
2022-11-01	0	0.350	0.350	0.370	0.335	0.360	505,000	181,712	0.3598	0.350	0.350	0.370	0.335	0.360	505,000	0.3598	-2.78%
2022-10-31	0	0.360	0.345	0.375	0.360	0.360	200,000	72,000	0.3600	0.360	0.345	0.375	0.360	0.360	200,000	0.3600	0.00%
2022-10-28	0	0.360	0.345	0.365	0.345	0.360	20,000	7,125	0.3563	0.360	0.345	0.365	0.345	0.360	20,000	0.3563	-1.37%
2022-10-27	0	0.365	0.350	0.385	-	-	0	0	-	0.365	0.350	0.385	-	-	0	-	0.00%
2022-10-26	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2022-10-25	0	0.365	0.345	0.370	0.365	0.365	110,000	40,150	0.3650	0.365	0.345	0.370	0.365	0.365	110,000	0.3650	-2.67%
2022-10-24	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2022-10-21	0	0.375	0.365	0.380	0.375	0.385	30,000	11,400	0.3800	0.375	0.365	0.380	0.375	0.385	30,000	0.3800	-1.32%
2022-10-20	0	0.380	0.375	0.395	0.380	0.380	50,000	19,000	0.3800	0.380	0.375	0.395	0.380	0.380	50,000	0.3800	-3.80%
2022-10-19	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	0.00%
2022-10-18	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	0.00%
2022-10-17	0	0.395	0.380	0.400	0.380	0.400	20,000	7,937	0.3969	0.395	0.380	0.400	0.380	0.400	20,000	0.3969	-1.25%
2022-10-14	0	0.400	0.400	0.410	0.375	0.425	55,000	21,800	0.3964	0.400	0.400	0.410	0.375	0.425	55,000	0.3964	-2.44%
2022-10-13	0	0.410	0.375	0.410	0.415	0.415	15,000	6,225	0.4150	0.410	0.375	0.410	0.415	0.415	15,000	0.4150	-2.38%
2022-10-12	0	0.420	0.380	0.425	0.365	0.420	32,500	12,612	0.3881	0.420	0.380	0.425	0.365	0.420	32,500	0.3881	-4.55%
2022-10-11	0	0.440	0.395	0.440	0.375	0.445	1,297,500	522,762	0.4029	0.440	0.395	0.440	0.375	0.445	1,297,500	0.4029	-1.12%
2022-10-10	0	0.445	0.375	0.445	-	-	0	0	-	0.445	0.375	0.445	-	-	0	-	-1.11%
2022-10-07	0	0.450	0.375	0.450	-	-	0	0	-	0.450	0.375	0.450	-	-	0	-	0.00%
2022-10-06	0	0.450	0.405	0.450	0.435	0.470	12,500	5,687	0.4550	0.450	0.405	0.450	0.435	0.470	12,500	0.4550	11.11%
2022-10-05	0	0.405	0.365	0.405	-	-	2,500	1,012	0.4048	0.405	0.365	0.405	-	-	2,500	0.4048	0.00%
2022-10-03	0	0.405	0.355	0.405	-	-	0	0	-	0.405	0.355	0.405	-	-	0	-	0.00%
2022-09-30	0	0.405	0.355	0.405	0.325	0.410	25,000	9,487	0.3795	0.405	0.355	0.405	0.325	0.410	25,000	0.3795	6.58%
2022-09-29	0	0.380	0.375	0.400	0.375	0.380	170,000	64,325	0.3784	0.380	0.375	0.400	0.375	0.380	170,000	0.3784	1.33%
2022-09-28	0	0.375	0.345	0.385	0.375	0.410	370,000	143,437	0.3877	0.375	0.345	0.385	0.375	0.410	370,000	0.3877	-12.79%
2022-09-27	0	0.430	0.415	0.430	0.410	0.430	45,000	18,750	0.4167	0.430	0.415	0.430	0.410	0.430	45,000	0.4167	-1.15%
2022-09-26	0	0.435	0.415	0.440	0.405	0.445	27,500	11,412	0.4150	0.435	0.415	0.440	0.405	0.445	27,500	0.4150	2.35%
2022-09-23	0	0.425	0.410	0.425	0.410	0.440	92,500	39,612	0.4282	0.425	0.410	0.425	0.410	0.440	92,500	0.4282	-4.49%
2022-09-22	0	0.445	0.445	0.450	0.445	0.455	95,000	43,150	0.4542	0.445	0.445	0.450	0.445	0.455	95,000	0.4542	-1.11%
2022-09-21	0	0.450	0.445	0.450	0.455	0.460	112,500	51,687	0.4594	0.450	0.445	0.450	0.455	0.460	112,500	0.4594	-3.23%
2022-09-20	0	0.465	0.445	0.460	0.440	0.465	40,000	18,362	0.4591	0.465	0.445	0.460	0.440	0.465	40,000	0.4591	0.00%
2022-09-19	0	0.465	0.440	0.460	-	-	0	0	-	0.465	0.440	0.460	-	-	0	-	0.00%
2022-09-16	0	0.465	0.440	0.465	0.440	0.470	50,000	23,075	0.4615	0.465	0.440	0.465	0.440	0.470	50,000	0.4615	4.49%
2022-09-15	0	0.445	0.440	0.445	0.440	0.475	205,000	92,325	0.4504	0.445	0.440	0.445	0.440	0.475	205,000	0.4504	1.14%
2022-09-14	0	0.440	0.440	0.450	0.440	0.450	165,000	73,650	0.4464	0.440	0.440	0.450	0.440	0.450	165,000	0.4464	-6.38%
2022-09-13	0	0.470	0.455	0.470	0.450	0.470	22,500	10,325	0.4589	0.470	0.455	0.470	0.450	0.470	22,500	0.4589	-1.05%
2022-09-09	0	0.475	0.455	0.475	0.455	0.475	75,000	35,037	0.4672	0.475	0.455	0.475	0.455	0.475	75,000	0.4672	0.00%
2022-09-08	0	0.475	0.455	0.475	0.450	0.475	60,000	28,425	0.4738	0.475	0.455	0.475	0.450	0.475	60,000	0.4738	3.26%
2022-09-07	0	0.460	0.450	0.465	-	-	22,500	10,462	0.4650	0.460	0.450	0.465	-	-	22,500	0.4650	0.00%
2022-09-06	0	0.460	0.450	0.460	0.445	0.465	92,500	42,300	0.4573	0.460	0.450	0.460	0.445	0.465	92,500	0.4573	-2.13%
2022-09-05	0	0.470	0.450	0.465	-	-	0	0	-	0.470	0.450	0.465	-	-	0	-	0.00%
2022-09-02	0	0.470	0.455	0.470	0.455	0.470	167,500	77,400	0.4621	0.470	0.455	0.470	0.455	0.470	167,500	0.4621	-2.08%
2022-09-01	0	0.480	0.455	0.480	0.475	0.480	47,500	22,775	0.4795	0.480	0.455	0.480	0.475	0.480	47,500	0.4795	1.05%
2022-08-31	0	0.475	0.455	0.475	0.470	0.475	50,000	23,675	0.4735	0.475	0.455	0.475	0.470	0.475	50,000	0.4735	3.26%
2022-08-30	0	0.460	0.455	0.460	0.455	0.465	70,000	32,450	0.4636	0.460	0.455	0.460	0.455	0.465	70,000	0.4636	-3.16%
2022-08-29	0	0.475	0.460	0.480	0.455	0.475	10,000	4,650	0.4650	0.475	0.460	0.480	0.455	0.475	10,000	0.4650	1.06%
2022-08-26	0	0.470	0.465	0.470	0.465	0.480	162,500	76,500	0.4708	0.470	0.465	0.470	0.465	0.480	162,500	0.4708	-1.05%
2022-08-25	0	0.475	0.460	0.480	-	-	0	0	-	0.475	0.460	0.480	-	-	0	-	0.00%
2022-08-24	0	0.475	0.460	0.475	0.475	0.480	102,500	49,175	0.4798	0.475	0.460	0.475	0.475	0.480	102,500	0.4798	0.00%
2022-08-23	0	0.475	0.450	0.475	0.460	0.480	120,000	56,762	0.4730	0.475	0.450	0.475	0.460	0.480	120,000	0.4730	-1.04%
2022-08-22	0	0.480	0.460	0.480	0.475	0.480	110,000	52,700	0.4791	0.480	0.460	0.480	0.475	0.480	110,000	0.4791	0.00%
2022-08-19	0	0.480	0.450	0.480	0.455	0.480	122,500	58,387	0.4766	0.480	0.450	0.480	0.455	0.480	122,500	0.4766	0.00%
2022-08-18	0	0.480	0.450	0.480	0.480	0.480	92,500	44,400	0.4800	0.480	0.450	0.480	0.480	0.480	92,500	0.4800	0.00%
2022-08-17	0	0.480	0.450	0.480	0.450	0.480	182,500	87,287	0.4783	0.480	0.450	0.480	0.450	0.480	182,500	0.4783	0.00%
2022-08-16	0	0.480	0.455	0.480	0.445	0.480	137,500	65,200	0.4742	0.480	0.455	0.480	0.445	0.480	137,500	0.4742	2.13%
2022-08-15	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	-2.08%
2022-08-12	0	0.480	0.450	0.480	0.470	0.480	100,000	47,500	0.4750	0.480	0.450	0.480	0.470	0.480	100,000	0.4750	2.13%
2022-08-11	0	0.470	0.445	0.470	0.445	0.470	402,500	188,000	0.4671	0.470	0.445	0.470	0.445	0.470	402,500	0.4671	0.00%
2022-08-10	0	0.470	0.445	0.470	0.470	0.470	30,000	14,100	0.4700	0.470	0.445	0.470	0.470	0.470	30,000	0.4700	0.00%
2022-08-09	0	0.470	0.445	0.470	0.470	0.470	307,500	144,525	0.4700	0.470	0.445	0.470	0.470	0.470	307,500	0.4700	0.00%
2022-08-08	0	0.470	0.445	0.470	0.445	0.470	185,000	85,550	0.4624	0.470	0.445	0.470	0.445	0.470	185,000	0.4624	1.08%
2022-08-05	0	0.465	0.445	0.465	0.465	0.470	165,000	77,125	0.4674	0.465	0.445	0.465	0.465	0.470	165,000	0.4674	-1.06%
2022-08-04	0	0.470	0.445	0.470	0.470	0.470	160,000	75,200	0.4700	0.470	0.445	0.470	0.470	0.470	160,000	0.4700	1.08%
2022-08-03	0	0.465	0.445	0.465	0.445	0.480	267,500	125,112	0.4677	0.465	0.445	0.465	0.445	0.480	267,500	0.4677	5.68%
2022-08-02	0	0.440	0.440	0.445	0.440	0.475	252,500	119,850	0.4747	0.440	0.440	0.445	0.440	0.475	252,500	0.4747	-8.33%
2022-08-01	0	0.480	0.445	0.480	0.470	0.480	422,500	202,500	0.4793	0.480	0.445	0.480	0.470	0.480	422,500	0.4793	0.00%
2022-07-29	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2022-07-28	0	0.480	0.440	0.480	0.480	0.480	35,000	16,800	0.4800	0.480	0.440	0.480	0.480	0.480	35,000	0.4800	2.13%
2022-07-27	0	0.470	0.440	0.470	0.470	0.470	100,000	47,000	0.4700	0.470	0.440	0.470	0.470	0.470	100,000	0.4700	1.08%
2022-07-26	0	0.465	0.440	0.470	0.465	0.470	35,000	16,350	0.4671	0.465	0.440	0.470	0.465	0.470	35,000	0.4671	0.00%
2022-07-25	0	0.465	0.445	0.470	-	-	0	0	-	0.465	0.445	0.470	-	-	0	-	0.00%
2022-07-22	0	0.465	0.445	0.465	0.465	0.475	17,500	8,225	0.4700	0.465	0.445	0.465	0.465	0.475	17,500	0.4700	-1.06%
2022-07-21	0	0.470	0.450	0.470	0.440	0.470	145,000	66,262	0.4570	0.470	0.450	0.470	0.440	0.470	145,000	0.4570	9.30%
2022-07-20	0	0.430	0.430	0.450	0.430	0.445	117,500	51,425	0.4377	0.430	0.430	0.450	0.430	0.445	117,500	0.4377	-3.37%
2022-07-19	0	0.445	0.440	0.445	0.430	0.460	317,500	142,337	0.4483	0.445	0.440	0.445	0.430	0.460	317,500	0.4483	-4.30%
2022-07-18	0	0.465	0.445	0.465	0.470	0.470	35,000	16,450	0.4700	0.465	0.445	0.465	0.470	0.470	35,000	0.4700	0.00%
2022-07-15	0	0.465	0.435	0.465	0.435	0.465	10,000	4,450	0.4450	0.465	0.435	0.465	0.435	0.465	10,000	0.4450	1.09%
2022-07-14	0	0.460	0.435	0.460	0.470	0.470	2,500	1,175	0.4700	0.460	0.435	0.460	0.470	0.470	2,500	0.4700	-2.13%
2022-07-13	0	0.470	0.435	0.470	0.465	0.470	65,000	30,512	0.4694	0.470	0.435	0.470	0.465	0.470	65,000	0.4694	0.00%
2022-07-12	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2022-07-11	0	0.470	0.435	0.470	0.465	0.470	25,000	11,687	0.4675	0.470	0.435	0.470	0.465	0.470	25,000	0.4675	1.08%
2022-07-08	0	0.465	0.460	0.465	0.430	0.470	62,500	28,150	0.4504	0.465	0.460	0.465	0.430	0.470	62,500	0.4504	-1.06%
2022-07-07	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2022-07-06	0	0.470	0.440	0.470	0.470	0.470	35,000	16,450	0.4700	0.470	0.440	0.470	0.470	0.470	35,000	0.4700	0.00%
2022-07-05	0	0.470	0.440	0.470	0.470	0.470	30,000	14,100	0.4700	0.470	0.440	0.470	0.470	0.470	30,000	0.4700	0.00%
2022-07-04	0	0.470	0.440	0.475	0.470	0.475	17,500	8,262	0.4721	0.470	0.440	0.475	0.470	0.475	17,500	0.4721	0.00%
2022-06-30	0	0.470	0.465	0.475	0.440	0.475	55,000	25,762	0.4684	0.470	0.465	0.475	0.440	0.475	55,000	0.4684	-2.08%
2022-06-29	0	0.480	0.435	0.480	0.435	0.480	10,000	4,550	0.4550	0.480	0.435	0.480	0.435	0.480	10,000	0.4550	1.05%
2022-06-28	0	0.475	0.430	0.480	-	-	0	0	-	0.475	0.430	0.480	-	-	0	-	0.00%
2022-06-27	0	0.475	0.445	0.480	0.475	0.475	40,000	19,000	0.4750	0.475	0.445	0.480	0.475	0.475	40,000	0.4750	0.00%
2022-06-24	0	0.475	0.430	0.475	0.475	0.475	330,000	156,750	0.4750	0.475	0.430	0.475	0.475	0.475	330,000	0.4750	-1.04%
2022-06-23	0	0.480	0.435	0.480	0.480	0.480	20,000	9,600	0.4800	0.480	0.435	0.480	0.480	0.480	20,000	0.4800	0.00%
2022-06-22	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2022-06-21	0	0.480	0.470	0.480	0.455	0.480	67,500	31,387	0.4650	0.480	0.470	0.480	0.455	0.480	67,500	0.4650	0.00%
2022-06-20	0	0.480	0.475	0.480	0.480	0.480	57,500	27,600	0.4800	0.480	0.475	0.480	0.480	0.480	57,500	0.4800	-1.03%
2022-06-17	0	0.485	0.485	0.490	0.470	0.485	142,500	68,437	0.4803	0.485	0.485	0.490	0.470	0.485	142,500	0.4803	1.04%
2022-06-16	0	0.480	0.460	0.485	0.480	0.480	50,000	24,000	0.4800	0.480	0.460	0.485	0.480	0.480	50,000	0.4800	0.00%
2022-06-15	0	0.480	0.465	0.480	0.425	0.485	130,000	61,625	0.4740	0.480	0.465	0.480	0.425	0.485	130,000	0.4740	-2.04%
2022-06-14	0	0.490	-	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	-	0.490	0.490	0.490	10,000	0.4900	-2.00%
2022-06-13	0	0.500	0.450	0.500	0.490	0.500	35,000	17,300	0.4943	0.500	0.450	0.500	0.490	0.500	35,000	0.4943	2.04%
2022-06-10	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2022-06-09	0	0.490	0.445	0.490	0.490	0.490	30,000	14,700	0.4900	0.490	0.445	0.490	0.490	0.490	30,000	0.4900	0.00%
2022-06-08	0	0.490	0.485	0.495	0.485	0.500	150,000	73,562	0.4904	0.490	0.485	0.495	0.485	0.500	150,000	0.4904	-2.00%
2022-06-07	0	0.500	0.495	0.500	0.490	0.500	295,000	146,400	0.4963	0.500	0.495	0.500	0.490	0.500	295,000	0.4963	-1.96%
2022-06-06	0	0.510	0.490	0.510	0.495	0.510	252,500	125,525	0.4971	0.510	0.490	0.510	0.495	0.510	252,500	0.4971	3.03%
2022-06-02	0	0.495	0.490	0.500	0.475	0.510	695,000	342,187	0.4924	0.495	0.490	0.500	0.475	0.510	695,000	0.4924	0.00%
2022-06-01	0	0.495	0.495	0.500	0.495	0.510	175,000	88,262	0.5044	0.495	0.495	0.500	0.495	0.510	175,000	0.5044	0.00%
2022-05-31	0	0.495	0.490	0.500	0.490	0.495	397,500	195,737	0.4924	0.495	0.490	0.500	0.490	0.495	397,500	0.4924	0.00%
2022-05-30	0	0.495	0.495	0.500	0.460	0.530	1,465,000	712,950	0.4867	0.495	0.495	0.500	0.460	0.530	1,465,000	0.4867	7.61%
2022-05-27	0	0.460	0.460	0.465	0.415	0.470	182,500	83,087	0.4553	0.460	0.460	0.465	0.415	0.470	182,500	0.4553	-2.13%
2022-05-26	0	0.470	0.460	0.475	0.425	0.475	1,062,500	484,725	0.4562	0.470	0.460	0.475	0.425	0.475	1,062,500	0.4562	13.25%
2022-05-25	0	0.415	0.400	0.415	0.400	0.420	82,500	34,087	0.4132	0.415	0.400	0.415	0.400	0.420	82,500	0.4132	-5.68%
2022-05-24	0	0.440	0.430	0.440	0.420	0.440	197,500	84,537	0.4280	0.440	0.430	0.440	0.420	0.440	197,500	0.4280	0.00%
2022-05-23	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2022-05-20	0	0.440	0.405	0.440	0.445	0.445	30,000	13,350	0.4450	0.440	0.405	0.440	0.445	0.445	30,000	0.4450	-1.12%
2022-05-19	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2022-05-18	0	0.445	0.430	0.445	0.405	0.445	245,000	102,912	0.4200	0.445	0.430	0.445	0.405	0.445	245,000	0.4200	3.49%
2022-05-17	0	0.430	0.415	0.430	0.430	0.430	60,000	25,800	0.4300	0.430	0.415	0.430	0.430	0.430	60,000	0.4300	-1.15%
2022-05-16	0	0.435	0.405	0.435	0.405	0.450	337,500	146,912	0.4353	0.435	0.405	0.435	0.405	0.450	337,500	0.4353	0.00%
2022-05-13	0	0.435	0.430	0.435	-	-	0	0	-	0.435	0.430	0.435	-	-	0	-	0.00%
2022-05-12	0	0.435	0.430	0.440	0.425	0.440	40,000	17,500	0.4375	0.435	0.430	0.440	0.425	0.440	40,000	0.4375	-1.14%
2022-05-11	0	0.440	0.435	0.440	0.430	0.445	217,500	94,787	0.4358	0.440	0.435	0.440	0.430	0.445	217,500	0.4358	4.76%
2022-05-10	0	0.420	0.420	0.425	0.420	0.430	145,000	62,000	0.4276	0.420	0.420	0.425	0.420	0.430	145,000	0.4276	-2.33%
2022-05-06	0	0.430	0.405	0.430	0.425	0.430	50,000	21,362	0.4272	0.430	0.405	0.430	0.425	0.430	50,000	0.4272	3.61%
2022-05-05	0	0.415	0.405	0.425	0.405	0.425	35,000	14,350	0.4100	0.415	0.405	0.425	0.405	0.425	35,000	0.4100	-3.49%
2022-05-04	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2022-05-03	0	0.430	0.400	0.430	0.400	0.430	200,000	80,512	0.4026	0.430	0.400	0.430	0.400	0.430	200,000	0.4026	6.17%
2022-04-29	0	0.405	0.400	0.410	0.405	0.405	112,500	45,800	0.4071	0.405	0.400	0.410	0.405	0.405	112,500	0.4071	-2.41%
2022-04-28	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2022-04-27	0	0.415	0.410	0.415	0.405	0.415	52,500	21,762	0.4145	0.415	0.410	0.415	0.405	0.415	52,500	0.4145	1.22%
2022-04-26	0	0.410	0.405	0.415	-	-	0	0	-	0.410	0.405	0.415	-	-	0	-	-1.20%
2022-04-25	0	0.415	0.405	0.420	-	-	0	0	-	0.415	0.405	0.420	-	-	0	-	-1.19%
2022-04-22	0	0.420	0.410	0.425	0.410	0.420	27,500	11,300	0.4109	0.420	0.410	0.425	0.410	0.420	27,500	0.4109	-2.33%
2022-04-21	0	0.430	0.410	0.430	0.405	0.430	205,000	83,087	0.4053	0.430	0.410	0.430	0.405	0.430	205,000	0.4053	0.00%
2022-04-20	0	0.430	0.395	0.430	0.395	0.430	70,000	27,825	0.3975	0.430	0.395	0.430	0.395	0.430	70,000	0.3975	0.00%
2022-04-19	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	0.00%
2022-04-14	0	0.430	0.390	0.430	0.390	0.430	107,500	45,200	0.4205	0.430	0.390	0.430	0.390	0.430	107,500	0.4205	2.38%
2022-04-13	0	0.420	0.410	0.430	0.420	0.425	165,000	69,900	0.4236	0.420	0.410	0.430	0.420	0.425	165,000	0.4236	0.00%
2022-04-12	0	0.420	0.400	0.435	0.400	0.445	80,000	32,562	0.4070	0.420	0.400	0.435	0.400	0.445	80,000	0.4070	3.70%
2022-04-11	0	0.405	0.400	0.420	0.400	0.405	135,000	54,012	0.4001	0.405	0.400	0.420	0.400	0.405	135,000	0.4001	1.25%
2022-04-08	0	0.400	0.390	0.415	0.400	0.405	252,500	102,112	0.4044	0.400	0.390	0.415	0.400	0.405	252,500	0.4044	-5.88%
2022-04-07	0	0.425	0.405	0.440	0.430	0.455	72,500	31,675	0.4369	0.425	0.405	0.440	0.430	0.455	72,500	0.4369	0.00%
2022-04-06	0	0.425	0.410	0.435	0.400	0.445	540,000	225,887	0.4183	0.425	0.410	0.435	0.400	0.445	540,000	0.4183	2.41%
2022-04-04	0	0.415	0.380	0.415	0.405	0.415	127,500	51,862	0.4068	0.415	0.380	0.415	0.405	0.415	127,500	0.4068	2.47%
2022-04-01	0	0.405	0.375	0.405	0.410	0.415	7,500	3,087	0.4116	0.405	0.375	0.405	0.410	0.415	7,500	0.4116	0.00%
2022-03-31	0	0.405	0.365	0.405	0.365	0.405	652,500	254,550	0.3901	0.405	0.365	0.405	0.365	0.405	652,500	0.3901	2.53%
2022-03-30	0	0.395	0.350	0.400	0.395	0.415	372,500	148,962	0.3999	0.395	0.350	0.400	0.395	0.415	372,500	0.3999	3.95%
2022-03-29	0	0.380	0.360	0.390	0.375	0.390	137,500	51,987	0.3781	0.380	0.360	0.390	0.375	0.390	137,500	0.3781	1.33%
2022-03-28	0	0.375	0.360	0.380	0.360	0.380	115,000	42,900	0.3730	0.375	0.360	0.380	0.360	0.380	115,000	0.3730	5.63%
2022-03-25	0	0.355	0.350	0.380	0.350	0.380	92,500	32,725	0.3538	0.355	0.350	0.380	0.350	0.380	92,500	0.3538	1.43%
2022-03-24	0	0.350	0.350	0.380	0.350	0.375	125,000	45,487	0.3639	0.350	0.350	0.380	0.350	0.375	125,000	0.3639	-2.78%
2022-03-23	0	0.360	0.350	0.380	-	-	0	0	-	0.360	0.350	0.380	-	-	0	-	0.00%
2022-03-22	0	0.360	0.350	0.370	0.350	0.360	680,000	238,775	0.3511	0.360	0.350	0.370	0.350	0.360	680,000	0.3511	-2.70%
2022-03-21	0	0.370	0.325	0.370	0.350	0.370	167,500	58,675	0.3503	0.370	0.325	0.370	0.350	0.370	167,500	0.3503	2.78%
2022-03-18	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	-5.26%
2022-03-17	0	0.380	0.330	0.380	0.315	0.380	75,000	24,937	0.3325	0.380	0.330	0.380	0.315	0.380	75,000	0.3325	11.76%
2022-03-16	0	0.340	0.330	0.345	0.320	0.340	45,000	15,125	0.3361	0.340	0.330	0.345	0.320	0.340	45,000	0.3361	0.00%
2022-03-15	0	0.340	0.325	0.350	0.320	0.340	27,500	8,900	0.3236	0.340	0.325	0.350	0.320	0.340	27,500	0.3236	-4.23%
2022-03-14	0	0.355	0.310	0.375	0.310	0.355	115,000	37,937	0.3299	0.355	0.310	0.375	0.310	0.355	115,000	0.3299	-5.33%
2022-03-11	0	0.375	0.350	0.375	0.360	0.380	22,500	8,150	0.3622	0.375	0.350	0.375	0.360	0.380	22,500	0.3622	1.35%
2022-03-10	0	0.370	0.360	0.370	0.350	0.370	10,000	3,650	0.3650	0.370	0.360	0.370	0.350	0.370	10,000	0.3650	0.00%
2022-03-09	0	0.370	0.350	0.380	0.350	0.370	52,500	18,525	0.3529	0.370	0.350	0.380	0.350	0.370	52,500	0.3529	-2.63%
2022-03-08	0	0.380	0.360	0.380	0.350	0.390	642,500	225,425	0.3509	0.380	0.360	0.380	0.350	0.390	642,500	0.3509	13.43%
2022-03-07	0	0.335	0.335	0.340	0.335	0.340	185,000	62,712	0.3390	0.335	0.335	0.340	0.335	0.340	185,000	0.3390	-2.90%
2022-03-04	0	0.345	0.335	0.350	0.350	0.365	140,000	50,225	0.3588	0.345	0.335	0.350	0.350	0.365	140,000	0.3588	-5.48%
2022-03-03	0	0.365	0.360	0.365	0.365	0.365	25,000	9,125	0.3650	0.365	0.360	0.365	0.365	0.365	25,000	0.3650	2.82%
2022-03-02	0	0.355	0.350	0.355	-	-	0	0	-	0.355	0.350	0.355	-	-	0	-	-2.74%
2022-03-01	0	0.365	0.350	0.370	0.350	0.370	37,500	13,437	0.3583	0.365	0.350	0.370	0.350	0.370	37,500	0.3583	-1.35%
2022-02-28	0	0.370	0.370	0.375	0.370	0.375	45,000	16,800	0.3733	0.370	0.370	0.375	0.370	0.375	45,000	0.3733	-3.90%
2022-02-25	0	0.385	0.375	0.385	-	-	0	0	-	0.385	0.375	0.385	-	-	0	-	-1.28%
2022-02-24	0	0.390	0.375	0.390	0.375	0.395	55,000	20,712	0.3766	0.390	0.375	0.390	0.375	0.395	55,000	0.3766	4.00%
2022-02-23	0	0.375	0.375	0.390	-	-	0	0	-	0.375	0.375	0.390	-	-	0	-	0.00%
2022-02-22	0	0.375	0.375	0.390	0.375	0.375	122,500	45,937	0.3750	0.375	0.375	0.390	0.375	0.375	122,500	0.3750	-5.06%
2022-02-21	0	0.395	0.380	0.395	0.395	0.400	60,000	23,837	0.3973	0.395	0.380	0.395	0.395	0.400	60,000	0.3973	0.00%
2022-02-18	0	0.395	0.375	0.395	0.375	0.395	20,000	7,550	0.3775	0.395	0.375	0.395	0.375	0.395	20,000	0.3775	0.00%
2022-02-17	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2022-02-16	0	0.395	0.370	0.395	0.375	0.395	47,500	17,862	0.3760	0.395	0.370	0.395	0.375	0.395	47,500	0.3760	0.00%
2022-02-15	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2022-02-14	0	0.395	0.375	0.395	0.380	0.400	180,000	69,662	0.3870	0.395	0.375	0.395	0.380	0.400	180,000	0.3870	3.95%
2022-02-11	0	0.380	0.370	0.380	0.375	0.395	145,000	55,025	0.3795	0.380	0.370	0.380	0.375	0.395	145,000	0.3795	0.00%
2022-02-10	0	0.380	0.370	0.385	-	-	0	0	-	0.380	0.370	0.385	-	-	0	-	-1.30%
2022-02-09	0	0.385	0.370	0.390	0.360	0.395	87,500	33,050	0.3777	0.385	0.370	0.390	0.360	0.395	87,500	0.3777	10.00%
2022-02-08	0	0.350	0.350	0.370	0.350	0.370	732,500	260,412	0.3555	0.350	0.350	0.370	0.350	0.370	732,500	0.3555	-6.67%
2022-02-07	0	0.375	0.370	0.385	0.375	0.375	40,000	15,000	0.3750	0.375	0.370	0.385	0.375	0.375	40,000	0.3750	0.00%
2022-02-04	0	0.375	0.370	0.380	0.375	0.380	257,500	97,287	0.3778	0.375	0.370	0.380	0.375	0.380	257,500	0.3778	-1.32%
2022-01-31	0	0.380	0.370	0.380	0.375	0.380	47,500	18,037	0.3797	0.380	0.370	0.380	0.375	0.380	47,500	0.3797	0.00%
2022-01-28	0	0.380	0.370	0.380	0.370	0.380	152,500	57,025	0.3739	0.380	0.370	0.380	0.370	0.380	152,500	0.3739	0.00%
2022-01-27	0	0.380	0.375	0.385	0.380	0.385	260,000	98,900	0.3804	0.380	0.375	0.385	0.380	0.385	260,000	0.3804	0.00%
2022-01-26	0	0.380	0.380	0.395	0.380	0.400	92,500	35,825	0.3873	0.380	0.380	0.395	0.380	0.400	92,500	0.3873	-2.56%
2022-01-25	0	0.390	0.385	0.405	0.390	0.390	25,000	9,750	0.3900	0.390	0.385	0.405	0.390	0.390	25,000	0.3900	-2.50%
2022-01-24	0	0.400	0.390	0.405	0.395	0.405	102,500	40,800	0.3980	0.400	0.390	0.405	0.395	0.405	102,500	0.3980	-1.23%
2022-01-21	0	0.405	0.395	0.410	0.380	0.455	1,275,000	522,950	0.4102	0.405	0.395	0.410	0.380	0.455	1,275,000	0.4102	-2.41%
2022-01-20	0	0.415	0.395	0.415	0.400	0.415	117,500	47,062	0.4005	0.415	0.395	0.415	0.400	0.415	117,500	0.4005	2.47%
2022-01-19	0	0.405	0.395	0.405	0.390	0.410	335,000	133,500	0.3985	0.405	0.395	0.405	0.390	0.410	335,000	0.3985	5.19%
2022-01-18	0	0.385	0.390	0.405	0.385	0.415	482,500	187,112	0.3878	0.385	0.390	0.405	0.385	0.415	482,500	0.3878	0.00%
2022-01-17	0	0.385	0.385	0.400	0.385	0.400	47,500	18,675	0.3932	0.385	0.385	0.400	0.385	0.400	47,500	0.3932	-4.94%
2022-01-14	0	0.405	0.400	0.410	0.405	0.405	52,500	21,262	0.4050	0.405	0.400	0.410	0.405	0.405	52,500	0.4050	0.00%
2022-01-13	0	0.405	0.405	0.415	0.405	0.405	37,500	15,187	0.4050	0.405	0.405	0.415	0.405	0.405	37,500	0.4050	0.00%
2022-01-12	0	0.405	0.405	0.420	0.400	0.415	1,175,000	486,187	0.4138	0.405	0.405	0.420	0.400	0.415	1,175,000	0.4138	-1.22%
2022-01-11	0	0.410	0.410	0.425	0.410	0.415	147,500	60,975	0.4134	0.410	0.410	0.425	0.410	0.415	147,500	0.4134	-3.53%
2022-01-10	0	0.425	0.405	0.435	0.405	0.430	272,500	113,350	0.4160	0.425	0.405	0.435	0.405	0.430	272,500	0.4160	-1.16%
2022-01-07	0	0.430	0.410	0.430	0.410	0.435	47,500	19,987	0.4208	0.430	0.410	0.430	0.410	0.435	47,500	0.4208	3.61%
2022-01-06	0	0.415	0.405	0.425	0.400	0.415	147,500	60,975	0.4134	0.415	0.405	0.425	0.400	0.415	147,500	0.4134	-4.60%
2022-01-05	0	0.435	0.415	0.435	0.420	0.435	17,500	7,387	0.4221	0.435	0.415	0.435	0.420	0.435	17,500	0.4221	0.00%
2022-01-04	0	0.435	0.435	0.445	0.435	0.450	105,000	45,787	0.4361	0.435	0.435	0.445	0.435	0.450	105,000	0.4361	-3.33%
2022-01-03	0	0.450	0.435	0.450	0.435	0.450	7,500	3,300	0.4400	0.450	0.435	0.450	0.435	0.450	7,500	0.4400	1.12%
2021-12-31	0	0.445	0.430	0.450	0.430	0.445	1,022,500	454,725	0.4447	0.445	0.430	0.450	0.430	0.445	1,022,500	0.4447	-1.11%
2021-12-30	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2021-12-29	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2021-12-28	0	0.450	0.435	0.460	-	-	0	0	-	0.450	0.435	0.460	-	-	0	-	0.00%
2021-12-24	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2021-12-23	0	0.450	0.430	0.450	0.430	0.450	117,500	51,775	0.4406	0.450	0.430	0.450	0.430	0.450	117,500	0.4406	3.45%
2021-12-22	0	0.435	0.415	0.435	0.415	0.435	67,500	28,987	0.4294	0.435	0.415	0.435	0.415	0.435	67,500	0.4294	4.82%
2021-12-21	0	0.415	0.415	0.425	0.415	0.450	8,295,000	3,484,800	0.4201	0.415	0.415	0.425	0.415	0.450	8,295,000	0.4201	-4.60%
2021-12-20	0	0.435	0.420	0.435	0.420	0.440	112,500	48,150	0.4280	0.435	0.420	0.435	0.420	0.440	112,500	0.4280	-1.14%
2021-12-17	0	0.440	0.435	0.440	0.400	0.440	525,000	215,962	0.4114	0.440	0.435	0.440	0.400	0.440	525,000	0.4114	6.02%
2021-12-16	0	0.415	0.410	0.415	0.415	0.445	812,500	342,487	0.4215	0.415	0.410	0.415	0.415	0.445	812,500	0.4215	-7.78%
2021-12-15	0	0.450	0.440	0.450	0.420	0.465	1,042,500	449,850	0.4315	0.450	0.440	0.450	0.420	0.465	1,042,500	0.4315	0.00%
2021-12-14	0	0.450	0.440	0.450	0.420	0.495	3,965,000	1,794,525	0.4526	0.450	0.440	0.450	0.420	0.495	3,965,000	0.4526	-10.00%
2021-12-13	0	0.500	0.490	0.500	0.480	0.530	1,307,500	659,375	0.5043	0.500	0.490	0.500	0.480	0.530	1,307,500	0.5043	-10.71%
2021-12-10	0	0.560	0.495	0.540	0.500	0.580	8,167,500	4,688,325	0.5740	0.560	0.495	0.540	0.500	0.580	8,167,500	0.5740	1.82%
2021-12-09	0	0.550	0.530	0.550	0.490	0.570	5,112,500	2,739,262	0.5358	0.550	0.530	0.550	0.490	0.570	5,112,500	0.5358	-1.79%
2021-12-08	0	0.560	0.530	0.560	0.540	0.580	2,340,000	1,329,825	0.5683	0.560	0.530	0.560	0.540	0.580	2,340,000	0.5683	-1.75%
2021-12-07	0	0.570	0.560	0.570	0.570	0.570	90,000	51,300	0.5700	0.570	0.560	0.570	0.570	0.570	90,000	0.5700	-3.39%
2021-12-06	0	0.590	0.570	0.590	0.570	0.590	37,500	21,425	0.5713	0.590	0.570	0.590	0.570	0.590	37,500	0.5713	0.00%
2021-12-03	0	0.590	0.570	0.590	0.560	0.610	275,000	157,175	0.5715	0.590	0.570	0.590	0.560	0.610	275,000	0.5715	1.72%
2021-12-02	0	0.580	0.550	0.580	0.540	0.650	957,500	562,150	0.5871	0.580	0.550	0.580	0.540	0.650	957,500	0.5871	3.57%
2021-12-01	0	0.560	0.520	0.570	0.520	0.570	1,605,000	881,650	0.5493	0.560	0.520	0.570	0.520	0.570	1,605,000	0.5493	-1.75%
2021-11-30	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2021-11-29	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	-1.72%
2021-11-26	0	0.580	0.560	0.580	-	-	2,500	1,400	0.5600	0.580	0.560	0.580	-	-	2,500	0.5600	0.00%
2021-11-25	0	0.580	0.570	0.580	0.500	0.590	11,760,000	6,684,825	0.5684	0.580	0.570	0.580	0.500	0.590	11,760,000	0.5684	13.73%
2021-11-24	0	0.510	0.510	0.530	0.510	0.530	295,000	152,475	0.5169	0.510	0.510	0.530	0.510	0.530	295,000	0.5169	-1.92%
2021-11-23	0	0.520	0.510	0.530	0.520	0.550	462,500	248,900	0.5382	0.520	0.510	0.530	0.520	0.550	462,500	0.5382	-3.70%
2021-11-22	0	0.540	0.520	0.540	0.540	0.560	37,500	20,400	0.5440	0.540	0.520	0.540	0.540	0.560	37,500	0.5440	0.00%
2021-11-19	0	0.540	0.530	0.550	0.520	0.550	142,500	76,825	0.5391	0.540	0.530	0.550	0.520	0.550	142,500	0.5391	0.00%
2021-11-18	0	0.540	0.520	0.570	0.520	0.540	12,500	6,700	0.5360	0.540	0.520	0.570	0.520	0.540	12,500	0.5360	0.00%
2021-11-17	0	0.540	0.520	0.550	0.520	0.540	467,500	250,000	0.5348	0.540	0.520	0.550	0.520	0.540	467,500	0.5348	0.00%
2021-11-16	0	0.540	0.530	0.550	0.530	0.540	37,500	19,925	0.5313	0.540	0.530	0.550	0.530	0.540	37,500	0.5313	3.85%
2021-11-15	0	0.520	0.510	0.530	0.520	0.550	197,500	105,500	0.5342	0.520	0.510	0.530	0.520	0.550	197,500	0.5342	1.96%
2021-11-12	0	0.510	0.510	0.530	0.510	0.520	57,500	29,875	0.5196	0.510	0.510	0.530	0.510	0.520	57,500	0.5196	-1.92%
2021-11-11	0	0.520	0.520	0.530	0.510	0.520	145,000	75,350	0.5197	0.520	0.520	0.530	0.510	0.520	145,000	0.5197	1.96%
2021-11-10	0	0.510	0.510	0.520	0.510	0.560	285,000	152,075	0.5336	0.510	0.510	0.520	0.510	0.560	285,000	0.5336	-7.27%
2021-11-09	0	0.550	0.550	0.560	0.530	0.550	185,000	99,900	0.5400	0.550	0.550	0.560	0.530	0.550	185,000	0.5400	0.00%
2021-11-08	0	0.550	0.550	0.560	0.520	0.570	725,000	397,350	0.5481	0.550	0.550	0.560	0.520	0.570	725,000	0.5481	5.77%
2021-11-05	0	0.520	0.520	0.540	0.500	0.570	687,500	366,875	0.5336	0.520	0.520	0.540	0.500	0.570	687,500	0.5336	-1.89%
2021-11-04	0	0.530	0.530	0.560	0.490	0.780	10,712,500	6,965,600	0.6502	0.530	0.530	0.560	0.490	0.780	10,712,500	0.6502	-20.90%
2021-11-03	0	0.670	0.660	0.670	0.620	0.680	3,982,500	2,576,050	0.6468	0.670	0.660	0.670	0.620	0.680	3,982,500	0.6468	8.06%
2021-11-02	0	0.620	0.590	0.620	0.600	0.630	110,000	66,925	0.6084	0.620	0.590	0.620	0.600	0.630	110,000	0.6084	0.00%
2021-11-01	0	0.620	0.590	0.620	0.580	0.620	172,500	102,425	0.5938	0.620	0.590	0.620	0.580	0.620	172,500	0.5938	3.33%
2021-10-29	0	0.600	0.560	0.600	0.580	0.620	370,000	219,175	0.5924	0.600	0.560	0.600	0.580	0.620	370,000	0.5924	-3.23%
2021-10-28	0	0.620	0.610	0.620	0.590	0.620	127,500	77,475	0.6076	0.620	0.610	0.620	0.590	0.620	127,500	0.6076	0.00%
2021-10-27	0	0.620	0.580	0.620	0.580	0.620	152,500	89,400	0.5862	0.620	0.580	0.620	0.580	0.620	152,500	0.5862	5.08%
2021-10-26	0	0.590	0.590	0.610	0.590	0.620	385,000	233,000	0.6052	0.590	0.590	0.610	0.590	0.620	385,000	0.6052	-9.23%
2021-10-25	0	0.650	0.610	0.650	0.580	0.660	5,010,000	3,271,375	0.6530	0.650	0.610	0.650	0.580	0.660	5,010,000	0.6530	10.17%
2021-10-22	0	0.590	0.550	0.590	0.570	0.590	202,500	115,475	0.5702	0.590	0.550	0.590	0.570	0.590	202,500	0.5702	0.00%
2021-10-21	0	0.590	0.560	0.590	0.560	0.590	22,500	13,025	0.5789	0.590	0.560	0.590	0.560	0.590	22,500	0.5789	1.72%
2021-10-20	0	0.580	0.560	0.580	0.560	0.580	5,227,500	3,030,300	0.5797	0.580	0.560	0.580	0.560	0.580	5,227,500	0.5797	3.57%
2021-10-19	0	0.560	0.550	0.560	0.540	0.580	852,500	480,900	0.5641	0.560	0.550	0.560	0.540	0.580	852,500	0.5641	-1.75%
2021-10-18	0	0.570	0.540	0.580	0.530	0.590	1,142,500	635,575	0.5563	0.570	0.540	0.580	0.530	0.590	1,142,500	0.5563	3.64%
2021-10-15	0	0.550	0.550	0.580	0.540	0.590	1,310,000	739,925	0.5648	0.550	0.550	0.580	0.540	0.590	1,310,000	0.5648	0.00%
2021-10-12	0	0.550	0.530	0.550	0.530	0.580	5,872,500	3,180,000	0.5415	0.550	0.530	0.550	0.530	0.580	5,872,500	0.5415	1.85%
2021-10-11	0	0.540	0.530	0.580	0.540	0.640	862,500	506,275	0.5870	0.540	0.530	0.580	0.540	0.640	862,500	0.5870	-3.57%
2021-10-08	0	0.560	0.550	0.560	0.500	0.670	6,332,500	3,937,362	0.6218	0.560	0.550	0.560	0.500	0.670	6,332,500	0.6218	13.13%
2021-10-07	0	0.495	0.470	0.495	0.460	0.495	4,392,500	2,093,325	0.4766	0.495	0.470	0.495	0.460	0.495	4,392,500	0.4766	0.00%
2021-10-06	0	0.495	0.470	0.495	0.475	0.495	67,500	32,337	0.4791	0.495	0.470	0.495	0.475	0.495	67,500	0.4791	-2.94%
2021-10-05	0	0.510	0.485	0.510	0.475	0.530	4,332,500	2,175,737	0.5022	0.510	0.485	0.510	0.475	0.530	4,332,500	0.5022	3.03%
2021-10-04	0	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	-1.00%
2021-09-30	0	0.500	0.485	0.510	0.500	0.500	165,000	82,500	0.5000	0.500	0.485	0.510	0.500	0.500	165,000	0.5000	-3.85%
2021-09-29	0	0.520	0.480	0.520	0.520	0.530	105,000	54,625	0.5202	0.520	0.480	0.520	0.520	0.530	105,000	0.5202	0.00%
2021-09-28	0	0.520	0.480	0.520	0.475	0.520	77,500	38,137	0.4921	0.520	0.480	0.520	0.475	0.520	77,500	0.4921	6.12%
2021-09-27	0	0.490	0.490	0.540	0.470	0.520	875,000	434,712	0.4968	0.490	0.490	0.540	0.470	0.520	875,000	0.4968	-1.01%
2021-09-24	0	0.495	0.455	0.500	0.485	0.495	47,500	23,312	0.4908	0.495	0.455	0.500	0.485	0.495	47,500	0.4908	0.00%
2021-09-23	0	0.495	0.480	0.495	0.490	0.500	202,500	101,112	0.4993	0.495	0.480	0.495	0.490	0.500	202,500	0.4993	1.02%
2021-09-21	0	0.490	0.490	0.495	0.485	0.500	130,000	63,175	0.4860	0.490	0.490	0.495	0.485	0.500	130,000	0.4860	6.52%
2021-09-20	0	0.460	0.460	0.480	0.455	0.475	342,500	158,012	0.4613	0.460	0.460	0.480	0.455	0.475	342,500	0.4613	-4.17%
2021-09-17	0	0.480	0.480	0.495	0.480	0.520	322,500	158,200	0.4905	0.480	0.480	0.495	0.480	0.520	322,500	0.4905	-2.04%
2021-09-16	0	0.490	0.490	0.495	0.480	0.550	755,000	384,737	0.5096	0.490	0.490	0.495	0.480	0.550	755,000	0.5096	-12.50%
2021-09-15	0	0.560	0.540	0.560	0.540	0.580	337,500	186,225	0.5518	0.560	0.540	0.560	0.540	0.580	337,500	0.5518	-3.45%
2021-09-14	0	0.580	0.530	0.580	0.530	0.580	102,500	56,250	0.5488	0.580	0.530	0.580	0.530	0.580	102,500	0.5488	1.75%
2021-09-13	0	0.570	0.530	0.570	0.550	0.580	167,500	93,400	0.5576	0.570	0.530	0.570	0.550	0.580	167,500	0.5576	0.00%
2021-09-10	0	0.570	0.540	0.570	0.540	0.580	357,500	199,925	0.5592	0.570	0.540	0.570	0.540	0.580	357,500	0.5592	3.64%
2021-09-09	0	0.550	0.520	0.550	0.520	0.580	807,500	445,000	0.5511	0.550	0.520	0.550	0.520	0.580	807,500	0.5511	-8.33%
2021-09-08	0	0.600	0.580	0.600	0.570	0.620	265,000	158,150	0.5968	0.600	0.580	0.600	0.570	0.620	265,000	0.5968	0.00%
2021-09-07	0	0.600	0.580	0.600	0.550	0.630	1,775,000	1,043,700	0.5880	0.600	0.580	0.600	0.550	0.630	1,775,000	0.5880	-6.25%
2021-09-06	0	0.640	0.630	0.640	0.610	0.660	9,737,500	6,132,200	0.6298	0.640	0.630	0.640	0.610	0.660	9,737,500	0.6298	3.23%
2021-09-03	0	0.620	0.620	0.640	0.580	0.650	1,075,000	675,525	0.6284	0.620	0.620	0.640	0.580	0.650	1,075,000	0.6284	6.90%
2021-09-02	0	0.580	0.580	0.610	0.560	0.670	1,230,000	770,650	0.6265	0.580	0.580	0.610	0.560	0.670	1,230,000	0.6265	-4.92%
2021-09-01	0	0.610	0.580	0.610	0.520	0.610	937,500	539,375	0.5753	0.610	0.580	0.610	0.520	0.610	937,500	0.5753	17.31%
2021-08-31	0	0.520	0.530	0.560	0.480	0.560	3,247,500	1,707,425	0.5258	0.520	0.530	0.560	0.480	0.560	3,247,500	0.5258	-10.34%
2021-08-30	0	0.580	0.580	0.590	0.560	0.650	4,455,000	2,630,725	0.5905	0.580	0.580	0.590	0.560	0.650	4,455,000	0.5905	-10.77%
2021-08-27	0	0.650	0.650	0.670	0.640	0.710	1,250,000	846,275	0.6770	0.650	0.650	0.670	0.640	0.710	1,250,000	0.6770	-5.80%
2021-08-26	0	0.690	0.680	0.690	0.680	0.740	2,952,500	2,072,850	0.7021	0.690	0.680	0.690	0.680	0.740	2,952,500	0.7021	0.00%
2021-08-25	0	0.690	0.690	0.700	0.670	0.760	4,587,500	3,308,150	0.7211	0.690	0.690	0.700	0.670	0.760	4,587,500	0.7211	-2.82%
2021-08-24	0	0.710	0.710	0.720	0.580	0.730	7,152,500	4,697,200	0.6567	0.710	0.710	0.720	0.580	0.730	7,152,500	0.6567	20.34%
2021-08-23	0	0.590	0.590	0.610	0.560	0.630	2,132,500	1,278,350	0.5995	0.590	0.590	0.610	0.560	0.630	2,132,500	0.5995	3.51%
2021-08-20	0	0.570	0.570	0.610	0.570	0.610	387,500	226,375	0.5842	0.570	0.570	0.610	0.570	0.610	387,500	0.5842	-5.00%
2021-08-19	0	0.600	0.590	0.600	0.570	0.650	12,277,500	7,673,325	0.6250	0.600	0.590	0.600	0.570	0.650	12,277,500	0.6250	1.69%
2021-08-18	0	0.590	0.590	0.630	0.520	0.650	5,035,000	3,050,600	0.6059	0.590	0.590	0.630	0.520	0.650	5,035,000	0.6059	-1.67%
2021-08-17	0	0.600	0.590	0.600	0.600	0.690	14,997,500	9,520,150	0.6348	0.600	0.590	0.600	0.600	0.690	14,997,500	0.6348	-6.25%
2021-08-16	0	0.640	0.620	0.640	0.540	0.670	5,995,000	3,769,450	0.6288	0.640	0.620	0.640	0.540	0.670	5,995,000	0.6288	10.34%
2021-08-13	0	0.580	0.580	0.590	0.480	0.620	11,872,500	6,761,112	0.5695	0.580	0.580	0.590	0.480	0.620	11,872,500	0.5695	20.83%
2021-08-12	0	0.480	0.460	0.480	0.450	0.480	567,500	262,937	0.4633	0.480	0.460	0.480	0.450	0.480	567,500	0.4633	3.23%
2021-08-11	0	0.465	0.440	0.465	0.435	0.485	182,500	84,875	0.4651	0.465	0.440	0.465	0.435	0.485	182,500	0.4651	1.09%
2021-08-10	0	0.460	0.455	0.460	0.415	0.475	1,177,500	533,037	0.4527	0.460	0.455	0.460	0.415	0.475	1,177,500	0.4527	2.22%
2021-08-09	0	0.450	0.440	0.455	0.445	0.475	1,397,500	636,162	0.4552	0.450	0.440	0.455	0.445	0.475	1,397,500	0.4552	-5.26%
2021-08-06	0	0.475	0.460	0.475	0.455	0.490	917,500	433,937	0.4730	0.475	0.460	0.475	0.455	0.490	917,500	0.4730	-3.06%
2021-08-05	0	0.490	0.490	0.500	0.485	0.530	3,357,500	1,687,150	0.5025	0.490	0.490	0.500	0.485	0.530	3,357,500	0.5025	-7.55%
2021-08-04	0	0.530	0.530	0.540	0.460	0.540	4,985,000	2,530,737	0.5077	0.530	0.530	0.540	0.460	0.540	4,985,000	0.5077	11.58%
2021-08-03	0	0.475	0.475	0.480	0.405	0.495	8,007,500	3,725,725	0.4653	0.475	0.475	0.480	0.405	0.495	8,007,500	0.4653	17.28%
2021-08-02	0	0.405	0.400	0.405	0.375	0.425	3,550,000	1,459,425	0.4111	0.405	0.400	0.405	0.375	0.425	3,550,000	0.4111	5.19%
2021-07-30	0	0.385	0.385	0.400	0.360	0.405	1,760,000	694,187	0.3944	0.385	0.385	0.400	0.360	0.405	1,760,000	0.3944	4.05%
2021-07-29	0	0.370	0.350	0.370	0.350	0.380	22,500	8,050	0.3578	0.370	0.350	0.370	0.350	0.380	22,500	0.3578	0.00%
2021-07-28	0	0.370	0.345	0.370	0.345	0.370	110,000	38,212	0.3474	0.370	0.345	0.370	0.345	0.370	110,000	0.3474	0.00%
2021-07-27	0	0.370	0.340	0.370	0.340	0.380	305,000	106,162	0.3481	0.370	0.340	0.370	0.340	0.380	305,000	0.3481	-2.63%
2021-07-26	0	0.380	0.355	0.380	0.385	0.385	17,500	6,737	0.3850	0.380	0.355	0.380	0.385	0.385	17,500	0.3850	-1.30%
2021-07-23	0	0.385	0.365	0.385	0.365	0.405	460,000	176,400	0.3835	0.385	0.365	0.385	0.365	0.405	460,000	0.3835	-1.28%
2021-07-22	0	0.390	0.380	0.390	0.340	0.395	2,615,000	942,812	0.3605	0.390	0.380	0.390	0.340	0.395	2,615,000	0.3605	11.43%
2021-07-21	0	0.350	0.340	0.350	0.335	0.350	42,500	14,337	0.3373	0.350	0.340	0.350	0.335	0.350	42,500	0.3373	6.06%
2021-07-20	0	0.330	0.330	0.355	0.330	0.350	412,500	140,300	0.3401	0.330	0.330	0.355	0.330	0.350	412,500	0.3401	-5.71%
2021-07-19	0	0.350	0.330	0.355	0.315	0.350	115,000	37,800	0.3287	0.350	0.330	0.355	0.315	0.350	115,000	0.3287	6.06%
2021-07-16	0	0.330	0.330	0.335	0.315	0.335	122,500	40,250	0.3286	0.330	0.330	0.335	0.315	0.335	122,500	0.3286	0.00%
2021-07-15	0	0.330	0.325	0.330	0.305	0.340	1,377,500	452,037	0.3282	0.330	0.325	0.330	0.305	0.340	1,377,500	0.3282	0.00%
2021-07-14	0	0.330	0.330	0.335	0.330	0.365	137,500	46,087	0.3352	0.330	0.330	0.335	0.330	0.365	137,500	0.3352	-5.71%
2021-07-13	0	0.350	0.335	0.350	0.320	0.350	125,000	41,987	0.3359	0.350	0.335	0.350	0.320	0.350	125,000	0.3359	6.06%
2021-07-12	0	0.330	0.330	0.335	0.330	0.350	325,000	107,812	0.3317	0.330	0.330	0.335	0.330	0.350	325,000	0.3317	0.00%
2021-07-09	0	0.330	0.330	0.335	0.315	0.345	910,000	295,837	0.3251	0.330	0.330	0.335	0.315	0.345	910,000	0.3251	-2.94%
2021-07-08	0	0.340	0.340	0.350	0.335	0.370	245,000	83,562	0.3411	0.340	0.340	0.350	0.335	0.370	245,000	0.3411	-1.45%
2021-07-07	0	0.345	0.340	0.350	0.305	0.375	1,735,000	577,162	0.3327	0.345	0.340	0.350	0.305	0.375	1,735,000	0.3327	0.00%
2021-07-06	0	0.345	0.345	0.350	0.330	0.375	765,000	262,387	0.3430	0.345	0.345	0.350	0.330	0.375	765,000	0.3430	2.99%
2021-07-05	0	0.335	0.340	0.345	0.330	0.385	230,000	83,050	0.3611	0.335	0.340	0.345	0.330	0.385	230,000	0.3611	-12.99%
2021-07-02	0	0.385	0.365	0.385	0.365	0.385	127,500	48,212	0.3781	0.385	0.365	0.385	0.365	0.385	127,500	0.3781	2.67%
2021-06-30	0	0.375	0.365	0.375	0.355	0.395	262,500	97,087	0.3699	0.375	0.365	0.375	0.355	0.395	262,500	0.3699	0.00%
2021-06-29	0	0.375	0.360	0.375	0.355	0.390	80,000	29,412	0.3677	0.375	0.360	0.375	0.355	0.390	80,000	0.3677	1.35%
2021-06-28	0	0.370	0.365	0.370	0.355	0.370	232,500	83,525	0.3592	0.370	0.365	0.370	0.355	0.370	232,500	0.3592	-3.90%
2021-06-25	0	0.385	0.370	0.385	0.365	0.395	1,857,500	679,837	0.3660	0.385	0.370	0.385	0.365	0.395	1,857,500	0.3660	1.32%
2021-06-24	0	0.380	0.365	0.380	0.355	0.385	432,500	160,650	0.3714	0.380	0.365	0.380	0.355	0.385	432,500	0.3714	7.04%
2021-06-23	0	0.355	0.355	0.360	0.345	0.380	2,112,500	758,700	0.3591	0.355	0.355	0.360	0.345	0.380	2,112,500	0.3591	-4.05%
2021-06-22	0	0.370	0.365	0.370	0.340	0.370	220,000	78,537	0.3570	0.370	0.365	0.370	0.340	0.370	220,000	0.3570	2.78%
2021-06-21	0	0.360	0.350	0.355	0.330	0.365	165,000	56,812	0.3443	0.360	0.350	0.355	0.330	0.365	165,000	0.3443	4.35%
2021-06-18	0	0.345	0.345	0.350	0.330	0.375	970,000	330,800	0.3410	0.345	0.345	0.350	0.330	0.375	970,000	0.3410	-2.82%
2021-06-17	0	0.355	0.355	0.360	0.350	0.365	72,500	25,712	0.3546	0.355	0.355	0.360	0.350	0.365	72,500	0.3546	-1.39%
2021-06-16	0	0.360	0.360	0.365	0.350	0.380	1,302,500	462,687	0.3552	0.360	0.360	0.365	0.350	0.380	1,302,500	0.3552	-5.26%
2021-06-15	0	0.380	0.380	0.385	0.375	0.395	172,500	65,637	0.3805	0.380	0.380	0.385	0.375	0.395	172,500	0.3805	-5.00%
2021-06-11	0	0.400	0.375	0.400	0.380	0.400	80,000	30,687	0.3836	0.400	0.375	0.400	0.380	0.400	80,000	0.3836	0.00%
2021-06-10	0	0.400	0.380	0.400	0.370	0.400	155,000	59,337	0.3828	0.400	0.380	0.400	0.370	0.400	155,000	0.3828	8.11%
2021-06-09	0	0.370	0.370	0.375	0.365	0.385	282,500	105,787	0.3745	0.370	0.370	0.375	0.365	0.385	282,500	0.3745	-2.63%
2021-06-08	0	0.380	0.380	0.390	0.345	0.395	2,277,500	854,487	0.3752	0.380	0.380	0.390	0.345	0.395	2,277,500	0.3752	-3.80%
2021-06-07	0	0.395	0.385	0.395	0.385	0.425	1,340,000	546,862	0.4081	0.395	0.385	0.395	0.385	0.425	1,340,000	0.4081	-3.66%
2021-06-04	0	0.410	0.395	0.410	0.380	0.410	552,500	213,075	0.3857	0.410	0.395	0.410	0.380	0.410	552,500	0.3857	-1.20%
2021-06-03	0	0.415	0.395	0.415	0.400	0.440	510,000	216,812	0.4251	0.415	0.395	0.415	0.400	0.440	510,000	0.4251	-3.49%
2021-06-02	0	0.430	0.430	0.435	0.410	0.435	330,000	138,125	0.4186	0.430	0.430	0.435	0.410	0.435	330,000	0.4186	1.18%
2021-06-01	0	0.425	0.410	0.425	0.415	0.440	82,500	35,387	0.4289	0.425	0.410	0.425	0.415	0.440	82,500	0.4289	-1.16%
2021-05-31	0	0.430	0.405	0.430	0.410	0.430	297,500	122,262	0.4110	0.430	0.405	0.430	0.410	0.430	297,500	0.4110	1.18%
2021-05-28	0	0.425	0.410	0.430	0.420	0.440	852,500	362,825	0.4256	0.425	0.410	0.430	0.420	0.440	852,500	0.4256	-1.16%
2021-05-27	0	0.430	0.415	0.430	0.390	0.430	225,000	92,862	0.4127	0.430	0.415	0.430	0.390	0.430	225,000	0.4127	3.61%
2021-05-26	0	0.415	0.400	0.415	0.380	0.415	675,000	266,687	0.3951	0.415	0.400	0.415	0.380	0.415	675,000	0.3951	5.06%
2021-05-25	0	0.395	0.390	0.395	0.370	0.395	540,000	208,137	0.3854	0.395	0.390	0.395	0.370	0.395	540,000	0.3854	-2.47%
2021-05-24	0	0.405	0.400	0.405	0.375	0.405	685,000	272,662	0.3980	0.405	0.400	0.405	0.375	0.405	685,000	0.3980	1.25%
2021-05-21	0	0.400	0.390	0.400	0.370	0.415	1,087,500	427,887	0.3935	0.400	0.390	0.400	0.370	0.415	1,087,500	0.3935	0.00%
2021-05-20	0	0.400	0.390	0.400	0.380	0.410	205,000	81,975	0.3999	0.400	0.390	0.400	0.380	0.410	205,000	0.3999	-4.76%
2021-05-18	0	0.420	0.385	0.420	0.375	0.420	1,672,500	649,587	0.3884	0.420	0.385	0.420	0.375	0.420	1,672,500	0.3884	2.44%
2021-05-17	0	0.410	0.400	0.410	0.370	0.495	10,650,000	4,537,712	0.4261	0.410	0.400	0.410	0.370	0.495	10,650,000	0.4261	-16.33%
2021-05-14	0	0.490	0.485	0.490	0.480	0.510	1,782,500	873,062	0.4898	0.490	0.485	0.490	0.480	0.510	1,782,500	0.4898	-3.92%
2021-05-13	0	0.510	0.495	0.510	0.495	0.510	1,977,500	988,387	0.4998	0.510	0.495	0.510	0.495	0.510	1,977,500	0.4998	-1.92%
2021-05-12	0	0.520	0.500	0.520	0.500	0.520	1,747,500	891,975	0.5104	0.520	0.500	0.520	0.500	0.520	1,747,500	0.5104	0.00%
2021-05-11	0	0.520	0.500	0.520	0.500	0.520	1,360,000	693,525	0.5099	0.520	0.500	0.520	0.500	0.520	1,360,000	0.5099	0.00%
2021-05-10	0	0.520	0.510	0.520	0.500	0.520	1,400,000	713,150	0.5094	0.520	0.510	0.520	0.500	0.520	1,400,000	0.5094	0.00%
2021-05-07	0	0.520	0.500	0.520	0.510	0.540	2,015,000	1,054,075	0.5231	0.520	0.500	0.520	0.510	0.540	2,015,000	0.5231	-3.70%
2021-05-06	0	0.540	0.520	0.540	0.520	0.550	1,812,500	961,875	0.5307	0.540	0.520	0.540	0.520	0.550	1,812,500	0.5307	0.00%
2021-05-05	0	0.540	0.530	0.540	0.510	0.540	1,795,000	939,475	0.5234	0.540	0.530	0.540	0.510	0.540	1,795,000	0.5234	0.00%
2021-05-04	0	0.540	0.530	0.540	0.530	0.540	1,002,500	539,950	0.5386	0.540	0.530	0.540	0.530	0.540	1,002,500	0.5386	-1.82%
2021-05-03	0	0.550	0.530	0.550	0.520	0.580	3,022,500	1,624,800	0.5376	0.550	0.530	0.550	0.520	0.580	3,022,500	0.5376	3.77%
2021-04-30	0	0.530	0.510	0.530	0.510	0.530	2,415,000	1,256,525	0.5203	0.530	0.510	0.530	0.510	0.530	2,415,000	0.5203	-1.85%
2021-04-29	0	0.540	0.530	0.540	0.520	0.560	4,845,000	2,598,725	0.5364	0.540	0.530	0.540	0.520	0.560	4,845,000	0.5364	1.89%
2021-04-28	0	0.530	0.520	0.530	0.510	0.540	2,317,500	1,213,825	0.5238	0.530	0.520	0.530	0.510	0.540	2,317,500	0.5238	-1.85%
2021-04-27	0	0.540	0.520	0.540	0.520	0.550	1,852,500	989,525	0.5342	0.540	0.520	0.540	0.520	0.550	1,852,500	0.5342	-1.82%
2021-04-26	0	0.550	0.530	0.550	0.530	0.570	3,660,000	2,003,150	0.5473	0.550	0.530	0.550	0.530	0.570	3,660,000	0.5473	0.00%
2021-04-23	0	0.550	0.540	0.550	0.520	0.550	2,812,500	1,486,650	0.5286	0.550	0.540	0.550	0.520	0.550	2,812,500	0.5286	3.77%
2021-04-22	0	0.530	0.510	0.530	0.520	0.540	1,560,000	814,875	0.5224	0.530	0.510	0.530	0.520	0.540	1,560,000	0.5224	0.00%
2021-04-21	0	0.530	0.510	0.530	0.510	0.530	1,280,000	657,600	0.5138	0.530	0.510	0.530	0.510	0.530	1,280,000	0.5138	1.92%
2021-04-20	0	0.520	0.510	0.520	0.500	0.520	1,452,500	749,025	0.5157	0.520	0.510	0.520	0.500	0.520	1,452,500	0.5157	-1.89%
2021-04-19	0	0.530	0.510	0.530	0.495	0.540	2,147,500	1,106,912	0.5154	0.530	0.510	0.530	0.495	0.540	2,147,500	0.5154	0.00%
2021-04-16	0	0.530	0.510	0.520	0.495	0.530	2,215,000	1,119,200	0.5053	0.530	0.510	0.520	0.495	0.530	2,215,000	0.5053	3.92%
2021-04-15	0	0.510	0.495	0.510	0.495	0.510	1,652,500	825,550	0.4996	0.510	0.495	0.510	0.495	0.510	1,652,500	0.4996	2.00%
2021-04-14	0	0.500	0.495	0.500	0.495	0.530	2,450,000	1,249,550	0.5100	0.500	0.495	0.500	0.495	0.530	2,450,000	0.5100	-3.85%
2021-04-13	0	0.520	0.500	0.520	0.510	0.520	1,230,000	627,550	0.5102	0.520	0.500	0.520	0.510	0.520	1,230,000	0.5102	0.00%
2021-04-12	0	0.520	0.510	0.520	0.495	0.520	1,807,500	904,375	0.5003	0.520	0.510	0.520	0.495	0.520	1,807,500	0.5003	1.96%
2021-04-09	0	0.510	0.495	0.510	0.495	0.520	1,407,500	711,125	0.5052	0.510	0.495	0.510	0.495	0.520	1,407,500	0.5052	-1.92%
2021-04-08	0	0.520	0.495	0.520	0.500	0.520	2,075,000	1,042,925	0.5026	0.520	0.495	0.520	0.500	0.520	2,075,000	0.5026	1.96%
2021-04-07	0	0.510	0.500	0.510	0.480	0.530	4,987,500	2,514,887	0.5042	0.510	0.500	0.510	0.480	0.530	4,987,500	0.5042	-3.77%
2021-04-01	0	0.530	0.510	0.530	0.495	0.560	4,145,000	2,142,862	0.5170	0.530	0.510	0.530	0.495	0.560	4,145,000	0.5170	0.00%
2021-03-31	0	0.530	0.520	0.530	0.495	0.580	13,417,500	7,229,600	0.5388	0.530	0.520	0.530	0.495	0.580	13,417,500	0.5388	-5.36%
2021-03-30	0	0.560	0.560	0.570	0.560	0.610	14,690,000	8,500,275	0.5786	0.560	0.560	0.570	0.560	0.610	14,690,000	0.5786	-3.45%
2021-03-29	0	0.580	0.580	0.590	0.530	0.600	15,840,000	9,138,825	0.5769	0.580	0.580	0.590	0.530	0.600	15,840,000	0.5769	7.41%
2021-03-26	0	0.540	0.530	0.540	0.530	0.590	3,890,000	2,128,900	0.5473	0.540	0.530	0.540	0.530	0.590	3,890,000	0.5473	1.89%
2021-03-25	0	0.530	0.520	0.530	0.510	0.540	3,327,500	1,743,200	0.5239	0.530	0.520	0.530	0.510	0.540	3,327,500	0.5239	3.92%
2021-03-24	0	0.510	0.500	0.510	0.500	0.540	5,477,500	2,812,025	0.5134	0.510	0.500	0.510	0.500	0.540	5,477,500	0.5134	-5.56%
2021-03-23	0	0.540	0.530	0.540	0.520	0.560	4,247,500	2,255,325	0.5310	0.540	0.530	0.540	0.520	0.560	4,247,500	0.5310	-1.82%
2021-03-22	0	0.550	0.540	0.550	0.495	0.590	11,522,500	6,383,200	0.5540	0.550	0.540	0.550	0.495	0.590	11,522,500	0.5540	11.11%
2021-03-19	0	0.495	0.495	0.500	0.495	0.520	1,315,000	658,900	0.5011	0.495	0.495	0.500	0.495	0.520	1,315,000	0.5011	-1.00%
2021-03-18	0	0.500	0.500	0.510	0.495	0.540	6,830,000	3,542,375	0.5186	0.500	0.500	0.510	0.495	0.540	6,830,000	0.5186	0.00%
2021-03-17	0	0.500	0.495	0.510	0.485	0.510	2,740,000	1,350,462	0.4929	0.500	0.495	0.510	0.485	0.510	2,740,000	0.4929	3.09%
2021-03-16	0	0.485	0.485	0.495	0.485	0.495	2,082,500	1,015,350	0.4876	0.485	0.485	0.495	0.485	0.495	2,082,500	0.4876	-3.00%
2021-03-15	0	0.500	0.490	0.500	0.485	0.520	1,865,000	928,950	0.4981	0.500	0.490	0.500	0.485	0.520	1,865,000	0.4981	1.01%
2021-03-12	0	0.495	0.490	0.495	0.480	0.550	8,572,500	4,344,175	0.5068	0.495	0.490	0.495	0.480	0.550	8,572,500	0.5068	1.02%
2021-03-11	0	0.490	0.485	0.490	0.480	0.540	13,897,500	6,983,912	0.5025	0.490	0.485	0.490	0.480	0.540	13,897,500	0.5025	-3.92%
2021-03-10	0	0.510	0.500	0.510	0.410	0.520	26,282,500	12,706,537	0.4835	0.510	0.500	0.510	0.410	0.520	26,282,500	0.4835	22.89%
2021-03-09	0	0.415	0.400	0.415	0.400	0.420	4,880,000	2,003,512	0.4106	0.415	0.400	0.415	0.400	0.420	4,880,000	0.4106	-1.19%
2021-03-08	0	0.420	0.410	0.420	0.405	0.430	8,790,000	3,654,337	0.4157	0.420	0.410	0.420	0.405	0.430	8,790,000	0.4157	3.70%
2021-03-05	0	0.405	0.405	0.415	0.345	0.430	12,405,000	4,985,550	0.4019	0.405	0.405	0.415	0.345	0.430	12,405,000	0.4019	15.71%
2021-03-04	0	0.350	0.340	0.350	0.340	0.355	552,500	189,700	0.3433	0.350	0.340	0.350	0.340	0.355	552,500	0.3433	0.00%
2021-03-03	0	0.350	0.345	0.350	0.345	0.350	452,500	157,375	0.3478	0.350	0.345	0.350	0.345	0.350	452,500	0.3478	0.00%
2021-03-02	0	0.350	0.345	0.355	0.345	0.355	795,000	278,862	0.3508	0.350	0.345	0.355	0.345	0.355	795,000	0.3508	-1.41%
2021-03-01	0	0.355	0.345	0.355	0.350	0.355	530,000	185,787	0.3505	0.355	0.345	0.355	0.350	0.355	530,000	0.3505	1.43%
2021-02-26	0	0.350	0.335	0.350	0.335	0.350	175,000	59,587	0.3405	0.350	0.335	0.350	0.335	0.350	175,000	0.3405	0.00%
2021-02-25	0	0.350	0.350	0.355	0.345	0.350	972,500	335,962	0.3455	0.350	0.350	0.355	0.345	0.350	972,500	0.3455	1.45%
2021-02-24	0	0.345	0.335	0.345	0.330	0.355	2,082,500	720,975	0.3462	0.345	0.335	0.345	0.330	0.355	2,082,500	0.3462	0.00%
2021-02-23	0	0.345	0.340	0.345	0.345	0.350	917,500	319,537	0.3483	0.345	0.340	0.345	0.345	0.350	917,500	0.3483	0.00%
2021-02-22	0	0.345	0.340	0.345	0.335	0.350	1,372,500	469,587	0.3421	0.345	0.340	0.345	0.335	0.350	1,372,500	0.3421	1.47%
2021-02-19	0	0.340	0.335	0.345	0.320	0.350	1,865,000	615,550	0.3301	0.340	0.335	0.345	0.320	0.350	1,865,000	0.3301	3.03%
2021-02-18	0	0.330	0.320	0.330	0.320	0.330	1,162,500	378,200	0.3253	0.330	0.320	0.330	0.320	0.330	1,162,500	0.3253	0.00%
2021-02-17	0	0.330	0.325	0.330	0.325	0.330	960,000	313,650	0.3267	0.330	0.325	0.330	0.325	0.330	960,000	0.3267	1.54%
2021-02-16	0	0.325	0.325	0.330	0.325	0.330	1,330,000	437,262	0.3288	0.325	0.325	0.330	0.325	0.330	1,330,000	0.3288	-2.99%
2021-02-11	0	0.335	0.335	0.340	0.330	0.335	687,500	229,887	0.3344	0.335	0.335	0.340	0.330	0.335	687,500	0.3344	0.00%
2021-02-10	0	0.335	0.330	0.335	0.330	0.335	420,000	140,400	0.3343	0.335	0.330	0.335	0.330	0.335	420,000	0.3343	-1.47%
2021-02-09	0	0.340	0.330	0.340	0.330	0.340	175,000	57,812	0.3304	0.340	0.330	0.340	0.330	0.340	175,000	0.3304	1.49%
2021-02-08	0	0.335	0.330	0.335	0.330	0.340	185,000	61,875	0.3345	0.335	0.330	0.335	0.330	0.340	185,000	0.3345	-1.47%
2021-02-05	0	0.340	0.330	0.340	0.330	0.340	460,000	154,700	0.3363	0.340	0.330	0.340	0.330	0.340	460,000	0.3363	1.49%
2021-02-04	0	0.335	0.330	0.335	0.330	0.340	127,500	42,337	0.3321	0.335	0.330	0.335	0.330	0.340	127,500	0.3321	-1.47%
2021-02-03	0	0.340	0.335	0.340	0.335	0.340	65,000	22,075	0.3396	0.340	0.335	0.340	0.335	0.340	65,000	0.3396	0.00%
2021-02-02	0	0.340	0.335	0.345	0.335	0.350	1,772,500	612,387	0.3455	0.340	0.335	0.345	0.335	0.350	1,772,500	0.3455	0.00%
2021-02-01	0	0.340	0.335	0.340	0.330	0.340	430,000	144,862	0.3369	0.340	0.335	0.340	0.330	0.340	430,000	0.3369	-1.45%
2021-01-29	0	0.345	0.335	0.345	0.335	0.350	955,000	327,000	0.3424	0.345	0.335	0.345	0.335	0.350	955,000	0.3424	4.55%
2021-01-28	0	0.330	0.325	0.335	0.325	0.340	362,500	120,025	0.3311	0.330	0.325	0.335	0.325	0.340	362,500	0.3311	-4.35%
2021-01-27	0	0.345	0.340	0.345	0.335	0.355	120,000	41,737	0.3478	0.345	0.340	0.345	0.335	0.355	120,000	0.3478	1.47%
2021-01-26	0	0.340	0.340	0.345	0.330	0.345	1,485,000	507,387	0.3417	0.340	0.340	0.345	0.330	0.345	1,485,000	0.3417	1.49%
2021-01-25	0	0.335	0.330	0.335	0.335	0.340	382,500	128,150	0.3350	0.335	0.330	0.335	0.335	0.340	382,500	0.3350	-1.47%
2021-01-22	0	0.340	0.335	0.340	0.340	0.345	707,500	243,050	0.3435	0.340	0.335	0.340	0.340	0.345	707,500	0.3435	-2.86%
2021-01-21	0	0.350	0.340	0.345	0.340	0.350	82,500	28,337	0.3435	0.350	0.340	0.345	0.340	0.350	82,500	0.3435	1.45%
2021-01-20	0	0.345	0.340	0.345	0.340	0.345	180,000	62,075	0.3449	0.345	0.340	0.345	0.340	0.345	180,000	0.3449	-1.43%
2021-01-19	0	0.350	0.340	0.350	0.340	0.350	367,500	126,900	0.3453	0.350	0.340	0.350	0.340	0.350	367,500	0.3453	0.00%
2021-01-18	0	0.350	0.345	0.350	0.340	0.355	800,000	276,787	0.3460	0.350	0.345	0.350	0.340	0.355	800,000	0.3460	0.00%
2021-01-15	0	0.350	0.340	0.350	0.335	0.350	360,000	122,525	0.3403	0.350	0.340	0.350	0.335	0.350	360,000	0.3403	1.45%
2021-01-14	0	0.345	0.340	0.345	0.345	0.345	185,000	63,825	0.3450	0.345	0.340	0.345	0.345	0.345	185,000	0.3450	0.00%
2021-01-13	0	0.345	0.345	0.350	0.335	0.355	1,127,500	389,675	0.3456	0.345	0.345	0.350	0.335	0.355	1,127,500	0.3456	1.47%
2021-01-12	0	0.340	0.340	0.345	0.335	0.340	55,000	18,750	0.3409	0.340	0.340	0.345	0.335	0.340	55,000	0.3409	0.00%
2021-01-11	0	0.340	0.340	0.345	0.335	0.340	410,000	138,937	0.3389	0.340	0.340	0.345	0.335	0.340	410,000	0.3389	-1.45%
2021-01-08	0	0.345	0.340	0.345	0.335	0.345	380,000	128,412	0.3379	0.345	0.340	0.345	0.335	0.345	380,000	0.3379	2.99%
2021-01-07	0	0.335	0.335	0.340	0.330	0.335	835,000	279,712	0.3350	0.335	0.335	0.340	0.330	0.335	835,000	0.3350	1.52%
2021-01-06	0	0.330	0.330	0.335	0.325	0.335	335,000	110,437	0.3297	0.330	0.330	0.335	0.325	0.335	335,000	0.3297	-1.49%
2021-01-05	0	0.335	0.325	0.335	0.325	0.335	70,000	23,212	0.3316	0.335	0.325	0.335	0.325	0.335	70,000	0.3316	0.00%
2021-01-04	0	0.335	0.335	0.340	0.335	0.340	145,000	48,675	0.3357	0.335	0.335	0.340	0.335	0.340	145,000	0.3357	-1.47%
2020-12-31	0	0.340	0.330	0.340	0.330	0.340	360,000	118,862	0.3302	0.340	0.330	0.340	0.330	0.340	360,000	0.3302	1.49%
2020-12-30	0	0.335	0.330	0.335	0.325	0.335	477,500	159,062	0.3331	0.335	0.330	0.335	0.325	0.335	477,500	0.3331	1.52%
2020-12-29	0	0.330	0.325	0.335	0.325	0.330	310,000	100,825	0.3252	0.330	0.325	0.335	0.325	0.330	310,000	0.3252	0.00%
2020-12-28	0	0.330	0.325	0.330	0.325	0.335	972,500	319,112	0.3281	0.330	0.325	0.330	0.325	0.335	972,500	0.3281	-2.94%
2020-12-24	0	0.340	0.325	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.325	0.340	0.340	0.340	10,000	0.3400	0.00%
2020-12-23	0	0.340	0.330	0.345	0.325	0.340	547,500	180,562	0.3298	0.340	0.330	0.345	0.325	0.340	547,500	0.3298	3.03%
2020-12-22	0	0.330	0.325	0.330	0.325	0.340	277,500	92,550	0.3335	0.330	0.325	0.330	0.325	0.340	277,500	0.3335	-2.94%
2020-12-21	0	0.340	0.335	0.340	0.330	0.355	1,492,500	504,625	0.3381	0.340	0.335	0.340	0.330	0.355	1,492,500	0.3381	1.49%
2020-12-18	0	0.335	0.325	0.335	0.325	0.335	1,275,000	417,200	0.3272	0.335	0.325	0.335	0.325	0.335	1,275,000	0.3272	3.08%
2020-12-17	0	0.325	0.325	0.330	0.325	0.330	847,500	279,025	0.3292	0.325	0.325	0.330	0.325	0.330	847,500	0.3292	-2.99%
2020-12-16	0	0.335	0.325	0.335	0.325	0.335	595,000	195,587	0.3287	0.335	0.325	0.335	0.325	0.335	595,000	0.3287	1.52%
2020-12-15	0	0.330	0.330	0.335	0.330	0.330	182,500	60,225	0.3300	0.330	0.330	0.335	0.330	0.330	182,500	0.3300	0.00%
2020-12-14	0	0.330	0.330	0.335	0.320	0.335	470,000	154,200	0.3281	0.330	0.330	0.335	0.320	0.335	470,000	0.3281	1.54%
2020-12-11	0	0.325	0.325	0.330	0.320	0.330	317,500	102,875	0.3240	0.325	0.325	0.330	0.320	0.330	317,500	0.3240	-1.52%
2020-12-10	0	0.330	0.325	0.330	0.325	0.330	247,500	80,500	0.3253	0.330	0.325	0.330	0.325	0.330	247,500	0.3253	0.00%
2020-12-09	0	0.330	0.325	0.330	0.325	0.330	422,500	138,162	0.3270	0.330	0.325	0.330	0.325	0.330	422,500	0.3270	0.00%
2020-12-08	0	0.330	0.325	0.330	0.325	0.355	1,545,000	521,812	0.3377	0.330	0.325	0.330	0.325	0.355	1,545,000	0.3377	-1.49%
2020-12-07	0	0.335	0.325	0.330	0.325	0.335	425,000	139,850	0.3291	0.335	0.325	0.330	0.325	0.335	425,000	0.3291	0.00%
2020-12-04	0	0.335	0.330	0.335	0.320	0.335	1,152,500	373,225	0.3238	0.335	0.330	0.335	0.320	0.335	1,152,500	0.3238	1.52%
2020-12-03	0	0.330	0.325	0.330	0.325	0.335	217,500	71,387	0.3282	0.330	0.325	0.330	0.325	0.335	217,500	0.3282	0.00%
2020-12-02	0	0.330	0.325	0.330	0.325	0.330	485,000	159,425	0.3287	0.330	0.325	0.330	0.325	0.330	485,000	0.3287	-1.49%
2020-12-01	0	0.335	0.325	0.335	0.310	0.335	2,795,000	885,662	0.3169	0.335	0.325	0.335	0.310	0.335	2,795,000	0.3169	3.08%
2020-11-30	0	0.325	0.325	0.330	0.325	0.335	457,500	151,112	0.3303	0.325	0.325	0.330	0.325	0.335	457,500	0.3303	-1.52%
2020-11-27	0	0.330	0.325	0.330	0.325	0.330	37,500	12,250	0.3267	0.330	0.325	0.330	0.325	0.330	37,500	0.3267	0.00%
2020-11-26	0	0.330	0.325	0.330	0.320	0.330	860,000	277,075	0.3222	0.330	0.325	0.330	0.320	0.330	860,000	0.3222	0.00%
2020-11-25	0	0.330	0.325	0.330	0.325	0.335	300,000	98,050	0.3268	0.330	0.325	0.330	0.325	0.335	300,000	0.3268	0.00%
2020-11-24	0	0.330	0.325	0.330	0.325	0.335	180,000	59,300	0.3294	0.330	0.325	0.330	0.325	0.335	180,000	0.3294	0.00%
2020-11-23	0	0.330	0.325	0.330	0.320	0.335	1,080,000	351,975	0.3259	0.330	0.325	0.330	0.320	0.335	1,080,000	0.3259	0.00%
2020-11-20	0	0.330	0.330	0.335	0.325	0.330	120,000	39,587	0.3299	0.330	0.330	0.335	0.325	0.330	120,000	0.3299	-1.49%
2020-11-19	0	0.335	0.330	0.335	0.330	0.340	810,000	271,750	0.3355	0.335	0.330	0.335	0.330	0.340	810,000	0.3355	-1.47%
2020-11-18	0	0.340	0.330	0.340	0.330	0.345	1,342,500	455,450	0.3393	0.340	0.330	0.340	0.330	0.345	1,342,500	0.3393	0.00%
2020-11-17	0	0.340	0.330	0.340	0.310	0.340	3,227,500	1,061,750	0.3290	0.340	0.330	0.340	0.310	0.340	3,227,500	0.3290	7.94%
2020-11-16	0	0.315	0.310	0.315	0.305	0.315	655,000	204,625	0.3124	0.315	0.310	0.315	0.305	0.315	655,000	0.3124	1.61%
2020-11-13	0	0.310	0.310	0.315	0.305	0.310	485,000	148,875	0.3070	0.310	0.310	0.315	0.305	0.310	485,000	0.3070	0.00%
2020-11-12	0	0.310	0.310	0.315	0.310	0.310	432,500	134,075	0.3100	0.310	0.310	0.315	0.310	0.310	432,500	0.3100	0.00%
2020-11-11	0	0.310	0.305	0.310	0.305	0.310	710,000	219,925	0.3098	0.310	0.305	0.310	0.305	0.310	710,000	0.3098	0.00%
2020-11-10	0	0.310	0.310	0.315	0.305	0.310	482,500	148,787	0.3084	0.310	0.310	0.315	0.305	0.310	482,500	0.3084	0.00%
2020-11-09	0	0.310	0.310	0.315	0.310	0.320	930,000	293,000	0.3151	0.310	0.310	0.315	0.310	0.320	930,000	0.3151	-3.12%
2020-11-06	0	0.320	0.310	0.320	0.305	0.320	367,500	115,412	0.3140	0.320	0.310	0.320	0.305	0.320	367,500	0.3140	1.59%
2020-11-05	0	0.315	0.310	0.315	0.310	0.315	212,500	66,300	0.3120	0.315	0.310	0.315	0.310	0.315	212,500	0.3120	0.00%
2020-11-04	0	0.315	0.310	0.315	0.300	0.315	2,220,000	678,662	0.3057	0.315	0.310	0.315	0.300	0.315	2,220,000	0.3057	0.00%
2020-11-03	0	0.315	0.310	0.315	0.300	0.315	1,055,000	327,312	0.3102	0.315	0.310	0.315	0.300	0.315	1,055,000	0.3102	0.00%
2020-11-02	0	0.315	0.310	0.315	0.295	0.325	1,540,000	466,312	0.3028	0.315	0.310	0.315	0.295	0.325	1,540,000	0.3028	3.28%
2020-10-30	0	0.305	0.300	0.305	0.300	0.310	1,580,000	482,412	0.3053	0.305	0.300	0.305	0.300	0.310	1,580,000	0.3053	-1.61%
2020-10-29	0	0.310	0.310	0.315	0.305	0.310	605,000	187,387	0.3097	0.310	0.310	0.315	0.305	0.310	605,000	0.3097	0.00%
2020-10-28	0	0.310	0.300	0.310	0.300	0.310	922,500	280,212	0.3038	0.310	0.300	0.310	0.300	0.310	922,500	0.3038	0.00%
2020-10-27	0	0.310	0.305	0.310	0.300	0.310	682,500	207,987	0.3047	0.310	0.305	0.310	0.300	0.310	682,500	0.3047	0.00%
2020-10-23	0	0.310	0.310	0.315	0.305	0.315	587,500	180,150	0.3066	0.310	0.310	0.315	0.305	0.315	587,500	0.3066	-1.59%
2020-10-22	0	0.315	0.310	0.320	0.295	0.315	957,500	293,050	0.3061	0.315	0.310	0.320	0.295	0.315	957,500	0.3061	1.61%
2020-10-21	0	0.310	0.305	0.310	0.305	0.320	2,087,500	651,137	0.3119	0.310	0.305	0.310	0.305	0.320	2,087,500	0.3119	-4.62%
2020-10-20	0	0.325	0.320	0.325	0.320	0.325	1,160,000	375,025	0.3233	0.325	0.320	0.325	0.320	0.325	1,160,000	0.3233	-4.41%
2020-10-19	0	0.340	0.330	0.340	0.315	0.350	872,500	287,525	0.3295	0.340	0.330	0.340	0.315	0.350	872,500	0.3295	6.25%
2020-10-16	0	0.320	0.320	0.325	0.315	0.350	1,712,500	558,975	0.3264	0.320	0.320	0.325	0.315	0.350	1,712,500	0.3264	-5.88%
2020-10-15	0	0.340	0.330	0.340	0.320	0.355	2,290,000	772,912	0.3375	0.340	0.330	0.340	0.320	0.355	2,290,000	0.3375	-1.45%
2020-10-14	0	0.345	0.335	0.345	0.325	0.370	4,182,500	1,447,975	0.3462	0.345	0.335	0.345	0.325	0.370	4,182,500	0.3462	-1.43%
2020-10-12	0	0.350	0.345	0.350	0.340	0.385	13,760,000	5,066,087	0.3682	0.350	0.345	0.350	0.340	0.385	13,760,000	0.3682	-1.41%
2020-10-09	0	0.355	0.350	0.355	0.315	0.375	17,570,000	6,224,050	0.3542	0.355	0.350	0.355	0.315	0.375	17,570,000	0.3542	10.94%
2020-10-08	0	0.320	0.315	0.320	0.310	0.320	1,185,000	369,400	0.3117	0.320	0.315	0.320	0.310	0.320	1,185,000	0.3117	1.59%
2020-10-07	0	0.315	0.310	0.315	0.305	0.315	457,500	141,400	0.3091	0.315	0.310	0.315	0.305	0.315	457,500	0.3091	1.61%
2020-10-06	0	0.310	0.305	0.310	0.295	0.310	595,000	180,775	0.3038	0.310	0.305	0.310	0.295	0.310	595,000	0.3038	1.64%
2020-10-05	0	0.305	0.300	0.305	0.295	0.305	492,500	146,712	0.2979	0.305	0.300	0.305	0.295	0.305	492,500	0.2979	3.39%
2020-09-30	0	0.295	0.295	0.300	0.290	0.295	365,000	107,575	0.2947	0.295	0.295	0.300	0.290	0.295	365,000	0.2947	0.00%
2020-09-29	0	0.295	0.295	0.300	0.290	0.295	1,377,500	405,100	0.2941	0.295	0.295	0.300	0.290	0.295	1,377,500	0.2941	-1.67%
2020-09-28	0	0.300	0.295	0.300	0.290	0.300	332,500	97,887	0.2944	0.300	0.295	0.300	0.290	0.300	332,500	0.2944	1.69%
2020-09-25	0	0.295	0.290	0.295	0.290	0.295	532,500	156,800	0.2945	0.295	0.290	0.295	0.290	0.295	532,500	0.2945	-1.67%
2020-09-24	0	0.300	0.295	0.300	0.290	0.300	1,417,500	415,137	0.2929	0.300	0.295	0.300	0.290	0.300	1,417,500	0.2929	0.00%
2020-09-23	0	0.300	0.295	0.300	0.295	0.300	152,500	45,050	0.2954	0.300	0.295	0.300	0.295	0.300	152,500	0.2954	-1.64%
2020-09-22	0	0.305	0.295	0.305	0.295	0.305	645,000	192,137	0.2979	0.305	0.295	0.305	0.295	0.305	645,000	0.2979	1.67%
2020-09-21	0	0.300	0.295	0.300	0.295	0.305	1,467,500	440,075	0.2999	0.300	0.295	0.300	0.295	0.305	1,467,500	0.2999	-1.64%
2020-09-18	0	0.305	0.300	0.305	0.300	0.305	385,000	115,600	0.3003	0.305	0.300	0.305	0.300	0.305	385,000	0.3003	0.00%
2020-09-17	0	0.305	0.300	0.305	0.295	0.305	1,587,500	475,175	0.2993	0.305	0.300	0.305	0.295	0.305	1,587,500	0.2993	0.00%
2020-09-16	0	0.305	0.300	0.305	0.300	0.305	420,000	126,275	0.3007	0.305	0.300	0.305	0.300	0.305	420,000	0.3007	0.00%
2020-09-15	0	0.305	0.300	0.305	0.300	0.305	1,075,000	324,412	0.3018	0.305	0.300	0.305	0.300	0.305	1,075,000	0.3018	0.00%
2020-09-14	0	0.305	0.300	0.305	0.295	0.305	1,972,500	588,962	0.2986	0.305	0.300	0.305	0.295	0.305	1,972,500	0.2986	1.67%
2020-09-11	0	0.300	0.295	0.300	0.290	0.300	197,500	58,100	0.2942	0.300	0.295	0.300	0.290	0.300	197,500	0.2942	0.00%
2020-09-10	0	0.300	0.290	0.300	0.290	0.305	1,145,000	334,250	0.2919	0.300	0.290	0.300	0.290	0.305	1,145,000	0.2919	1.69%
2020-09-09	0	0.295	0.290	0.295	0.280	0.295	1,162,500	333,762	0.2871	0.295	0.290	0.295	0.280	0.295	1,162,500	0.2871	0.00%
2020-09-08	0	0.295	0.290	0.295	0.290	0.305	1,542,500	455,775	0.2955	0.295	0.290	0.295	0.290	0.305	1,542,500	0.2955	-3.28%
2020-09-07	0	0.305	0.300	0.305	0.300	0.320	2,822,500	866,300	0.3069	0.305	0.300	0.305	0.300	0.320	2,822,500	0.3069	1.67%
2020-09-04	0	0.300	0.295	0.300	0.280	0.305	4,390,000	1,301,600	0.2965	0.300	0.295	0.300	0.280	0.305	4,390,000	0.2965	7.14%
2020-09-03	0	0.280	0.275	0.280	0.275	0.280	335,000	92,175	0.2751	0.280	0.275	0.280	0.275	0.280	335,000	0.2751	1.82%
2020-09-02	0	0.275	0.270	0.275	0.270	0.275	732,500	200,150	0.2732	0.275	0.270	0.275	0.270	0.275	732,500	0.2732	0.00%
2020-09-01	0	0.275	0.270	0.275	0.270	0.280	890,000	243,387	0.2735	0.275	0.270	0.275	0.270	0.280	890,000	0.2735	-1.79%
2020-08-31	0	0.280	0.275	0.280	0.275	0.280	350,000	96,325	0.2752	0.280	0.275	0.280	0.275	0.280	350,000	0.2752	0.00%
2020-08-28	0	0.280	0.275	0.280	0.275	0.280	1,140,000	317,112	0.2782	0.280	0.275	0.280	0.275	0.280	1,140,000	0.2782	0.00%
2020-08-27	0	0.280	0.275	0.285	0.275	0.285	1,020,000	284,600	0.2790	0.280	0.275	0.285	0.275	0.285	1,020,000	0.2790	-1.75%
2020-08-26	0	0.285	0.280	0.285	0.280	0.290	1,767,500	504,725	0.2856	0.285	0.280	0.285	0.280	0.290	1,767,500	0.2856	0.00%
2020-08-25	0	0.285	0.280	0.285	0.280	0.285	375,000	105,262	0.2807	0.285	0.280	0.285	0.280	0.285	375,000	0.2807	-1.72%
2020-08-24	0	0.290	0.285	0.290	0.280	0.290	995,000	283,937	0.2854	0.290	0.285	0.290	0.280	0.290	995,000	0.2854	0.00%
2020-08-21	0	0.290	0.285	0.290	0.280	0.290	605,000	172,037	0.2844	0.290	0.285	0.290	0.280	0.290	605,000	0.2844	0.00%
2020-08-20	0	0.290	0.280	0.290	0.280	0.290	1,197,500	340,212	0.2841	0.290	0.280	0.290	0.280	0.290	1,197,500	0.2841	0.00%
2020-08-19	0	0.290	0.280	0.290	0.280	0.290	265,000	75,662	0.2855	0.290	0.280	0.290	0.280	0.290	265,000	0.2855	0.00%
2020-08-18	0	0.290	0.285	0.290	0.280	0.290	1,325,000	379,275	0.2862	0.290	0.285	0.290	0.280	0.290	1,325,000	0.2862	-1.69%
2020-08-17	0	0.295	0.285	0.290	0.285	0.295	2,232,500	647,150	0.2899	0.295	0.285	0.290	0.285	0.295	2,232,500	0.2899	-1.67%
2020-08-14	0	0.300	0.295	0.300	0.290	0.300	815,000	239,725	0.2941	0.300	0.295	0.300	0.290	0.300	815,000	0.2941	0.00%
2020-08-13	0	0.300	0.295	0.305	0.295	0.305	1,122,575	336,935	0.3001	0.300	0.295	0.305	0.295	0.305	1,122,575	0.3001	0.00%
2020-08-12	0	0.300	0.295	0.300	0.295	0.305	572,500	169,650	0.2963	0.300	0.295	0.300	0.295	0.305	572,500	0.2963	0.00%
2020-08-11	0	0.300	0.295	0.300	0.295	0.310	1,040,000	315,275	0.3031	0.300	0.295	0.300	0.295	0.310	1,040,000	0.3031	-1.64%
2020-08-10	0	0.305	0.300	0.305	0.290	0.315	1,935,000	585,912	0.3028	0.305	0.300	0.305	0.290	0.315	1,935,000	0.3028	1.67%
2020-08-07	0	0.300	0.300	0.305	0.295	0.320	2,845,000	864,787	0.3040	0.300	0.300	0.305	0.295	0.320	2,845,000	0.3040	-3.23%
2020-08-06	0	0.310	0.310	0.320	0.305	0.320	3,535,000	1,107,800	0.3134	0.310	0.310	0.320	0.305	0.320	3,535,000	0.3134	-3.12%
2020-08-05	0	0.320	0.315	0.320	0.295	0.325	4,205,000	1,319,275	0.3137	0.320	0.315	0.320	0.295	0.325	4,205,000	0.3137	4.92%
2020-08-04	0	0.305	0.300	0.305	0.285	0.310	2,940,000	881,337	0.2998	0.305	0.300	0.305	0.285	0.310	2,940,000	0.2998	-1.61%
2020-08-03	0	0.310	0.310	0.320	0.300	0.320	6,080,000	1,888,300	0.3106	0.310	0.310	0.320	0.300	0.320	6,080,000	0.3106	3.33%
2020-07-31	0	0.300	0.295	0.300	0.275	0.310	5,812,500	1,700,825	0.2926	0.300	0.295	0.300	0.275	0.310	5,812,500	0.2926	9.09%
2020-07-30	0	0.275	0.270	0.275	0.275	0.285	2,055,000	570,125	0.2774	0.275	0.270	0.275	0.275	0.285	2,055,000	0.2774	-3.51%
2020-07-29	0	0.285	0.280	0.285	0.275	0.285	1,312,500	367,112	0.2797	0.285	0.280	0.285	0.275	0.285	1,312,500	0.2797	0.00%
2020-07-28	0	0.285	0.280	0.285	0.275	0.290	2,480,000	698,550	0.2817	0.285	0.280	0.285	0.275	0.290	2,480,000	0.2817	-1.72%
2020-07-27	0	0.290	0.280	0.290	0.280	0.295	2,152,500	609,350	0.2831	0.290	0.280	0.290	0.280	0.295	2,152,500	0.2831	-1.69%
2020-07-24	0	0.295	0.290	0.295	0.285	0.300	3,465,000	1,011,662	0.2920	0.295	0.290	0.295	0.285	0.300	3,465,000	0.2920	-3.28%
2020-07-23	0	0.305	0.295	0.305	0.290	0.315	5,645,000	1,702,862	0.3017	0.305	0.295	0.305	0.290	0.315	5,645,000	0.3017	-3.17%
2020-07-22	0	0.315	0.310	0.315	0.310	0.320	1,530,000	484,425	0.3166	0.315	0.310	0.315	0.310	0.320	1,530,000	0.3166	-1.56%
2020-07-21	0	0.320	0.315	0.320	0.315	0.325	1,860,000	587,475	0.3158	0.320	0.315	0.320	0.315	0.325	1,860,000	0.3158	1.59%
2020-07-20	0	0.315	0.315	0.320	0.315	0.320	902,500	285,325	0.3161	0.315	0.315	0.320	0.315	0.320	902,500	0.3161	0.00%
2020-07-17	0	0.315	0.315	0.320	0.315	0.335	6,090,000	1,965,912	0.3228	0.315	0.315	0.320	0.315	0.335	6,090,000	0.3228	0.00%
2020-07-16	0	0.315	0.315	0.320	0.315	0.335	10,655,000	3,399,775	0.3191	0.315	0.315	0.320	0.315	0.335	10,655,000	0.3191	-3.08%
2020-07-15	0	0.325	0.325	0.330	0.320	0.340	4,615,000	1,513,475	0.3279	0.325	0.325	0.330	0.320	0.340	4,615,000	0.3279	-2.99%
2020-07-14	0	0.335	0.330	0.335	0.310	0.340	9,917,500	3,190,837	0.3217	0.335	0.330	0.335	0.310	0.340	9,917,500	0.3217	0.00%
2020-07-13	0	0.335	0.330	0.335	0.320	0.340	6,752,500	2,231,787	0.3305	0.335	0.330	0.335	0.320	0.340	6,752,500	0.3305	0.00%
2020-07-10	0	0.335	0.335	0.340	0.315	0.345	17,920,000	5,821,412	0.3249	0.335	0.335	0.340	0.315	0.345	17,920,000	0.3249	-1.47%
2020-07-09	0	0.340	0.340	0.345	0.310	0.365	26,092,500	8,972,462	0.3439	0.340	0.340	0.345	0.310	0.365	26,092,500	0.3439	-1.45%
2020-07-08	0	0.345	0.345	0.350	0.335	0.500	191,950,000	77,779,625	0.4052	0.345	0.345	0.350	0.335	0.500	191,950,000	0.4052

---

Copyright & disclaimer, Privacy policy

Back to top

---