Prices and Webb-site Total Returns

Global Uin Intelligence Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08496	2020-05-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-30	0	0.039	0.037	0.039	0.040	0.040	207,500	8,300	0.0400	0.039	0.037	0.039	0.040	0.040	207,500	0.0400	-2.50%
2026-01-29	0	0.040	0.039	0.040	0.040	0.042	1,860,000	75,470	0.0406	0.040	0.039	0.040	0.040	0.042	1,860,000	0.0406	-4.76%
2026-01-28	0	0.042	0.042	0.045	0.042	0.044	5,000	215	0.0430	0.042	0.042	0.045	0.042	0.044	5,000	0.0430	-4.55%
2026-01-27	0	0.044	0.044	0.047	-	-	0	0	-	0.044	0.044	0.047	-	-	0	-	0.00%
2026-01-26	0	0.044	0.044	0.047	0.044	0.044	2,500	110	0.0440	0.044	0.044	0.047	0.044	0.044	2,500	0.0440	-6.38%
2026-01-23	0	0.047	0.040	0.047	-	-	0	0	-	0.047	0.040	0.047	-	-	0	-	0.00%
2026-01-22	0	0.047	0.038	0.047	-	-	0	0	-	0.047	0.038	0.047	-	-	0	-	0.00%
2026-01-21	0	0.047	0.040	0.047	-	-	0	0	-	0.047	0.040	0.047	-	-	0	-	0.00%
2026-01-20	0	0.047	0.042	0.047	-	-	0	0	-	0.047	0.042	0.047	-	-	0	-	0.00%
2026-01-19	0	0.047	0.047	0.050	0.045	0.047	90,000	4,210	0.0468	0.047	0.047	0.050	0.045	0.047	90,000	0.0468	9.30%
2026-01-16	0	0.043	0.043	0.048	-	-	0	0	-	0.043	0.043	0.048	-	-	0	-	0.00%
2026-01-15	0	0.043	0.043	0.048	-	-	0	0	-	0.043	0.043	0.048	-	-	0	-	0.00%
2026-01-14	0	0.043	0.043	0.047	0.038	0.042	107,500	4,300	0.0400	0.043	0.043	0.047	0.038	0.042	107,500	0.0400	-10.42%
2026-01-13	0	0.048	0.040	0.055	-	-	0	0	-	0.048	0.040	0.055	-	-	0	-	0.00%
2026-01-12	0	0.048	0.041	0.053	0.042	0.048	227,500	9,917	0.0436	0.048	0.041	0.053	0.042	0.048	227,500	0.0436	4.35%
2026-01-09	0	0.046	0.046	0.056	0.044	0.054	267,500	12,387	0.0463	0.046	0.046	0.056	0.044	0.054	267,500	0.0463	0.00%
2026-01-08	0	0.046	0.046	0.058	0.044	0.044	2,500	110	0.0440	0.046	0.046	0.058	0.044	0.044	2,500	0.0440	0.00%
2026-01-07	0	0.046	0.046	0.058	0.046	0.046	10,000	460	0.0460	0.046	0.046	0.058	0.046	0.046	10,000	0.0460	0.00%
2026-01-06	0	0.046	0.045	0.054	0.045	0.052	62,500	2,955	0.0473	0.046	0.045	0.054	0.045	0.052	62,500	0.0473	-14.81%
2026-01-05	0	0.054	0.046	0.054	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	-1.82%
2026-01-02	0	0.055	0.045	0.055	-	-	0	0	-	0.055	0.045	0.055	-	-	0	-	-1.79%
2025-12-31	0	0.056	0.053	0.056	0.044	0.056	52,500	2,540	0.0484	0.056	0.053	0.056	0.044	0.056	52,500	0.0484	-5.08%
2025-12-30	0	0.059	0.045	0.059	-	-	0	0	-	0.059	0.045	0.059	-	-	0	-	-1.67%
2025-12-29	0	0.060	0.047	0.060	0.060	0.060	5,000	300	0.0600	0.060	0.047	0.060	0.060	0.060	5,000	0.0600	0.00%
2025-12-24	0	0.060	0.048	0.069	-	-	0	0	-	0.060	0.048	0.069	-	-	0	-	0.00%
2025-12-23	0	0.060	0.055	0.075	0.052	0.060	80,000	4,300	0.0538	0.060	0.055	0.075	0.052	0.060	80,000	0.0538	17.65%
2025-12-22	0	0.051	0.051	0.052	0.047	0.050	402,500	19,062	0.0474	0.051	0.051	0.052	0.047	0.050	402,500	0.0474	18.60%
2025-12-19	0	0.043	0.043	0.047	-	-	0	0	-	0.043	0.043	0.047	-	-	0	-	0.00%
2025-12-18	0	0.043	0.043	0.047	0.043	0.043	27,500	1,182	0.0430	0.043	0.043	0.047	0.043	0.043	27,500	0.0430	0.00%
2025-12-17	0	0.043	0.043	0.048	0.043	0.048	330,000	15,230	0.0462	0.043	0.043	0.048	0.043	0.048	330,000	0.0462	2.38%
2025-12-16	0	0.042	0.042	0.044	0.042	0.042	15,000	630	0.0420	0.042	0.042	0.044	0.042	0.042	15,000	0.0420	5.00%
2025-12-15	0	0.040	0.036	0.040	0.038	0.041	52,500	2,107	0.0401	0.040	0.036	0.040	0.038	0.041	52,500	0.0401	-2.44%
2025-12-12	0	0.041	0.041	0.042	0.040	0.054	1,752,500	74,337	0.0424	0.041	0.041	0.042	0.040	0.054	1,752,500	0.0424	-14.58%
2025-12-11	0	0.048	0.043	0.050	0.041	0.048	100,000	4,572	0.0457	0.048	0.043	0.050	0.041	0.048	100,000	0.0457	17.07%
2025-12-10	0	0.041	0.040	0.046	0.040	0.043	162,500	6,810	0.0419	0.041	0.040	0.046	0.040	0.043	162,500	0.0419	-16.33%
2025-12-09	0	0.049	0.046	0.050	0.042	0.051	612,500	27,535	0.0450	0.049	0.046	0.050	0.042	0.051	612,500	0.0450	-7.55%
2025-12-08	0	0.053	0.049	0.063	0.049	0.075	347,500	22,062	0.0635	0.053	0.049	0.063	0.049	0.075	347,500	0.0635	-15.87%
2025-12-05	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.063	-	-	-	-	0	-	0.00%
2025-09-30	0	0.063	0.054	0.063	0.050	0.065	197,500	11,460	0.0580	0.063	0.054	0.063	0.050	0.065	197,500	0.0580	-1.56%
2025-09-29	0	0.064	0.056	0.068	-	-	0	0	-	0.064	0.056	0.068	-	-	0	-	0.00%
2025-09-26	0	0.064	0.056	0.072	-	-	0	0	-	0.064	0.056	0.072	-	-	0	-	0.00%
2025-09-25	0	0.064	0.057	0.064	0.050	0.066	492,500	30,705	0.0623	0.064	0.057	0.064	0.050	0.066	492,500	0.0623	23.08%
2025-09-24	0	0.052	0.050	0.052	0.051	0.052	5,000	257	0.0514	0.052	0.050	0.052	0.051	0.052	5,000	0.0514	-1.89%
2025-09-23	0	0.053	0.052	0.059	0.052	0.057	285,000	15,255	0.0535	0.053	0.052	0.059	0.052	0.057	285,000	0.0535	-13.11%
2025-09-22	0	0.061	0.061	0.064	0.055	0.061	15,000	880	0.0587	0.061	0.061	0.064	0.055	0.061	15,000	0.0587	-12.86%
2025-09-19	0	0.070	0.061	0.070	0.060	0.079	105,000	7,037	0.0670	0.070	0.061	0.070	0.060	0.079	105,000	0.0670	6.06%
2025-09-18	0	0.066	0.061	0.069	0.066	0.077	457,500	32,170	0.0703	0.066	0.061	0.069	0.066	0.077	457,500	0.0703	-9.59%
2025-09-17	0	0.073	0.069	0.073	0.054	0.093	5,673,000	383,640	0.0676	0.073	0.069	0.073	0.054	0.093	5,673,000	0.0676	58.70%
2025-09-16	0	0.046	0.046	0.051	0.045	0.051	280,000	13,462	0.0481	0.046	0.046	0.051	0.045	0.051	280,000	0.0481	-9.80%
2025-09-15	0	0.051	0.046	0.051	0.043	0.056	340,000	15,930	0.0469	0.051	0.046	0.051	0.043	0.056	340,000	0.0469	0.00%
2025-09-12	0	0.051	0.047	0.053	0.040	0.052	1,382,500	60,990	0.0441	0.051	0.047	0.053	0.040	0.052	1,382,500	0.0441	4.08%
2025-09-11	0	0.049	0.046	0.049	0.044	0.051	552,500	27,665	0.0501	0.049	0.046	0.049	0.044	0.051	552,500	0.0501	13.95%
2025-09-10	0	0.043	0.043	0.053	0.042	0.059	2,525,000	116,157	0.0460	0.043	0.043	0.053	0.042	0.059	2,525,000	0.0460	-27.12%
2025-09-09	0	0.059	0.059	0.060	0.059	0.080	4,987,500	321,897	0.0645	0.059	0.059	0.060	0.059	0.080	4,987,500	0.0645	-34.44%
2025-09-08	0	0.090	0.086	0.096	0.090	0.100	645,000	58,837	0.0912	0.090	0.086	0.096	0.090	0.100	645,000	0.0912	-11.76%
2025-09-05	0	0.102	0.096	0.102	0.103	0.103	32,500	3,347	0.1030	0.102	0.096	0.102	0.103	0.103	32,500	0.1030	-1.92%
2025-09-04	0	0.104	0.094	0.104	0.104	0.104	5,000	520	0.1040	0.104	0.094	0.104	0.104	0.104	5,000	0.1040	-0.95%
2025-09-03	0	0.105	0.094	0.112	0.092	0.105	270,000	25,370	0.0940	0.105	0.094	0.112	0.092	0.105	270,000	0.0940	6.06%
2025-09-02	0	0.099	0.091	0.114	-	-	0	0	-	0.099	0.091	0.114	-	-	0	-	0.00%
2025-09-01	0	0.099	0.091	0.114	-	-	0	0	-	0.099	0.091	0.114	-	-	0	-	0.00%
2025-08-29	0	0.099	0.094	0.104	0.098	0.099	50,000	4,925	0.0985	0.099	0.094	0.104	0.098	0.099	50,000	0.0985	0.00%
2025-08-28	0	0.099	0.087	0.099	0.099	0.099	102,500	10,147	0.0990	0.099	0.087	0.099	0.099	0.099	102,500	0.0990	0.00%
2025-08-27	0	0.099	0.099	0.113	0.099	0.099	162,500	16,087	0.0990	0.099	0.099	0.113	0.099	0.099	162,500	0.0990	-1.00%
2025-08-26	0	0.100	0.099	0.108	0.100	0.102	1,095,000	109,512	0.1000	0.100	0.099	0.108	0.100	0.102	1,095,000	0.1000	-2.91%
2025-08-25	0	0.103	0.102	0.103	0.103	0.103	5,000	515	0.1030	0.103	0.102	0.103	0.103	0.103	5,000	0.1030	0.00%
2025-08-22	0	0.103	0.101	0.105	0.101	0.105	772,500	80,412	0.1041	0.103	0.101	0.105	0.101	0.105	772,500	0.1041	-14.17%
2025-08-21	0	0.120	0.120	0.127	0.102	0.127	52,500	6,545	0.1247	0.120	0.120	0.127	0.102	0.127	52,500	0.1247	7.14%
2025-08-20	0	0.112	0.101	0.112	-	-	0	0	-	0.112	0.101	0.112	-	-	0	-	0.00%
2025-08-19	0	0.112	0.101	0.112	-	-	0	0	-	0.112	0.101	0.112	-	-	0	-	0.00%
2025-08-18	0	0.112	0.110	0.133	0.112	0.112	92,500	10,360	0.1120	0.112	0.110	0.133	0.112	0.112	92,500	0.1120	0.00%
2025-08-15	0	0.112	0.108	0.128	0.112	0.119	267,500	30,130	0.1126	0.112	0.108	0.128	0.112	0.119	267,500	0.1126	-7.44%
2025-08-14	0	0.121	0.119	0.121	-	-	0	0	-	0.121	0.119	0.121	-	-	0	-	0.00%
2025-08-13	0	0.121	0.119	0.121	0.119	0.121	245,000	29,375	0.1199	0.121	0.119	0.121	0.119	0.121	245,000	0.1199	-6.20%
2025-08-12	0	0.129	0.120	-	-	-	15,000	1,800	0.1200	0.129	0.120	-	-	-	15,000	0.1200	0.00%
2025-08-11	0	0.129	0.120	-	-	-	0	0	-	0.129	0.120	-	-	-	0	-	0.00%
2025-08-08	0	0.129	0.120	0.138	-	-	0	0	-	0.129	0.120	0.138	-	-	0	-	0.00%
2025-08-07	0	0.129	0.120	0.129	-	-	0	0	-	0.129	0.120	0.129	-	-	0	-	-0.77%
2025-08-06	0	0.130	0.120	0.130	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2025-08-05	0	0.130	0.120	0.130	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2025-08-04	0	0.130	0.120	0.130	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	-5.11%
2025-08-01	0	0.137	0.118	-	-	-	0	0	-	0.137	0.118	-	-	-	0	-	0.00%
2025-07-31	0	0.137	0.120	0.137	-	-	0	0	-	0.137	0.120	0.137	-	-	0	-	-2.84%
2025-07-30	0	0.141	0.115	0.142	0.140	0.142	50,000	7,075	0.1415	0.141	0.115	0.142	0.140	0.142	50,000	0.1415	-0.70%
2025-07-29	0	0.142	0.142	0.160	0.136	0.168	2,185,000	333,250	0.1525	0.142	0.142	0.160	0.136	0.168	2,185,000	0.1525	26.79%
2025-07-28	0	0.112	0.110	0.140	-	-	0	0	-	0.112	0.110	0.140	-	-	0	-	0.00%
2025-07-25	0	0.112	0.110	0.130	-	-	0	0	-	0.112	0.110	0.130	-	-	0	-	0.00%
2025-07-24	0	0.112	0.110	0.140	0.112	0.112	190,000	21,280	0.1120	0.112	0.110	0.140	0.112	0.112	190,000	0.1120	-0.88%
2025-07-23	0	0.113	0.113	0.138	0.112	0.120	355,000	41,145	0.1159	0.113	0.113	0.138	0.112	0.120	355,000	0.1159	-7.38%
2025-07-22	0	0.122	0.122	0.140	-	-	0	0	-	0.122	0.122	0.140	-	-	0	-	0.00%
2025-07-21	0	0.122	0.120	0.140	0.122	0.122	25,000	3,050	0.1220	0.122	0.120	0.140	0.122	0.122	25,000	0.1220	0.00%
2025-07-18	0	0.122	0.122	0.140	-	-	0	0	-	0.122	0.122	0.140	-	-	0	-	0.00%
2025-07-17	0	0.122	0.122	0.147	0.112	0.125	82,500	9,995	0.1212	0.122	0.122	0.147	0.112	0.125	82,500	0.1212	-17.57%
2025-07-16	0	0.148	0.142	0.160	0.148	0.148	50,000	7,227	0.1445	0.148	0.142	0.160	0.148	0.148	50,000	0.1445	0.00%
2025-07-15	0	0.148	0.148	0.160	0.146	0.147	90,000	13,190	0.1466	0.148	0.148	0.160	0.146	0.147	90,000	0.1466	2.07%
2025-07-14	0	0.145	0.145	-	0.145	0.145	15,000	2,175	0.1450	0.145	0.145	-	0.145	0.145	15,000	0.1450	0.00%
2025-07-11	0	0.145	0.145	0.164	-	-	0	0	-	0.145	0.145	0.164	-	-	0	-	0.00%
2025-07-10	0	0.145	0.145	0.164	0.145	0.145	17,500	2,537	0.1450	0.145	0.145	0.164	0.145	0.145	17,500	0.1450	0.00%
2025-07-09	0	0.145	0.145	0.164	0.144	0.145	20,000	2,885	0.1443	0.145	0.145	0.164	0.144	0.145	20,000	0.1443	0.69%
2025-07-08	0	0.144	0.144	0.164	0.144	0.144	15,000	2,160	0.1440	0.144	0.144	0.164	0.144	0.144	15,000	0.1440	0.00%
2025-07-07	0	0.144	0.142	0.164	-	-	0	0	-	0.144	0.142	0.164	-	-	0	-	0.00%
2025-07-04	0	0.144	0.142	0.144	-	-	0	0	-	0.144	0.142	0.144	-	-	0	-	0.00%
2025-07-03	0	0.144	0.142	0.144	-	-	0	0	-	0.144	0.142	0.144	-	-	0	-	0.00%
2025-07-02	0	0.144	0.142	0.164	-	-	5,000	710	0.1420	0.144	0.142	0.164	-	-	5,000	0.1420	0.00%
2025-06-30	0	0.144	0.142	0.164	-	-	0	0	-	0.144	0.142	0.164	-	-	0	-	0.00%
2025-06-27	0	0.144	0.142	0.164	-	-	0	0	-	0.144	0.142	0.164	-	-	0	-	0.00%
2025-06-26	0	0.144	0.142	0.164	-	-	0	0	-	0.144	0.142	0.164	-	-	0	-	0.00%
2025-06-25	0	0.144	0.142	0.164	-	-	0	0	-	0.144	0.142	0.164	-	-	0	-	0.00%
2025-06-24	0	0.144	0.142	0.144	-	-	0	0	-	0.144	0.142	0.144	-	-	0	-	0.00%
2025-06-23	0	0.144	0.142	0.144	-	-	0	0	-	0.144	0.142	0.144	-	-	0	-	0.00%
2025-06-20	0	0.144	0.142	0.150	0.144	0.144	30,000	4,320	0.1440	0.144	0.142	0.150	0.144	0.144	30,000	0.1440	0.00%
2025-06-19	0	0.144	0.144	0.164	-	-	0	0	-	0.144	0.144	0.164	-	-	0	-	0.00%
2025-06-18	0	0.144	0.144	0.164	-	-	0	0	-	0.144	0.144	0.164	-	-	0	-	0.00%
2025-06-17	0	0.144	0.144	0.150	-	-	0	0	-	0.144	0.144	0.150	-	-	0	-	0.00%
2025-06-16	0	0.144	0.144	0.164	-	-	0	0	-	0.144	0.144	0.164	-	-	0	-	0.00%
2025-06-13	0	0.144	0.144	0.164	0.144	0.144	2,500	360	0.1440	0.144	0.144	0.164	0.144	0.144	2,500	0.1440	0.00%
2025-06-12	0	0.144	0.144	0.164	-	-	0	0	-	0.144	0.144	0.164	-	-	0	-	0.00%
2025-06-11	0	0.144	0.144	0.164	0.144	0.144	22,500	3,240	0.1440	0.144	0.144	0.164	0.144	0.144	22,500	0.1440	0.00%
2025-06-10	0	0.144	0.144	0.164	0.144	0.144	20,000	2,880	0.1440	0.144	0.144	0.164	0.144	0.144	20,000	0.1440	-0.69%
2025-06-09	0	0.145	0.144	0.164	-	-	0	0	-	0.145	0.144	0.164	-	-	0	-	0.00%
2025-06-06	0	0.145	0.145	0.164	-	-	0	0	-	0.145	0.145	0.164	-	-	0	-	0.00%
2025-06-05	0	0.145	0.145	0.164	0.145	0.145	37,500	5,437	0.1450	0.145	0.145	0.164	0.145	0.145	37,500	0.1450	0.69%
2025-06-04	0	0.144	0.144	0.164	0.140	0.159	162,500	23,400	0.1440	0.144	0.144	0.164	0.140	0.159	162,500	0.1440	-10.00%
2025-06-03	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-06-02	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-05-30	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-05-29	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-05-28	0	0.160	-	0.160	0.160	0.160	5,000	800	0.1600	0.160	-	0.160	0.160	0.160	5,000	0.1600	-1.23%
2025-05-27	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2025-05-26	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-0.61%
2025-05-23	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
2025-05-22	0	0.163	-	0.164	-	-	0	0	-	0.163	-	0.164	-	-	0	-	0.00%
2025-05-21	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
2025-05-20	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
2025-05-19	0	0.163	-	0.164	-	-	0	0	-	0.163	-	0.164	-	-	0	-	0.00%
2025-05-16	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	-0.61%
2025-05-15	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-0.61%
2025-05-14	0	0.165	-	0.171	0.165	0.165	30,000	4,950	0.1650	0.165	-	0.171	0.165	0.165	30,000	0.1650	-4.07%
2025-05-13	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-05-12	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-05-09	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-05-08	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-05-07	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-05-06	0	0.172	0.122	0.172	-	-	0	0	-	0.172	0.122	0.172	-	-	0	-	0.00%
2025-05-02	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-30	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-29	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-28	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-25	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-24	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-23	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-22	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-17	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-16	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2025-04-15	0	0.172	-	0.183	0.172	0.172	2,500	430	0.1720	0.172	-	0.183	0.172	0.172	2,500	0.1720	7.50%
2025-04-14	0	0.160	-	0.174	0.148	0.160	157,500	23,485	0.1491	0.160	-	0.174	0.148	0.160	157,500	0.1491	0.63%
2025-04-11	0	0.159	0.148	0.159	-	-	0	0	-	0.159	0.148	0.159	-	-	0	-	0.00%
2025-04-10	0	0.159	0.148	0.159	-	-	0	0	-	0.159	0.148	0.159	-	-	0	-	0.00%
2025-04-09	0	0.159	0.148	0.159	-	-	0	0	-	0.159	0.148	0.159	-	-	0	-	0.00%
2025-04-08	0	0.159	0.148	0.159	-	-	0	0	-	0.159	0.148	0.159	-	-	0	-	0.00%
2025-04-07	0	0.159	-	0.183	-	-	0	0	-	0.159	-	0.183	-	-	0	-	0.00%
2025-04-03	0	0.159	0.141	0.159	-	-	0	0	-	0.159	0.141	0.159	-	-	0	-	0.00%
2025-04-02	0	0.159	0.150	0.159	0.159	0.159	42,500	6,757	0.1590	0.159	0.150	0.159	0.159	0.159	42,500	0.1590	-0.63%
2025-04-01	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2025-03-31	0	0.160	0.160	-	0.160	0.160	55,000	8,800	0.1600	0.160	0.160	-	0.160	0.160	55,000	0.1600	0.00%
2025-03-28	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2025-03-27	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2025-03-26	0	0.160	0.160	0.184	-	-	0	0	-	0.160	0.160	0.184	-	-	0	-	0.00%
2025-03-25	0	0.160	0.160	-	0.160	0.160	67,500	10,800	0.1600	0.160	0.160	-	0.160	0.160	67,500	0.1600	-0.62%
2025-03-24	0	0.161	0.160	0.161	-	-	0	0	-	0.161	0.160	0.161	-	-	0	-	-0.62%
2025-03-21	0	0.162	0.160	0.188	0.161	0.162	35,000	5,652	0.1615	0.162	0.160	0.188	0.161	0.162	35,000	0.1615	-10.00%
2025-03-20	0	0.180	0.161	-	-	-	0	0	-	0.180	0.161	-	-	-	0	-	0.00%
2025-03-19	0	0.180	0.161	-	-	-	0	0	-	0.180	0.161	-	-	-	0	-	0.00%
2025-03-18	0	0.180	0.161	-	-	-	0	0	-	0.180	0.161	-	-	-	0	-	0.00%
2025-03-17	0	0.180	0.161	0.175	-	-	0	0	-	0.180	0.161	0.175	-	-	0	-	0.00%
2025-03-14	0	0.180	0.161	0.175	-	-	0	0	-	0.180	0.161	0.175	-	-	0	-	0.00%
2025-03-13	0	0.180	0.161	0.175	-	-	0	0	-	0.180	0.161	0.175	-	-	0	-	0.00%
2025-03-12	0	0.180	0.161	0.175	-	-	0	0	-	0.180	0.161	0.175	-	-	0	-	0.00%
2025-03-11	0	0.180	0.161	0.175	-	-	0	0	-	0.180	0.161	0.175	-	-	0	-	0.00%
2025-03-10	0	0.180	0.164	0.204	-	-	0	0	-	0.180	0.164	0.204	-	-	0	-	0.00%
2025-03-07	0	0.180	0.164	-	-	-	0	0	-	0.180	0.164	-	-	-	0	-	0.00%
2025-03-06	0	0.180	0.164	0.180	-	-	0	0	-	0.180	0.164	0.180	-	-	0	-	0.00%
2025-03-05	0	0.180	0.164	0.199	0.180	0.180	212,500	38,270	0.1801	0.180	0.164	0.199	0.180	0.180	212,500	0.1801	0.00%
2025-03-04	0	0.180	0.165	0.180	0.169	0.186	52,500	8,930	0.1701	0.180	0.165	0.180	0.169	0.186	52,500	0.1701	6.51%
2025-03-03	0	0.169	0.169	0.178	0.160	0.169	567,500	95,650	0.1685	0.169	0.169	0.178	0.160	0.169	567,500	0.1685	0.00%
2025-02-28	0	0.169	0.169	0.188	0.169	0.170	287,500	48,660	0.1693	0.169	0.169	0.188	0.169	0.170	287,500	0.1693	-0.59%
2025-02-27	0	0.170	0.170	0.183	0.169	0.170	22,500	3,815	0.1696	0.170	0.170	0.183	0.169	0.170	22,500	0.1696	0.00%
2025-02-26	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	-2.30%
2025-02-25	0	0.174	0.161	0.174	-	-	0	0	-	0.174	0.161	0.174	-	-	0	-	-2.79%
2025-02-24	0	0.179	0.161	0.179	-	-	0	0	-	0.179	0.161	0.179	-	-	0	-	0.00%
2025-02-21	0	0.179	0.161	0.179	-	-	0	0	-	0.179	0.161	0.179	-	-	0	-	0.00%
2025-02-20	0	0.179	0.161	0.179	-	-	0	0	-	0.179	0.161	0.179	-	-	0	-	0.00%
2025-02-19	0	0.179	0.160	0.179	-	-	0	0	-	0.179	0.160	0.179	-	-	0	-	-0.56%
2025-02-18	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	-4.26%
2025-02-17	0	0.188	0.188	0.196	0.160	0.188	50,000	8,912	0.1782	0.188	0.188	0.196	0.160	0.188	50,000	0.1782	-7.39%
2025-02-14	0	0.203	0.160	0.203	-	-	0	0	-	0.203	0.160	0.203	-	-	0	-	0.00%
2025-02-13	0	0.203	-	0.203	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-0.98%
2025-02-12	0	0.205	0.205	0.210	0.205	0.205	2,500	512	0.2048	0.205	0.205	0.210	0.205	0.205	2,500	0.2048	0.00%
2025-02-11	0	0.205	-	0.205	0.200	0.209	640,000	131,002	0.2047	0.205	-	0.205	0.200	0.209	640,000	0.2047	-2.38%
2025-02-10	0	0.210	0.202	0.210	-	-	0	0	-	0.210	0.202	0.210	-	-	0	-	0.00%
2025-02-07	0	0.210	0.201	0.211	-	-	0	0	-	0.210	0.201	0.211	-	-	0	-	0.00%
2025-02-06	0	0.210	0.201	0.211	-	-	0	0	-	0.210	0.201	0.211	-	-	0	-	0.00%
2025-02-05	0	0.210	0.201	0.211	-	-	0	0	-	0.210	0.201	0.211	-	-	0	-	0.00%
2025-02-04	0	0.210	0.201	0.210	-	-	0	0	-	0.210	0.201	0.210	-	-	0	-	0.00%
2025-02-03	0	0.210	0.201	0.223	-	-	0	0	-	0.210	0.201	0.223	-	-	0	-	0.00%
2025-01-28	0	0.210	0.210	0.223	-	-	0	0	-	0.210	0.210	0.223	-	-	0	-	0.00%
2025-01-27	0	0.210	0.210	0.223	-	-	0	0	-	0.210	0.210	0.223	-	-	0	-	0.00%
2025-01-24	0	0.210	0.210	0.223	0.210	0.210	2,500	525	0.2100	0.210	0.210	0.223	0.210	0.210	2,500	0.2100	0.00%
2025-01-23	0	0.210	0.210	0.226	0.210	0.210	30,000	6,300	0.2100	0.210	0.210	0.226	0.210	0.210	30,000	0.2100	0.00%
2025-01-22	0	0.210	0.210	0.226	0.210	0.210	110,000	23,100	0.2100	0.210	0.210	0.226	0.210	0.210	110,000	0.2100	0.00%
2025-01-21	0	0.210	0.210	0.226	-	-	0	0	-	0.210	0.210	0.226	-	-	0	-	0.00%
2025-01-20	0	0.210	0.210	0.226	-	-	0	0	-	0.210	0.210	0.226	-	-	0	-	0.00%
2025-01-17	0	0.210	0.210	0.226	0.210	0.210	17,500	3,675	0.2100	0.210	0.210	0.226	0.210	0.210	17,500	0.2100	0.00%
2025-01-16	0	0.210	0.210	0.224	0.210	0.212	32,500	6,885	0.2118	0.210	0.210	0.224	0.210	0.212	32,500	0.2118	-0.94%
2025-01-15	0	0.212	0.212	0.228	0.211	0.214	167,500	35,817	0.2138	0.212	0.212	0.228	0.211	0.214	167,500	0.2138	-8.23%
2025-01-14	0	0.231	0.213	0.248	-	-	0	0	-	0.231	0.213	0.248	-	-	0	-	0.00%
2025-01-13	0	0.231	0.213	0.232	0.220	0.231	212,500	48,235	0.2270	0.231	0.213	0.232	0.220	0.231	212,500	0.2270	2.21%
2025-01-10	0	0.226	0.220	0.230	-	-	0	0	-	0.226	0.220	0.230	-	-	0	-	0.00%
2025-01-09	0	0.226	0.211	0.239	0.226	0.226	2,500	565	0.2260	0.226	0.211	0.239	0.226	0.226	2,500	0.2260	2.73%
2025-01-08	0	0.220	0.220	0.230	0.220	0.222	122,500	27,130	0.2215	0.220	0.220	0.230	0.220	0.222	122,500	0.2215	-7.17%
2025-01-07	0	0.237	0.221	0.239	0.227	0.237	5,000	1,160	0.2320	0.237	0.221	0.239	0.227	0.237	5,000	0.2320	7.73%
2025-01-06	0	0.220	0.211	0.234	0.220	0.235	10,000	2,277	0.2277	0.220	0.211	0.234	0.220	0.235	10,000	0.2277	-3.93%
2025-01-03	0	0.229	0.229	0.237	0.222	0.222	7,500	1,697	0.2263	0.229	0.229	0.237	0.222	0.222	7,500	0.2263	0.44%
2025-01-02	0	0.228	0.221	0.243	0.221	0.240	17,500	3,967	0.2267	0.228	0.221	0.243	0.221	0.240	17,500	0.2267	-8.06%
2024-12-31	0	0.248	0.225	0.260	-	-	0	0	-	0.248	0.225	0.260	-	-	0	-	0.00%
2024-12-30	0	0.248	0.225	0.255	-	-	0	0	-	0.248	0.225	0.255	-	-	0	-	0.00%
2024-12-27	0	0.248	0.225	0.260	-	-	0	0	-	0.248	0.225	0.260	-	-	0	-	0.00%
2024-12-24	0	0.248	0.225	0.248	-	-	0	0	-	0.248	0.225	0.248	-	-	0	-	0.00%
2024-12-23	0	0.248	0.225	0.255	-	-	0	0	-	0.248	0.225	0.255	-	-	0	-	0.00%
2024-12-20	0	0.248	0.226	0.248	-	-	0	0	-	0.248	0.226	0.248	-	-	0	-	-0.80%
2024-12-19	0	0.250	0.223	0.260	-	-	0	0	-	0.250	0.223	0.260	-	-	0	-	0.00%
2024-12-18	0	0.250	0.221	0.260	-	-	0	0	-	0.250	0.221	0.260	-	-	0	-	0.00%
2024-12-17	0	0.250	0.221	0.250	0.247	0.250	292,500	72,255	0.2470	0.250	0.221	0.250	0.247	0.250	292,500	0.2470	-1.96%
2024-12-16	0	0.255	0.221	0.260	-	-	0	0	-	0.255	0.221	0.260	-	-	0	-	0.00%
2024-12-13	0	0.255	0.226	0.255	0.222	0.255	80,000	17,897	0.2237	0.255	0.226	0.255	0.222	0.255	80,000	0.2237	5.81%
2024-12-12	0	0.241	0.221	0.241	-	-	0	0	-	0.241	0.221	0.241	-	-	0	-	0.00%
2024-12-11	0	0.241	0.221	0.255	-	-	0	0	-	0.241	0.221	0.255	-	-	0	-	0.00%
2024-12-10	0	0.241	0.241	0.255	0.241	0.241	2,500	602	0.2408	0.241	0.241	0.255	0.241	0.241	2,500	0.2408	0.00%
2024-12-09	0	0.241	0.223	0.241	-	-	0	0	-	0.241	0.223	0.241	-	-	0	-	0.00%
2024-12-06	0	0.241	0.221	0.249	0.216	0.248	62,500	14,417	0.2307	0.241	0.221	0.249	0.216	0.248	62,500	0.2307	-5.49%
2024-12-05	0	0.255	-	0.255	-	-	10,000	2,272	0.2272	0.255	-	0.255	-	-	10,000	0.2272	-1.92%
2024-12-04	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2024-12-03	0	0.260	0.231	0.260	0.260	0.260	5,000	1,300	0.2600	0.260	0.231	0.260	0.260	0.260	5,000	0.2600	0.00%
2024-12-02	0	0.260	0.233	0.260	0.250	0.260	77,500	19,450	0.2510	0.260	0.233	0.260	0.250	0.260	77,500	0.2510	0.00%
2024-11-29	0	0.260	0.232	0.260	0.260	0.280	355,000	92,475	0.2605	0.260	0.232	0.260	0.260	0.280	355,000	0.2605	4.84%
2024-11-28	0	0.248	0.221	0.249	0.228	0.249	120,000	27,585	0.2299	0.248	0.221	0.249	0.228	0.249	120,000	0.2299	7.83%
2024-11-27	0	0.230	0.200	0.232	0.230	0.231	115,000	26,530	0.2307	0.230	0.200	0.232	0.230	0.231	115,000	0.2307	-0.86%
2024-11-26	0	0.232	0.232	0.250	0.230	0.235	17,500	4,052	0.2315	0.232	0.232	0.250	0.230	0.235	17,500	0.2315	-7.20%
2024-11-25	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-11-22	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-11-21	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-11-20	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-11-19	0	0.250	0.134	0.250	0.250	0.250	15,000	3,750	0.2500	0.250	0.134	0.250	0.250	0.250	15,000	0.2500	0.00%
2024-11-18	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-11-15	0	0.250	0.106	0.250	-	-	0	0	-	0.250	0.106	0.250	-	-	0	-	0.00%
2024-11-14	0	0.250	0.250	0.260	0.245	0.246	10,000	2,457	0.2457	0.250	0.250	0.260	0.245	0.246	10,000	0.2457	1.63%
2024-11-13	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-0.40%
2024-11-12	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2024-11-11	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-1.20%
2024-11-08	0	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	-1.96%
2024-11-07	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-11-06	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-11-05	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2024-11-04	0	0.255	0.231	0.260	-	-	0	0	-	0.255	0.231	0.260	-	-	0	-	0.00%
2024-11-01	0	0.255	-	0.255	0.255	0.260	67,500	17,525	0.2596	0.255	-	0.255	0.255	0.260	67,500	0.2596	-5.56%
2024-10-31	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2024-10-30	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-3.57%
2024-10-29	0	0.280	0.260	0.280	0.260	0.285	205,000	56,312	0.2747	0.280	0.260	0.280	0.260	0.285	205,000	0.2747	-3.45%
2024-10-28	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2024-10-25	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2024-10-24	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2024-10-23	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-1.69%
2024-10-22	0	0.295	0.265	0.295	0.285	0.295	17,500	5,025	0.2871	0.295	0.265	0.295	0.285	0.295	17,500	0.2871	1.72%
2024-10-21	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2024-10-18	0	0.290	0.270	0.290	0.275	0.290	12,500	3,537	0.2830	0.290	0.270	0.290	0.275	0.290	12,500	0.2830	1.75%
2024-10-17	0	0.285	0.265	0.285	0.290	0.295	5,000	1,462	0.2924	0.285	0.265	0.285	0.290	0.295	5,000	0.2924	0.00%
2024-10-16	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2024-10-15	0	0.290	0.265	0.290	0.260	0.290	15,000	4,175	0.2783	0.290	0.265	0.290	0.260	0.290	15,000	0.2783	0.00%
2024-10-14	0	0.290	0.265	0.290	0.290	0.295	5,000	1,462	0.2924	0.290	0.265	0.290	0.290	0.295	5,000	0.2924	-1.69%
2024-10-10	0	0.295	0.270	0.295	0.255	0.295	50,000	13,662	0.2732	0.295	0.270	0.295	0.255	0.295	50,000	0.2732	0.00%
2024-10-09	0	0.295	0.275	0.295	0.270	0.325	72,500	20,262	0.2795	0.295	0.275	0.295	0.270	0.325	72,500	0.2795	0.00%
2024-10-08	0	0.295	0.285	0.295	0.285	0.330	82,500	24,450	0.2964	0.295	0.285	0.295	0.285	0.330	82,500	0.2964	7.27%
2024-10-07	0	0.275	0.275	0.285	0.275	0.300	15,000	4,287	0.2858	0.275	0.275	0.285	0.275	0.300	15,000	0.2858	-3.51%
2024-10-04	0	0.285	0.285	0.300	0.280	0.330	40,000	11,437	0.2859	0.285	0.285	0.300	0.280	0.330	40,000	0.2859	-3.39%
2024-10-03	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-7.81%
2024-10-02	0	0.320	0.285	0.320	0.280	0.330	230,000	64,712	0.2814	0.320	0.285	0.320	0.280	0.330	230,000	0.2814	12.28%
2024-09-30	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-1.72%
2024-09-27	0	0.290	0.290	0.330	-	-	0	0	-	0.290	0.290	0.330	-	-	0	-	0.00%
2024-09-26	0	0.290	0.255	0.305	-	-	0	0	-	0.290	0.255	0.305	-	-	0	-	0.00%
2024-09-25	0	0.290	0.255	0.330	-	-	0	0	-	0.290	0.255	0.330	-	-	0	-	0.00%
2024-09-24	0	0.290	0.255	0.330	-	-	0	0	-	0.290	0.255	0.330	-	-	0	-	0.00%
2024-09-23	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2024-09-20	0	0.290	0.255	0.290	0.290	0.290	5,000	1,450	0.2900	0.290	0.255	0.290	0.290	0.290	5,000	0.2900	0.00%
2024-09-19	0	0.290	0.255	0.330	-	-	0	0	-	0.290	0.255	0.330	-	-	0	-	0.00%
2024-09-17	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2024-09-16	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	-1.69%
2024-09-13	0	0.295	0.255	0.330	-	-	0	0	-	0.295	0.255	0.330	-	-	0	-	0.00%
2024-09-12	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	-1.67%
2024-09-11	0	0.300	0.255	0.335	-	-	0	0	-	0.300	0.255	0.335	-	-	0	-	0.00%
2024-09-10	0	0.300	0.260	0.325	0.300	0.300	1,160,000	348,000	0.3000	0.300	0.260	0.325	0.300	0.300	1,160,000	0.3000	7.14%
2024-09-09	0	0.280	0.255	0.330	-	-	0	0	-	0.280	0.255	0.330	-	-	0	-	0.00%
2024-09-05	0	0.280	0.265	0.280	0.275	0.280	220,000	61,412	0.2791	0.280	0.265	0.280	0.275	0.280	220,000	0.2791	-11.11%
2024-09-04	0	0.315	0.285	0.330	-	-	0	0	-	0.315	0.285	0.330	-	-	0	-	0.00%
2024-09-03	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	-1.56%
2024-09-02	0	0.320	0.280	0.330	0.320	0.320	2,320,000	742,400	0.3200	0.320	0.280	0.330	0.320	0.320	2,320,000	0.3200	6.67%
2024-08-30	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2024-08-29	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2024-08-28	0	0.300	0.275	0.330	-	-	0	0	-	0.300	0.275	0.330	-	-	0	-	0.00%
2024-08-27	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2024-08-26	0	0.300	0.275	0.330	0.300	0.320	1,727,500	549,500	0.3181	0.300	0.275	0.330	0.300	0.320	1,727,500	0.3181	-9.09%
2024-08-23	0	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2024-08-22	0	0.330	0.265	0.330	-	-	0	0	-	0.330	0.265	0.330	-	-	0	-	0.00%
2024-08-21	0	0.330	0.300	0.330	0.330	0.330	2,500	825	0.3300	0.330	0.300	0.330	0.330	0.330	2,500	0.3300	10.00%
2024-08-20	0	0.300	0.285	0.330	-	-	0	0	-	0.300	0.285	0.330	-	-	0	-	0.00%
2024-08-19	0	0.300	0.280	0.300	0.300	0.330	27,500	8,325	0.3027	0.300	0.280	0.300	0.300	0.330	27,500	0.3027	0.00%
2024-08-16	0	0.300	0.300	0.335	-	-	0	0	-	0.300	0.300	0.335	-	-	0	-	0.00%
2024-08-15	0	0.300	0.300	0.320	0.300	0.300	12,500	3,750	0.3000	0.300	0.300	0.320	0.300	0.300	12,500	0.3000	0.00%
2024-08-14	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2024-08-13	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2024-08-12	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2024-08-09	0	0.300	0.285	0.330	-	-	2,500	725	0.2900	0.300	0.285	0.330	-	-	2,500	0.2900	0.00%
2024-08-08	0	0.300	0.290	0.335	0.300	0.300	35,000	10,500	0.3000	0.300	0.290	0.335	0.300	0.300	35,000	0.3000	0.00%
2024-08-07	0	0.300	0.290	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.290	0.300	0.300	0.300	10,000	0.3000	-10.45%
2024-08-06	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	0.00%
2024-08-05	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	-1.47%
2024-08-02	0	0.340	0.285	0.395	-	-	0	0	-	0.340	0.285	0.395	-	-	0	-	0.00%
2024-08-01	0	0.340	0.285	0.385	-	-	0	0	-	0.340	0.285	0.385	-	-	0	-	0.00%
2024-07-31	0	0.340	0.285	0.400	-	-	0	0	-	0.340	0.285	0.400	-	-	0	-	0.00%
2024-07-30	0	0.340	0.285	0.340	-	-	0	0	-	0.340	0.285	0.340	-	-	0	-	-2.86%
2024-07-29	0	0.350	0.285	0.350	0.390	0.390	1,250,000	487,500	0.3900	0.350	0.285	0.350	0.390	0.390	1,250,000	0.3900	-7.89%
2024-07-26	0	0.380	0.285	0.380	0.370	0.385	1,290,000	490,187	0.3800	0.380	0.285	0.380	0.370	0.385	1,290,000	0.3800	2.70%
2024-07-25	0	0.370	0.285	0.370	0.370	0.385	1,005,000	385,350	0.3834	0.370	0.285	0.370	0.370	0.385	1,005,000	0.3834	2.78%
2024-07-24	0	0.360	0.295	0.360	0.385	0.400	1,610,000	627,425	0.3897	0.360	0.295	0.360	0.385	0.400	1,610,000	0.3897	-4.00%
2024-07-23	0	0.375	0.310	0.390	-	-	0	0	-	0.375	0.310	0.390	-	-	0	-	0.00%
2024-07-22	0	0.375	0.275	0.375	0.380	0.405	1,110,000	435,125	0.3920	0.375	0.275	0.375	0.380	0.405	1,110,000	0.3920	-1.32%
2024-07-19	0	0.380	0.280	0.380	-	-	0	0	-	0.380	0.280	0.380	-	-	0	-	-2.56%
2024-07-18	0	0.390	0.285	0.390	0.390	0.390	2,500	975	0.3900	0.390	0.285	0.390	0.390	0.390	2,500	0.3900	13.04%
2024-07-17	0	0.345	0.270	0.345	-	-	0	0	-	0.345	0.270	0.345	-	-	0	-	-4.17%
2024-07-16	0	0.360	0.360	0.375	0.330	0.360	2,132,500	736,037	0.3452	0.360	0.360	0.375	0.330	0.360	2,132,500	0.3452	5.88%
2024-07-15	0	0.340	0.280	0.340	0.290	0.360	1,057,500	361,412	0.3418	0.340	0.280	0.340	0.290	0.360	1,057,500	0.3418	17.24%
2024-07-12	0	0.290	0.280	0.290	0.285	0.295	962,500	282,050	0.2930	0.290	0.280	0.290	0.285	0.295	962,500	0.2930	13.73%
2024-07-11	0	0.255	0.255	0.290	0.250	0.260	160,000	40,525	0.2533	0.255	0.255	0.290	0.250	0.260	160,000	0.2533	-3.77%
2024-07-10	0	0.265	0.260	0.295	-	-	0	0	-	0.265	0.260	0.295	-	-	0	-	0.00%
2024-07-09	0	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	0.00%
2024-07-08	0	0.265	0.265	0.285	-	-	0	0	-	0.265	0.265	0.285	-	-	0	-	0.00%
2024-07-05	0	0.265	0.265	0.290	0.260	0.285	142,500	38,050	0.2670	0.265	0.265	0.290	0.260	0.285	142,500	0.2670	-7.02%
2024-07-04	0	0.285	0.285	0.295	0.285	0.300	80,000	23,637	0.2955	0.285	0.285	0.295	0.285	0.300	80,000	0.2955	-1.72%
2024-07-03	0	0.290	0.290	0.310	0.285	0.295	12,500	3,600	0.2880	0.290	0.290	0.310	0.285	0.295	12,500	0.2880	-7.94%
2024-07-02	0	0.315	0.285	0.330	-	-	0	0	-	0.315	0.285	0.330	-	-	0	-	0.00%
2024-06-28	0	0.315	0.310	0.345	0.315	0.365	232,500	84,300	0.3626	0.315	0.310	0.345	0.315	0.365	232,500	0.3626	-3.08%
2024-06-27	0	0.325	0.305	0.345	0.325	0.380	240,000	90,325	0.3764	0.325	0.305	0.345	0.325	0.380	240,000	0.3764	-8.45%
2024-06-26	0	0.355	0.315	0.355	0.305	0.375	495,000	179,637	0.3629	0.355	0.315	0.355	0.305	0.375	495,000	0.3629	4.41%
2024-06-25	0	0.340	0.280	0.345	0.305	0.340	117,500	36,412	0.3099	0.340	0.280	0.345	0.305	0.340	117,500	0.3099	23.64%
2024-06-24	0	0.275	0.270	0.295	0.275	0.300	22,500	6,687	0.2972	0.275	0.270	0.295	0.275	0.300	22,500	0.2972	-3.51%
2024-06-21	0	0.285	0.275	0.310	-	-	0	0	-	0.285	0.275	0.310	-	-	0	-	0.00%
2024-06-20	0	0.285	0.275	0.290	0.285	0.290	60,000	17,387	0.2898	0.285	0.275	0.290	0.285	0.290	60,000	0.2898	-1.72%
2024-06-19	0	0.290	0.280	0.310	0.290	0.290	5,000	1,450	0.2900	0.290	0.280	0.310	0.290	0.290	5,000	0.2900	-1.69%
2024-06-18	0	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2024-06-17	0	0.295	0.290	0.315	-	-	0	0	-	0.295	0.290	0.315	-	-	0	-	0.00%
2024-06-14	0	0.295	0.295	0.305	0.275	0.295	60,000	17,362	0.2894	0.295	0.295	0.305	0.275	0.295	60,000	0.2894	5.36%
2024-06-13	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2024-06-12	0	0.280	0.270	0.295	0.280	0.290	7,500	2,150	0.2867	0.280	0.270	0.295	0.280	0.290	7,500	0.2867	-3.45%
2024-06-11	0	0.290	0.280	0.315	-	-	0	0	-	0.290	0.280	0.315	-	-	0	-	0.00%
2024-06-07	0	0.290	0.290	0.315	0.290	0.290	15,000	4,662	0.3108	0.290	0.290	0.315	0.290	0.290	15,000	0.3108	-1.69%
2024-06-06	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2024-06-05	0	0.295	0.285	0.305	-	-	0	0	-	0.295	0.285	0.305	-	-	0	-	0.00%
2024-06-04	0	0.295	0.290	0.315	-	-	0	0	-	0.295	0.290	0.315	-	-	0	-	0.00%
2024-06-03	0	0.295	0.295	0.305	0.290	0.315	27,500	8,175	0.2973	0.295	0.295	0.305	0.290	0.315	27,500	0.2973	-6.35%
2024-05-31	0	0.315	0.315	0.345	0.305	0.360	5,000	1,662	0.3324	0.315	0.315	0.345	0.305	0.360	5,000	0.3324	-8.70%
2024-05-30	0	0.345	0.345	0.370	0.300	0.350	22,500	7,550	0.3356	0.345	0.345	0.370	0.300	0.350	22,500	0.3356	18.97%
2024-05-29	0	0.290	0.285	0.315	0.285	0.330	5,000	1,537	0.3074	0.290	0.285	0.315	0.285	0.330	5,000	0.3074	-4.92%
2024-05-28	0	0.305	0.285	0.310	0.280	0.305	15,000	4,437	0.2958	0.305	0.285	0.310	0.280	0.305	15,000	0.2958	0.00%
2024-05-27	0	0.305	0.285	0.325	-	-	0	0	-	0.305	0.285	0.325	-	-	0	-	0.00%
2024-05-24	0	0.305	0.295	0.305	0.280	0.310	125,000	38,137	0.3051	0.305	0.295	0.305	0.280	0.310	125,000	0.3051	-7.58%
2024-05-23	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2024-05-22	0	0.330	0.315	0.350	-	-	0	0	-	0.330	0.315	0.350	-	-	0	-	0.00%
2024-05-21	0	0.330	0.330	0.350	0.330	0.330	5,000	1,650	0.3300	0.330	0.330	0.350	0.330	0.330	5,000	0.3300	3.13%
2024-05-20	0	0.320	0.315	0.345	0.320	0.320	10,000	3,200	0.3200	0.320	0.315	0.345	0.320	0.320	10,000	0.3200	0.00%
2024-05-17	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2024-05-16	0	0.320	0.320	0.365	0.315	0.390	15,000	5,062	0.3375	0.320	0.320	0.365	0.315	0.390	15,000	0.3375	-3.03%
2024-05-14	0	0.330	0.330	0.350	0.305	0.345	42,500	13,787	0.3244	0.330	0.330	0.350	0.305	0.345	42,500	0.3244	-10.81%
2024-05-13	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.33%
2024-05-10	0	0.375	0.305	0.395	-	-	0	0	-	0.375	0.305	0.395	-	-	0	-	0.00%
2024-05-09	0	0.375	0.335	0.390	-	-	0	0	-	0.375	0.335	0.390	-	-	0	-	0.00%
2024-05-08	0	0.375	0.325	0.375	0.315	0.400	7,500	2,725	0.3633	0.375	0.325	0.375	0.315	0.400	7,500	0.3633	5.63%
2024-05-07	0	0.355	0.315	0.420	0.305	0.355	70,000	24,675	0.3525	0.355	0.315	0.420	0.305	0.355	70,000	0.3525	-1.39%
2024-05-06	0	0.360	0.345	0.360	0.340	0.370	42,500	15,625	0.3676	0.360	0.345	0.360	0.340	0.370	42,500	0.3676	0.00%
2024-05-03	0	0.360	0.360	0.375	0.350	0.360	27,500	9,762	0.3550	0.360	0.360	0.375	0.350	0.360	27,500	0.3550	7.46%
2024-05-02	0	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2024-04-30	0	0.335	0.305	0.340	0.285	0.335	130,000	41,387	0.3184	0.335	0.305	0.340	0.285	0.335	130,000	0.3184	0.00%
2024-04-29	0	0.335	0.335	0.345	0.335	0.355	62,500	21,375	0.3420	0.335	0.335	0.345	0.335	0.355	62,500	0.3420	-6.94%
2024-04-26	0	0.360	0.360	0.370	0.355	0.380	17,500	6,587	0.3764	0.360	0.360	0.370	0.355	0.380	17,500	0.3764	2.86%
2024-04-25	0	0.350	0.350	0.385	0.350	0.350	5,000	1,825	0.3650	0.350	0.350	0.385	0.350	0.350	5,000	0.3650	-4.11%
2024-04-24	0	0.365	0.340	0.370	0.340	0.365	75,000	26,412	0.3522	0.365	0.340	0.370	0.340	0.365	75,000	0.3522	2.82%
2024-04-23	0	0.355	0.330	0.360	0.330	0.355	80,000	27,400	0.3425	0.355	0.330	0.360	0.330	0.355	80,000	0.3425	2.90%
2024-04-22	0	0.345	0.340	0.355	0.330	0.390	65,000	22,537	0.3467	0.345	0.340	0.355	0.330	0.390	65,000	0.3467	-6.76%
2024-04-19	0	0.370	0.350	0.375	0.345	0.385	20,000	7,425	0.3713	0.370	0.350	0.375	0.345	0.385	20,000	0.3713	-1.33%
2024-04-18	0	0.375	0.350	0.375	0.340	0.380	37,500	13,637	0.3637	0.375	0.350	0.375	0.340	0.380	37,500	0.3637	5.63%
2024-04-17	0	0.355	0.355	0.380	0.355	0.395	12,500	4,637	0.3710	0.355	0.355	0.380	0.355	0.395	12,500	0.3710	-2.74%
2024-04-16	0	0.365	0.350	0.375	0.365	0.380	12,500	4,637	0.3710	0.365	0.350	0.375	0.365	0.380	12,500	0.3710	-1.35%
2024-04-15	0	0.370	0.345	0.375	-	-	0	0	-	0.370	0.345	0.375	-	-	0	-	0.00%
2024-04-12	0	0.370	0.355	0.410	0.355	0.375	32,500	12,012	0.3696	0.370	0.355	0.410	0.355	0.375	32,500	0.3696	0.00%
2024-04-11	0	0.370	0.370	0.390	0.370	0.370	57,500	21,287	0.3702	0.370	0.370	0.390	0.370	0.370	57,500	0.3702	-17.78%
2024-04-10	0	0.450	0.425	0.450	0.400	0.500	95,000	42,287	0.4451	0.450	0.425	0.450	0.400	0.500	95,000	0.4451	-10.00%
2024-04-09	0	0.500	0.425	0.500	0.345	0.500	532,500	229,412	0.4308	0.500	0.425	0.500	0.345	0.500	532,500	0.4308	26.58%
2024-04-08	0	0.395	0.350	0.395	0.315	0.400	380,000	144,837	0.3812	0.395	0.350	0.395	0.315	0.400	380,000	0.3812	29.51%
2024-04-05	0	0.305	0.300	0.325	0.305	0.305	5,000	1,525	0.3050	0.305	0.300	0.325	0.305	0.305	5,000	0.3050	0.00%
2024-04-03	0	0.305	0.305	0.325	0.305	0.330	52,500	17,262	0.3288	0.305	0.305	0.325	0.305	0.330	52,500	0.3288	-8.96%
2024-04-02	0	0.335	0.315	0.335	0.305	0.335	25,000	8,125	0.3250	0.335	0.315	0.335	0.305	0.335	25,000	0.3250	-5.63%
2024-03-28	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2024-03-27	0	0.355	0.310	0.355	-	-	0	0	-	0.355	0.310	0.355	-	-	0	-	0.00%
2024-03-26	0	0.355	0.355	0.365	0.315	0.365	152,500	49,462	0.3243	0.355	0.355	0.365	0.315	0.365	152,500	0.3243	2.90%
2024-03-25	0	0.345	0.310	0.345	0.310	0.345	32,500	10,487	0.3227	0.345	0.310	0.345	0.310	0.345	32,500	0.3227	4.55%
2024-03-22	0	0.330	0.300	0.335	0.275	0.350	400,000	128,012	0.3200	0.330	0.300	0.335	0.275	0.350	400,000	0.3200	-5.71%
2024-03-21	0	0.350	0.350	0.375	0.345	0.380	5,000	1,812	0.3624	0.350	0.350	0.375	0.345	0.380	5,000	0.3624	0.00%
2024-03-20	0	0.350	0.340	0.385	-	-	0	0	-	0.350	0.340	0.385	-	-	0	-	0.00%
2024-03-19	0	0.350	0.350	0.385	0.340	0.370	97,500	34,537	0.3542	0.350	0.350	0.385	0.340	0.370	97,500	0.3542	-6.67%
2024-03-18	0	0.375	0.375	0.390	-	-	0	0	-	0.375	0.375	0.390	-	-	0	-	0.00%
2024-03-15	0	0.375	0.370	0.395	0.375	0.405	35,000	13,200	0.3771	0.375	0.370	0.395	0.375	0.405	35,000	0.3771	1.35%
2024-03-14	0	0.370	0.370	0.375	0.370	0.405	5,000	1,937	0.3874	0.370	0.370	0.375	0.370	0.405	5,000	0.3874	-6.33%
2024-03-13	0	0.395	0.390	0.400	0.370	0.485	130,000	50,812	0.3909	0.395	0.390	0.400	0.370	0.485	130,000	0.3909	-12.22%
2024-03-12	0	0.450	0.390	0.450	0.380	0.490	155,000	67,087	0.4328	0.450	0.390	0.450	0.380	0.490	155,000	0.4328	0.00%
2024-03-11	0	0.450	0.405	0.450	0.385	0.475	152,500	66,587	0.4366	0.450	0.405	0.450	0.385	0.475	152,500	0.4366	-5.26%
2024-03-08	0	0.475	0.385	0.475	0.365	0.485	182,500	67,637	0.3706	0.475	0.385	0.475	0.365	0.485	182,500	0.3706	18.75%
2024-03-07	0	0.400	0.365	0.485	-	-	0	0	-	0.400	0.365	0.485	-	-	0	-	0.00%
2024-03-06	0	0.400	0.360	0.475	0.370	0.400	25,000	9,675	0.3870	0.400	0.360	0.475	0.370	0.400	25,000	0.3870	8.11%
2024-03-05	0	0.370	0.360	0.375	0.370	0.370	7,500	2,775	0.3700	0.370	0.360	0.375	0.370	0.370	7,500	0.3700	0.00%
2024-03-04	0	0.370	0.365	0.435	0.370	0.400	10,000	3,850	0.3850	0.370	0.365	0.435	0.370	0.400	10,000	0.3850	-6.33%
2024-03-01	0	0.395	0.375	0.395	0.360	0.395	57,500	21,200	0.3687	0.395	0.375	0.395	0.360	0.395	57,500	0.3687	9.72%
2024-02-29	0	0.360	0.360	0.380	0.355	0.395	122,500	45,100	0.3682	0.360	0.360	0.380	0.355	0.395	122,500	0.3682	0.00%
2024-02-28	0	0.360	0.355	0.370	0.355	0.395	170,000	61,575	0.3622	0.360	0.355	0.370	0.355	0.395	170,000	0.3622	9.09%
2024-02-27	0	0.330	0.330	0.385	-	-	0	0	-	0.330	0.330	0.385	-	-	0	-	0.00%
2024-02-26	0	0.330	0.330	0.355	0.325	0.375	117,500	39,025	0.3321	0.330	0.330	0.355	0.325	0.375	117,500	0.3321	-13.16%
2024-02-23	0	0.380	0.345	0.365	-	-	0	0	-	0.380	0.345	0.365	-	-	0	-	-2.56%
2024-02-22	0	0.390	0.390	0.395	0.315	0.390	340,000	111,000	0.3265	0.390	0.390	0.395	0.315	0.390	340,000	0.3265	9.86%
2024-02-21	0	0.355	0.345	0.370	0.345	0.390	35,000	12,262	0.3503	0.355	0.345	0.370	0.345	0.390	35,000	0.3503	2.90%
2024-02-20	0	0.345	0.345	0.355	0.345	0.380	50,000	18,612	0.3722	0.345	0.345	0.355	0.345	0.380	50,000	0.3722	-1.43%
2024-02-19	0	0.350	0.345	0.380	0.350	0.380	82,500	29,587	0.3586	0.350	0.345	0.380	0.350	0.380	82,500	0.3586	1.45%
2024-02-16	0	0.345	0.345	0.350	0.325	0.370	172,500	58,312	0.3380	0.345	0.345	0.350	0.325	0.370	172,500	0.3380	2.99%
2024-02-15	0	0.335	0.330	0.340	0.325	0.340	42,500	14,200	0.3341	0.335	0.330	0.340	0.325	0.340	42,500	0.3341	-1.47%
2024-02-14	0	0.340	0.340	0.355	0.335	0.340	10,000	3,387	0.3387	0.340	0.340	0.355	0.335	0.340	10,000	0.3387	0.00%
2024-02-09	0	0.340	0.335	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.335	0.340	0.340	0.340	10,000	0.3400	0.00%
2024-02-08	0	0.340	0.335	0.340	0.340	0.345	35,000	12,000	0.3429	0.340	0.335	0.340	0.340	0.345	35,000	0.3429	0.00%
2024-02-07	0	0.340	0.340	0.345	0.340	0.345	17,500	5,987	0.3421	0.340	0.340	0.345	0.340	0.345	17,500	0.3421	-1.45%
2024-02-06	0	0.345	0.345	0.365	0.330	0.345	40,000	14,262	0.3566	0.345	0.345	0.365	0.330	0.345	40,000	0.3566	2.99%
2024-02-05	0	0.335	0.330	0.335	0.345	0.350	105,000	36,575	0.3483	0.335	0.330	0.335	0.345	0.350	105,000	0.3483	-15.19%
2024-02-02	0	0.395	0.355	0.400	0.350	0.395	75,000	27,412	0.3655	0.395	0.355	0.400	0.350	0.395	75,000	0.3655	8.22%
2024-02-01	0	0.365	0.365	0.370	0.350	0.375	17,500	6,200	0.3543	0.365	0.365	0.370	0.350	0.375	17,500	0.3543	-9.88%
2024-01-31	0	0.405	0.355	0.405	-	-	0	0	-	0.405	0.355	0.405	-	-	0	-	-3.57%
2024-01-30	0	0.420	0.365	0.420	0.435	0.435	2,500	1,087	0.4348	0.420	0.365	0.420	0.435	0.435	2,500	0.4348	2.44%
2024-01-29	0	0.410	0.400	0.420	0.315	0.420	65,000	22,862	0.3517	0.410	0.400	0.420	0.315	0.420	65,000	0.3517	-15.46%
2024-01-26	0	0.485	0.355	0.485	-	-	0	0	-	0.485	0.355	0.485	-	-	0	-	-1.02%
2024-01-25	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2023-09-29	0	0.490	0.455	0.490	0.490	0.490	5,000	2,450	0.4900	0.490	0.455	0.490	0.490	0.490	5,000	0.4900	-2.00%
2023-09-28	0	0.500	0.500	0.510	0.455	0.540	145,000	71,562	0.4935	0.500	0.500	0.510	0.455	0.540	145,000	0.4935	-7.41%
2023-09-27	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2023-09-26	0	0.540	0.540	0.570	0.530	0.600	422,500	236,650	0.5601	0.540	0.540	0.570	0.530	0.600	422,500	0.5601	8.00%
2023-09-25	0	0.500	0.500	0.530	0.440	0.580	495,000	252,700	0.5105	0.500	0.500	0.530	0.440	0.580	495,000	0.5105	29.87%
2023-09-22	0	0.385	0.380	0.400	0.385	0.405	25,000	9,837	0.3935	0.385	0.380	0.400	0.385	0.405	25,000	0.3935	1.32%
2023-09-21	0	0.380	0.375	0.380	0.380	0.380	7,500	2,850	0.3800	0.380	0.375	0.380	0.380	0.380	7,500	0.3800	-5.00%
2023-09-20	0	0.400	0.380	0.400	0.380	0.410	7,500	3,000	0.4000	0.400	0.380	0.400	0.380	0.410	7,500	0.4000	0.00%
2023-09-19	0	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2023-09-18	0	0.400	0.380	0.405	0.380	0.400	7,500	2,900	0.3867	0.400	0.380	0.405	0.380	0.400	7,500	0.3867	0.00%
2023-09-15	0	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2023-09-14	0	0.400	0.385	0.435	0.400	0.400	2,500	1,000	0.4000	0.400	0.385	0.435	0.400	0.400	2,500	0.4000	0.00%
2023-09-13	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-09-12	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-09-11	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2023-09-07	0	0.400	0.380	0.400	0.395	0.400	145,000	57,987	0.3999	0.400	0.380	0.400	0.395	0.400	145,000	0.3999	0.00%
2023-09-06	0	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2023-09-05	0	0.400	0.375	0.435	-	-	0	0	-	0.400	0.375	0.435	-	-	0	-	0.00%
2023-09-04	0	0.400	0.375	0.430	-	-	0	0	-	0.400	0.375	0.430	-	-	0	-	0.00%
2023-08-31	0	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2023-08-30	0	0.400	0.370	0.435	0.370	0.375	5,000	1,862	0.3724	0.400	0.370	0.435	0.370	0.375	5,000	0.3724	0.00%
2023-08-29	0	0.400	0.400	0.425	0.365	0.400	110,000	43,200	0.3927	0.400	0.400	0.425	0.365	0.400	110,000	0.3927	0.00%
2023-08-28	0	0.400	0.380	0.400	0.365	0.400	90,000	34,462	0.3829	0.400	0.380	0.400	0.365	0.400	90,000	0.3829	1.27%
2023-08-25	0	0.395	0.365	0.415	0.395	0.445	70,000	29,087	0.4155	0.395	0.365	0.415	0.395	0.445	70,000	0.4155	-5.95%
2023-08-24	0	0.420	0.420	0.435	0.420	0.420	5,000	2,112	0.4224	0.420	0.420	0.435	0.420	0.420	5,000	0.4224	-1.18%
2023-08-23	0	0.425	0.400	0.425	0.395	0.430	25,000	10,125	0.4050	0.425	0.400	0.425	0.395	0.430	25,000	0.4050	1.19%
2023-08-22	0	0.420	0.405	0.435	-	-	0	0	-	0.420	0.405	0.435	-	-	0	-	0.00%
2023-08-21	0	0.420	0.405	0.420	0.420	0.420	2,500	1,050	0.4200	0.420	0.405	0.420	0.420	0.420	2,500	0.4200	3.70%
2023-08-18	0	0.405	0.400	0.435	0.405	0.440	47,500	20,562	0.4329	0.405	0.400	0.435	0.405	0.440	47,500	0.4329	-2.41%
2023-08-17	0	0.415	0.410	0.485	0.415	0.465	105,000	48,050	0.4576	0.415	0.410	0.485	0.415	0.465	105,000	0.4576	-9.78%
2023-08-16	0	0.460	0.415	0.460	0.460	0.460	10,000	4,600	0.4600	0.460	0.415	0.460	0.460	0.460	10,000	0.4600	0.00%
2023-08-15	0	0.460	0.420	0.460	0.460	0.460	125,000	57,425	0.4594	0.460	0.420	0.460	0.460	0.460	125,000	0.4594	6.98%
2023-08-14	0	0.430	0.405	0.430	-	-	5,000	2,050	0.4100	0.430	0.405	0.430	-	-	5,000	0.4100	0.00%
2023-08-11	0	0.430	0.415	0.460	0.430	0.430	32,500	14,087	0.4334	0.430	0.415	0.460	0.430	0.430	32,500	0.4334	3.61%
2023-08-10	0	0.415	0.410	0.425	0.410	0.430	15,000	6,362	0.4241	0.415	0.410	0.425	0.410	0.430	15,000	0.4241	2.47%
2023-08-09	0	0.405	0.405	0.425	0.400	0.410	67,500	27,275	0.4041	0.405	0.405	0.425	0.400	0.410	67,500	0.4041	-6.90%
2023-08-08	0	0.435	0.415	0.445	-	-	0	0	-	0.435	0.415	0.445	-	-	0	-	0.00%
2023-08-07	0	0.435	0.420	0.435	0.420	0.435	17,500	7,387	0.4221	0.435	0.420	0.435	0.420	0.435	17,500	0.4221	-1.14%
2023-08-04	0	0.440	0.420	0.450	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2023-08-03	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2023-08-02	0	0.440	0.420	0.450	-	-	7,500	3,300	0.4400	0.440	0.420	0.450	-	-	7,500	0.4400	0.00%
2023-08-01	0	0.440	0.440	0.460	0.410	0.445	90,000	37,400	0.4156	0.440	0.440	0.460	0.410	0.445	90,000	0.4156	1.15%
2023-07-31	0	0.435	0.415	0.435	0.420	0.445	70,000	29,575	0.4225	0.435	0.415	0.435	0.420	0.445	70,000	0.4225	-1.14%
2023-07-28	0	0.440	0.410	0.450	0.415	0.440	40,000	16,637	0.4159	0.440	0.410	0.450	0.415	0.440	40,000	0.4159	0.00%
2023-07-27	0	0.440	0.415	0.440	0.410	0.450	47,500	19,812	0.4171	0.440	0.415	0.440	0.410	0.450	47,500	0.4171	-2.22%
2023-07-26	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2023-07-25	0	0.450	0.405	0.450	0.445	0.455	32,500	14,737	0.4534	0.450	0.405	0.450	0.445	0.455	32,500	0.4534	-5.26%
2023-07-24	0	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2023-07-21	0	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2023-07-20	0	0.475	0.455	0.475	0.460	0.480	12,500	5,837	0.4670	0.475	0.455	0.475	0.460	0.480	12,500	0.4670	-3.06%
2023-07-19	0	0.490	0.465	0.495	-	-	0	0	-	0.490	0.465	0.495	-	-	0	-	0.00%
2023-07-18	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	-1.01%
2023-07-14	0	0.495	0.455	0.495	0.460	0.500	25,000	11,837	0.4735	0.495	0.455	0.495	0.460	0.500	25,000	0.4735	0.00%
2023-07-13	0	0.495	0.465	0.510	0.495	0.495	5,000	2,475	0.4950	0.495	0.465	0.510	0.495	0.495	5,000	0.4950	3.13%
2023-07-12	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	-2.04%
2023-07-11	0	0.490	0.455	0.490	0.455	0.500	15,000	6,950	0.4633	0.490	0.455	0.490	0.455	0.500	15,000	0.4633	-2.00%
2023-07-10	0	0.500	0.455	0.500	0.500	0.500	5,000	2,500	0.5000	0.500	0.455	0.500	0.500	0.500	5,000	0.5000	3.09%
2023-07-07	0	0.485	0.455	0.485	-	-	2,500	1,175	0.4700	0.485	0.455	0.485	-	-	2,500	0.4700	-2.02%
2023-07-06	0	0.495	0.455	0.500	0.485	0.495	10,000	4,900	0.4900	0.495	0.455	0.500	0.485	0.495	10,000	0.4900	-1.00%
2023-07-05	0	0.500	0.455	0.500	0.500	0.510	95,000	47,550	0.5005	0.500	0.455	0.500	0.500	0.510	95,000	0.5005	-3.85%
2023-07-04	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2023-07-03	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2023-06-30	0	0.520	0.510	0.520	0.520	0.570	55,000	29,150	0.5300	0.520	0.510	0.520	0.520	0.570	55,000	0.5300	-1.89%
2023-06-29	0	0.530	0.520	0.530	0.530	0.530	45,000	23,625	0.5250	0.530	0.520	0.530	0.530	0.530	45,000	0.5250	-7.02%
2023-06-28	0	0.570	0.530	0.580	0.570	0.570	15,000	8,550	0.5700	0.570	0.530	0.580	0.570	0.570	15,000	0.5700	0.00%
2023-06-27	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2023-06-26	0	0.570	0.530	0.580	-	-	0	0	-	0.570	0.530	0.580	-	-	0	-	0.00%
2023-06-23	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2023-06-21	0	0.570	0.540	0.580	0.520	0.600	15,000	8,150	0.5433	0.570	0.540	0.580	0.520	0.600	15,000	0.5433	0.00%
2023-06-20	0	0.570	0.530	0.570	0.580	0.580	5,000	2,900	0.5800	0.570	0.530	0.570	0.580	0.580	5,000	0.5800	1.79%
2023-06-19	0	0.560	0.530	0.570	0.560	0.560	7,500	4,250	0.5667	0.560	0.530	0.570	0.560	0.560	7,500	0.5667	-3.45%
2023-06-16	0	0.580	0.520	0.580	0.580	0.580	2,500	1,450	0.5800	0.580	0.520	0.580	0.580	0.580	2,500	0.5800	0.00%
2023-06-15	0	0.580	0.520	0.590	0.570	0.580	5,000	2,875	0.5750	0.580	0.520	0.590	0.570	0.580	5,000	0.5750	0.00%
2023-06-14	0	0.580	0.530	0.590	0.560	0.580	30,000	17,000	0.5667	0.580	0.530	0.590	0.560	0.580	30,000	0.5667	0.00%
2023-06-13	0	0.580	0.530	0.580	-	-	17,500	10,500	0.6000	0.580	0.530	0.580	-	-	17,500	0.6000	-1.69%
2023-06-12	0	0.590	0.520	0.590	0.590	0.590	15,000	8,600	0.5733	0.590	0.520	0.590	0.590	0.590	15,000	0.5733	1.72%
2023-06-09	0	0.580	0.520	0.580	0.550	0.580	77,500	43,100	0.5561	0.580	0.520	0.580	0.550	0.580	77,500	0.5561	-3.33%
2023-06-08	0	0.600	0.550	0.600	0.510	0.600	32,500	17,875	0.5500	0.600	0.550	0.600	0.510	0.600	32,500	0.5500	0.00%
2023-06-07	0	0.600	0.570	0.600	0.620	0.620	5,000	3,100	0.6200	0.600	0.570	0.600	0.620	0.620	5,000	0.6200	7.14%
2023-06-06	0	0.560	0.520	0.560	0.560	0.560	17,500	9,800	0.5600	0.560	0.520	0.560	0.560	0.560	17,500	0.5600	-1.75%
2023-06-05	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2023-06-02	0	0.570	0.570	0.580	0.570	0.580	150,000	86,300	0.5753	0.570	0.570	0.580	0.570	0.580	150,000	0.5753	-1.72%
2023-06-01	0	0.580	0.570	0.580	0.560	0.580	240,000	136,450	0.5685	0.580	0.570	0.580	0.560	0.580	240,000	0.5685	3.57%
2023-05-31	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2023-05-30	0	0.560	0.560	0.610	0.560	0.560	20,000	11,200	0.5600	0.560	0.560	0.610	0.560	0.560	20,000	0.5600	0.00%
2023-05-29	0	0.560	0.560	0.590	0.560	0.570	110,000	62,050	0.5641	0.560	0.560	0.590	0.560	0.570	110,000	0.5641	0.00%
2023-05-25	0	0.560	0.550	0.570	0.560	0.560	25,000	14,000	0.5600	0.560	0.550	0.570	0.560	0.560	25,000	0.5600	0.00%
2023-05-24	0	0.560	0.550	0.560	0.560	0.560	285,000	158,050	0.5546	0.560	0.550	0.560	0.560	0.560	285,000	0.5546	-1.75%
2023-05-23	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2023-05-22	0	0.570	0.550	0.570	-	-	2,500	1,375	0.5500	0.570	0.550	0.570	-	-	2,500	0.5500	0.00%
2023-05-19	0	0.570	0.550	0.570	0.570	0.570	5,000	2,850	0.5700	0.570	0.550	0.570	0.570	0.570	5,000	0.5700	-1.72%
2023-05-18	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2023-05-17	0	0.580	0.540	0.580	0.580	0.580	25,000	14,500	0.5800	0.580	0.540	0.580	0.580	0.580	25,000	0.5800	1.75%
2023-05-16	0	0.570	0.560	0.570	0.520	0.590	75,000	41,075	0.5477	0.570	0.560	0.570	0.520	0.590	75,000	0.5477	9.62%
2023-05-15	0	0.520	0.520	0.590	-	-	0	0	-	0.520	0.520	0.590	-	-	0	-	0.00%
2023-05-12	0	0.520	0.520	0.590	-	-	0	0	-	0.520	0.520	0.590	-	-	0	-	0.00%
2023-05-11	0	0.520	0.520	0.570	0.520	0.530	70,000	36,450	0.5207	0.520	0.520	0.570	0.520	0.530	70,000	0.5207	-1.89%
2023-05-10	0	0.530	0.530	0.590	0.530	0.530	2,500	1,325	0.5300	0.530	0.530	0.590	0.530	0.530	2,500	0.5300	1.92%
2023-05-09	0	0.520	0.520	0.590	0.520	0.530	30,000	15,800	0.5267	0.520	0.520	0.590	0.520	0.530	30,000	0.5267	0.00%
2023-05-08	0	0.520	0.520	0.590	0.520	0.520	12,500	6,500	0.5200	0.520	0.520	0.590	0.520	0.520	12,500	0.5200	0.00%
2023-05-05	0	0.520	0.520	0.590	0.520	0.520	25,000	13,000	0.5200	0.520	0.520	0.590	0.520	0.520	25,000	0.5200	4.00%
2023-05-04	0	0.500	0.475	0.570	-	-	0	0	-	0.500	0.475	0.570	-	-	0	-	0.00%
2023-05-03	0	0.500	0.475	0.580	-	-	0	0	-	0.500	0.475	0.580	-	-	0	-	0.00%
2023-05-02	0	0.500	0.480	0.590	0.500	0.500	10,000	5,000	0.5000	0.500	0.480	0.590	0.500	0.500	10,000	0.5000	-1.96%
2023-04-28	0	0.510	0.500	0.510	0.500	0.520	67,500	34,400	0.5096	0.510	0.500	0.510	0.500	0.520	67,500	0.5096	-3.77%
2023-04-27	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-3.64%
2023-04-26	0	0.550	0.550	0.620	0.500	0.540	67,500	35,050	0.5193	0.550	0.550	0.620	0.500	0.540	67,500	0.5193	-1.79%
2023-04-25	0	0.560	0.550	0.610	0.550	0.680	247,500	137,775	0.5567	0.560	0.550	0.610	0.550	0.680	247,500	0.5567	-13.85%
2023-04-24	0	0.650	0.630	0.650	0.660	0.670	5,000	3,325	0.6650	0.650	0.630	0.650	0.660	0.670	5,000	0.6650	6.56%
2023-04-21	0	0.610	0.610	0.630	0.610	0.670	262,500	162,875	0.6205	0.610	0.610	0.630	0.610	0.670	262,500	0.6205	7.02%
2023-04-20	0	0.570	0.560	0.570	0.570	0.680	300,000	186,350	0.6212	0.570	0.560	0.570	0.570	0.680	300,000	0.6212	-18.57%
2023-04-19	0	0.700	0.640	0.700	0.600	0.700	120,000	76,250	0.6354	0.700	0.640	0.700	0.600	0.700	120,000	0.6354	0.00%
2023-04-18	0	0.700	0.650	0.700	0.610	0.750	405,000	280,950	0.6937	0.700	0.650	0.700	0.610	0.750	405,000	0.6937	0.00%
2023-04-17	0	0.700	0.620	0.700	0.600	0.700	865,000	547,800	0.6333	0.700	0.620	0.700	0.600	0.700	865,000	0.6333	2.94%
2023-04-14	0	0.680	0.640	0.680	0.640	0.700	305,000	200,575	0.6576	0.680	0.640	0.680	0.640	0.700	305,000	0.6576	4.62%
2023-04-13	0	0.650	0.590	0.650	0.600	0.650	240,000	147,525	0.6147	0.650	0.590	0.650	0.600	0.650	240,000	0.6147	8.33%
2023-04-12	0	0.600	0.580	0.600	0.550	0.650	317,500	186,575	0.5876	0.600	0.580	0.600	0.550	0.650	317,500	0.5876	9.09%
2023-04-11	0	0.550	0.540	0.550	0.500	0.580	355,000	195,725	0.5513	0.550	0.540	0.550	0.500	0.580	355,000	0.5513	1.85%
2023-04-06	0	0.540	0.485	0.540	0.490	0.550	320,000	167,700	0.5241	0.540	0.485	0.540	0.490	0.550	320,000	0.5241	10.20%
2023-04-04	0	0.490	0.490	0.500	0.485	0.485	52,500	25,462	0.4850	0.490	0.490	0.500	0.485	0.485	52,500	0.4850	3.16%
2023-04-03	0	0.475	0.475	0.520	-	-	0	0	-	0.475	0.475	0.520	-	-	0	-	0.00%
2023-03-31	0	0.475	0.475	0.510	0.475	0.475	2,500	1,187	0.4748	0.475	0.475	0.510	0.475	0.475	2,500	0.4748	1.06%
2023-03-30	0	0.470	0.470	0.510	0.470	0.495	262,500	129,437	0.4931	0.470	0.470	0.510	0.470	0.495	262,500	0.4931	-5.05%
2023-03-29	0	0.495	0.490	0.495	0.495	0.495	55,000	27,225	0.4950	0.495	0.490	0.495	0.495	0.495	55,000	0.4950	-1.00%
2023-03-28	0	0.500	0.485	0.500	0.485	0.510	87,500	43,687	0.4993	0.500	0.485	0.500	0.485	0.510	87,500	0.4993	0.00%
2023-03-27	0	0.500	0.470	0.500	0.455	0.510	152,500	72,175	0.4733	0.500	0.470	0.500	0.455	0.510	152,500	0.4733	12.36%
2023-03-24	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2023-03-23	0	0.445	0.440	0.455	0.445	0.445	52,500	22,112	0.4212	0.445	0.440	0.455	0.445	0.445	52,500	0.4212	5.95%
2023-03-22	0	0.420	0.415	0.420	0.420	0.430	35,000	14,925	0.4264	0.420	0.415	0.420	0.420	0.430	35,000	0.4264	-5.62%
2023-03-21	0	0.445	0.425	0.470	0.445	0.445	7,500	3,337	0.4449	0.445	0.425	0.470	0.445	0.445	7,500	0.4449	3.49%
2023-03-20	0	0.430	0.430	0.445	0.430	0.460	255,000	115,950	0.4547	0.430	0.430	0.445	0.430	0.460	255,000	0.4547	-6.52%
2023-03-17	0	0.460	0.440	0.485	-	-	0	0	-	0.460	0.440	0.485	-	-	0	-	0.00%
2023-03-16	0	0.460	0.435	0.470	0.460	0.460	55,000	25,350	0.4609	0.460	0.435	0.470	0.460	0.460	55,000	0.4609	-3.16%
2023-03-15	0	0.475	0.470	0.475	0.480	0.480	10,000	4,800	0.4800	0.475	0.470	0.475	0.480	0.480	10,000	0.4800	-2.06%
2023-03-14	0	0.485	0.470	0.485	-	-	0	0	-	0.485	0.470	0.485	-	-	0	-	0.00%
2023-03-13	0	0.485	0.475	0.485	0.485	0.520	12,500	6,175	0.4940	0.485	0.475	0.485	0.485	0.520	12,500	0.4940	2.11%
2023-03-10	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	-2.06%
2023-03-09	0	0.485	0.460	0.485	0.490	0.490	2,500	1,225	0.4900	0.485	0.460	0.485	0.490	0.490	2,500	0.4900	3.19%
2023-03-08	0	0.470	0.460	0.470	0.450	0.520	270,000	126,250	0.4676	0.470	0.460	0.470	0.450	0.520	270,000	0.4676	-7.84%
2023-03-07	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2023-03-06	0	0.510	0.470	0.510	0.510	0.520	10,000	5,150	0.5150	0.510	0.470	0.510	0.510	0.520	10,000	0.5150	5.15%
2023-03-03	0	0.485	0.475	0.495	0.470	0.495	80,000	38,050	0.4756	0.485	0.475	0.495	0.470	0.495	80,000	0.4756	-2.02%
2023-03-02	0	0.495	0.480	0.500	0.490	0.495	137,500	68,012	0.4946	0.495	0.480	0.500	0.490	0.495	137,500	0.4946	1.02%
2023-03-01	0	0.490	0.490	0.495	0.470	0.470	2,500	1,175	0.4700	0.490	0.490	0.495	0.470	0.470	2,500	0.4700	-2.00%
2023-02-28	0	0.500	0.480	0.500	0.480	0.500	5,000	2,450	0.4900	0.500	0.480	0.500	0.480	0.500	5,000	0.4900	1.01%
2023-02-27	0	0.495	0.470	0.495	0.550	0.550	2,500	1,375	0.5500	0.495	0.470	0.495	0.550	0.550	2,500	0.5500	1.02%
2023-02-24	0	0.490	0.485	0.495	0.490	0.490	32,500	15,925	0.4900	0.490	0.485	0.495	0.490	0.490	32,500	0.4900	-1.01%
2023-02-23	0	0.495	0.475	0.500	0.480	0.520	275,000	135,287	0.4920	0.495	0.475	0.500	0.480	0.520	275,000	0.4920	1.02%
2023-02-22	0	0.490	0.470	0.490	0.490	0.490	12,500	6,175	0.4940	0.490	0.470	0.490	0.490	0.490	12,500	0.4940	1.03%
2023-02-21	0	0.485	0.470	0.490	0.485	0.485	12,500	6,062	0.4850	0.485	0.470	0.490	0.485	0.485	12,500	0.4850	-1.02%
2023-02-20	0	0.490	0.470	0.490	0.485	0.530	235,000	117,400	0.4996	0.490	0.470	0.490	0.485	0.530	235,000	0.4996	4.26%
2023-02-17	0	0.470	0.470	0.490	0.470	0.470	22,500	10,862	0.4828	0.470	0.470	0.490	0.470	0.470	22,500	0.4828	-1.05%
2023-02-16	0	0.475	0.470	0.475	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	-3.06%
2023-02-15	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2023-02-14	0	0.490	0.470	0.490	0.470	0.530	190,000	90,475	0.4762	0.490	0.470	0.490	0.470	0.530	190,000	0.4762	1.03%
2023-02-13	0	0.485	0.470	0.485	0.470	0.490	187,500	89,150	0.4755	0.485	0.470	0.485	0.470	0.490	187,500	0.4755	-1.02%
2023-02-10	0	0.490	0.465	0.490	0.460	0.550	127,500	60,250	0.4725	0.490	0.465	0.490	0.460	0.550	127,500	0.4725	6.52%
2023-02-09	0	0.460	0.440	0.470	0.460	0.500	202,500	95,450	0.4714	0.460	0.440	0.470	0.460	0.500	202,500	0.4714	-4.17%
2023-02-08	0	0.480	0.460	0.480	0.480	0.490	60,000	28,825	0.4804	0.480	0.460	0.480	0.480	0.490	60,000	0.4804	0.00%
2023-02-07	0	0.480	0.460	0.480	0.470	0.490	17,500	8,325	0.4757	0.480	0.460	0.480	0.470	0.490	17,500	0.4757	0.00%
2023-02-06	0	0.480	0.460	0.480	0.490	0.490	2,500	1,225	0.4900	0.480	0.460	0.480	0.490	0.490	2,500	0.4900	0.00%
2023-02-03	0	0.480	0.455	0.480	0.490	0.490	5,000	2,450	0.4900	0.480	0.455	0.480	0.490	0.490	5,000	0.4900	0.00%
2023-02-02	0	0.480	0.475	0.480	0.460	0.495	20,000	9,537	0.4769	0.480	0.475	0.480	0.460	0.495	20,000	0.4769	4.35%
2023-02-01	0	0.460	0.455	0.470	0.460	0.470	82,500	38,025	0.4609	0.460	0.455	0.470	0.460	0.470	82,500	0.4609	-2.13%
2023-01-31	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2023-01-30	0	0.470	0.460	0.490	0.470	0.470	47,500	22,325	0.4700	0.470	0.460	0.490	0.470	0.470	47,500	0.4700	-2.08%
2023-01-27	0	0.480	0.460	0.480	0.470	0.485	77,500	37,050	0.4781	0.480	0.460	0.480	0.470	0.485	77,500	0.4781	-2.04%
2023-01-26	0	0.490	0.470	0.490	0.475	0.490	72,500	35,025	0.4831	0.490	0.470	0.490	0.475	0.490	72,500	0.4831	-1.01%
2023-01-20	0	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	0.00%
2023-01-19	0	0.495	0.470	0.495	0.495	0.495	5,000	2,475	0.4950	0.495	0.470	0.495	0.495	0.495	5,000	0.4950	1.02%
2023-01-18	0	0.490	0.475	0.490	0.500	0.500	2,500	1,250	0.5000	0.490	0.475	0.490	0.500	0.500	2,500	0.5000	0.00%
2023-01-17	0	0.490	0.470	0.490	0.475	0.490	92,500	44,175	0.4776	0.490	0.470	0.490	0.475	0.490	92,500	0.4776	3.16%
2023-01-16	0	0.475	0.470	0.475	0.475	0.500	70,000	33,375	0.4768	0.475	0.470	0.475	0.475	0.500	70,000	0.4768	-3.06%
2023-01-13	0	0.490	0.460	0.490	0.455	0.490	17,500	8,050	0.4600	0.490	0.460	0.490	0.455	0.490	17,500	0.4600	4.26%
2023-01-12	0	0.470	0.455	0.490	0.470	0.500	95,000	45,762	0.4817	0.470	0.455	0.490	0.470	0.500	95,000	0.4817	0.00%
2023-01-11	0	0.470	0.455	0.475	0.445	0.475	55,000	24,925	0.4532	0.470	0.455	0.475	0.445	0.475	55,000	0.4532	-1.05%
2023-01-10	0	0.475	0.440	0.475	0.450	0.475	7,500	3,437	0.4583	0.475	0.440	0.475	0.450	0.475	7,500	0.4583	5.56%
2023-01-09	0	0.450	0.435	0.450	0.450	0.475	415,500	188,162	0.4529	0.450	0.435	0.450	0.450	0.475	415,500	0.4529	-5.26%
2023-01-06	0	0.475	0.440	0.480	0.450	0.480	170,000	79,025	0.4649	0.475	0.440	0.480	0.450	0.480	170,000	0.4649	2.15%
2023-01-05	0	0.465	0.435	0.470	0.425	0.465	1,010,000	452,450	0.4480	0.465	0.435	0.470	0.425	0.465	1,010,000	0.4480	5.68%
2023-01-04	0	0.440	0.430	0.445	0.430	0.450	25,000	11,075	0.4430	0.440	0.430	0.445	0.430	0.450	25,000	0.4430	-2.22%
2023-01-03	0	0.450	0.430	0.450	0.425	0.460	115,000	49,912	0.4340	0.450	0.430	0.450	0.425	0.460	115,000	0.4340	-5.26%
2022-12-30	0	0.475	0.450	0.480	0.450	0.480	120,000	56,162	0.4680	0.475	0.450	0.480	0.450	0.480	120,000	0.4680	5.56%
2022-12-29	0	0.450	0.425	0.450	0.420	0.470	155,000	69,175	0.4463	0.450	0.425	0.450	0.420	0.470	155,000	0.4463	9.76%
2022-12-28	0	0.410	0.410	0.440	0.410	0.480	157,500	67,575	0.4290	0.410	0.410	0.440	0.410	0.480	157,500	0.4290	-6.82%
2022-12-23	0	0.440	0.420	0.440	0.410	0.450	42,500	17,525	0.4124	0.440	0.420	0.440	0.410	0.450	42,500	0.4124	7.32%
2022-12-22	0	0.410	0.400	0.450	0.410	0.485	100,000	43,625	0.4363	0.410	0.400	0.450	0.410	0.485	100,000	0.4363	0.00%
2022-12-21	0	0.410	0.400	0.420	0.410	0.410	100,000	41,000	0.4100	0.410	0.400	0.420	0.410	0.410	100,000	0.4100	-2.38%
2022-12-20	0	0.420	0.395	0.445	0.385	0.420	692,500	278,725	0.4025	0.420	0.395	0.445	0.385	0.420	692,500	0.4025	13.51%
2022-12-19	0	0.370	0.365	0.375	0.340	0.375	162,500	59,837	0.3682	0.370	0.365	0.375	0.340	0.375	162,500	0.3682	12.12%
2022-12-16	0	0.330	0.315	0.350	0.330	0.370	87,500	30,137	0.3444	0.330	0.315	0.350	0.330	0.370	87,500	0.3444	-7.04%
2022-12-15	0	0.355	0.345	0.355	0.335	0.370	150,000	52,875	0.3525	0.355	0.345	0.355	0.335	0.370	150,000	0.3525	1.43%
2022-12-14	0	0.350	0.325	0.350	0.330	0.355	455,000	154,062	0.3386	0.350	0.325	0.350	0.330	0.355	455,000	0.3386	1.45%
2022-12-13	0	0.345	0.345	0.370	0.335	0.385	265,000	93,487	0.3528	0.345	0.345	0.370	0.335	0.385	265,000	0.3528	-1.43%
2022-12-12	0	0.350	0.345	0.350	0.345	0.395	502,500	180,837	0.3599	0.350	0.345	0.350	0.345	0.395	502,500	0.3599	-2.78%
2022-12-09	0	0.360	0.360	0.370	0.345	0.375	312,500	110,787	0.3545	0.360	0.360	0.370	0.345	0.375	312,500	0.3545	-2.70%
2022-12-08	0	0.370	0.365	0.370	0.370	0.395	237,500	88,150	0.3712	0.370	0.365	0.370	0.370	0.395	237,500	0.3712	0.00%
2022-12-07	0	0.370	0.365	0.380	0.370	0.380	117,500	43,500	0.3702	0.370	0.365	0.380	0.370	0.380	117,500	0.3702	-2.63%
2022-12-06	0	0.380	0.380	0.400	0.375	0.400	52,500	20,525	0.3910	0.380	0.380	0.400	0.375	0.400	52,500	0.3910	-2.56%
2022-12-05	0	0.390	0.390	0.410	0.385	0.425	140,000	56,175	0.4013	0.390	0.390	0.410	0.385	0.425	140,000	0.4013	-8.24%
2022-12-02	0	0.425	0.385	0.425	0.365	0.435	335,000	136,637	0.4079	0.425	0.385	0.425	0.365	0.435	335,000	0.4079	7.59%
2022-12-01	0	0.395	0.375	0.395	0.355	0.400	220,000	87,175	0.3963	0.395	0.375	0.395	0.355	0.400	220,000	0.3963	5.33%
2022-11-30	0	0.375	0.360	0.375	0.355	0.380	245,000	88,987	0.3632	0.375	0.360	0.375	0.355	0.380	245,000	0.3632	-3.85%
2022-11-29	0	0.390	0.375	0.390	0.390	0.410	37,500	14,712	0.3923	0.390	0.375	0.390	0.390	0.410	37,500	0.3923	0.00%
2022-11-28	0	0.390	0.380	0.395	0.380	0.390	195,000	75,300	0.3862	0.390	0.380	0.395	0.380	0.390	195,000	0.3862	-3.70%
2022-11-25	0	0.405	0.385	0.405	0.405	0.405	5,000	2,025	0.4050	0.405	0.385	0.405	0.405	0.405	5,000	0.4050	0.00%
2022-11-24	0	0.405	0.385	0.405	0.375	0.405	70,000	28,150	0.4021	0.405	0.385	0.405	0.375	0.405	70,000	0.4021	5.19%
2022-11-23	0	0.385	0.385	0.410	0.385	0.410	7,500	3,012	0.4016	0.385	0.385	0.410	0.385	0.410	7,500	0.4016	-6.10%
2022-11-22	0	0.410	0.375	0.410	0.415	0.415	122,500	50,837	0.4150	0.410	0.375	0.410	0.415	0.415	122,500	0.4150	-2.38%
2022-11-21	0	0.420	0.385	0.430	0.370	0.420	205,000	85,600	0.4176	0.420	0.385	0.430	0.370	0.420	205,000	0.4176	6.33%
2022-11-18	0	0.395	0.395	0.435	0.380	0.430	425,000	181,162	0.4263	0.395	0.395	0.435	0.380	0.430	425,000	0.4263	0.00%
2022-11-17	0	0.395	0.390	0.430	0.395	0.445	900,000	390,587	0.4340	0.395	0.390	0.430	0.395	0.445	900,000	0.4340	-7.06%
2022-11-16	0	0.425	0.405	0.440	0.350	0.445	285,000	122,812	0.4309	0.425	0.405	0.440	0.350	0.445	285,000	0.4309	11.84%
2022-11-15	0	0.380	0.380	0.420	0.365	0.425	220,000	93,237	0.4238	0.380	0.380	0.420	0.365	0.425	220,000	0.4238	-10.59%
2022-11-14	0	0.425	0.375	0.425	0.380	0.445	690,000	291,900	0.4230	0.425	0.375	0.425	0.380	0.445	690,000	0.4230	4.94%
2022-11-11	0	0.405	0.380	0.405	0.365	0.425	480,000	193,500	0.4031	0.405	0.380	0.405	0.365	0.425	480,000	0.4031	12.50%
2022-11-10	0	0.360	0.355	0.360	0.315	0.380	1,777,500	593,100	0.3337	0.360	0.355	0.360	0.315	0.380	1,777,500	0.3337	4.35%
2022-11-09	0	0.345	0.345	0.410	0.335	0.365	390,000	139,850	0.3586	0.345	0.345	0.410	0.335	0.365	390,000	0.3586	0.00%
2022-11-08	0	0.345	0.340	0.360	0.345	0.360	45,000	16,000	0.3556	0.345	0.340	0.360	0.345	0.360	45,000	0.3556	-1.43%
2022-11-07	0	0.350	0.340	0.360	0.330	0.440	700,000	252,150	0.3602	0.350	0.340	0.360	0.330	0.440	700,000	0.3602	14.75%
2022-11-04	1	-	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2022-11-03	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	0.00%
2022-11-02	0	0.305	0.290	0.310	-	-	0	0	-	0.305	0.290	0.310	-	-	0	-	0.00%
2022-11-01	0	0.305	0.280	0.320	-	-	0	0	-	0.305	0.280	0.320	-	-	0	-	0.00%
2022-10-31	0	0.305	0.300	0.325	0.305	0.325	1,905,000	618,512	0.3247	0.305	0.300	0.325	0.305	0.325	1,905,000	0.3247	-10.29%
2022-10-28	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2022-10-27	0	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2022-10-26	0	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-1.45%
2022-10-25	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2022-10-24	0	0.345	0.340	0.345	0.345	0.350	17,500	6,050	0.3457	0.345	0.340	0.345	0.345	0.350	17,500	0.3457	-5.48%
2022-10-21	0	0.365	0.345	0.365	0.340	0.365	5,000	1,762	0.3524	0.365	0.345	0.365	0.340	0.365	5,000	0.3524	-1.35%
2022-10-20	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2022-10-19	0	0.370	0.330	0.370	-	-	2,500	825	0.3300	0.370	0.330	0.370	-	-	2,500	0.3300	0.00%
2022-10-18	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	-1.33%
2022-10-17	0	0.375	0.335	0.400	-	-	0	0	-	0.375	0.335	0.400	-	-	0	-	0.00%
2022-10-14	0	0.375	0.365	0.400	-	-	0	0	-	0.375	0.365	0.400	-	-	0	-	0.00%
2022-10-13	0	0.375	0.355	0.400	0.375	0.375	7,500	2,812	0.3749	0.375	0.355	0.400	0.375	0.375	7,500	0.3749	0.00%
2022-10-12	0	0.375	0.340	0.400	0.370	0.375	502,500	185,937	0.3700	0.375	0.340	0.400	0.370	0.375	502,500	0.3700	-1.32%
2022-10-11	0	0.380	0.370	0.400	-	-	0	0	-	0.380	0.370	0.400	-	-	0	-	0.00%
2022-10-10	0	0.380	0.365	0.395	0.370	0.400	7,500	2,875	0.3833	0.380	0.365	0.395	0.370	0.400	7,500	0.3833	2.70%
2022-10-07	0	0.370	0.370	0.395	-	-	0	0	-	0.370	0.370	0.395	-	-	0	-	0.00%
2022-10-06	0	0.370	0.370	0.405	-	-	0	0	-	0.370	0.370	0.405	-	-	0	-	0.00%
2022-10-05	0	0.370	0.370	0.405	-	-	0	0	-	0.370	0.370	0.405	-	-	0	-	0.00%
2022-10-03	0	0.370	0.370	0.415	-	-	0	0	-	0.370	0.370	0.415	-	-	0	-	0.00%
2022-09-30	0	0.370	0.365	0.415	0.370	0.370	25,000	9,250	0.3700	0.370	0.365	0.415	0.370	0.370	25,000	0.3700	-10.84%
2022-09-29	0	0.415	0.385	0.420	0.415	0.420	10,000	4,187	0.4187	0.415	0.385	0.420	0.415	0.420	10,000	0.4187	0.00%
2022-09-28	0	0.415	0.385	0.420	0.380	0.415	97,500	37,537	0.3850	0.415	0.385	0.420	0.380	0.415	97,500	0.3850	1.22%
2022-09-27	0	0.410	0.385	0.410	0.420	0.420	7,500	3,150	0.4200	0.410	0.385	0.410	0.420	0.420	7,500	0.4200	2.50%
2022-09-26	0	0.400	0.400	0.415	0.395	0.400	47,500	18,800	0.3958	0.400	0.400	0.415	0.395	0.400	47,500	0.3958	2.56%
2022-09-23	0	0.390	0.390	0.415	0.385	0.390	170,000	65,887	0.3876	0.390	0.390	0.415	0.385	0.390	170,000	0.3876	2.63%
2022-09-22	0	0.380	0.380	0.395	0.380	0.395	162,500	63,287	0.3895	0.380	0.380	0.395	0.380	0.395	162,500	0.3895	0.00%
2022-09-21	0	0.380	0.380	0.415	0.380	0.400	250,000	97,600	0.3904	0.380	0.380	0.415	0.380	0.400	250,000	0.3904	-1.30%
2022-09-20	0	0.385	0.385	0.410	0.380	0.415	200,000	80,062	0.4003	0.385	0.385	0.410	0.380	0.415	200,000	0.4003	-3.75%
2022-09-19	0	0.400	0.390	0.410	0.400	0.405	170,000	68,425	0.4025	0.400	0.390	0.410	0.400	0.405	170,000	0.4025	-2.44%
2022-09-16	0	0.410	0.380	0.410	0.410	0.415	170,000	70,125	0.4125	0.410	0.380	0.410	0.410	0.415	170,000	0.4125	-1.20%
2022-09-15	0	0.415	0.380	0.415	0.395	0.420	1,445,000	603,912	0.4179	0.415	0.380	0.415	0.395	0.420	1,445,000	0.4179	5.06%
2022-09-14	0	0.395	0.355	0.425	0.390	0.395	165,000	64,762	0.3925	0.395	0.355	0.425	0.390	0.395	165,000	0.3925	2.60%
2022-09-13	0	0.385	0.385	0.405	0.355	0.385	275,000	100,400	0.3651	0.385	0.385	0.405	0.355	0.385	275,000	0.3651	10.00%
2022-09-09	0	0.350	0.350	0.380	0.350	0.400	572,500	226,650	0.3959	0.350	0.350	0.380	0.350	0.400	572,500	0.3959	-11.39%
2022-09-08	0	0.395	0.395	0.405	0.395	0.405	194,997	78,286	0.4015	0.395	0.395	0.405	0.395	0.405	194,997	0.4015	-1.25%
2022-09-07	0	0.400	0.395	0.400	0.395	0.400	95,000	37,962	0.3996	0.400	0.395	0.400	0.395	0.400	95,000	0.3996	-2.44%
2022-09-06	0	0.410	0.395	0.410	0.405	0.410	162,503	66,201	0.4074	0.410	0.395	0.410	0.405	0.410	162,503	0.4074	1.23%
2022-09-05	0	0.405	0.400	0.405	0.405	0.410	165,000	67,250	0.4076	0.405	0.400	0.405	0.405	0.410	165,000	0.4076	-2.41%
2022-09-02	0	0.415	0.400	0.435	0.410	0.415	180,000	74,250	0.4125	0.415	0.400	0.435	0.410	0.415	180,000	0.4125	1.22%
2022-09-01	0	0.410	0.400	0.410	0.415	0.415	167,500	69,512	0.4150	0.410	0.400	0.410	0.415	0.415	167,500	0.4150	-2.38%
2022-08-31	0	0.420	0.400	0.420	0.420	0.425	177,500	74,987	0.4225	0.420	0.400	0.420	0.420	0.425	177,500	0.4225	1.20%
2022-08-30	0	0.415	0.400	0.415	0.415	0.415	90,000	37,350	0.4150	0.415	0.400	0.415	0.415	0.415	90,000	0.4150	1.22%
2022-08-29	0	0.410	0.395	0.410	0.400	0.410	235,000	95,050	0.4045	0.410	0.395	0.410	0.400	0.410	235,000	0.4045	2.50%
2022-08-26	0	0.400	0.400	0.405	0.395	0.400	245,000	97,750	0.3990	0.400	0.400	0.405	0.395	0.400	245,000	0.3990	1.27%
2022-08-25	0	0.395	0.395	0.400	0.395	0.400	100,000	39,950	0.3995	0.395	0.395	0.400	0.395	0.400	100,000	0.3995	-1.25%
2022-08-24	0	0.400	0.400	0.405	0.395	0.405	207,500	83,375	0.4018	0.400	0.400	0.405	0.395	0.405	207,500	0.4018	0.00%
2022-08-23	0	0.400	0.395	0.400	0.395	0.400	197,500	78,500	0.3975	0.400	0.395	0.400	0.395	0.400	197,500	0.3975	1.27%
2022-08-22	0	0.395	0.395	0.405	0.395	0.405	312,500	125,475	0.4015	0.395	0.395	0.405	0.395	0.405	312,500	0.4015	0.00%
2022-08-19	0	0.395	0.395	0.405	0.395	0.395	40,000	15,800	0.3950	0.395	0.395	0.405	0.395	0.395	40,000	0.3950	-1.25%
2022-08-18	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2022-08-17	0	0.400	0.395	0.415	0.400	0.400	170,000	68,000	0.4000	0.400	0.395	0.415	0.400	0.400	170,000	0.4000	0.00%
2022-08-16	0	0.400	0.400	0.415	0.400	0.400	115,000	46,000	0.4000	0.400	0.400	0.415	0.400	0.400	115,000	0.4000	-3.61%
2022-08-15	0	0.415	0.400	0.425	0.380	0.440	337,500	147,162	0.4360	0.415	0.400	0.425	0.380	0.440	337,500	0.4360	0.00%
2022-08-12	0	0.415	0.405	0.415	0.405	0.440	292,500	125,275	0.4283	0.415	0.405	0.415	0.405	0.440	292,500	0.4283	1.22%
2022-08-11	0	0.410	0.410	0.415	0.395	0.410	232,500	93,937	0.4040	0.410	0.410	0.415	0.395	0.410	232,500	0.4040	1.23%
2022-08-10	0	0.405	0.390	0.405	0.390	0.415	562,500	224,862	0.3998	0.405	0.390	0.405	0.390	0.415	562,500	0.3998	-2.41%
2022-08-09	0	0.415	0.405	0.415	0.400	0.415	247,500	100,437	0.4058	0.415	0.405	0.415	0.400	0.415	247,500	0.4058	5.06%
2022-08-08	0	0.395	0.395	0.405	0.395	0.400	187,500	74,550	0.3976	0.395	0.395	0.405	0.395	0.400	187,500	0.3976	-2.47%
2022-08-05	0	0.405	0.400	0.405	0.395	0.405	240,000	96,450	0.4019	0.405	0.400	0.405	0.395	0.405	240,000	0.4019	2.53%
2022-08-04	0	0.395	0.395	0.405	0.395	0.415	295,000	119,900	0.4064	0.395	0.395	0.405	0.395	0.415	295,000	0.4064	-3.66%
2022-08-03	0	0.410	0.395	0.410	0.405	0.410	192,500	78,462	0.4076	0.410	0.395	0.410	0.405	0.410	192,500	0.4076	-1.20%
2022-08-02	0	0.415	0.415	0.430	0.400	0.415	290,000	118,450	0.4084	0.415	0.415	0.430	0.400	0.415	290,000	0.4084	3.75%
2022-08-01	0	0.400	0.395	0.400	0.395	0.400	242,500	96,500	0.3979	0.400	0.395	0.400	0.395	0.400	242,500	0.3979	2.56%
2022-07-29	0	0.390	0.390	0.405	0.390	0.405	377,500	151,925	0.4025	0.390	0.390	0.405	0.390	0.405	377,500	0.4025	-2.50%
2022-07-28	0	0.400	0.400	0.430	0.400	0.405	320,000	128,487	0.4015	0.400	0.400	0.430	0.400	0.405	320,000	0.4015	0.00%
2022-07-27	0	0.400	0.395	0.430	0.400	0.410	427,500	171,637	0.4015	0.400	0.395	0.430	0.400	0.410	427,500	0.4015	-2.44%
2022-07-26	0	0.410	0.410	0.420	0.400	0.400	30,000	12,000	0.4000	0.410	0.410	0.420	0.400	0.400	30,000	0.4000	2.50%
2022-07-25	0	0.400	0.400	0.410	0.400	0.410	272,500	109,025	0.4001	0.400	0.400	0.410	0.400	0.410	272,500	0.4001	-2.44%
2022-07-22	0	0.410	0.410	0.420	-	-	0	0	-	0.410	0.410	0.420	-	-	0	-	0.00%
2022-07-21	0	0.410	0.400	0.410	0.400	0.410	155,000	62,050	0.4003	0.410	0.400	0.410	0.400	0.410	155,000	0.4003	1.23%
2022-07-20	0	0.405	0.385	0.430	-	-	0	0	-	0.405	0.385	0.430	-	-	0	-	0.00%
2022-07-19	0	0.405	0.385	0.435	-	-	0	0	-	0.405	0.385	0.435	-	-	0	-	0.00%
2022-07-18	0	0.405	0.380	0.435	-	-	0	0	-	0.405	0.380	0.435	-	-	0	-	0.00%
2022-07-15	0	0.405	0.405	0.435	0.405	0.405	55,000	22,275	0.4050	0.405	0.405	0.435	0.405	0.405	55,000	0.4050	0.00%
2022-07-14	0	0.405	0.405	0.430	0.405	0.405	35,000	14,175	0.4050	0.405	0.405	0.430	0.405	0.405	35,000	0.4050	0.00%
2022-07-13	0	0.405	0.405	0.430	0.405	0.405	5,000	2,025	0.4050	0.405	0.405	0.430	0.405	0.405	5,000	0.4050	0.00%
2022-07-12	0	0.405	0.405	0.430	0.405	0.410	140,000	56,712	0.4051	0.405	0.405	0.430	0.405	0.410	140,000	0.4051	0.00%
2022-07-11	0	0.405	0.405	0.415	0.405	0.415	10,000	4,125	0.4125	0.405	0.405	0.415	0.405	0.415	10,000	0.4125	-2.41%
2022-07-08	0	0.415	0.415	0.435	0.415	0.415	5,000	2,075	0.4150	0.415	0.415	0.435	0.415	0.415	5,000	0.4150	-1.19%
2022-07-07	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	0.00%
2022-07-06	0	0.420	0.420	0.435	0.420	0.420	5,000	2,100	0.4200	0.420	0.420	0.435	0.420	0.420	5,000	0.4200	0.00%
2022-07-05	0	0.420	0.405	0.425	-	-	0	0	-	0.420	0.405	0.425	-	-	0	-	-1.18%
2022-07-04	0	0.425	0.405	0.445	-	-	0	0	-	0.425	0.405	0.445	-	-	0	-	0.00%
2022-06-30	0	0.425	0.425	0.445	-	-	0	0	-	0.425	0.425	0.445	-	-	0	-	0.00%
2022-06-29	0	0.425	0.425	0.445	0.425	0.425	40,000	17,000	0.4250	0.425	0.425	0.445	0.425	0.425	40,000	0.4250	0.00%
2022-06-28	0	0.425	0.425	0.445	0.425	0.425	5,000	2,125	0.4250	0.425	0.425	0.445	0.425	0.425	5,000	0.4250	0.00%
2022-06-27	0	0.425	0.425	0.445	-	-	10,000	4,250	0.4250	0.425	0.425	0.445	-	-	10,000	0.4250	1.19%
2022-06-24	0	0.420	0.420	0.445	0.420	0.420	65,000	27,300	0.4200	0.420	0.420	0.445	0.420	0.420	65,000	0.4200	0.00%
2022-06-23	0	0.420	0.420	0.450	0.415	0.440	10,000	4,262	0.4262	0.420	0.420	0.450	0.415	0.440	10,000	0.4262	-8.70%
2022-06-22	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	-3.16%
2022-06-21	0	0.475	0.435	0.475	0.450	0.480	30,000	13,925	0.4642	0.475	0.435	0.475	0.450	0.480	30,000	0.4642	10.47%
2022-06-20	0	0.430	0.430	0.455	-	-	0	0	-	0.430	0.430	0.455	-	-	0	-	0.00%
2022-06-17	0	0.430	0.430	0.455	-	-	0	0	-	0.430	0.430	0.455	-	-	0	-	0.00%
2022-06-16	0	0.430	0.430	0.465	0.430	0.440	32,500	14,000	0.4308	0.430	0.430	0.465	0.430	0.440	32,500	0.4308	-4.44%
2022-06-15	0	0.450	0.450	0.460	0.430	0.460	827,500	373,875	0.4518	0.450	0.450	0.460	0.430	0.460	827,500	0.4518	-5.26%
2022-06-14	0	0.475	0.435	0.485	-	-	0	0	-	0.475	0.435	0.485	-	-	0	-	0.00%
2022-06-13	0	0.475	0.430	0.475	-	-	0	0	-	0.475	0.430	0.475	-	-	0	-	-1.04%
2022-06-10	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	-1.03%
2022-06-09	0	0.485	0.440	0.485	0.440	0.490	25,000	11,375	0.4550	0.485	0.440	0.485	0.440	0.490	25,000	0.4550	10.23%
2022-06-08	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2022-06-07	0	0.440	0.440	0.450	-	-	0	0	-	0.440	0.440	0.450	-	-	0	-	1.15%
2022-06-06	0	0.435	0.435	0.490	-	-	0	0	-	0.435	0.435	0.490	-	-	0	-	0.00%
2022-06-02	0	0.435	0.435	0.490	0.430	0.450	155,000	66,750	0.4306	0.435	0.435	0.490	0.430	0.450	155,000	0.4306	-3.33%
2022-06-01	0	0.450	0.435	0.450	0.450	0.450	5,000	2,250	0.4500	0.450	0.435	0.450	0.450	0.450	5,000	0.4500	0.00%
2022-05-31	0	0.450	0.450	0.490	0.450	0.450	65,000	29,250	0.4500	0.450	0.450	0.490	0.450	0.450	65,000	0.4500	2.27%
2022-05-30	0	0.440	0.440	0.475	-	-	2,500	1,100	0.4400	0.440	0.440	0.475	-	-	2,500	0.4400	0.00%
2022-05-27	0	0.440	0.440	0.485	-	-	0	0	-	0.440	0.440	0.485	-	-	0	-	0.00%
2022-05-26	0	0.440	0.440	0.490	0.440	0.440	2,500	1,100	0.4400	0.440	0.440	0.490	0.440	0.440	2,500	0.4400	2.33%
2022-05-25	0	0.430	0.430	0.485	0.430	0.430	42,500	18,275	0.4300	0.430	0.430	0.485	0.430	0.430	42,500	0.4300	-1.15%
2022-05-24	0	0.435	0.435	0.495	0.435	0.435	5,000	2,175	0.4350	0.435	0.435	0.495	0.435	0.435	5,000	0.4350	2.35%
2022-05-23	0	0.425	0.425	0.455	0.420	0.425	20,000	8,512	0.4256	0.425	0.425	0.455	0.420	0.425	20,000	0.4256	-1.16%
2022-05-20	0	0.430	0.430	0.490	0.425	0.430	17,500	7,512	0.4293	0.430	0.430	0.490	0.425	0.430	17,500	0.4293	1.18%
2022-05-19	0	0.425	0.425	0.455	0.420	0.460	22,500	9,762	0.4339	0.425	0.425	0.455	0.420	0.460	22,500	0.4339	-7.61%
2022-05-18	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2022-05-17	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-4.17%
2022-05-16	0	0.480	0.460	0.480	0.475	0.480	805,000	382,400	0.4750	0.480	0.460	0.480	0.475	0.480	805,000	0.4750	0.00%
2022-05-13	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2022-05-12	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2022-05-11	0	0.480	0.430	0.480	0.480	0.480	25,000	12,000	0.4800	0.480	0.430	0.480	0.480	0.480	25,000	0.4800	0.00%
2022-05-10	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2022-05-06	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2022-05-05	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	-2.04%
2022-05-04	0	0.490	0.430	0.480	-	-	0	0	-	0.490	0.430	0.480	-	-	0	-	0.00%
2022-05-03	0	0.490	0.425	0.490	-	-	0	0	-	0.490	0.425	0.490	-	-	0	-	0.00%
2022-04-29	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	-1.01%
2022-04-28	0	0.495	0.410	0.495	-	-	0	0	-	0.495	0.410	0.495	-	-	0	-	0.00%
2022-04-27	0	0.495	0.455	0.500	-	-	0	0	-	0.495	0.455	0.500	-	-	0	-	0.00%
2022-04-26	0	0.495	0.415	0.495	0.495	0.500	5,400,000	2,699,950	0.5000	0.495	0.415	0.495	0.495	0.500	5,400,000	0.5000	10.00%
2022-04-25	0	0.450	0.415	0.490	-	-	0	0	-	0.450	0.415	0.490	-	-	0	-	0.00%
2022-04-22	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	-2.17%
2022-04-21	0	0.460	0.460	0.500	-	-	15,000	6,900	0.4600	0.460	0.460	0.500	-	-	15,000	0.4600	0.00%
2022-04-20	0	0.460	0.415	0.460	0.460	0.460	157,500	72,450	0.4600	0.460	0.415	0.460	0.460	0.460	157,500	0.4600	0.00%
2022-04-19	0	0.460	0.415	0.465	0.460	0.460	30,000	13,800	0.4600	0.460	0.415	0.465	0.460	0.460	30,000	0.4600	-1.08%
2022-04-14	0	0.465	0.450	0.470	-	-	0	0	-	0.465	0.450	0.470	-	-	0	-	-1.06%
2022-04-13	0	0.470	0.465	0.500	0.460	0.470	567,500	261,125	0.4601	0.470	0.465	0.500	0.460	0.470	567,500	0.4601	4.44%
2022-04-12	0	0.450	0.450	0.460	0.400	0.450	162,500	69,325	0.4266	0.450	0.450	0.460	0.400	0.450	162,500	0.4266	-4.26%
2022-04-11	0	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2022-04-08	0	0.470	0.470	0.480	0.470	0.485	70,000	33,875	0.4839	0.470	0.470	0.480	0.470	0.485	70,000	0.4839	-4.08%
2022-04-07	0	0.490	0.430	0.490	0.500	0.500	300,000	150,000	0.5000	0.490	0.430	0.490	0.500	0.500	300,000	0.5000	0.00%
2022-04-06	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	-2.00%
2022-04-04	0	0.500	0.460	0.500	0.500	0.500	105,000	52,500	0.5000	0.500	0.460	0.500	0.500	0.500	105,000	0.5000	0.00%
2022-04-01	0	0.500	0.455	0.500	0.510	0.510	300,000	153,000	0.5100	0.500	0.455	0.500	0.510	0.510	300,000	0.5100	-1.96%
2022-03-31	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2022-03-30	0	0.510	0.500	0.510	0.500	0.530	1,075,000	549,725	0.5114	0.510	0.500	0.510	0.500	0.530	1,075,000	0.5114	10.87%
2022-03-29	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-1.08%
2022-03-28	0	0.465	0.465	0.480	0.450	0.465	70,000	31,575	0.4511	0.465	0.465	0.480	0.450	0.465	70,000	0.4511	-6.06%
2022-03-25	0	0.495	0.425	0.495	0.495	0.495	320,000	158,400	0.4950	0.495	0.425	0.495	0.495	0.495	320,000	0.4950	1.02%
2022-03-24	0	0.490	0.415	0.490	0.495	0.495	127,500	63,112	0.4950	0.490	0.415	0.490	0.495	0.495	127,500	0.4950	1.03%
2022-03-23	0	0.485	0.435	0.485	-	-	0	0	-	0.485	0.435	0.485	-	-	0	-	-2.02%
2022-03-22	0	0.495	0.435	0.495	0.490	0.495	122,500	60,600	0.4947	0.495	0.435	0.495	0.490	0.495	122,500	0.4947	2.06%
2022-03-21	0	0.485	0.430	0.485	-	-	0	0	-	0.485	0.430	0.485	-	-	0	-	-1.02%
2022-03-18	0	0.490	0.410	0.490	0.470	0.510	587,500	298,825	0.5086	0.490	0.410	0.490	0.470	0.510	587,500	0.5086	5.38%
2022-03-17	0	0.465	0.405	0.465	0.380	0.480	572,500	248,412	0.4339	0.465	0.405	0.465	0.380	0.480	572,500	0.4339	12.05%
2022-03-16	0	0.415	0.400	0.420	0.375	0.415	1,675,000	652,762	0.3897	0.415	0.400	0.420	0.375	0.415	1,675,000	0.3897	-3.49%
2022-03-15	0	0.430	0.405	0.470	0.430	0.430	2,500	1,075	0.4300	0.430	0.405	0.470	0.430	0.430	2,500	0.4300	-4.44%
2022-03-14	0	0.450	0.450	0.480	0.450	0.455	7,500	3,387	0.4516	0.450	0.450	0.480	0.450	0.455	7,500	0.4516	-3.23%
2022-03-11	0	0.465	0.455	0.490	-	-	0	0	-	0.465	0.455	0.490	-	-	0	-	0.00%
2022-03-10	0	0.465	0.455	0.490	0.460	0.520	827,500	423,312	0.5116	0.465	0.455	0.490	0.460	0.520	827,500	0.5116	-1.06%
2022-03-09	0	0.470	0.470	0.480	0.450	0.470	82,500	38,225	0.4633	0.470	0.470	0.480	0.450	0.470	82,500	0.4633	1.08%
2022-03-08	0	0.465	0.460	0.465	0.465	0.540	112,500	60,162	0.5348	0.465	0.460	0.465	0.465	0.540	112,500	0.5348	-7.00%
2022-03-07	0	0.500	0.455	0.500	0.485	0.560	410,000	223,225	0.5445	0.500	0.455	0.500	0.485	0.560	410,000	0.5445	11.11%
2022-03-04	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2022-03-03	0	0.450	0.420	0.485	-	-	0	0	-	0.450	0.420	0.485	-	-	0	-	0.00%
2022-03-02	0	0.450	0.450	0.485	0.450	0.450	17,500	7,875	0.4500	0.450	0.450	0.485	0.450	0.450	17,500	0.4500	0.00%
2022-03-01	0	0.450	0.450	0.495	0.450	0.455	17,500	7,900	0.4514	0.450	0.450	0.495	0.450	0.455	17,500	0.4514	-1.10%
2022-02-28	0	0.455	0.400	0.455	-	-	0	0	-	0.455	0.400	0.455	-	-	0	-	0.00%
2022-02-25	0	0.455	0.455	0.470	0.455	0.455	45,000	20,475	0.4550	0.455	0.455	0.470	0.455	0.455	45,000	0.4550	-3.19%
2022-02-24	0	0.470	0.455	0.475	0.480	0.480	100,000	48,000	0.4800	0.470	0.455	0.475	0.480	0.480	100,000	0.4800	-1.05%
2022-02-23	0	0.475	0.455	0.475	0.475	0.475	2,500	1,187	0.4748	0.475	0.455	0.475	0.475	0.475	2,500	0.4748	-2.06%
2022-02-22	0	0.485	0.475	0.490	0.485	0.490	5,000	2,437	0.4874	0.485	0.475	0.490	0.485	0.490	5,000	0.4874	-2.02%
2022-02-21	0	0.495	0.490	0.500	0.500	0.500	12,500	6,250	0.5000	0.495	0.490	0.500	0.500	0.500	12,500	0.5000	-1.00%
2022-02-18	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2022-02-17	0	0.500	0.500	0.530	0.500	0.500	92,500	46,250	0.5000	0.500	0.500	0.530	0.500	0.500	92,500	0.5000	1.01%
2022-02-16	0	0.495	0.490	0.495	0.495	0.550	80,000	43,337	0.5417	0.495	0.490	0.495	0.495	0.550	80,000	0.5417	0.00%
2022-02-15	0	0.495	0.490	0.495	0.495	0.495	20,000	9,900	0.4950	0.495	0.490	0.495	0.495	0.495	20,000	0.4950	-4.81%
2022-02-14	0	0.520	0.500	0.520	0.500	0.550	32,500	16,625	0.5115	0.520	0.500	0.520	0.500	0.550	32,500	0.5115	4.00%
2022-02-11	0	0.500	0.495	0.540	0.500	0.500	100,000	50,000	0.5000	0.500	0.495	0.540	0.500	0.500	100,000	0.5000	-1.96%
2022-02-10	0	0.510	0.500	0.520	0.495	0.600	717,500	387,837	0.5405	0.510	0.500	0.520	0.495	0.600	717,500	0.5405	0.00%
2022-02-09	0	0.510	0.495	0.540	-	-	0	0	-	0.510	0.495	0.540	-	-	0	-	0.00%
2022-02-08	0	0.510	0.495	0.520	0.520	0.520	10,000	5,200	0.5200	0.510	0.495	0.520	0.520	0.520	10,000	0.5200	-7.27%
2022-02-07	0	0.550	0.520	0.550	0.530	0.570	190,000	106,475	0.5604	0.550	0.520	0.550	0.530	0.570	190,000	0.5604	3.77%
2022-02-04	0	0.530	0.510	0.540	0.530	0.600	340,000	200,900	0.5909	0.530	0.510	0.540	0.530	0.600	340,000	0.5909	0.00%
2022-01-31	0	0.530	0.490	0.530	0.610	0.610	80,000	48,800	0.6100	0.530	0.490	0.530	0.610	0.610	80,000	0.6100	9.28%
2022-01-28	0	0.485	0.485	0.500	0.480	0.560	2,240,000	1,229,300	0.5488	0.485	0.485	0.500	0.480	0.560	2,240,000	0.5488	3.19%
2022-01-27	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2022-01-26	0	0.470	0.460	0.475	0.470	0.470	2,500	1,175	0.4700	0.470	0.460	0.475	0.470	0.470	2,500	0.4700	-2.08%
2022-01-25	0	0.480	0.465	0.495	-	-	0	0	-	0.480	0.465	0.495	-	-	0	-	0.00%
2022-01-24	0	0.480	0.475	0.495	-	-	0	0	-	0.480	0.475	0.495	-	-	0	-	0.00%
2022-01-21	0	0.480	0.480	0.495	0.475	0.480	112,500	53,975	0.4798	0.480	0.480	0.495	0.475	0.480	112,500	0.4798	0.00%
2022-01-20	0	0.480	0.480	0.510	0.480	0.480	20,000	9,600	0.4800	0.480	0.480	0.510	0.480	0.480	20,000	0.4800	-4.00%
2022-01-19	0	0.500	0.475	0.500	0.520	0.560	415,000	231,350	0.5575	0.500	0.475	0.500	0.520	0.560	415,000	0.5575	0.00%
2022-01-18	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-01-17	0	0.500	0.500	0.520	0.490	0.500	50,000	24,850	0.4970	0.500	0.500	0.520	0.490	0.500	50,000	0.4970	0.00%
2022-01-14	0	0.500	0.500	0.520	0.490	0.490	5,000	2,450	0.4900	0.500	0.500	0.520	0.490	0.490	5,000	0.4900	0.00%
2022-01-13	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	0.00%
2022-01-12	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2022-01-11	0	0.500	0.480	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.480	0.500	0.500	0.500	20,000	0.5000	-1.96%
2022-01-10	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2022-01-07	0	0.510	0.475	0.520	-	-	0	0	-	0.510	0.475	0.520	-	-	0	-	0.00%
2022-01-06	0	0.510	0.485	0.510	0.510	0.510	5,000	2,550	0.5100	0.510	0.485	0.510	0.510	0.510	5,000	0.5100	0.00%
2022-01-05	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	0.00%
2022-01-04	0	0.510	0.510	0.520	0.510	0.560	397,500	213,625	0.5374	0.510	0.510	0.520	0.510	0.560	397,500	0.5374	2.00%
2022-01-03	0	0.500	0.480	0.500	0.500	0.500	22,500	11,250	0.5000	0.500	0.480	0.500	0.500	0.500	22,500	0.5000	0.00%
2021-12-31	0	0.500	0.500	0.530	0.500	0.500	5,000	2,500	0.5000	0.500	0.500	0.530	0.500	0.500	5,000	0.5000	-1.96%
2021-12-30	0	0.510	0.500	0.510	0.510	0.520	72,500	37,550	0.5179	0.510	0.500	0.510	0.510	0.520	72,500	0.5179	-1.92%
2021-12-29	0	0.520	0.510	0.550	0.520	0.560	527,500	292,575	0.5546	0.520	0.510	0.550	0.520	0.560	527,500	0.5546	-5.45%
2021-12-28	0	0.550	0.510	0.550	0.510	0.560	12,500	6,500	0.5200	0.550	0.510	0.550	0.510	0.560	12,500	0.5200	-1.79%
2021-12-24	0	0.560	0.540	0.560	0.550	0.560	590,000	329,100	0.5578	0.560	0.540	0.560	0.550	0.560	590,000	0.5578	7.69%
2021-12-23	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2021-12-22	0	0.520	0.500	0.540	0.520	0.520	50,000	26,000	0.5200	0.520	0.500	0.540	0.520	0.520	50,000	0.5200	4.00%
2021-12-21	0	0.500	0.475	0.530	0.500	0.530	52,500	26,325	0.5014	0.500	0.475	0.530	0.500	0.530	52,500	0.5014	1.01%
2021-12-20	0	0.495	0.495	0.520	-	-	0	0	-	0.495	0.495	0.520	-	-	0	-	0.00%
2021-12-17	0	0.495	0.490	0.530	0.495	0.495	40,000	19,850	0.4963	0.495	0.490	0.530	0.495	0.495	40,000	0.4963	-1.00%
2021-12-16	0	0.500	0.500	0.540	0.500	0.500	42,500	21,250	0.5000	0.500	0.500	0.540	0.500	0.500	42,500	0.5000	-5.66%
2021-12-15	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2021-12-14	0	0.530	0.530	0.550	0.530	0.560	205,000	114,725	0.5596	0.530	0.530	0.550	0.530	0.560	205,000	0.5596	0.00%
2021-12-13	0	0.530	0.530	0.550	0.530	0.560	740,000	393,400	0.5316	0.530	0.530	0.550	0.530	0.560	740,000	0.5316	0.00%
2021-12-10	0	0.530	0.530	0.560	0.530	0.530	65,000	34,450	0.5300	0.530	0.530	0.560	0.530	0.530	65,000	0.5300	-5.36%
2021-12-09	0	0.560	0.530	0.560	0.540	0.580	1,755,000	985,325	0.5614	0.560	0.530	0.560	0.540	0.580	1,755,000	0.5614	1.82%
2021-12-08	0	0.550	0.530	0.550	0.530	0.560	925,000	510,950	0.5524	0.550	0.530	0.550	0.530	0.560	925,000	0.5524	3.77%
2021-12-07	0	0.530	0.520	0.550	0.490	0.560	1,360,000	734,775	0.5403	0.530	0.520	0.550	0.490	0.560	1,360,000	0.5403	1.92%
2021-12-06	0	0.520	0.520	0.560	0.500	0.560	1,017,500	549,650	0.5402	0.520	0.520	0.560	0.500	0.560	1,017,500	0.5402	1.96%
2021-12-03	0	0.510	0.500	0.510	0.495	0.560	920,000	490,987	0.5337	0.510	0.500	0.510	0.495	0.560	920,000	0.5337	7.37%
2021-12-02	0	0.475	0.470	0.495	0.475	0.475	20,000	9,500	0.4750	0.475	0.470	0.495	0.475	0.475	20,000	0.4750	0.00%
2021-12-01	0	0.475	0.470	0.495	0.435	0.475	30,000	13,875	0.4625	0.475	0.470	0.495	0.435	0.475	30,000	0.4625	1.06%
2021-11-30	0	0.470	0.470	0.500	0.470	0.480	15,000	7,075	0.4717	0.470	0.470	0.500	0.470	0.480	15,000	0.4717	-3.09%
2021-11-29	0	0.485	0.480	0.500	0.485	0.485	2,500	1,212	0.4848	0.485	0.480	0.500	0.485	0.485	2,500	0.4848	-8.49%
2021-11-26	0	0.530	0.495	0.540	-	-	0	0	-	0.530	0.495	0.540	-	-	0	-	-1.85%
2021-11-25	0	0.540	0.510	0.610	0.540	0.540	10,000	5,400	0.5400	0.540	0.510	0.610	0.540	0.540	10,000	0.5400	3.85%
2021-11-24	0	0.520	0.480	0.520	0.460	0.530	1,190,000	627,550	0.5274	0.520	0.480	0.520	0.460	0.530	1,190,000	0.5274	4.00%
2021-11-23	0	0.500	0.495	0.520	0.500	0.500	7,500	3,750	0.5000	0.500	0.495	0.520	0.500	0.500	7,500	0.5000	-7.41%
2021-11-22	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2021-11-19	0	0.540	0.540	0.570	0.530	0.570	470,000	256,375	0.5455	0.540	0.540	0.570	0.530	0.570	470,000	0.5455	11.34%
2021-11-18	0	0.485	0.485	0.550	0.485	0.550	92,500	47,312	0.5115	0.485	0.485	0.550	0.485	0.550	92,500	0.5115	-8.49%
2021-11-17	0	0.530	0.520	0.530	0.520	0.530	145,000	75,450	0.5203	0.530	0.520	0.530	0.520	0.530	145,000	0.5203	7.07%
2021-11-16	0	0.495	0.495	0.510	0.495	0.510	97,500	48,675	0.4992	0.495	0.495	0.510	0.495	0.510	97,500	0.4992	-1.00%
2021-11-15	0	0.500	0.495	0.530	0.500	0.540	2,415,000	1,236,525	0.5120	0.500	0.495	0.530	0.500	0.540	2,415,000	0.5120	2.04%
2021-11-12	0	0.490	0.480	0.500	0.465	0.495	455,000	213,912	0.4701	0.490	0.480	0.500	0.465	0.495	455,000	0.4701	4.26%
2021-11-11	0	0.470	0.470	0.495	0.470	0.470	12,500	5,875	0.4700	0.470	0.470	0.495	0.470	0.470	12,500	0.4700	1.08%
2021-11-10	0	0.465	0.445	0.495	0.465	0.465	62,500	29,062	0.4650	0.465	0.445	0.495	0.465	0.465	62,500	0.4650	-5.10%
2021-11-09	0	0.490	0.465	0.495	0.490	0.490	77,500	37,975	0.4900	0.490	0.465	0.495	0.490	0.490	77,500	0.4900	5.38%
2021-11-08	0	0.465	0.460	0.500	0.455	0.465	5,000	2,300	0.4600	0.465	0.460	0.500	0.455	0.465	5,000	0.4600	-6.06%
2021-11-05	0	0.495	0.475	0.495	-	-	0	0	-	0.495	0.475	0.495	-	-	0	-	0.00%
2021-11-04	0	0.495	0.485	0.500	0.480	0.495	45,000	21,825	0.4850	0.495	0.485	0.500	0.480	0.495	45,000	0.4850	3.13%
2021-11-03	0	0.480	0.480	0.500	0.480	0.500	137,500	66,675	0.4849	0.480	0.480	0.500	0.480	0.500	137,500	0.4849	-2.04%
2021-11-02	0	0.490	0.490	0.500	0.490	0.490	10,000	4,900	0.4900	0.490	0.490	0.500	0.490	0.490	10,000	0.4900	2.08%
2021-11-01	0	0.480	0.445	0.490	0.480	0.480	52,500	25,200	0.4800	0.480	0.445	0.490	0.480	0.480	52,500	0.4800	-2.04%
2021-10-29	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	-1.01%
2021-10-28	0	0.495	0.460	0.500	0.450	0.495	72,500	34,800	0.4800	0.495	0.460	0.500	0.450	0.495	72,500	0.4800	8.79%
2021-10-27	0	0.455	0.445	0.460	0.440	0.455	202,500	91,137	0.4501	0.455	0.445	0.460	0.440	0.455	202,500	0.4501	3.41%
2021-10-26	0	0.440	0.440	0.455	0.440	0.470	117,500	53,312	0.4537	0.440	0.440	0.455	0.440	0.470	117,500	0.4537	-3.30%
2021-10-25	0	0.455	0.440	0.460	0.430	0.455	60,000	26,700	0.4450	0.455	0.440	0.460	0.430	0.455	60,000	0.4450	0.00%
2021-10-22	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	0.00%
2021-10-21	0	0.455	0.430	0.465	-	-	0	0	-	0.455	0.430	0.465	-	-	0	-	0.00%
2021-10-20	0	0.455	0.435	0.455	0.430	0.455	57,500	25,887	0.4502	0.455	0.435	0.455	0.430	0.455	57,500	0.4502	5.81%
2021-10-19	0	0.430	0.430	0.445	0.430	0.490	107,500	49,075	0.4565	0.430	0.430	0.445	0.430	0.490	107,500	0.4565	-1.15%
2021-10-18	0	0.435	0.420	0.450	0.410	0.435	92,500	39,350	0.4254	0.435	0.420	0.450	0.410	0.435	92,500	0.4254	1.16%
2021-10-15	0	0.430	0.415	0.450	0.430	0.430	2,500	1,075	0.4300	0.430	0.415	0.450	0.430	0.430	2,500	0.4300	-4.44%
2021-10-12	0	0.450	0.450	0.475	0.450	0.460	162,500	73,975	0.4552	0.450	0.450	0.475	0.450	0.460	162,500	0.4552	2.27%
2021-10-11	0	0.440	0.440	0.460	0.440	0.460	15,000	6,850	0.4567	0.440	0.440	0.460	0.440	0.460	15,000	0.4567	0.00%
2021-10-08	0	0.440	0.430	0.455	0.440	0.440	7,500	3,300	0.4400	0.440	0.430	0.455	0.440	0.440	7,500	0.4400	0.00%
2021-10-07	0	0.440	0.440	0.460	0.440	0.445	55,000	24,300	0.4418	0.440	0.440	0.460	0.440	0.445	55,000	0.4418	-1.12%
2021-10-06	0	0.445	0.445	0.470	0.425	0.430	15,000	6,425	0.4283	0.445	0.445	0.470	0.425	0.430	15,000	0.4283	-6.32%
2021-10-05	0	0.475	0.435	0.475	0.450	0.480	35,000	16,525	0.4721	0.475	0.435	0.475	0.450	0.480	35,000	0.4721	5.56%
2021-10-04	0	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2021-09-30	0	0.450	0.430	0.450	0.400	0.450	90,000	39,425	0.4381	0.450	0.430	0.450	0.400	0.450	90,000	0.4381	0.00%
2021-09-29	0	0.450	0.445	0.470	0.450	0.450	15,000	6,750	0.4500	0.450	0.445	0.470	0.450	0.450	15,000	0.4500	0.00%
2021-09-28	0	0.450	0.445	0.460	-	-	0	0	-	0.450	0.445	0.460	-	-	0	-	0.00%
2021-09-27	0	0.450	0.450	0.460	0.440	0.465	80,000	35,962	0.4495	0.450	0.450	0.460	0.440	0.465	80,000	0.4495	-4.26%
2021-09-24	0	0.470	0.470	0.485	0.470	0.495	50,000	24,625	0.4925	0.470	0.470	0.485	0.470	0.495	50,000	0.4925	-5.05%
2021-09-23	0	0.495	0.465	0.495	0.500	0.540	10,000	5,100	0.5100	0.495	0.465	0.495	0.500	0.540	10,000	0.5100	0.00%
2021-09-21	0	0.495	0.460	0.500	0.440	0.530	25,000	12,275	0.4910	0.495	0.460	0.500	0.440	0.530	25,000	0.4910	-6.60%
2021-09-20	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
2021-09-16	0	0.530	0.495	0.530	0.495	0.550	10,000	5,175	0.5175	0.530	0.495	0.530	0.495	0.550	10,000	0.5175	1.92%
2021-09-15	0	0.520	0.510	0.520	0.520	0.550	57,500	30,575	0.5317	0.520	0.510	0.520	0.520	0.550	57,500	0.5317	-3.70%
2021-09-14	0	0.540	0.530	0.540	0.540	0.540	2,500	1,350	0.5400	0.540	0.530	0.540	0.540	0.540	2,500	0.5400	5.88%
2021-09-13	0	0.510	0.485	0.510	0.500	0.510	37,500	19,000	0.5067	0.510	0.485	0.510	0.500	0.510	37,500	0.5067	3.03%
2021-09-10	0	0.495	0.470	0.495	0.470	0.500	190,000	94,025	0.4949	0.495	0.470	0.495	0.470	0.500	190,000	0.4949	10.00%
2021-09-09	0	0.450	0.450	0.490	0.440	0.495	207,500	95,062	0.4581	0.450	0.450	0.490	0.440	0.495	207,500	0.4581	2.27%
2021-09-08	0	0.440	0.440	0.485	0.440	0.450	60,000	26,900	0.4483	0.440	0.440	0.485	0.440	0.450	60,000	0.4483	0.00%
2021-09-07	0	0.440	0.440	0.450	0.440	0.440	15,000	6,600	0.4400	0.440	0.440	0.450	0.440	0.440	15,000	0.4400	2.33%
2021-09-06	0	0.430	0.430	0.450	0.415	0.470	317,500	136,562	0.4301	0.430	0.430	0.450	0.415	0.470	317,500	0.4301	-6.52%
2021-09-03	0	0.460	0.430	0.460	0.460	0.465	12,500	5,800	0.4640	0.460	0.430	0.460	0.460	0.465	12,500	0.4640	-1.08%
2021-09-02	0	0.465	0.460	0.475	0.465	0.465	2,500	1,162	0.4648	0.465	0.460	0.475	0.465	0.465	2,500	0.4648	-3.12%
2021-09-01	0	0.480	0.455	0.480	0.485	0.495	40,000	19,775	0.4944	0.480	0.455	0.480	0.485	0.495	40,000	0.4944	4.35%
2021-08-31	0	0.460	0.450	0.460	0.460	0.470	30,000	13,887	0.4629	0.460	0.450	0.460	0.460	0.470	30,000	0.4629	-3.16%
2021-08-30	0	0.475	0.455	0.475	0.485	0.485	2,500	1,212	0.4848	0.475	0.455	0.475	0.485	0.485	2,500	0.4848	5.56%
2021-08-27	0	0.450	0.445	0.455	0.450	0.455	10,000	4,537	0.4537	0.450	0.445	0.455	0.450	0.455	10,000	0.4537	-1.10%
2021-08-26	0	0.455	0.450	0.460	0.450	0.490	212,500	97,012	0.4565	0.455	0.450	0.460	0.450	0.490	212,500	0.4565	-7.14%
2021-08-25	0	0.490	0.490	0.510	0.490	0.510	82,500	40,600	0.4921	0.490	0.490	0.510	0.490	0.510	82,500	0.4921	-2.00%
2021-08-24	0	0.500	0.485	0.500	0.500	0.590	70,000	38,725	0.5532	0.500	0.485	0.500	0.500	0.590	70,000	0.5532	-1.96%
2021-08-23	0	0.510	0.500	0.510	0.500	0.540	75,000	37,675	0.5023	0.510	0.500	0.510	0.500	0.540	75,000	0.5023	2.00%
2021-08-20	0	0.500	0.495	0.500	0.440	0.580	1,032,500	503,525	0.4877	0.500	0.495	0.500	0.440	0.580	1,032,500	0.4877	8.70%
2021-08-19	0	0.460	0.455	0.495	0.445	0.465	155,000	70,725	0.4563	0.460	0.455	0.495	0.445	0.465	155,000	0.4563	-1.08%
2021-08-18	0	0.465	0.450	0.470	0.465	0.475	15,000	7,050	0.4700	0.465	0.450	0.470	0.465	0.475	15,000	0.4700	3.33%
2021-08-17	0	0.450	0.450	0.470	0.450	0.450	5,000	2,250	0.4500	0.450	0.450	0.470	0.450	0.450	5,000	0.4500	-4.26%
2021-08-16	0	0.470	0.430	0.500	0.470	0.470	2,500	1,175	0.4700	0.470	0.430	0.500	0.470	0.470	2,500	0.4700	-2.08%
2021-08-13	0	0.480	0.470	0.495	0.480	0.485	22,500	10,850	0.4822	0.480	0.470	0.495	0.480	0.485	22,500	0.4822	-4.00%
2021-08-12	0	0.500	0.495	0.530	0.495	0.540	25,000	12,612	0.5045	0.500	0.495	0.530	0.495	0.540	25,000	0.5045	0.00%
2021-08-11	0	0.500	0.460	0.500	0.500	0.500	60,000	30,000	0.5000	0.500	0.460	0.500	0.500	0.500	60,000	0.5000	0.00%
2021-08-10	0	0.500	0.470	0.500	0.495	0.510	57,500	28,562	0.4967	0.500	0.470	0.500	0.495	0.510	57,500	0.4967	-3.85%
2021-08-09	0	0.520	0.510	0.520	0.520	0.530	5,000	2,625	0.5250	0.520	0.510	0.520	0.520	0.530	5,000	0.5250	4.00%
2021-08-06	0	0.500	0.495	0.500	0.500	0.540	15,000	7,750	0.5167	0.500	0.495	0.500	0.500	0.540	15,000	0.5167	-5.66%
2021-08-05	0	0.530	0.485	0.530	0.530	0.530	52,500	27,825	0.5300	0.530	0.485	0.530	0.530	0.530	52,500	0.5300	-1.85%
2021-08-04	0	0.540	0.530	0.540	0.445	0.640	160,000	87,587	0.5474	0.540	0.530	0.540	0.445	0.640	160,000	0.5474	24.14%
2021-08-03	0	0.435	0.435	0.445	-	-	0	0	-	0.435	0.435	0.445	-	-	0	-	1.16%
2021-08-02	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2021-07-30	0	0.430	0.425	0.430	0.400	0.455	57,500	24,325	0.4230	0.430	0.425	0.430	0.400	0.455	57,500	0.4230	-5.49%
2021-07-29	0	0.455	0.450	0.495	0.450	0.455	137,500	61,900	0.4502	0.455	0.450	0.495	0.450	0.455	137,500	0.4502	0.00%
2021-07-28	0	0.455	0.455	0.460	0.455	0.465	120,000	54,675	0.4556	0.455	0.455	0.460	0.455	0.465	120,000	0.4556	-4.21%
2021-07-27	0	0.475	0.460	0.475	0.475	0.475	22,500	10,687	0.4750	0.475	0.460	0.475	0.475	0.475	22,500	0.4750	0.00%
2021-07-26	0	0.475	0.470	0.475	0.475	0.490	22,500	10,725	0.4767	0.475	0.470	0.475	0.475	0.490	22,500	0.4767	-3.06%
2021-07-23	0	0.490	0.465	0.500	-	-	0	0	-	0.490	0.465	0.500	-	-	0	-	0.00%
2021-07-22	0	0.490	0.470	0.490	0.485	0.490	25,000	12,237	0.4895	0.490	0.470	0.490	0.485	0.490	25,000	0.4895	6.52%
2021-07-21	0	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2021-07-20	0	0.460	0.460	0.495	0.455	0.455	12,500	5,687	0.4550	0.460	0.460	0.495	0.455	0.455	12,500	0.4550	-1.08%
2021-07-19	0	0.465	0.465	0.495	0.465	0.475	32,500	15,137	0.4658	0.465	0.465	0.495	0.465	0.475	32,500	0.4658	-7.00%
2021-07-16	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2021-07-15	0	0.500	0.500	0.520	0.500	0.500	47,500	23,750	0.5000	0.500	0.500	0.520	0.500	0.500	47,500	0.5000	0.00%
2021-07-14	0	0.500	0.500	0.540	0.470	0.500	137,500	68,137	0.4955	0.500	0.500	0.540	0.470	0.500	137,500	0.4955	6.38%
2021-07-13	0	0.470	0.470	0.495	0.470	0.475	42,500	20,125	0.4735	0.470	0.470	0.495	0.470	0.475	42,500	0.4735	0.00%
2021-07-12	0	0.470	0.470	0.495	0.470	0.470	2,500	1,175	0.4700	0.470	0.470	0.495	0.470	0.470	2,500	0.4700	2.17%
2021-07-09	0	0.460	0.460	0.495	0.460	0.460	22,500	10,350	0.4600	0.460	0.460	0.495	0.460	0.460	22,500	0.4600	-2.13%
2021-07-08	0	0.470	0.455	0.490	0.450	0.500	22,500	10,575	0.4700	0.470	0.455	0.490	0.450	0.500	22,500	0.4700	0.00%
2021-07-07	0	0.470	0.470	0.495	-	-	0	0	-	0.470	0.470	0.495	-	-	0	-	0.00%
2021-07-06	0	0.470	0.470	0.520	0.470	0.470	2,500	1,175	0.4700	0.470	0.470	0.520	0.470	0.470	2,500	0.4700	-2.08%
2021-07-05	0	0.480	0.480	0.500	-	-	2,500	1,075	0.4300	0.480	0.480	0.500	-	-	2,500	0.4300	0.00%
2021-07-02	0	0.480	0.480	0.500	0.480	0.480	5,000	2,400	0.4800	0.480	0.480	0.500	0.480	0.480	5,000	0.4800	1.05%
2021-06-30	0	0.475	0.475	0.485	-	-	0	0	-	0.475	0.475	0.485	-	-	0	-	0.00%
2021-06-29	0	0.475	0.475	0.495	0.475	0.475	30,000	14,250	0.4750	0.475	0.475	0.495	0.475	0.475	30,000	0.4750	0.00%
2021-06-28	0	0.475	0.465	0.500	0.465	0.475	37,500	17,512	0.4670	0.475	0.465	0.500	0.465	0.475	37,500	0.4670	2.15%
2021-06-25	0	0.465	0.465	0.490	0.465	0.465	30,000	13,950	0.4650	0.465	0.465	0.490	0.465	0.465	30,000	0.4650	-6.06%
2021-06-24	0	0.495	0.465	0.510	-	-	0	0	-	0.495	0.465	0.510	-	-	0	-	0.00%
2021-06-23	0	0.495	0.465	0.500	0.460	0.495	10,000	4,787	0.4787	0.495	0.465	0.500	0.460	0.495	10,000	0.4787	-1.00%
2021-06-22	0	0.500	0.465	0.500	0.500	0.500	37,500	18,750	0.5000	0.500	0.465	0.500	0.500	0.500	37,500	0.5000	2.04%
2021-06-21	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2021-06-18	0	0.490	0.460	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.460	0.490	0.490	0.490	10,000	0.4900	-2.00%
2021-06-17	0	0.500	0.465	0.500	0.500	0.500	2,500	1,250	0.5000	0.500	0.465	0.500	0.500	0.500	2,500	0.5000	-1.96%
2021-06-16	0	0.510	0.465	0.510	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	0.00%
2021-06-15	0	0.510	0.510	0.520	0.510	0.510	2,500	1,275	0.5100	0.510	0.510	0.520	0.510	0.510	2,500	0.5100	0.00%
2021-06-11	0	0.510	0.475	0.510	0.510	0.510	2,500	1,275	0.5100	0.510	0.475	0.510	0.510	0.510	2,500	0.5100	0.00%
2021-06-10	0	0.510	0.470	0.540	-	-	0	0	-	0.510	0.470	0.540	-	-	0	-	0.00%
2021-06-09	0	0.510	0.510	0.540	0.460	0.510	47,500	23,112	0.4866	0.510	0.510	0.540	0.460	0.510	47,500	0.4866	-5.56%
2021-06-08	0	0.540	0.470	0.540	-	-	0	0	-	0.540	0.470	0.540	-	-	0	-	0.00%
2021-06-07	0	0.540	0.470	0.540	0.540	0.540	25,000	13,500	0.5400	0.540	0.470	0.540	0.540	0.540	25,000	0.5400	3.85%
2021-06-04	0	0.520	0.520	0.550	0.450	0.540	505,000	239,037	0.4733	0.520	0.520	0.550	0.450	0.540	505,000	0.4733	0.00%
2021-06-03	0	0.520	0.520	0.530	0.520	0.530	55,000	28,850	0.5245	0.520	0.520	0.530	0.520	0.530	55,000	0.5245	-3.70%
2021-06-02	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	-1.82%
2021-06-01	0	0.550	0.520	0.550	0.520	0.550	32,500	16,975	0.5223	0.550	0.520	0.550	0.520	0.550	32,500	0.5223	5.77%
2021-05-31	0	0.520	0.520	0.530	0.520	0.530	82,500	42,950	0.5206	0.520	0.520	0.530	0.520	0.530	82,500	0.5206	-1.89%
2021-05-28	0	0.530	0.530	0.580	0.530	0.530	42,500	22,525	0.5300	0.530	0.530	0.580	0.530	0.530	42,500	0.5300	1.92%
2021-05-27	0	0.520	0.520	0.550	0.520	0.530	35,000	18,475	0.5279	0.520	0.520	0.550	0.520	0.530	35,000	0.5279	-5.45%
2021-05-26	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2021-05-25	0	0.550	0.540	0.550	0.550	0.550	7,500	4,125	0.5500	0.550	0.540	0.550	0.550	0.550	7,500	0.5500	0.00%
2021-05-24	0	0.550	0.550	0.560	0.530	0.560	117,500	64,375	0.5479	0.550	0.550	0.560	0.530	0.560	117,500	0.5479	3.77%
2021-05-21	0	0.530	0.530	0.570	0.530	0.570	20,000	11,250	0.5625	0.530	0.530	0.570	0.530	0.570	20,000	0.5625	-10.17%
2021-05-20	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	-1.67%
2021-05-18	0	0.600	0.560	0.620	0.580	0.620	15,000	9,050	0.6033	0.600	0.560	0.620	0.580	0.620	15,000	0.6033	3.45%
2021-05-17	0	0.580	0.570	0.580	0.580	0.580	2,500	1,450	0.5800	0.580	0.570	0.580	0.580	0.580	2,500	0.5800	1.75%
2021-05-14	0	0.570	0.550	0.570	0.580	0.580	5,000	2,900	0.5800	0.570	0.550	0.570	0.580	0.580	5,000	0.5800	-1.72%
2021-05-13	0	0.580	0.560	0.580	0.530	0.580	100,000	57,575	0.5758	0.580	0.560	0.580	0.530	0.580	100,000	0.5758	1.75%
2021-05-12	0	0.570	0.540	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.540	0.570	0.570	0.570	10,000	0.5700	0.00%
2021-05-11	0	0.570	0.540	0.570	0.570	0.590	17,500	10,125	0.5786	0.570	0.540	0.570	0.570	0.590	17,500	0.5786	0.00%
2021-05-10	0	0.570	0.570	0.580	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.580	0.570	0.570	10,000	0.5700	-1.72%
2021-05-07	0	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
2021-05-06	0	0.580	0.580	0.600	0.570	0.590	40,000	22,950	0.5738	0.580	0.580	0.600	0.570	0.590	40,000	0.5738	1.75%
2021-05-05	0	0.570	0.570	0.590	0.570	0.570	5,000	2,850	0.5700	0.570	0.570	0.590	0.570	0.570	5,000	0.5700	-3.39%
2021-05-04	0	0.590	0.590	0.600	0.570	0.580	5,000	2,875	0.5750	0.590	0.590	0.600	0.570	0.580	5,000	0.5750	0.00%
2021-05-03	0	0.590	0.580	0.600	0.590	0.610	20,000	11,975	0.5988	0.590	0.580	0.600	0.590	0.610	20,000	0.5988	-1.67%
2021-04-30	0	0.600	0.590	0.610	0.580	0.600	37,500	21,800	0.5813	0.600	0.590	0.610	0.580	0.600	37,500	0.5813	1.69%
2021-04-29	0	0.590	0.590	0.610	0.580	0.600	125,000	74,125	0.5930	0.590	0.590	0.610	0.580	0.600	125,000	0.5930	-1.67%
2021-04-28	0	0.600	0.560	0.600	0.600	0.600	40,000	24,000	0.6000	0.600	0.560	0.600	0.600	0.600	40,000	0.6000	0.00%
2021-04-27	0	0.600	0.600	0.610	0.600	0.620	27,500	16,600	0.6036	0.600	0.600	0.610	0.600	0.620	27,500	0.6036	0.00%
2021-04-26	0	0.600	0.600	0.610	0.600	0.640	135,000	84,000	0.6222	0.600	0.600	0.610	0.600	0.640	135,000	0.6222	0.00%
2021-04-23	0	0.600	0.570	0.620	0.600	0.600	22,500	13,500	0.6000	0.600	0.570	0.620	0.600	0.600	22,500	0.6000	-1.64%
2021-04-22	0	0.610	0.600	0.610	0.600	0.610	5,000	3,025	0.6050	0.610	0.600	0.610	0.600	0.610	5,000	0.6050	0.00%
2021-04-21	0	0.610	0.610	0.630	0.610	0.620	37,500	23,125	0.6167	0.610	0.610	0.630	0.610	0.620	37,500	0.6167	-1.61%
2021-04-20	0	0.620	0.620	0.630	0.620	0.650	22,500	14,325	0.6367	0.620	0.620	0.630	0.620	0.650	22,500	0.6367	3.33%
2021-04-19	0	0.600	0.590	0.610	0.600	0.610	7,500	4,525	0.6033	0.600	0.590	0.610	0.600	0.610	7,500	0.6033	-1.64%
2021-04-16	0	0.610	0.610	0.620	0.610	0.610	32,500	19,825	0.6100	0.610	0.610	0.620	0.610	0.610	32,500	0.6100	1.67%
2021-04-15	0	0.600	0.590	0.630	0.600	0.660	20,000	12,350	0.6175	0.600	0.590	0.630	0.600	0.660	20,000	0.6175	0.00%
2021-04-14	0	0.600	0.590	0.600	0.590	0.610	152,500	91,475	0.5998	0.600	0.590	0.600	0.590	0.610	152,500	0.5998	-1.64%
2021-04-13	0	0.610	0.600	0.610	0.610	0.620	27,500	16,925	0.6155	0.610	0.600	0.610	0.610	0.620	27,500	0.6155	-3.17%
2021-04-12	0	0.630	0.610	0.640	0.630	0.630	7,500	4,725	0.6300	0.630	0.610	0.640	0.630	0.630	7,500	0.6300	-1.56%
2021-04-09	0	0.640	0.630	0.640	0.640	0.640	50,000	32,000	0.6400	0.640	0.630	0.640	0.640	0.640	50,000	0.6400	1.59%
2021-04-08	0	0.630	0.630	0.650	0.630	0.650	57,500	36,275	0.6309	0.630	0.630	0.650	0.630	0.650	57,500	0.6309	-3.08%
2021-04-07	0	0.650	0.630	0.650	0.650	0.660	7,500	4,900	0.6533	0.650	0.630	0.650	0.650	0.660	7,500	0.6533	-2.99%
2021-04-01	0	0.670	0.620	0.670	0.600	0.670	222,500	142,925	0.6424	0.670	0.620	0.670	0.600	0.670	222,500	0.6424	13.56%
2021-03-31	0	0.590	0.580	0.600	0.590	0.630	7,500	4,625	0.6167	0.590	0.580	0.600	0.590	0.630	7,500	0.6167	-6.35%
2021-03-30	0	0.630	0.600	0.630	0.630	0.650	40,000	25,750	0.6438	0.630	0.600	0.630	0.630	0.650	40,000	0.6438	0.00%
2021-03-29	0	0.630	0.560	0.630	0.640	0.640	2,500	1,600	0.6400	0.630	0.560	0.630	0.640	0.640	2,500	0.6400	5.00%
2021-03-26	0	0.600	0.600	0.620	0.600	0.600	15,000	9,000	0.6000	0.600	0.600	0.620	0.600	0.600	15,000	0.6000	0.00%
2021-03-25	0	0.600	0.600	0.640	0.600	0.640	75,000	47,200	0.6293	0.600	0.600	0.640	0.600	0.640	75,000	0.6293	-3.23%
2021-03-24	0	0.620	0.620	0.650	0.520	0.630	197,500	120,325	0.6092	0.620	0.620	0.650	0.520	0.630	197,500	0.6092	-6.06%
2021-03-23	0	0.660	0.640	0.660	0.640	0.670	50,000	32,325	0.6465	0.660	0.640	0.660	0.640	0.670	50,000	0.6465	-4.35%
2021-03-22	0	0.690	0.670	0.690	0.660	0.690	70,000	48,150	0.6879	0.690	0.670	0.690	0.660	0.690	70,000	0.6879	4.55%
2021-03-19	0	0.660	0.640	0.660	0.660	0.660	5,000	3,300	0.6600	0.660	0.640	0.660	0.660	0.660	5,000	0.6600	1.54%
2021-03-18	0	0.650	0.650	0.670	0.650	0.670	160,000	104,900	0.6556	0.650	0.650	0.670	0.650	0.670	160,000	0.6556	0.00%
2021-03-17	0	0.650	0.650	0.670	0.650	0.650	35,000	22,750	0.6500	0.650	0.650	0.670	0.650	0.650	35,000	0.6500	0.00%
2021-03-16	0	0.650	0.650	0.680	0.650	0.690	67,500	44,100	0.6533	0.650	0.650	0.680	0.650	0.690	67,500	0.6533	1.56%
2021-03-15	0	0.640	0.640	0.670	0.640	0.690	12,500	8,375	0.6700	0.640	0.640	0.670	0.640	0.690	12,500	0.6700	-5.88%
2021-03-12	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2021-03-11	0	0.680	0.650	0.700	0.630	0.700	25,000	16,500	0.6600	0.680	0.650	0.700	0.630	0.700	25,000	0.6600	-1.45%
2021-03-10	0	0.690	0.630	0.700	0.640	0.690	122,500	79,400	0.6482	0.690	0.630	0.700	0.640	0.690	122,500	0.6482	1.47%
2021-03-09	0	0.680	0.650	0.690	0.700	0.700	2,500	1,750	0.7000	0.680	0.650	0.690	0.700	0.700	2,500	0.7000	0.00%
2021-03-08	0	0.680	0.660	0.680	0.680	0.720	27,500	18,800	0.6836	0.680	0.660	0.680	0.680	0.720	27,500	0.6836	0.00%
2021-03-05	0	0.680	0.680	0.710	0.680	0.720	27,500	19,225	0.6991	0.680	0.680	0.710	0.680	0.720	27,500	0.6991	-2.86%
2021-03-04	0	0.700	0.680	0.700	0.680	0.730	22,500	15,625	0.6944	0.700	0.680	0.700	0.680	0.730	22,500	0.6944	-2.78%
2021-03-03	0	0.720	0.680	0.730	0.740	0.750	10,000	7,450	0.7450	0.720	0.680	0.730	0.740	0.750	10,000	0.7450	0.00%
2021-03-02	0	0.720	0.670	0.720	0.640	0.740	62,500	42,600	0.6816	0.720	0.670	0.720	0.640	0.740	62,500	0.6816	1.41%
2021-03-01	0	0.710	0.660	0.710	0.690	0.710	27,500	19,025	0.6918	0.710	0.660	0.710	0.690	0.710	27,500	0.6918	2.90%
2021-02-26	0	0.690	0.690	0.710	0.640	0.690	180,000	120,725	0.6707	0.690	0.690	0.710	0.640	0.690	180,000	0.6707	-2.82%
2021-02-25	0	0.710	0.710	0.730	0.670	0.710	247,500	170,600	0.6893	0.710	0.710	0.730	0.670	0.710	247,500	0.6893	2.90%
2021-02-24	0	0.690	0.690	0.700	0.630	0.800	365,000	252,075	0.6906	0.690	0.690	0.700	0.630	0.800	365,000	0.6906	-8.00%
2021-02-23	0	0.750	0.740	0.770	0.730	0.770	180,000	136,675	0.7593	0.750	0.740	0.770	0.730	0.770	180,000	0.7593	-2.60%
2021-02-22	0	0.770	0.740	0.800	0.750	0.820	300,000	231,975	0.7733	0.770	0.740	0.800	0.750	0.820	300,000	0.7733	-6.10%
2021-02-19	0	0.820	0.820	0.840	0.800	0.900	607,500	509,050	0.8379	0.820	0.820	0.840	0.800	0.900	607,500	0.8379	-5.75%
2021-02-18	0	0.870	0.850	0.870	0.780	0.880	955,000	799,875	0.8376	0.870	0.850	0.870	0.780	0.880	955,000	0.8376	11.54%
2021-02-17	0	0.780	0.770	0.780	0.750	0.790	597,500	462,050	0.7733	0.780	0.770	0.780	0.750	0.790	597,500	0.7733	8.33%
2021-02-16	0	0.720	0.720	0.750	0.590	0.750	2,467,500	1,654,125	0.6704	0.720	0.720	0.750	0.590	0.750	2,467,500	0.6704	12.50%
2021-02-11	0	0.640	0.620	0.640	0.600	0.670	145,000	91,175	0.6288	0.640	0.620	0.640	0.600	0.670	145,000	0.6288	-4.48%
2021-02-10	0	0.670	0.660	0.670	0.600	0.870	947,500	653,950	0.6902	0.670	0.660	0.670	0.600	0.870	947,500	0.6902	15.52%
2021-02-09	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2021-01-28	0	0.580	0.580	0.600	0.570	0.580	72,500	41,750	0.5759	0.580	0.580	0.600	0.570	0.580	72,500	0.5759	-4.92%
2021-01-27	0	0.610	0.600	0.630	0.560	0.630	150,000	90,425	0.6028	0.610	0.600	0.630	0.560	0.630	150,000	0.6028	7.02%
2021-01-26	0	0.570	0.570	0.580	0.570	0.620	177,500	102,825	0.5793	0.570	0.570	0.580	0.570	0.620	177,500	0.5793	-5.00%
2021-01-25	0	0.600	0.600	0.610	0.560	0.610	440,000	259,675	0.5902	0.600	0.600	0.610	0.560	0.610	440,000	0.5902	-3.23%
2021-01-22	0	0.620	0.620	0.630	0.610	0.690	285,000	185,725	0.6517	0.620	0.620	0.630	0.610	0.690	285,000	0.6517	3.33%
2021-01-21	0	0.600	0.600	0.620	0.560	0.640	480,000	286,525	0.5969	0.600	0.600	0.620	0.560	0.640	480,000	0.5969	3.45%
2021-01-20	0	0.580	0.570	0.580	0.550	0.770	1,547,500	1,001,900	0.6474	0.580	0.570	0.580	0.550	0.770	1,547,500	0.6474	-23.68%
2021-01-19	0	0.760	0.720	0.760	0.460	0.780	7,095,000	4,892,850	0.6896	0.760	0.720	0.760	0.460	0.780	7,095,000	0.6896	65.22%
2021-01-18	0	0.460	0.440	0.460	0.445	0.460	55,000	24,862	0.4520	0.460	0.440	0.460	0.445	0.460	55,000	0.4520	0.00%
2021-01-15	0	0.460	0.460	0.475	0.445	0.460	180,000	82,450	0.4581	0.460	0.460	0.475	0.445	0.460	180,000	0.4581	2.22%
2021-01-14	0	0.450	0.450	0.465	0.450	0.465	107,500	49,125	0.4570	0.450	0.450	0.465	0.450	0.465	107,500	0.4570	-4.26%
2021-01-13	0	0.470	0.470	0.500	0.465	0.470	15,000	7,025	0.4683	0.470	0.470	0.500	0.465	0.470	15,000	0.4683	2.17%
2021-01-12	0	0.460	0.445	0.500	0.420	0.520	175,000	80,912	0.4624	0.460	0.445	0.500	0.420	0.520	175,000	0.4624	2.22%
2021-01-11	0	0.450	0.450	0.470	0.430	0.460	92,500	40,650	0.4395	0.450	0.450	0.470	0.430	0.460	92,500	0.4395	-2.17%
2021-01-08	0	0.460	0.455	0.460	0.450	0.480	282,500	131,862	0.4668	0.460	0.455	0.460	0.450	0.480	282,500	0.4668	-4.17%
2021-01-07	0	0.480	0.460	0.480	0.480	0.480	22,500	10,800	0.4800	0.480	0.460	0.480	0.480	0.480	22,500	0.4800	-2.04%
2021-01-06	0	0.490	0.475	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.475	0.490	0.490	0.490	10,000	0.4900	-1.01%
2021-01-05	0	0.495	0.475	0.495	0.495	0.495	25,000	12,375	0.4950	0.495	0.475	0.495	0.495	0.495	25,000	0.4950	0.00%
2021-01-04	0	0.495	0.495	0.500	0.480	0.500	105,000	51,762	0.4930	0.495	0.495	0.500	0.480	0.500	105,000	0.4930	3.13%
2020-12-31	0	0.480	0.480	0.495	0.480	0.480	62,500	30,000	0.4800	0.480	0.480	0.495	0.480	0.480	62,500	0.4800	0.00%
2020-12-30	0	0.480	0.480	0.495	0.475	0.475	40,000	19,000	0.4750	0.480	0.480	0.495	0.475	0.475	40,000	0.4750	-2.04%
2020-12-29	0	0.490	0.490	0.500	0.485	0.490	52,500	25,675	0.4890	0.490	0.490	0.500	0.485	0.490	52,500	0.4890	-2.00%
2020-12-28	0	0.500	0.485	0.500	0.460	0.500	155,000	72,975	0.4708	0.500	0.485	0.500	0.460	0.500	155,000	0.4708	4.17%
2020-12-24	0	0.480	0.480	0.495	0.475	0.480	150,000	71,587	0.4772	0.480	0.480	0.495	0.475	0.480	150,000	0.4772	0.00%
2020-12-23	0	0.480	0.480	0.495	0.475	0.500	617,500	301,875	0.4889	0.480	0.480	0.495	0.475	0.500	617,500	0.4889	-4.00%
2020-12-22	0	0.500	0.500	0.520	0.500	0.530	145,000	73,650	0.5079	0.500	0.500	0.520	0.500	0.530	145,000	0.5079	-1.96%
2020-12-21	0	0.510	0.510	0.540	0.510	0.510	30,000	15,300	0.5100	0.510	0.510	0.540	0.510	0.510	30,000	0.5100	0.00%
2020-12-18	0	0.510	0.510	0.530	0.500	0.540	227,500	115,950	0.5097	0.510	0.510	0.530	0.500	0.540	227,500	0.5097	0.00%
2020-12-17	0	0.510	0.510	0.540	0.510	0.550	267,500	138,525	0.5179	0.510	0.510	0.540	0.510	0.550	267,500	0.5179	-7.27%
2020-12-16	0	0.550	0.540	0.550	0.510	0.550	57,500	29,775	0.5178	0.550	0.540	0.550	0.510	0.550	57,500	0.5178	0.00%
2020-12-15	0	0.550	0.520	0.540	0.480	0.560	362,500	180,487	0.4979	0.550	0.520	0.540	0.480	0.560	362,500	0.4979	7.84%
2020-12-14	0	0.510	0.510	0.530	0.500	0.520	90,000	46,100	0.5122	0.510	0.510	0.530	0.500	0.520	90,000	0.5122	-5.56%
2020-12-11	0	0.540	0.540	0.570	0.530	0.540	92,500	49,050	0.5303	0.540	0.540	0.570	0.530	0.540	92,500	0.5303	1.89%
2020-12-10	0	0.530	0.520	0.550	0.500	0.590	205,000	107,725	0.5255	0.530	0.520	0.550	0.500	0.590	205,000	0.5255	-10.17%
2020-12-09	0	0.590	0.580	0.590	0.540	0.590	100,000	57,775	0.5778	0.590	0.580	0.590	0.540	0.590	100,000	0.5778	9.26%
2020-12-08	0	0.540	0.540	0.560	0.495	0.560	122,500	64,462	0.5262	0.540	0.540	0.560	0.495	0.560	122,500	0.5262	-3.57%
2020-12-07	0	0.560	0.560	0.590	0.550	0.560	247,500	137,025	0.5536	0.560	0.560	0.590	0.550	0.560	247,500	0.5536	1.82%
2020-12-04	0	0.550	0.550	0.590	0.550	0.560	12,500	6,975	0.5580	0.550	0.550	0.590	0.550	0.560	12,500	0.5580	-1.79%
2020-12-03	0	0.560	0.550	0.560	0.550	0.560	110,000	61,000	0.5545	0.560	0.550	0.560	0.550	0.560	110,000	0.5545	0.00%
2020-12-02	0	0.560	0.560	0.570	0.540	0.560	180,000	99,625	0.5535	0.560	0.560	0.570	0.540	0.560	180,000	0.5535	0.00%
2020-12-01	0	0.560	0.560	0.570	0.560	0.560	47,500	26,600	0.5600	0.560	0.560	0.570	0.560	0.560	47,500	0.5600	-3.45%
2020-11-30	0	0.580	0.580	0.600	0.560	0.580	192,500	108,650	0.5644	0.580	0.580	0.600	0.560	0.580	192,500	0.5644	0.00%
2020-11-27	0	0.580	0.580	0.590	0.560	0.580	152,500	87,400	0.5731	0.580	0.580	0.590	0.560	0.580	152,500	0.5731	0.00%
2020-11-26	0	0.580	0.570	0.580	0.580	0.580	72,500	42,050	0.5800	0.580	0.570	0.580	0.580	0.580	72,500	0.5800	0.00%
2020-11-25	0	0.580	0.570	0.590	0.580	0.610	157,500	94,175	0.5979	0.580	0.570	0.590	0.580	0.610	157,500	0.5979	-3.33%
2020-11-24	0	0.600	0.600	0.610	0.590	0.600	32,500	19,425	0.5977	0.600	0.600	0.610	0.590	0.600	32,500	0.5977	-3.23%
2020-11-23	0	0.620	0.620	0.630	0.600	0.620	190,000	117,000	0.6158	0.620	0.620	0.630	0.600	0.620	190,000	0.6158	0.00%
2020-11-20	0	0.620	0.610	0.650	0.560	0.620	112,500	65,825	0.5851	0.620	0.610	0.650	0.560	0.620	112,500	0.5851	-4.62%
2020-11-19	0	0.650	0.620	0.650	0.650	0.690	197,500	134,350	0.6803	0.650	0.620	0.650	0.650	0.690	197,500	0.6803	-2.99%
2020-11-18	0	0.670	0.670	0.680	0.650	0.670	157,500	102,925	0.6535	0.670	0.670	0.680	0.650	0.670	157,500	0.6535	3.08%
2020-11-17	0	0.650	0.630	0.670	0.620	0.690	525,000	349,925	0.6665	0.650	0.630	0.670	0.620	0.690	525,000	0.6665	4.84%
2020-11-16	0	0.620	0.620	0.630	0.610	0.630	147,500	91,450	0.6200	0.620	0.620	0.630	0.610	0.630	147,500	0.6200	0.00%
2020-11-13	0	0.620	0.600	0.640	0.600	0.620	320,000	193,550	0.6048	0.620	0.600	0.640	0.600	0.620	320,000	0.6048	1.64%
2020-11-12	0	0.610	0.590	0.610	0.590	0.630	62,500	38,775	0.6204	0.610	0.590	0.610	0.590	0.630	62,500	0.6204	3.39%
2020-11-11	0	0.590	0.590	0.620	0.580	0.640	120,000	70,975	0.5915	0.590	0.590	0.620	0.580	0.640	120,000	0.5915	-7.81%
2020-11-10	0	0.640	0.620	0.640	0.610	0.710	562,500	370,825	0.6592	0.640	0.620	0.640	0.610	0.710	562,500	0.6592	8.47%
2020-11-09	0	0.590	0.590	0.620	0.570	0.590	12,500	7,250	0.5800	0.590	0.590	0.620	0.570	0.590	12,500	0.5800	1.72%
2020-11-06	0	0.580	0.580	0.620	0.560	0.640	260,000	157,650	0.6063	0.580	0.580	0.620	0.560	0.640	260,000	0.6063	-3.33%
2020-11-05	0	0.600	0.600	0.640	0.560	0.730	702,500	464,300	0.6609	0.600	0.600	0.640	0.560	0.730	702,500	0.6609	7.14%
2020-11-04	0	0.560	0.560	0.570	0.500	0.560	125,000	65,425	0.5234	0.560	0.560	0.570	0.500	0.560	125,000	0.5234	12.00%
2020-11-03	0	0.500	0.490	0.500	0.500	0.510	95,000	47,975	0.5050	0.500	0.490	0.500	0.500	0.510	95,000	0.5050	0.00%
2020-11-02	0	0.500	0.500	0.550	0.490	0.500	245,000	121,975	0.4979	0.500	0.500	0.550	0.490	0.500	245,000	0.4979	0.00%
2020-10-30	0	0.500	0.500	0.510	0.490	0.520	222,500	111,075	0.4992	0.500	0.500	0.510	0.490	0.520	222,500	0.4992	-3.85%
2020-10-29	0	0.520	0.510	0.520	0.500	0.520	140,000	71,075	0.5077	0.520	0.510	0.520	0.500	0.520	140,000	0.5077	-1.89%
2020-10-28	0	0.530	0.530	0.540	0.520	0.540	55,000	29,025	0.5277	0.530	0.530	0.540	0.520	0.540	55,000	0.5277	-3.64%
2020-10-27	0	0.550	0.550	0.560	0.520	0.560	225,000	122,775	0.5457	0.550	0.550	0.560	0.520	0.560	225,000	0.5457	-3.51%
2020-10-23	0	0.570	0.550	0.580	0.550	0.600	135,000	76,500	0.5667	0.570	0.550	0.580	0.550	0.600	135,000	0.5667	-5.00%
2020-10-22	0	0.600	0.600	0.610	0.580	0.610	415,000	242,850	0.5852	0.600	0.600	0.610	0.580	0.610	415,000	0.5852	0.00%
2020-10-21	0	0.600	0.600	0.630	0.590	0.630	292,500	176,650	0.6039	0.600	0.600	0.630	0.590	0.630	292,500	0.6039	-3.23%
2020-10-20	0	0.620	0.620	0.650	0.620	0.650	55,000	34,450	0.6264	0.620	0.620	0.650	0.620	0.650	55,000	0.6264	-6.06%
2020-10-19	0	0.660	0.630	0.690	0.630	0.660	10,000	6,525	0.6525	0.660	0.630	0.690	0.630	0.660	10,000	0.6525	0.00%
2020-10-16	0	0.660	0.660	0.680	0.640	0.690	190,000	124,150	0.6534	0.660	0.660	0.680	0.640	0.690	190,000	0.6534	0.00%
2020-10-15	0	0.660	0.650	0.660	0.660	0.660	145,000	95,700	0.6600	0.660	0.650	0.660	0.660	0.660	145,000	0.6600	0.00%
2020-10-14	0	0.660	0.680	0.690	0.660	0.670	70,000	46,325	0.6618	0.660	0.680	0.690	0.660	0.670	70,000	0.6618	-1.49%
2020-10-12	0	0.670	0.660	0.690	0.670	0.690	222,500	149,750	0.6730	0.670	0.660	0.690	0.670	0.690	222,500	0.6730	-1.47%
2020-10-09	0	0.680	0.650	0.680	0.640	0.730	260,000	177,375	0.6822	0.680	0.650	0.680	0.640	0.730	260,000	0.6822	0.00%
2020-10-08	0	0.680	0.680	0.710	0.680	0.780	425,000	305,175	0.7181	0.680	0.680	0.710	0.680	0.780	425,000	0.7181	3.03%
2020-10-07	0	0.660	0.660	0.680	0.610	0.660	177,500	112,775	0.6354	0.660	0.660	0.680	0.610	0.660	177,500	0.6354	-1.49%
2020-10-06	0	0.670	0.650	0.670	0.650	0.670	197,500	129,775	0.6571	0.670	0.650	0.670	0.650	0.670	197,500	0.6571	0.00%
2020-10-05	0	0.670	0.660	0.670	0.660	0.690	247,500	167,600	0.6772	0.670	0.660	0.670	0.660	0.690	247,500	0.6772	-5.63%
2020-09-30	0	0.710	0.700	0.710	0.610	0.750	920,000	624,025	0.6783	0.710	0.700	0.710	0.610	0.750	920,000	0.6783	4.41%
2020-09-29	0	0.680	0.660	0.680	0.660	0.960	5,012,500	3,957,900	0.7896	0.680	0.660	0.680	0.660	0.960	5,012,500	0.7896	-33.33%
2020-09-28	0	1.020	1.020	1.040	0.460	1.050	10,567,500	8,744,087	0.8275	1.020	1.020	1.040	0.460	1.050	10,567,500	0.8275	85.45%
2020-09-25	0	0.550	0.540	0.550	0.510	0.600	1,615,000	872,600	0.5403	0.550	0.540	0.550	0.510	0.600	1,615,000	0.5403	-8.33%
2020-09-24	0	0.600	0.600	0.610	0.560	0.690	1,077,500	657,175	0.6099	0.600	0.600	0.610	0.560	0.690	1,077,500	0.6099	-13.04%
2020-09-23	0	0.690	0.690	0.700	0.690	0.740	545,000	384,800	0.7061	0.690	0.690	0.700	0.690	0.740	545,000	0.7061	-2.82%
2020-09-22	0	0.710	0.710	0.720	0.690	0.750	937,500	668,125	0.7127	0.710	0.710	0.720	0.690	0.750	937,500	0.7127	-5.33%
2020-09-21	0	0.750	0.750	0.760	0.750	0.840	990,000	760,675	0.7684	0.750	0.750	0.760	0.750	0.840	990,000	0.7684	-6.25%
2020-09-18	0	0.800	0.800	0.820	0.800	0.830	375,000	307,125	0.8190	0.800	0.800	0.820	0.800	0.830	375,000	0.8190	-3.61%
2020-09-17	0	0.830	0.830	0.850	0.820	0.850	515,000	427,050	0.8292	0.830	0.830	0.850	0.820	0.850	515,000	0.8292	-2.35%
2020-09-16	0	0.850	0.820	0.850	0.810	0.880	785,000	659,575	0.8402	0.850	0.820	0.850	0.810	0.880	785,000	0.8402	2.41%
2020-09-15	0	0.830	0.820	0.830	0.810	0.920	722,500	606,525	0.8395	0.830	0.820	0.830	0.810	0.920	722,500	0.8395	-4.60%
2020-09-14	0	0.870	0.850	0.870	0.780	0.980	3,545,000	3,032,750	0.8555	0.870	0.850	0.870	0.780	0.980	3,545,000	0.8555	-11.22%
2020-09-11	0	0.980	0.980	0.990	0.980	1.100	1,265,000	1,269,475	1.0035	0.980	0.980	0.990	0.980	1.100	1,265,000	1.0035	-10.91%
2020-09-10	0	1.100	1.100	1.110	0.980	1.300	6,015,000	6,572,025	1.0926	1.100	1.100	1.110	0.980	1.300	6,015,000	1.0926	-3.51%
2020-09-09	0	1.140	1.130	1.150	0.750	1.290	11,695,000	12,055,925	1.0309	1.140	1.130	1.150	0.750	1.290	11,695,000	1.0309	42.50%
2020-09-08	0	0.800	0.800	0.810	0.760	0.990	8,155,000	6,772,225	0.8304	0.800	0.800	0.810	0.760	0.990	8,155,000	0.8304	-21.57%
2020-09-07	0	1.020	1.020	1.050	0.990	1.850	13,815,000	16,112,300	1.1663	1.020	1.020	1.050	0.990	1.850	13,815,000	1.1663	-46.60%
2020-09-04	0	1.910	1.910	1.920	1.150	7.210	73,172,500	402,723,963	5.5038	1.910	1.910	1.920	1.150	7.210	73,172,500	5.5038	-70.39%
2020-09-03	0	6.450	6.300	6.450	6.180	6.490	2,342,500	14,573,975	6.2215	6.450	6.300	6.450	6.180	6.490	2,342,500	6.2215	5.74%
2020-09-02	0	6.100	5.860	6.500	5.800	6.600	212,500	1,319,950	6.2115	6.100	5.860	6.500	5.800	6.600	212,500	6.2115	-6.15%
2020-09-01	0	6.500	6.200	6.500	5.600	6.500	4,875,000	29,254,350	6.0009	6.500	6.200	6.500	5.600	6.500	4,875,000	6.0009	12.07%
2020-08-31	0	5.800	5.800	5.850	5.500	6.000	217,200	1,257,280	5.7886	5.800	5.800	5.850	5.500	6.000	217,200	5.7886	17.41%
2020-08-28	0	4.940	4.900	5.090	4.320	5.100	240,000	1,151,850	4.7994	4.940	4.900	5.090	4.320	5.100	240,000	4.7994	17.90%
2020-08-27	0	4.190	4.050	4.320	3.660	4.190	375,000	1,434,800	3.8261	4.190	4.050	4.320	3.660	4.190	375,000	3.8261	13.86%
2020-08-26	0	3.680	3.390	3.730	3.300	3.890	1,585,000	5,297,675	3.3424	3.680	3.390	3.730	3.300	3.890	1,585,000	3.3424	0.00%
2020-08-25	0	3.680	3.480	3.680	2.800	3.990	2,760,000	8,388,475	3.0393	3.680	3.480	3.680	2.800	3.990	2,760,000	3.0393	27.34%
2020-08-24	0	2.890	2.890	-	2.770	2.880	47,500	134,375	2.8289	2.890	2.890	-	2.770	2.880	47,500	2.8289	2.85%
2020-08-21	0	2.810	2.700	-	-	-	0	0	-	2.810	2.700	-	-	-	0	-	0.00%
2020-08-20	0	2.810	2.700	2.810	2.810	2.810	12,500	35,125	2.8100	2.810	2.700	2.810	2.810	2.810	12,500	2.8100	0.00%
2020-08-19	0	2.810	2.600	-	2.590	2.810	1,035,000	2,796,375	2.7018	2.810	2.600	-	2.590	2.810	1,035,000	2.7018	4.07%
2020-08-18	0	2.700	2.700	2.740	2.560	2.740	140,000	367,975	2.6284	2.700	2.700	2.740	2.560	2.740	140,000	2.6284	0.00%
2020-08-17	0	2.700	2.670	2.790	2.640	2.700	75,000	199,100	2.6547	2.700	2.670	2.790	2.640	2.700	75,000	2.6547	-0.74%
2020-08-14	0	2.720	2.720	2.850	2.550	2.850	452,500	1,214,125	2.6831	2.720	2.720	2.850	2.550	2.850	452,500	2.6831	-7.80%
2020-08-13	0	2.950	2.910	2.950	2.740	3.450	940,000	2,802,100	2.9810	2.950	2.910	2.950	2.740	3.450	940,000	2.9810	-10.61%
2020-08-12	0	3.300	3.190	3.300	3.120	3.300	227,500	728,250	3.2011	3.300	3.190	3.300	3.120	3.300	227,500	3.2011	1.54%
2020-08-11	0	3.250	3.200	-	2.980	3.250	255,000	780,275	3.0599	3.250	3.200	-	2.980	3.250	255,000	3.0599	8.33%
2020-08-10	0	3.000	2.800	3.000	2.720	3.000	1,347,500	3,706,350	2.7505	3.000	2.800	3.000	2.720	3.000	1,347,500	2.7505	7.91%
2020-08-07	0	2.780	2.720	2.790	2.710	2.820	307,500	851,600	2.7694	2.780	2.720	2.790	2.710	2.820	307,500	2.7694	-0.71%
2020-08-06	0	2.800	2.700	2.800	2.640	2.800	157,500	417,150	2.6486	2.800	2.700	2.800	2.640	2.800	157,500	2.6486	3.70%
2020-08-05	0	2.700	2.640	2.700	2.620	2.700	397,500	1,042,875	2.6236	2.700	2.640	2.700	2.620	2.700	397,500	2.6236	2.66%
2020-08-04	0	2.630	2.630	2.670	2.620	2.680	500,000	1,315,350	2.6307	2.630	2.630	2.670	2.620	2.680	500,000	2.6307	-2.23%
2020-08-03	0	2.690	2.630	2.700	2.580	2.800	1,150,000	2,992,650	2.6023	2.690	2.630	2.700	2.580	2.800	1,150,000	2.6023	-0.37%
2020-07-31	0	2.700	2.550	2.700	2.500	2.700	2,657,500	6,747,250	2.5389	2.700	2.550	2.700	2.500	2.700	2,657,500	2.5389	6.30%
2020-07-30	0	2.540	2.500	2.550	2.440	2.540	877,500	2,191,750	2.4977	2.540	2.500	2.550	2.440	2.540	877,500	2.4977	0.79%
2020-07-29	0	2.520	2.510	2.530	2.400	2.570	500,000	1,255,725	2.5115	2.520	2.510	2.530	2.400	2.570	500,000	2.5115	5.00%
2020-07-28	0	2.400	2.400	2.450	2.190	2.700	2,145,000	5,258,825	2.4517	2.400	2.400	2.450	2.190	2.700	2,145,000	2.4517	7.62%
2020-07-27	0	2.230	2.150	2.230	2.170	2.560	337,500	765,475	2.2681	2.230	2.150	2.230	2.170	2.560	337,500	2.2681	6.19%
2020-07-24	0	2.100	2.100	2.120	2.060	2.120	62,500	131,700	2.1072	2.100	2.100	2.120	2.060	2.120	62,500	2.1072	0.96%
2020-07-23	0	2.080	2.060	2.140	2.050	2.120	247,500	513,625	2.0753	2.080	2.060	2.140	2.050	2.120	247,500	2.0753	-0.48%
2020-07-22	0	2.090	2.090	2.120	2.090	2.090	25,000	52,250	2.0900	2.090	2.090	2.120	2.090	2.090	25,000	2.0900	0.00%
2020-07-21	0	2.090	2.070	2.150	2.080	2.120	177,500	373,600	2.1048	2.090	2.070	2.150	2.080	2.120	177,500	2.1048	0.48%
2020-07-20	0	2.080	2.080	2.120	2.060	2.080	112,500	233,950	2.0796	2.080	2.080	2.120	2.060	2.080	112,500	2.0796	0.00%
2020-07-17	0	2.080	2.080	2.130	2.080	2.080	15,000	31,200	2.0800	2.080	2.080	2.130	2.080	2.080	15,000	2.0800	0.00%
2020-07-16	0	2.080	2.080	2.120	2.080	2.120	337,500	712,175	2.1101	2.080	2.080	2.120	2.080	2.120	337,500	2.1101	-3.26%
2020-07-15	0	2.150	2.110	2.150	2.040	2.180	270,000	570,775	2.1140	2.150	2.110	2.150	2.040	2.180	270,000	2.1140	5.39%
2020-07-14	0	2.040	2.040	2.070	2.000	2.060	275,000	565,225	2.0554	2.040	2.040	2.070	2.000	2.060	275,000	2.0554	-1.45%
2020-07-13	0	2.070	2.060	2.070	2.050	2.100	180,000	374,750	2.0819	2.070	2.060	2.070	2.050	2.100	180,000	2.0819	-4.17%
2020-07-10	0	2.160	2.100	2.160	2.000	2.220	9,420,000	20,550,025	2.1815	2.160	2.100	2.160	2.000	2.220	9,420,000	2.1815	0.47%
2020-07-09	0	2.150	2.120	2.140	2.010	2.150	1,490,000	3,122,325	2.0955	2.150	2.120	2.140	2.010	2.150	1,490,000	2.0955	3.86%
2020-07-08	0	2.070	2.070	2.090	2.060	2.130	450,000	942,425	2.0943	2.070	2.070	2.090	2.060	2.130	450,000	2.0943	-2.82%
2020-07-07	0	2.130	2.130	2.150	2.030	2.200	6,535,000	13,951,800	2.1349	2.130	2.130	2.150	2.030	2.200	6,535,000	2.1349	3.40%
2020-07-06	0	2.060	2.060	2.070	1.060	2.080	3,837,500	7,628,025	1.9878	2.060	2.060	2.070	1.060	2.080	3,837,500	1.9878	4.57%
2020-07-03	0	1.970	1.960	1.970	1.940	1.970	2,552,500	5,017,625	1.9658	1.970	1.960	1.970	1.940	1.970	2,552,500	1.9658	0.51%
2020-07-02	0	1.960	1.950	1.960	1.940	1.960	5,917,500	11,582,800	1.9574	1.960	1.950	1.960	1.940	1.960	5,917,500	1.9574	0.51%
2020-06-30	0	1.950	1.940	1.950	1.850	2.200	9,925,000	19,210,675	1.9356	1.950	1.940	1.950	1.850	2.200	9,925,000	1.9356	5.41%
2020-06-29	0	1.850	1.850	1.870	1.810	1.850	55,000	101,550	1.8464	1.850	1.850	1.870	1.810	1.850	55,000	1.8464	0.00%
2020-06-26	0	1.850	1.850	1.900	1.810	1.890	72,500	134,125	1.8500	1.850	1.850	1.900	1.810	1.890	72,500	1.8500	-3.65%
2020-06-24	0	1.920	1.850	1.920	1.900	1.920	72,500	138,475	1.9100	1.920	1.850	1.920	1.900	1.920	72,500	1.9100	0.00%
2020-06-23	0	1.920	1.850	1.920	1.810	1.950	35,000	64,300	1.8371	1.920	1.850	1.920	1.810	1.950	35,000	1.8371	3.23%
2020-06-22	0	1.860	1.900	1.950	1.860	1.950	70,000	130,825	1.8689	1.860	1.900	1.950	1.860	1.950	70,000	1.8689	-2.11%
2020-06-19	0	1.900	1.900	1.950	1.900	1.990	47,500	93,675	1.9721	1.900	1.900	1.950	1.900	1.990	47,500	1.9721	-3.06%
2020-06-18	0	1.960	1.850	1.960	1.970	1.970	2,500	4,925	1.9700	1.960	1.850	1.960	1.970	1.970	2,500	1.9700	1.55%
2020-06-17	0	1.930	1.930	2.000	1.870	2.050	70,000	139,150	1.9879	1.930	1.930	2.000	1.870	2.050	70,000	1.9879	-3.98%
2020-06-16	0	2.010	1.850	2.020	1.910	2.040	167,500	330,425	1.9727	2.010	1.850	2.020	1.910	2.040	167,500	1.9727	7.49%
2020-06-15	0	1.870	1.870	1.990	1.850	1.900	42,500	79,425	1.8688	1.870	1.870	1.990	1.850	1.900	42,500	1.8688	1.08%
2020-06-12	0	1.850	1.850	1.880	1.810	1.850	60,000	110,200	1.8367	1.850	1.850	1.880	1.810	1.850	60,000	1.8367	0.00%
2020-06-11	0	1.850	1.850	1.900	1.850	1.880	102,500	191,150	1.8649	1.850	1.850	1.900	1.850	1.880	102,500	1.8649	-1.60%
2020-06-10	0	1.880	1.880	1.940	1.830	1.950	362,500	674,850	1.8617	1.880	1.880	1.940	1.830	1.950	362,500	1.8617	-2.08%
2020-06-09	0	1.920	1.910	1.920	1.900	1.920	120,000	229,200	1.9100	1.920	1.910	1.920	1.900	1.920	120,000	1.9100	1.05%
2020-06-08	0	1.900	1.910	1.940	1.900	2.000	37,500	73,100	1.9493	1.900	1.910	1.940	1.900	2.000	37,500	1.9493	-5.00%
2020-06-05	0	2.000	1.940	2.000	2.000	2.080	240,000	482,250	2.0094	2.000	1.940	2.000	2.000	2.080	240,000	2.0094	0.00%
2020-06-04	0	2.000	1.940	2.000	2.000	2.090	40,000	82,075	2.0519	2.000	1.940	2.000	2.000	2.090	40,000	2.0519	-4.31%
2020-06-03	0	2.090	2.010	2.090	1.810	2.100	1,885,000	3,694,425	1.9599	2.090	2.010	2.090	1.810	2.100	1,885,000	1.9599	7.18%
2020-06-02	0	1.950	1.840	1.950	1.900	1.980	1,017,500	1,997,400	1.9630	1.950	1.840	1.950	1.900	1.980	1,017,500	1.9630	0.52%
2020-06-01	0	1.940	1.860	1.940	1.820	1.940	1,047,500	1,990,525	1.9003	1.940	1.860	1.940	1.820	1.940	1,047,500	1.9003	2.11%
2020-05-29	0	1.900	1.840	1.900	1.800	1.900	472,500	862,550	1.8255	1.900	1.840	1.900	1.800	1.900	472,500	1.8255	4.40%
2020-05-28	0	1.820	1.810	1.880	1.800	1.900	1,102,500	2,085,725	1.8918	1.820	1.810	1.880	1.800	1.900	1,102,500	1.8918	1.11%
2020-05-27	0	1.800	1.800	1.810	1.790	1.910	190,000	357,725	1.8828	1.800	1.800	1.810	1.790	1.910	190,000	1.8828	-5.76%
2020-05-26	0	1.910	1.920	1.980	1.840	2.080	160,000	312,275	1.9517	1.910	1.920	1.980	1.840	2.080	160,000	1.9517	0.00%
2020-05-25	0	1.910	1.780	1.950	1.890	1.980	2,172,500	4,139,175	1.9053	1.910	1.780	1.950	1.890	1.980	2,172,500	1.9053	-4.02%
2020-05-22	0	1.990	1.950	2.000	1.850	2.130	357,500	696,575	1.9485	1.990	1.950	2.000	1.850	2.130	357,500	1.9485	-7.44%
2020-05-21	0	2.150	2.120	2.150	1.920	2.190	1,960,000	4,018,825	2.0504	2.150	2.120	2.150	1.920	2.190	1,960,000	2.0504	7.50%
2020-05-20	0	2.000	1.950	2.050	1.810	2.160	1,760,000	3,478,100	1.9762	2.000	1.950	2.050	1.810	2.160	1,760,000	1.9762	-7.41%
2020-05-19	0	2.160	2.160	2.180	2.060	2.350	6,251,500	13,636,270	2.1813	2.160	2.160	2.180	2.060	2.350	6,251,500	2.1813	4.85%
2020-05-18	0	2.060	2.060	2.090	1.450	2.350	30,565,510	55,470,940	1.8148	2.060	2.060	2.090	1.450	2.350	30,565,510	1.8148