Prices and Webb-site Total Returns

Lapco Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08472	2017-07-18			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0.700	0.680	0.700	0.690	0.720	786,000	552,020	0.7023	0.700	0.680	0.700	0.690	0.720	786,000	0.7023	0.00%
2025-12-30	0.700	0.670	0.700	0.640	0.710	2,315,000	1,525,560	0.6590	0.700	0.670	0.700	0.640	0.710	2,315,000	0.6590	6.06%
2025-12-29	0.660	0.650	0.660	0.610	0.670	2,696,000	1,737,920	0.6446	0.660	0.650	0.660	0.610	0.670	2,696,000	0.6446	-1.49%
2025-12-24	0.670	0.660	0.680	0.670	0.680	606,000	406,720	0.6712	0.670	0.660	0.680	0.670	0.680	606,000	0.6712	0.00%
2025-12-23	0.670	0.670	0.690	0.670	0.710	1,234,000	854,180	0.6922	0.670	0.670	0.690	0.670	0.710	1,234,000	0.6922	-5.63%
2025-12-22	0.710	0.680	0.710	0.670	0.710	1,838,000	1,273,280	0.6928	0.710	0.680	0.710	0.670	0.710	1,838,000	0.6928	0.00%
2025-12-19	0.710	0.710	0.720	0.650	0.710	3,245,000	2,152,190	0.6632	0.710	0.710	0.720	0.650	0.710	3,245,000	0.6632	7.58%
2025-12-18	0.660	0.640	0.660	0.650	0.660	1,218,000	802,580	0.6589	0.660	0.640	0.660	0.650	0.660	1,218,000	0.6589	0.00%
2025-12-17	0.660	0.640	0.660	0.650	0.670	1,702,000	1,123,900	0.6603	0.660	0.640	0.660	0.650	0.670	1,702,000	0.6603	1.54%
2025-12-16	0.650	0.640	0.650	0.650	0.680	1,802,000	1,198,640	0.6652	0.650	0.640	0.650	0.650	0.680	1,802,000	0.6652	-2.99%
2025-12-15	0.670	0.650	0.660	0.650	0.680	1,330,000	889,440	0.6688	0.670	0.650	0.660	0.650	0.680	1,330,000	0.6688	0.00%
2025-12-12	0.670	0.640	0.670	0.660	0.690	1,882,000	1,271,780	0.6758	0.670	0.640	0.670	0.660	0.690	1,882,000	0.6758	-4.29%
2025-12-11	0.700	0.670	0.690	0.630	0.700	1,384,000	892,600	0.6449	0.700	0.670	0.690	0.630	0.700	1,384,000	0.6449	11.11%
2025-12-10	0.630	0.610	0.630	0.620	0.640	1,276,000	796,900	0.6245	0.630	0.610	0.630	0.620	0.640	1,276,000	0.6245	0.00%
2025-12-09	0.630	0.610	0.630	0.610	0.630	1,299,500	814,710	0.6269	0.630	0.610	0.630	0.610	0.630	1,299,500	0.6269	-1.56%
2025-12-08	0.640	0.620	0.640	0.620	0.640	1,748,000	1,098,280	0.6283	0.640	0.620	0.640	0.620	0.640	1,748,000	0.6283	1.59%
2025-12-05	0.630	0.620	0.640	0.620	0.630	790,000	493,200	0.6243	0.630	0.620	0.640	0.620	0.630	790,000	0.6243	0.00%
2025-12-04	0.630	0.610	0.630	0.620	0.660	1,098,000	692,840	0.6310	0.630	0.610	0.630	0.620	0.660	1,098,000	0.6310	1.61%
2025-12-03	0.620	0.610	0.630	0.620	0.660	866,000	554,300	0.6401	0.620	0.610	0.630	0.620	0.660	866,000	0.6401	-4.62%
2025-12-02	0.650	0.610	0.650	0.610	0.660	2,022,000	1,246,700	0.6166	0.650	0.610	0.650	0.610	0.660	2,022,000	0.6166	6.56%
2025-12-01	0.610	0.600	0.610	0.610	0.690	1,618,000	1,034,500	0.6394	0.610	0.600	0.610	0.610	0.690	1,618,000	0.6394	-3.17%
2025-11-28	0.630	0.610	0.640	0.620	0.640	676,000	421,760	0.6239	0.630	0.610	0.640	0.620	0.640	676,000	0.6239	1.61%
2025-11-27	0.620	0.600	0.620	0.600	0.640	1,083,500	679,955	0.6276	0.620	0.600	0.620	0.600	0.640	1,083,500	0.6276	-3.12%
2025-11-26	0.640	0.620	0.640	0.620	0.660	1,684,000	1,075,640	0.6387	0.640	0.620	0.640	0.620	0.660	1,684,000	0.6387	1.59%
2025-11-25	0.630	0.620	0.630	0.630	0.670	2,230,000	1,460,740	0.6550	0.630	0.620	0.630	0.630	0.670	2,230,000	0.6550	-4.55%
2025-11-24	0.660	0.640	0.660	0.650	0.700	2,786,000	1,850,060	0.6641	0.660	0.640	0.660	0.650	0.700	2,786,000	0.6641	0.00%
2025-11-21	0.660	0.630	0.660	0.620	0.660	3,698,000	2,377,340	0.6429	0.660	0.630	0.660	0.620	0.660	3,698,000	0.6429	-1.49%
2025-11-20	0.670	0.640	0.670	0.650	0.670	1,702,000	1,126,580	0.6619	0.670	0.640	0.670	0.650	0.670	1,702,000	0.6619	3.08%
2025-11-19	0.650	0.630	0.650	0.620	0.670	1,214,000	789,180	0.6501	0.650	0.630	0.650	0.620	0.670	1,214,000	0.6501	1.56%
2025-11-18	0.640	0.630	0.640	0.620	0.700	2,010,000	1,304,880	0.6492	0.640	0.630	0.640	0.620	0.700	2,010,000	0.6492	-8.57%
2025-11-17	0.700	0.700	0.720	0.680	0.770	2,769,000	1,978,920	0.7147	0.700	0.700	0.720	0.680	0.770	2,769,000	0.7147	1.45%
2025-11-14	0.690	0.660	0.700	0.650	0.700	2,140,250	1,434,240	0.6701	0.690	0.660	0.700	0.650	0.700	2,140,250	0.6701	2.99%
2025-11-13	0.670	0.640	0.670	0.650	0.680	2,332,000	1,548,620	0.6641	0.670	0.640	0.670	0.650	0.680	2,332,000	0.6641	-4.29%
2025-11-12	0.700	0.650	0.710	0.630	0.700	2,188,000	1,448,480	0.6620	0.700	0.650	0.710	0.630	0.700	2,188,000	0.6620	4.48%
2025-11-11	0.670	0.650	0.660	0.600	0.680	3,142,250	2,007,050	0.6387	0.670	0.650	0.660	0.600	0.680	3,142,250	0.6387	11.67%
2025-11-10	0.600	0.600	0.620	0.550	0.620	2,851,000	1,602,395	0.5620	0.600	0.600	0.620	0.550	0.620	2,851,000	0.5620	7.14%
2025-11-07	0.560	0.550	0.570	0.540	0.570	3,424,000	1,888,220	0.5515	0.560	0.550	0.570	0.540	0.570	3,424,000	0.5515	3.70%
2025-11-06	0.540	0.540	0.550	0.530	0.570	2,006,000	1,101,540	0.5491	0.540	0.540	0.550	0.530	0.570	2,006,000	0.5491	-5.26%
2025-11-05	0.570	0.560	0.570	0.550	0.600	3,236,000	1,825,200	0.5640	0.570	0.560	0.570	0.550	0.600	3,236,000	0.5640	0.00%
2025-11-04	0.570	0.560	0.570	0.560	0.580	2,890,000	1,627,520	0.5632	0.570	0.560	0.570	0.560	0.580	2,890,000	0.5632	0.00%
2025-11-03	0.570	0.560	0.570	0.540	0.580	3,168,000	1,778,280	0.5613	0.570	0.560	0.570	0.540	0.580	3,168,000	0.5613	-1.72%
2025-10-31	0.580	0.570	0.580	0.560	0.630	2,242,000	1,298,920	0.5794	0.580	0.570	0.580	0.560	0.630	2,242,000	0.5794	1.75%
2025-10-30	0.570	0.560	0.570	0.530	0.580	2,968,000	1,616,840	0.5448	0.570	0.560	0.570	0.530	0.580	2,968,000	0.5448	3.64%
2025-10-28	0.550	0.530	0.550	0.530	0.570	3,772,000	2,090,500	0.5542	0.550	0.530	0.550	0.530	0.570	3,772,000	0.5542	-3.51%
2025-10-27	0.570	0.550	0.580	0.540	0.580	3,184,000	1,743,460	0.5476	0.570	0.550	0.580	0.540	0.580	3,184,000	0.5476	3.64%
2025-10-24	0.550	0.540	0.550	0.540	0.570	1,996,000	1,099,780	0.5510	0.550	0.540	0.550	0.540	0.570	1,996,000	0.5510	3.77%
2025-10-23	0.530	0.530	0.540	0.520	0.590	3,154,250	1,772,272	0.5619	0.530	0.530	0.540	0.520	0.590	3,154,250	0.5619	-11.67%
2025-10-22	0.600	0.580	0.600	0.550	0.620	5,137,750	2,966,320	0.5774	0.600	0.580	0.600	0.550	0.620	5,137,750	0.5774	7.14%
2025-10-21	0.560	0.530	0.560	0.540	0.580	4,312,000	2,426,000	0.5626	0.560	0.530	0.560	0.540	0.580	4,312,000	0.5626	0.00%
2025-10-20	0.560	0.550	0.560	0.530	0.590	4,110,000	2,276,120	0.5538	0.560	0.550	0.560	0.530	0.590	4,110,000	0.5538	5.66%
2025-10-17	0.530	0.500	0.510	0.520	0.600	1,448,000	800,670	0.5529	0.530	0.500	0.510	0.520	0.600	1,448,000	0.5529	-1.85%
2025-10-16	0.540	0.530	0.560	0.540	0.680	4,636,938	2,929,719	0.6318	0.540	0.530	0.560	0.540	0.680	4,636,938	0.6318	-15.62%
2025-10-15	0.640	0.640	0.660	0.610	0.800	3,250,000	2,464,700	0.7584	0.640	0.640	0.660	0.610	0.800	3,250,000	0.7584	-20.00%
2025-10-14	0.800	0.790	0.800	0.800	0.900	7,536,000	6,341,260	0.8415	0.800	0.790	0.800	0.800	0.900	7,536,000	0.8415	0.00%
2025-10-13	0.800	0.790	0.810	0.800	0.880	7,049,000	5,859,620	0.8313	0.800	0.790	0.810	0.800	0.880	7,049,000	0.8313	-5.88%
2025-10-10	0.850	0.820	0.850	0.740	0.860	3,703,750	3,040,877	0.8210	0.850	0.820	0.850	0.740	0.860	3,703,750	0.8210	10.39%
2025-10-09	0.770	0.740	0.770	0.620	0.780	7,158,000	4,734,860	0.6615	0.770	0.740	0.770	0.620	0.780	7,158,000	0.6615	18.46%
2025-10-08	0.650	0.630	0.650	0.630	0.700	1,376,000	884,660	0.6429	0.650	0.630	0.650	0.630	0.700	1,376,000	0.6429	0.00%
2025-10-06	0.650	0.620	0.650	0.620	0.650	4,328,000	2,768,620	0.6397	0.650	0.620	0.650	0.620	0.650	4,328,000	0.6397	0.00%
2025-10-03	0.650	0.630	0.650	0.630	0.690	2,096,000	1,370,320	0.6538	0.650	0.630	0.650	0.630	0.690	2,096,000	0.6538	1.56%
2025-10-02	0.640	0.630	0.640	0.620	0.720	1,724,000	1,156,700	0.6709	0.640	0.630	0.640	0.620	0.720	1,724,000	0.6709	-12.33%
2025-09-30	0.730	0.710	0.750	0.600	0.750	3,287,000	2,284,580	0.6950	0.730	0.710	0.750	0.600	0.750	3,287,000	0.6950	8.96%
2025-09-29	0.670	0.650	0.670	0.490	0.680	5,106,000	2,696,840	0.5282	0.670	0.650	0.670	0.490	0.680	5,106,000	0.5282	26.42%
2025-09-26	0.530	0.520	0.530	0.495	0.600	1,732,000	958,200	0.5532	0.530	0.520	0.530	0.495	0.600	1,732,000	0.5532	-15.87%
2025-09-25	0.630	0.610	0.630	0.435	0.720	3,487,000	1,922,141	0.5512	0.630	0.610	0.630	0.435	0.720	3,487,000	0.5512	43.18%
2025-09-24	0.440	0.415	0.440	0.410	0.460	1,129,500	479,810	0.4248	0.440	0.415	0.440	0.410	0.460	1,129,500	0.4248	3.53%
2025-09-23	0.425	0.415	0.435	0.410	0.435	1,080,000	449,910	0.4166	0.425	0.415	0.435	0.410	0.435	1,080,000	0.4166	2.41%
2025-09-22	0.415	0.415	0.440	0.400	0.420	4,860,000	1,970,050	0.4054	0.415	0.415	0.440	0.400	0.420	4,860,000	0.4054	3.75%
2025-09-19	0.400	0.400	0.450	0.395	0.415	1,312,000	535,450	0.4081	0.400	0.400	0.450	0.395	0.415	1,312,000	0.4081	-2.44%
2025-09-18	0.410	0.410	0.440	0.370	0.420	1,486,000	569,200	0.3830	0.410	0.410	0.440	0.370	0.420	1,486,000	0.3830	10.81%
2025-09-17	0.370	0.355	0.415	0.370	0.390	1,156,000	442,230	0.3826	0.370	0.355	0.415	0.370	0.390	1,156,000	0.3826	0.00%
2025-09-16	0.370	0.365	0.405	0.340	0.370	3,700,000	1,305,360	0.3528	0.370	0.365	0.405	0.340	0.370	3,700,000	0.3528	4.23%
2025-09-15	0.355	0.355	0.440	0.355	0.370	222,000	79,030	0.3560	0.355	0.355	0.440	0.355	0.370	222,000	0.3560	-2.74%
2025-09-12	0.365	0.365	0.430	0.365	0.375	318,500	119,402	0.3749	0.365	0.365	0.430	0.365	0.375	318,500	0.3749	-5.19%
2025-09-11	0.385	0.385	0.430	0.380	0.390	8,000	2,990	0.3738	0.385	0.385	0.430	0.380	0.390	8,000	0.3738	-1.28%
2025-09-10	0.390	0.390	0.430	0.370	0.400	4,000	1,540	0.3850	0.390	0.390	0.430	0.370	0.400	4,000	0.3850	-2.50%
2025-09-09	0.400	0.400	0.445	0.395	0.400	4,000	1,590	0.3975	0.400	0.400	0.445	0.395	0.400	4,000	0.3975	1.27%
2025-09-08	0.395	0.375	0.445	0.390	0.395	602,000	234,790	0.3900	0.395	0.375	0.445	0.390	0.395	602,000	0.3900	0.00%
2025-09-05	0.395	0.375	0.450	0.395	0.410	4,000	1,610	0.4025	0.395	0.375	0.450	0.395	0.410	4,000	0.4025	-4.82%
2025-09-04	0.415	0.380	0.450	0.385	0.415	44,000	18,040	0.4100	0.415	0.380	0.450	0.385	0.415	44,000	0.4100	7.79%
2025-09-03	0.385	0.385	0.450	0.375	0.390	28,000	10,680	0.3814	0.385	0.385	0.450	0.375	0.390	28,000	0.3814	0.00%
2025-09-02	0.385	0.380	0.435	0.380	0.385	90,000	34,620	0.3847	0.385	0.380	0.435	0.380	0.385	90,000	0.3847	0.00%
2025-09-01	0.385	0.385	0.440	0.375	0.385	112,000	42,640	0.3807	0.385	0.385	0.440	0.375	0.385	112,000	0.3807	-1.28%
2025-08-29	0.390	0.395	0.415	0.390	0.395	8,000	3,130	0.3913	0.390	0.395	0.415	0.390	0.395	8,000	0.3913	0.00%
2025-08-28	0.390	0.385	0.415	0.390	0.415	38,000	15,170	0.3992	0.390	0.385	0.415	0.390	0.415	38,000	0.3992	-7.14%
2025-08-27	0.420	0.415	0.420	0.395	0.460	2,148,000	856,170	0.3986	0.420	0.415	0.420	0.395	0.460	2,148,000	0.3986	-1.18%
2025-08-26	0.425	0.425	0.460	-	-	0	0	-	0.425	0.425	0.460	-	-	0	-	1.19%
2025-08-25	0.420	0.420	0.450	0.400	0.475	2,246,000	902,600	0.4019	0.420	0.420	0.450	0.400	0.475	2,246,000	0.4019	-2.33%
2025-08-22	0.430	0.380	0.430	0.430	0.430	2,000	860	0.4300	0.430	0.380	0.430	0.430	0.430	2,000	0.4300	4.88%
2025-08-21	0.410	0.410	0.440	0.370	0.445	524,750	195,305	0.3722	0.410	0.410	0.440	0.370	0.445	524,750	0.3722	0.00%
2025-08-20	0.410	0.400	0.410	0.380	0.410	3,016,500	1,146,680	0.3801	0.410	0.400	0.410	0.380	0.410	3,016,500	0.3801	1.23%
2025-08-19	0.405	0.375	0.420	-	-	0	0	-	0.405	0.375	0.420	-	-	0	-	0.00%
2025-08-18	0.405	0.405	0.425	0.400	0.415	26,000	10,430	0.4012	0.405	0.405	0.425	0.400	0.415	26,000	0.4012	0.00%
2025-08-15	0.405	0.405	0.425	0.400	0.415	3,400,000	1,360,060	0.4000	0.405	0.405	0.425	0.400	0.415	3,400,000	0.4000	0.00%
2025-08-14	0.405	0.405	0.460	0.400	0.430	8,000	3,300	0.4125	0.405	0.405	0.460	0.400	0.430	8,000	0.4125	-2.41%
2025-08-13	0.415	0.415	0.460	0.400	0.410	3,409,500	1,380,805	0.4050	0.415	0.415	0.460	0.400	0.410	3,409,500	0.4050	0.00%
2025-08-12	0.415	0.415	0.460	0.410	0.415	18,000	7,390	0.4106	0.415	0.415	0.460	0.410	0.415	18,000	0.4106	1.22%
2025-08-11	0.410	0.370	0.460	-	-	0	0	-	0.410	0.370	0.460	-	-	0	-	0.00%
2025-08-08	0.410	0.405	0.460	0.400	0.410	4,500,000	1,805,170	0.4011	0.410	0.405	0.460	0.400	0.410	4,500,000	0.4011	-2.38%
2025-08-07	0.420	0.405	0.455	0.405	0.420	20,750	8,506	0.4099	0.420	0.405	0.455	0.405	0.420	20,750	0.4099	-1.18%
2025-08-06	0.425	0.425	0.460	0.370	0.440	6,000	2,450	0.4083	0.425	0.425	0.460	0.370	0.440	6,000	0.4083	-3.41%
2025-08-05	0.440	0.405	0.450	0.440	0.450	4,000	1,780	0.4450	0.440	0.405	0.450	0.440	0.450	4,000	0.4450	-4.35%
2025-08-04	0.460	0.405	0.460	0.420	0.465	7,000	3,010	0.4300	0.460	0.405	0.460	0.420	0.465	7,000	0.4300	6.98%
2025-08-01	0.430	0.410	0.435	0.430	0.435	20,000	8,690	0.4345	0.430	0.410	0.435	0.430	0.435	20,000	0.4345	0.00%
2025-07-31	0.430	0.410	0.430	0.395	0.430	67,000	27,690	0.4133	0.430	0.410	0.430	0.395	0.430	67,000	0.4133	3.61%
2025-07-30	0.415	0.365	0.430	0.400	0.415	4,000	1,630	0.4075	0.415	0.365	0.430	0.400	0.415	4,000	0.4075	3.75%
2025-07-29	0.400	0.350	0.400	0.390	0.400	20,000	7,660	0.3830	0.400	0.350	0.400	0.390	0.400	20,000	0.3830	2.56%
2025-07-28	0.390	0.375	0.400	0.375	0.390	134,000	52,180	0.3894	0.390	0.375	0.400	0.375	0.390	134,000	0.3894	4.00%
2025-07-25	0.375	0.360	0.400	0.360	0.375	5,000	1,810	0.3620	0.375	0.360	0.400	0.360	0.375	5,000	0.3620	2.74%
2025-07-24	0.365	0.355	0.400	0.360	0.365	4,000	1,450	0.3625	0.365	0.355	0.400	0.360	0.365	4,000	0.3625	2.82%
2025-07-23	0.355	0.355	0.440	0.355	0.355	2,000	710	0.3550	0.355	0.355	0.440	0.355	0.355	2,000	0.3550	0.00%
2025-07-22	0.355	0.355	0.400	0.340	0.365	1,153,250	396,102	0.3435	0.355	0.355	0.400	0.340	0.365	1,153,250	0.3435	-8.97%
2025-07-21	0.390	0.385	0.440	0.390	0.390	64,000	24,960	0.3900	0.390	0.385	0.440	0.390	0.390	64,000	0.3900	1.30%
2025-07-18	0.385	0.385	0.430	0.385	0.440	17,000	6,730	0.3959	0.385	0.385	0.430	0.385	0.440	17,000	0.3959	-4.94%
2025-07-17	0.405	0.405	0.450	0.380	0.405	98,000	38,040	0.3882	0.405	0.405	0.450	0.380	0.405	98,000	0.3882	5.19%
2025-07-16	0.385	0.380	0.390	0.360	0.390	304,500	114,200	0.3750	0.385	0.380	0.390	0.360	0.390	304,500	0.3750	11.59%
2025-07-15	0.345	0.345	0.375	0.340	0.350	52,000	18,180	0.3496	0.345	0.345	0.375	0.340	0.350	52,000	0.3496	0.00%
2025-07-14	0.345	0.350	0.380	0.345	0.360	14,500	5,175	0.3569	0.345	0.350	0.380	0.345	0.360	14,500	0.3569	-1.43%
2025-07-11	0.350	0.350	0.375	0.340	0.360	30,000	10,540	0.3513	0.350	0.350	0.375	0.340	0.360	30,000	0.3513	6.06%
2025-07-10	0.330	0.330	0.360	0.330	0.335	4,000	1,330	0.3325	0.330	0.330	0.360	0.330	0.335	4,000	0.3325	0.00%
2025-07-09	0.330	0.330	0.350	0.330	0.335	8,000	2,690	0.3363	0.330	0.330	0.350	0.330	0.335	8,000	0.3363	0.00%
2025-07-08	0.330	0.325	0.355	0.325	0.330	68,000	22,750	0.3346	0.330	0.325	0.355	0.325	0.330	68,000	0.3346	-1.49%
2025-07-07	0.335	0.330	0.380	0.330	0.335	18,000	5,950	0.3306	0.335	0.330	0.380	0.330	0.335	18,000	0.3306	1.52%
2025-07-04	0.330	0.325	0.330	0.330	0.345	12,000	3,990	0.3325	0.330	0.325	0.330	0.330	0.345	12,000	0.3325	-4.35%
2025-07-03	0.345	0.345	0.370	0.345	0.370	104,000	37,700	0.3625	0.345	0.345	0.370	0.345	0.370	104,000	0.3625	6.15%
2025-07-02	0.325	0.325	0.355	0.325	0.355	10,000	3,370	0.3370	0.325	0.325	0.355	0.325	0.355	10,000	0.3370	-8.45%
2025-06-30	0.355	0.325	0.390	0.325	0.360	122,000	43,640	0.3577	0.355	0.325	0.390	0.325	0.360	122,000	0.3577	9.23%
2025-06-27	0.325	0.325	0.350	0.320	0.325	42,000	13,640	0.3248	0.325	0.325	0.350	0.320	0.325	42,000	0.3248	0.00%
2025-06-26	0.325	0.325	0.335	0.320	0.330	10,000	3,260	0.3260	0.325	0.325	0.335	0.320	0.330	10,000	0.3260	3.17%
2025-06-25	0.315	0.315	0.335	0.315	0.335	4,000	1,300	0.3250	0.315	0.315	0.335	0.315	0.335	4,000	0.3250	-5.97%
2025-06-24	0.335	0.335	0.340	0.320	0.335	6,000	1,950	0.3250	0.335	0.335	0.340	0.320	0.335	6,000	0.3250	-1.47%
2025-06-23	0.340	0.340	0.345	0.335	0.340	4,000	1,350	0.3375	0.340	0.340	0.345	0.335	0.340	4,000	0.3375	0.00%
2025-06-20	0.340	0.340	0.350	0.340	0.340	8,000	2,780	0.3475	0.340	0.340	0.350	0.340	0.340	8,000	0.3475	4.62%
2025-06-19	0.325	0.325	0.360	0.325	0.335	4,000	1,320	0.3300	0.325	0.325	0.360	0.325	0.335	4,000	0.3300	-1.52%
2025-06-18	0.330	0.330	0.370	0.320	0.350	6,000	1,980	0.3300	0.330	0.330	0.370	0.320	0.350	6,000	0.3300	-5.71%
2025-06-17	0.350	0.335	0.360	-	-	0	0	-	0.350	0.335	0.360	-	-	0	-	0.00%
2025-06-16	0.350	0.340	0.365	0.325	0.350	4,000	1,350	0.3375	0.350	0.340	0.365	0.325	0.350	4,000	0.3375	7.69%
2025-06-13	0.325	0.325	0.350	0.325	0.350	4,000	1,350	0.3375	0.325	0.325	0.350	0.325	0.350	4,000	0.3375	-7.14%
2025-06-12	0.350	0.350	0.365	0.350	0.365	8,000	2,890	0.3613	0.350	0.350	0.365	0.350	0.365	8,000	0.3613	-4.11%
2025-06-11	0.365	0.345	0.390	0.345	0.365	4,000	1,420	0.3550	0.365	0.345	0.390	0.345	0.365	4,000	0.3550	5.80%
2025-06-10	0.345	0.335	0.350	-	-	0	0	-	0.345	0.335	0.350	-	-	0	-	0.00%
2025-06-09	0.345	0.330	0.370	0.335	0.345	24,000	8,080	0.3367	0.345	0.330	0.370	0.335	0.345	24,000	0.3367	-1.43%
2025-06-06	0.350	0.325	0.365	-	-	0	0	-	0.350	0.325	0.365	-	-	0	-	0.00%
2025-06-05	0.350	0.325	0.370	0.350	0.350	4,000	1,400	0.3500	0.350	0.325	0.370	0.350	0.350	4,000	0.3500	1.45%
2025-06-04	0.345	0.345	0.350	-	-	0	0	-	0.345	0.345	0.350	-	-	0	-	1.47%
2025-06-03	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2025-06-02	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2025-05-30	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
2025-05-29	0.340	0.340	0.355	0.320	0.320	6,000	1,920	0.3200	0.340	0.340	0.355	0.320	0.320	6,000	0.3200	-1.45%
2025-05-28	0.345	0.315	0.380	-	-	0	0	-	0.345	0.315	0.380	-	-	0	-	0.00%
2025-05-27	0.345	0.345	0.350	0.335	0.350	40,000	13,560	0.3390	0.345	0.345	0.350	0.335	0.350	40,000	0.3390	-1.43%
2025-05-26	0.350	0.330	0.380	-	-	0	0	-	0.350	0.330	0.380	-	-	0	-	0.00%
2025-05-23	0.350	0.330	0.375	0.350	0.360	12,000	4,230	0.3525	0.350	0.330	0.375	0.350	0.360	12,000	0.3525	0.00%
2025-05-22	0.350	0.335	0.380	-	-	0	0	-	0.350	0.335	0.380	-	-	0	-	0.00%
2025-05-21	0.350	0.340	0.360	0.335	0.350	1,884,000	645,400	0.3426	0.350	0.340	0.360	0.335	0.350	1,884,000	0.3426	6.06%
2025-05-20	0.330	0.330	0.365	0.330	0.330	208,000	69,660	0.3349	0.330	0.330	0.365	0.330	0.330	208,000	0.3349	0.00%
2025-05-19	0.330	0.330	0.355	0.325	0.325	154,000	50,050	0.3250	0.330	0.330	0.355	0.325	0.325	154,000	0.3250	1.54%
2025-05-16	0.325	0.330	0.390	0.325	0.355	112,000	36,565	0.3265	0.325	0.330	0.390	0.325	0.355	112,000	0.3265	-8.45%
2025-05-15	0.355	0.355	0.365	-	-	0	0	-	0.355	0.355	0.365	-	-	0	-	2.90%
2025-05-14	0.345	0.330	0.380	0.335	0.365	88,000	30,380	0.3452	0.345	0.330	0.380	0.335	0.365	88,000	0.3452	-5.48%
2025-05-13	0.365	0.330	0.370	-	-	0	0	-	0.365	0.330	0.370	-	-	0	-	0.00%
2025-05-12	0.365	0.325	0.370	-	-	0	0	-	0.365	0.325	0.370	-	-	0	-	0.00%
2025-05-09	0.365	0.325	0.375	0.330	0.380	90,000	29,900	0.3322	0.365	0.325	0.375	0.330	0.380	90,000	0.3322	5.80%
2025-05-08	0.345	0.355	0.375	0.325	0.345	46,000	15,790	0.3433	0.345	0.355	0.375	0.325	0.345	46,000	0.3433	0.00%
2025-05-07	0.345	0.330	0.345	0.335	0.345	11,000	3,690	0.3355	0.345	0.330	0.345	0.335	0.345	11,000	0.3355	0.00%
2025-05-06	0.345	0.325	0.345	0.325	0.350	198,000	64,990	0.3282	0.345	0.325	0.345	0.325	0.350	198,000	0.3282	6.15%
2025-05-02	0.325	0.325	0.345	0.325	0.330	52,000	17,020	0.3273	0.325	0.325	0.345	0.325	0.330	52,000	0.3273	-1.52%
2025-04-30	0.330	0.330	0.340	0.325	0.400	1,066,000	367,230	0.3445	0.330	0.330	0.340	0.325	0.400	1,066,000	0.3445	-1.49%
2025-04-29	0.335	0.335	0.345	0.320	0.680	2,921,000	1,348,705	0.4617	0.335	0.335	0.345	0.320	0.680	2,921,000	0.4617	8.06%
2025-04-28	0.310	0.310	0.335	0.310	0.360	52,000	17,790	0.3421	0.310	0.310	0.335	0.310	0.360	52,000	0.3421	3.33%
2025-04-25	0.300	0.300	0.325	0.300	0.315	32,000	9,850	0.3078	0.300	0.300	0.325	0.300	0.315	32,000	0.3078	0.00%
2025-04-24	0.300	0.300	0.345	0.295	0.375	58,000	18,590	0.3205	0.300	0.300	0.345	0.295	0.375	58,000	0.3205	-20.00%
2025-04-23	0.375	0.370	0.395	0.360	0.415	30,000	11,610	0.3870	0.375	0.370	0.395	0.360	0.415	30,000	0.3870	15.38%
2025-04-22	0.325	0.325	0.390	0.320	0.380	7,000	2,460	0.3514	0.325	0.325	0.390	0.320	0.380	7,000	0.3514	0.00%
2025-04-17	0.325	0.305	0.380	0.325	0.340	22,000	7,360	0.3345	0.325	0.305	0.380	0.325	0.340	22,000	0.3345	14.04%
2025-04-16	0.285	0.280	0.380	0.270	0.325	8,000	2,450	0.3063	0.285	0.280	0.380	0.270	0.325	8,000	0.3063	-12.31%
2025-04-15	0.325	0.325	0.410	0.315	0.350	18,000	6,180	0.3433	0.325	0.325	0.410	0.315	0.350	18,000	0.3433	-7.14%
2025-04-14	0.350	0.340	0.415	0.320	0.350	4,000	1,340	0.3350	0.350	0.340	0.415	0.320	0.350	4,000	0.3350	9.38%
2025-04-11	0.320	0.320	0.435	0.320	0.320	2,000	640	0.3200	0.320	0.320	0.435	0.320	0.320	2,000	0.3200	-9.86%
2025-04-10	0.355	0.355	0.390	0.325	0.390	38,000	14,010	0.3687	0.355	0.355	0.390	0.325	0.390	38,000	0.3687	14.52%
2025-04-09	0.310	0.300	0.375	0.260	0.385	28,000	9,650	0.3446	0.310	0.300	0.375	0.260	0.385	28,000	0.3446	-23.46%
2025-04-08	0.405	0.380	0.485	-	-	0	0	-	0.405	0.380	0.485	-	-	0	-	0.00%
2025-04-07	0.405	0.405	0.465	0.405	0.405	20,000	8,100	0.4050	0.405	0.405	0.465	0.405	0.405	20,000	0.4050	2.53%
2025-04-03	0.395	0.395	0.405	0.395	0.400	8,000	3,170	0.3963	0.395	0.395	0.405	0.395	0.400	8,000	0.3963	-1.25%
2025-04-02	0.400	0.405	0.420	0.400	0.455	62,000	26,710	0.4308	0.400	0.405	0.420	0.400	0.455	62,000	0.4308	-9.09%
2025-04-01	0.440	0.445	0.470	0.440	0.500	158,000	76,210	0.4823	0.440	0.445	0.470	0.440	0.500	158,000	0.4823	-16.98%
2025-03-31	0.530	0.520	0.680	-	-	0	0	-	0.530	0.520	0.680	-	-	0	-	0.00%
2025-03-28	0.530	0.530	0.700	-	-	0	0	-	0.530	0.530	0.700	-	-	0	-	1.92%
2025-03-27	0.520	0.520	0.530	0.520	0.530	46,750	24,695	0.5282	0.520	0.520	0.530	0.520	0.530	46,750	0.5282	7.22%
2025-03-26	0.485	0.485	0.610	0.470	0.530	6,000	3,000	0.5000	0.485	0.485	0.610	0.470	0.530	6,000	0.5000	-11.82%
2025-03-25	0.550	0.500	0.740	-	-	0	0	-	0.550	0.500	0.740	-	-	0	-	0.00%
2025-03-24	0.550	0.520	0.740	-	-	0	0	-	0.550	0.520	0.740	-	-	0	-	0.00%
2025-03-21	0.550	0.520	0.740	-	-	0	0	-	0.550	0.520	0.740	-	-	0	-	0.00%
2025-03-20	0.550	0.530	0.670	0.550	0.550	2,000	1,100	0.5500	0.550	0.530	0.670	0.550	0.550	2,000	0.5500	7.84%
2025-03-19	0.510	0.510	0.550	0.510	0.590	70,000	37,680	0.5383	0.510	0.510	0.550	0.510	0.590	70,000	0.5383	-12.07%
2025-03-18	0.580	0.550	0.580	0.560	0.580	10,000	5,700	0.5700	0.580	0.550	0.580	0.560	0.580	10,000	0.5700	0.00%
2025-03-17	0.580	0.580	0.750	0.570	0.580	8,000	4,600	0.5750	0.580	0.580	0.750	0.570	0.580	8,000	0.5750	0.00%
2025-03-14	0.580	0.540	0.690	0.580	0.580	4,000	2,320	0.5800	0.580	0.540	0.690	0.580	0.580	4,000	0.5800	0.00%
2025-03-13	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2025-03-12	0.580	0.580	0.600	0.550	0.610	5,500	3,100	0.5636	0.580	0.580	0.600	0.550	0.610	5,500	0.5636	-3.33%
2025-03-11	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2025-03-10	0.600	0.540	0.750	-	-	0	0	-	0.600	0.540	0.750	-	-	0	-	0.00%
2025-03-07	0.600	0.540	0.750	-	-	0	0	-	0.600	0.540	0.750	-	-	0	-	0.00%
2025-03-06	0.600	0.550	0.750	-	-	0	0	-	0.600	0.550	0.750	-	-	0	-	0.00%
2025-03-05	0.600	0.600	0.680	-	-	0	0	-	0.600	0.600	0.680	-	-	0	-	1.69%
2025-03-04	0.590	0.590	0.690	-	-	0	0	-	0.590	0.590	0.690	-	-	0	-	0.00%
2025-03-03	0.590	0.550	0.770	-	-	0	0	-	0.590	0.550	0.770	-	-	0	-	0.00%
2025-02-28	0.590	0.550	0.650	-	-	0	0	-	0.590	0.550	0.650	-	-	0	-	0.00%
2025-02-27	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2025-02-26	0.590	0.590	0.660	-	-	0	0	-	0.590	0.590	0.660	-	-	0	-	0.00%
2025-02-25	0.590	0.550	0.600	0.590	0.590	2,000	1,180	0.5900	0.590	0.550	0.600	0.590	0.590	2,000	0.5900	-1.67%
2025-02-24	0.600	0.600	0.690	0.600	0.600	2,000	1,200	0.6000	0.600	0.600	0.690	0.600	0.600	2,000	0.6000	-1.64%
2025-02-21	0.610	0.590	0.700	-	-	0	0	-	0.610	0.590	0.700	-	-	0	-	0.00%
2025-02-20	0.610	0.610	0.690	0.600	0.620	14,000	8,480	0.6057	0.610	0.610	0.690	0.600	0.620	14,000	0.6057	-1.61%
2025-02-19	0.620	0.620	0.700	-	-	2,500	1,427	0.5708	0.620	0.620	0.700	-	-	2,500	0.5708	1.64%
2025-02-18	0.610	0.570	0.660	0.520	0.610	11,500	6,640	0.5774	0.610	0.570	0.660	0.520	0.610	11,500	0.5774	-3.17%
2025-02-17	0.630	0.630	0.700	0.620	0.620	2,000	1,240	0.6200	0.630	0.630	0.700	0.620	0.620	2,000	0.6200	-1.56%
2025-02-14	0.640	0.630	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.630	0.640	0.640	0.640	2,000	0.6400	3.23%
2025-02-13	0.620	0.620	0.760	0.620	0.620	12,000	7,440	0.6200	0.620	0.620	0.760	0.620	0.620	12,000	0.6200	-8.82%
2025-02-12	0.680	0.610	0.750	-	-	0	0	-	0.680	0.610	0.750	-	-	0	-	0.00%
2025-02-11	0.680	0.610	0.760	-	-	0	0	-	0.680	0.610	0.760	-	-	0	-	0.00%
2025-02-10	0.680	0.640	0.720	-	-	0	0	-	0.680	0.640	0.720	-	-	0	-	0.00%
2025-02-07	0.680	0.620	0.700	0.670	0.690	40,000	27,140	0.6785	0.680	0.620	0.700	0.670	0.690	40,000	0.6785	7.94%
2025-02-06	0.630	0.630	0.690	0.610	0.610	3,250	1,957	0.6022	0.630	0.630	0.690	0.610	0.610	3,250	0.6022	1.61%
2025-02-05	0.620	0.620	0.760	0.610	0.610	10,000	6,100	0.6100	0.620	0.620	0.760	0.610	0.610	10,000	0.6100	-3.12%
2025-02-04	0.640	0.630	0.760	0.640	0.640	4,000	2,560	0.6400	0.640	0.630	0.760	0.640	0.640	4,000	0.6400	1.59%
2025-02-03	0.630	0.620	0.740	-	-	0	0	-	0.630	0.620	0.740	-	-	0	-	0.00%
2025-01-28	0.630	0.610	0.740	-	-	0	0	-	0.630	0.610	0.740	-	-	0	-	0.00%
2025-01-27	0.630	0.620	0.740	-	-	0	0	-	0.630	0.620	0.740	-	-	0	-	0.00%
2025-01-24	0.630	0.620	0.700	0.610	0.770	36,000	22,420	0.6228	0.630	0.620	0.700	0.610	0.770	36,000	0.6228	5.00%
2025-01-23	0.600	0.600	0.630	0.600	0.610	6,000	3,640	0.6067	0.600	0.600	0.630	0.600	0.610	6,000	0.6067	-4.76%
2025-01-22	0.630	0.620	0.650	0.610	0.630	10,000	6,180	0.6180	0.630	0.620	0.650	0.610	0.630	10,000	0.6180	-5.97%
2025-01-21	0.670	0.630	0.670	0.660	0.670	6,000	3,980	0.6633	0.670	0.630	0.670	0.660	0.670	6,000	0.6633	3.08%
2025-01-20	0.650	0.630	0.670	0.640	0.650	50,000	32,400	0.6480	0.650	0.630	0.670	0.640	0.650	50,000	0.6480	-4.41%
2025-01-17	0.680	0.680	0.790	0.680	0.680	2,000	1,360	0.6800	0.680	0.680	0.790	0.680	0.680	2,000	0.6800	0.00%
2025-01-16	0.680	0.680	0.700	0.680	0.680	4,000	2,720	0.6800	0.680	0.680	0.700	0.680	0.680	4,000	0.6800	0.00%
2025-01-15	0.680	0.650	0.680	0.610	0.680	8,000	5,240	0.6550	0.680	0.650	0.680	0.610	0.680	8,000	0.6550	3.03%
2025-01-14	0.660	0.670	0.700	0.660	0.750	14,750	10,360	0.7024	0.660	0.670	0.700	0.660	0.750	14,750	0.7024	-12.00%
2025-01-13	0.750	0.750	0.790	0.720	0.720	6,000	4,500	0.7500	0.750	0.750	0.790	0.720	0.720	6,000	0.7500	-6.25%
2025-01-10	0.800	0.770	0.870	-	-	0	0	-	0.800	0.770	0.870	-	-	0	-	0.00%
2025-01-09	0.800	0.770	0.870	-	-	0	0	-	0.800	0.770	0.870	-	-	0	-	0.00%
2025-01-08	0.800	0.770	0.870	-	-	0	0	-	0.800	0.770	0.870	-	-	0	-	0.00%
2025-01-07	0.800	0.770	0.870	-	-	0	0	-	0.800	0.770	0.870	-	-	0	-	0.00%
2025-01-06	0.800	0.770	0.870	0.760	0.800	10,000	7,760	0.7760	0.800	0.770	0.870	0.760	0.800	10,000	0.7760	-8.05%
2025-01-03	0.870	0.760	0.870	-	-	0	0	-	0.870	0.760	0.870	-	-	0	-	0.00%
2025-01-02	0.870	0.760	0.870	-	-	0	0	-	0.870	0.760	0.870	-	-	0	-	0.00%
2024-12-31	0.870	0.760	0.870	-	-	0	0	-	0.870	0.760	0.870	-	-	0	-	0.00%
2024-12-30	0.870	0.760	0.870	-	-	0	0	-	0.870	0.760	0.870	-	-	0	-	-2.25%
2024-12-27	0.890	0.780	0.890	-	-	0	0	-	0.890	0.780	0.890	-	-	0	-	-2.20%
2024-12-24	0.910	0.760	0.910	0.760	0.940	18,000	14,260	0.7922	0.910	0.760	0.910	0.760	0.940	18,000	0.7922	21.33%
2024-12-23	0.750	0.730	0.880	0.750	0.750	12,000	9,100	0.7583	0.750	0.730	0.880	0.750	0.750	12,000	0.7583	1.35%
2024-12-20	0.740	0.750	0.790	0.740	0.780	10,750	8,042	0.7481	0.740	0.750	0.790	0.740	0.780	10,750	0.7481	-8.64%
2024-12-19	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2024-12-18	0.810	0.810	0.830	0.800	0.800	2,500	1,980	0.7920	0.810	0.810	0.830	0.800	0.800	2,500	0.7920	-1.22%
2024-12-17	0.820	0.800	0.830	-	-	0	0	-	0.820	0.800	0.830	-	-	0	-	0.00%
2024-12-16	0.820	0.780	0.830	-	-	0	0	-	0.820	0.780	0.830	-	-	0	-	0.00%
2024-12-13	0.820	0.800	0.830	0.820	0.820	2,000	1,640	0.8200	0.820	0.800	0.830	0.820	0.820	2,000	0.8200	0.00%
2024-12-12	0.820	0.770	0.830	0.820	0.820	2,000	1,640	0.8200	0.820	0.770	0.830	0.820	0.820	2,000	0.8200	1.23%
2024-12-11	0.810	0.800	0.820	0.810	0.810	4,000	3,240	0.8100	0.810	0.800	0.820	0.810	0.810	4,000	0.8100	-1.22%
2024-12-10	0.820	0.800	0.830	0.820	0.820	6,000	4,960	0.8267	0.820	0.800	0.830	0.820	0.820	6,000	0.8267	2.50%
2024-12-09	0.800	0.800	0.820	0.780	0.810	18,250	14,365	0.7871	0.800	0.800	0.820	0.780	0.810	18,250	0.7871	-4.76%
2024-12-06	0.840	0.840	0.870	-	-	0	0	-	0.840	0.840	0.870	-	-	0	-	0.00%
2024-12-05	0.840	0.800	0.870	-	-	0	0	-	0.840	0.800	0.870	-	-	0	-	0.00%
2024-12-04	0.840	0.810	0.870	0.840	0.840	2,000	1,680	0.8400	0.840	0.810	0.870	0.840	0.840	2,000	0.8400	0.00%
2024-12-03	0.840	0.800	0.840	0.840	0.840	2,000	1,680	0.8400	0.840	0.800	0.840	0.840	0.840	2,000	0.8400	0.00%
2024-12-02	0.840	0.800	0.850	0.800	0.810	24,500	19,610	0.8004	0.840	0.800	0.850	0.800	0.810	24,500	0.8004	-3.45%
2024-11-29	0.870	0.810	0.870	0.800	0.870	14,000	11,500	0.8214	0.870	0.810	0.870	0.800	0.870	14,000	0.8214	4.82%
2024-11-28	0.830	0.820	0.880	0.820	0.830	28,500	23,555	0.8265	0.830	0.820	0.880	0.820	0.830	28,500	0.8265	-5.68%
2024-11-27	0.880	0.820	0.880	0.830	0.890	34,000	28,400	0.8353	0.880	0.820	0.880	0.830	0.890	34,000	0.8353	2.33%
2024-11-26	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2024-11-25	0.860	0.820	0.900	-	-	0	0	-	0.860	0.820	0.900	-	-	0	-	0.00%
2024-11-22	0.860	0.830	0.880	0.820	0.860	78,500	64,955	0.8275	0.860	0.830	0.880	0.820	0.860	78,500	0.8275	-1.15%
2024-11-21	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	-2.25%
2024-11-20	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	-1.11%
2024-11-19	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2024-11-18	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2024-11-15	0.900	0.850	0.900	0.850	0.900	181,000	155,770	0.8606	0.900	0.850	0.900	0.850	0.900	181,000	0.8606	-7.22%
2024-11-14	0.970	0.860	0.980	0.830	0.970	34,750	29,840	0.8587	0.970	0.860	0.980	0.830	0.970	34,750	0.8587	14.12%
2024-11-13	0.850	0.820	0.980	-	-	0	0	-	0.850	0.820	0.980	-	-	0	-	0.00%
2024-11-12	0.850	0.850	0.900	0.830	0.850	18,000	15,220	0.8456	0.850	0.850	0.900	0.830	0.850	18,000	0.8456	3.66%
2024-11-11	0.820	0.820	0.890	0.820	0.820	16,000	13,120	0.8200	0.820	0.820	0.890	0.820	0.820	16,000	0.8200	0.00%
2024-11-08	0.820	0.830	0.850	0.820	0.820	14,000	11,540	0.8243	0.820	0.830	0.850	0.820	0.820	14,000	0.8243	-2.38%
2024-11-07	0.840	0.840	0.900	0.840	0.840	2,000	1,680	0.8400	0.840	0.840	0.900	0.840	0.840	2,000	0.8400	-6.67%
2024-11-06	0.900	0.850	0.900	0.860	0.900	8,500	7,277	0.8561	0.900	0.850	0.900	0.860	0.900	8,500	0.8561	1.12%
2024-11-05	0.890	0.820	0.890	0.880	0.890	20,000	17,760	0.8880	0.890	0.820	0.890	0.880	0.890	20,000	0.8880	8.54%
2024-11-04	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	2.50%
2024-11-01	0.800	0.780	0.900	0.800	0.820	42,000	34,400	0.8190	0.800	0.780	0.900	0.800	0.820	42,000	0.8190	-4.76%
2024-10-31	0.840	0.830	0.840	0.840	0.840	4,000	3,360	0.8400	0.840	0.830	0.840	0.840	0.840	4,000	0.8400	-1.18%
2024-10-30	0.850	0.850	0.930	-	-	0	0	-	0.850	0.850	0.930	-	-	0	-	1.19%
2024-10-29	0.840	0.840	0.910	-	-	0	0	-	0.840	0.840	0.910	-	-	0	-	1.20%
2024-10-28	0.830	0.830	0.910	-	-	0	0	-	0.830	0.830	0.910	-	-	0	-	1.22%
2024-10-25	0.820	0.770	0.940	0.810	0.820	18,000	14,740	0.8189	0.820	0.770	0.940	0.810	0.820	18,000	0.8189	-1.20%
2024-10-24	0.830	0.830	0.890	0.820	0.820	26,000	21,320	0.8200	0.830	0.830	0.890	0.820	0.820	26,000	0.8200	2.47%
2024-10-23	0.810	0.810	0.940	-	-	0	0	-	0.810	0.810	0.940	-	-	0	-	1.25%
2024-10-22	0.800	0.760	0.940	-	-	0	0	-	0.800	0.760	0.940	-	-	0	-	0.00%
2024-10-21	0.800	0.760	0.950	-	-	0	0	-	0.800	0.760	0.950	-	-	0	-	0.00%
2024-10-18	0.800	0.800	0.930	0.800	0.810	11,000	8,705	0.7914	0.800	0.800	0.930	0.800	0.810	11,000	0.7914	-2.44%
2024-10-17	0.820	0.810	0.950	-	-	0	0	-	0.820	0.810	0.950	-	-	0	-	0.00%
2024-10-16	0.820	0.820	0.940	-	-	0	0	-	0.820	0.820	0.940	-	-	0	-	1.23%
2024-10-15	0.810	0.800	0.840	0.810	0.840	29,500	24,515	0.8310	0.810	0.800	0.840	0.810	0.840	29,500	0.8310	-3.57%
2024-10-14	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2024-10-10	0.840	0.840	0.880	0.830	0.940	182,000	153,460	0.8432	0.840	0.840	0.880	0.830	0.940	182,000	0.8432	-4.55%
2024-10-09	0.880	0.820	0.860	0.830	0.890	21,500	18,155	0.8444	0.880	0.820	0.860	0.830	0.890	21,500	0.8444	-2.22%
2024-10-08	0.900	0.830	0.900	-	-	1,000	860	0.8600	0.900	0.830	0.900	-	-	1,000	0.8600	-1.10%
2024-10-07	0.910	0.850	0.910	0.900	0.920	22,500	20,495	0.9109	0.910	0.850	0.910	0.900	0.920	22,500	0.9109	-1.09%
2024-10-04	0.920	0.850	0.920	0.930	0.930	2,000	1,860	0.9300	0.920	0.850	0.920	0.930	0.930	2,000	0.9300	-1.08%
2024-10-03	0.930	0.840	0.930	-	-	4,000	3,920	0.9800	0.930	0.840	0.930	-	-	4,000	0.9800	-5.10%
2024-10-02	0.980	0.870	0.980	0.810	0.990	18,000	16,980	0.9433	0.980	0.870	0.980	0.810	0.990	18,000	0.9433	-1.01%
2024-09-30	0.990	0.980	0.990	0.980	1.020	2,816,000	2,758,900	0.9797	0.990	0.980	0.990	0.980	1.020	2,816,000	0.9797	6.45%
2024-09-27	0.930	0.890	0.930	0.890	0.930	74,000	67,240	0.9086	0.930	0.890	0.930	0.890	0.930	74,000	0.9086	4.49%
2024-09-26	0.890	0.890	0.940	-	-	0	0	-	0.890	0.890	0.940	-	-	0	-	0.00%
2024-09-25	0.890	0.850	0.920	-	-	0	0	-	0.890	0.850	0.920	-	-	0	-	0.00%
2024-09-24	0.890	0.810	0.900	0.890	0.900	4,000	3,580	0.8950	0.890	0.810	0.900	0.890	0.900	4,000	0.8950	-3.26%
2024-09-23	0.920	0.870	0.930	0.920	0.920	3,000	2,700	0.9000	0.920	0.870	0.930	0.920	0.920	3,000	0.9000	1.10%
2024-09-20	0.910	0.870	0.920	-	-	0	0	-	0.910	0.870	0.920	-	-	0	-	0.00%
2024-09-19	0.910	0.870	0.950	0.900	0.910	4,000	3,620	0.9050	0.910	0.870	0.950	0.900	0.910	4,000	0.9050	0.00%
2024-09-17	0.910	0.880	0.930	-	-	0	0	-	0.910	0.880	0.930	-	-	0	-	0.00%
2024-09-16	0.910	0.860	0.890	0.840	0.930	26,000	23,200	0.8923	0.910	0.860	0.890	0.840	0.930	26,000	0.8923	-2.15%
2024-09-13	0.930	0.820	0.950	-	-	0	0	-	0.930	0.820	0.950	-	-	0	-	0.00%
2024-09-12	0.930	0.810	0.950	-	-	0	0	-	0.930	0.810	0.950	-	-	0	-	0.00%
2024-09-11	0.930	0.890	0.940	-	-	0	0	-	0.930	0.890	0.940	-	-	0	-	0.00%
2024-09-10	0.930	0.890	0.960	-	-	0	0	-	0.930	0.890	0.960	-	-	0	-	0.00%
2024-09-09	0.930	0.890	0.990	-	-	0	0	-	0.930	0.890	0.990	-	-	0	-	0.00%
2024-09-05	0.930	0.890	0.940	-	-	0	0	-	0.930	0.890	0.940	-	-	0	-	0.00%
2024-09-04	0.930	0.890	0.930	-	-	0	0	-	0.930	0.890	0.930	-	-	0	-	-1.06%
2024-09-03	0.940	0.890	0.950	-	-	0	0	-	0.940	0.890	0.950	-	-	0	-	0.00%
2024-09-02	0.940	0.890	0.940	0.940	0.940	1,060,000	996,400	0.9400	0.940	0.890	0.940	0.940	0.940	1,060,000	0.9400	0.00%
2024-08-30	0.940	0.870	0.950	0.930	0.940	78,000	73,100	0.9372	0.940	0.870	0.950	0.930	0.940	78,000	0.9372	0.00%
2024-08-29	0.940	0.890	0.950	0.940	0.940	4,000	3,760	0.9400	0.940	0.890	0.950	0.940	0.940	4,000	0.9400	3.30%
2024-08-28	0.910	0.880	0.950	-	-	0	0	-	0.910	0.880	0.950	-	-	0	-	0.00%
2024-08-27	0.910	0.880	0.990	0.890	0.910	8,000	7,160	0.8950	0.910	0.880	0.990	0.890	0.910	8,000	0.8950	0.00%
2024-08-26	0.910	0.910	0.930	0.900	0.950	36,750	33,652	0.9157	0.910	0.910	0.930	0.900	0.950	36,750	0.9157	-2.15%
2024-08-23	0.930	0.900	0.930	0.890	0.940	149,250	135,927	0.9107	0.930	0.900	0.930	0.890	0.940	149,250	0.9107	1.09%
2024-08-22	0.920	0.910	0.970	0.920	0.930	14,250	13,062	0.9166	0.920	0.910	0.970	0.920	0.930	14,250	0.9166	-3.16%
2024-08-21	0.950	0.920	0.970	0.950	1.000	18,000	17,500	0.9722	0.950	0.920	0.970	0.950	1.000	18,000	0.9722	4.40%
2024-08-20	0.910	0.900	0.970	0.910	0.960	14,000	13,340	0.9529	0.910	0.900	0.970	0.910	0.960	14,000	0.9529	-4.21%
2024-08-19	0.950	0.930	0.970	0.870	0.950	81,000	73,980	0.9133	0.950	0.930	0.970	0.870	0.950	81,000	0.9133	6.74%
2024-08-16	0.890	0.880	0.990	0.890	0.960	28,000	25,200	0.9000	0.890	0.880	0.990	0.890	0.960	28,000	0.9000	2.30%
2024-08-15	0.870	0.860	0.870	0.840	0.900	142,000	120,480	0.8485	0.870	0.860	0.870	0.840	0.900	142,000	0.8485	-5.43%
2024-08-14	0.920	0.910	0.940	0.910	0.990	143,250	132,097	0.9221	0.920	0.910	0.940	0.910	0.990	143,250	0.9221	-8.00%
2024-08-13	1.000	0.940	1.000	0.960	1.140	130,500	128,075	0.9814	1.000	0.940	1.000	0.960	1.140	130,500	0.9814	0.00%
2024-08-12	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	-1.96%
2024-08-09	1.020	1.020	1.030	0.950	1.020	248,400	246,540	0.9925	1.020	1.020	1.030	0.950	1.020	248,400	0.9925	-3.77%
2024-08-08	1.060	1.020	1.060	1.010	1.150	501,850	530,985	1.0581	1.060	1.020	1.060	1.010	1.150	501,850	1.0581	-2.75%
2024-08-07	1.090	1.030	1.090	0.910	1.160	830,000	863,500	1.0404	1.090	1.030	1.090	0.910	1.160	830,000	1.0404	19.78%
2024-08-06	0.910	0.910	0.990	0.750	1.000	1,786,000	1,624,790	0.9097	0.910	0.910	0.990	0.750	1.000	1,786,000	0.9097	22.97%
2024-08-05	0.740	0.700	0.740	0.700	0.860	324,000	246,080	0.7595	0.740	0.700	0.740	0.700	0.860	324,000	0.7595	5.71%
2024-08-02	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	2.94%
2024-08-01	0.680	0.680	0.730	0.660	0.720	6,000	4,200	0.7000	0.680	0.680	0.730	0.660	0.720	6,000	0.7000	-5.56%
2024-07-31	0.720	0.660	0.750	-	-	0	0	-	0.720	0.660	0.750	-	-	0	-	0.00%
2024-07-30	0.720	0.660	0.750	-	-	0	0	-	0.720	0.660	0.750	-	-	0	-	0.00%
2024-07-29	0.720	0.670	0.730	0.720	0.720	2,000	1,440	0.7200	0.720	0.670	0.730	0.720	0.720	2,000	0.7200	2.86%
2024-07-26	0.700	0.650	0.740	0.700	0.700	4,000	2,800	0.7000	0.700	0.650	0.740	0.700	0.700	4,000	0.7000	1.45%
2024-07-25	0.690	0.690	0.700	0.630	0.670	106,000	69,620	0.6568	0.690	0.690	0.700	0.630	0.670	106,000	0.6568	0.00%
2024-07-24	0.690	0.670	0.720	0.690	0.690	2,000	1,380	0.6900	0.690	0.670	0.720	0.690	0.690	2,000	0.6900	-1.43%
2024-07-23	0.700	0.700	0.730	0.700	0.710	34,000	23,980	0.7053	0.700	0.700	0.730	0.700	0.710	34,000	0.7053	-1.41%
2024-07-22	0.710	0.710	0.750	0.690	0.720	68,000	47,740	0.7021	0.710	0.710	0.750	0.690	0.720	68,000	0.7021	-2.74%
2024-07-19	0.730	0.700	0.730	0.730	0.740	36,000	26,620	0.7394	0.730	0.700	0.730	0.730	0.740	36,000	0.7394	7.35%
2024-07-18	0.680	0.680	0.720	0.680	0.760	144,000	101,860	0.7074	0.680	0.680	0.720	0.680	0.760	144,000	0.7074	-5.56%
2024-07-17	0.720	0.700	0.780	-	-	0	0	-	0.720	0.700	0.780	-	-	0	-	0.00%
2024-07-16	0.720	0.720	0.780	-	-	0	0	-	0.720	0.720	0.780	-	-	0	-	0.00%
2024-07-15	0.720	0.720	0.740	0.670	0.740	108,000	76,400	0.7074	0.720	0.720	0.740	0.670	0.740	108,000	0.7074	-1.37%
2024-07-12	0.730	0.730	0.760	0.720	0.720	4,750	3,397	0.7152	0.730	0.730	0.760	0.720	0.720	4,750	0.7152	-2.67%
2024-07-11	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2024-07-10	0.750	0.720	0.770	-	-	0	0	-	0.750	0.720	0.770	-	-	0	-	0.00%
2024-07-09	0.750	0.750	0.770	0.700	0.770	125,000	92,840	0.7427	0.750	0.750	0.770	0.700	0.770	125,000	0.7427	-1.32%
2024-07-08	0.760	0.740	0.780	0.650	0.760	74,000	52,740	0.7127	0.760	0.740	0.780	0.650	0.760	74,000	0.7127	4.11%
2024-07-05	0.730	0.730	0.770	0.710	0.740	48,000	35,300	0.7354	0.730	0.730	0.770	0.710	0.740	48,000	0.7354	-1.35%
2024-07-04	0.740	0.740	0.790	0.730	0.730	2,000	1,460	0.7300	0.740	0.740	0.790	0.730	0.730	2,000	0.7300	-1.33%
2024-07-03	0.750	0.750	0.810	0.740	0.750	16,000	11,880	0.7425	0.750	0.750	0.810	0.740	0.750	16,000	0.7425	-2.60%
2024-07-02	0.770	0.710	0.830	-	-	0	0	-	0.770	0.710	0.830	-	-	0	-	0.00%
2024-06-28	0.770	0.770	0.830	-	-	0	0	-	0.770	0.770	0.830	-	-	0	-	0.00%
2024-06-27	0.770	0.770	0.820	0.760	0.770	18,000	13,760	0.7644	0.770	0.770	0.820	0.760	0.770	18,000	0.7644	-3.75%
2024-06-26	0.800	0.790	0.850	0.800	0.800	8,000	6,400	0.8000	0.800	0.790	0.850	0.800	0.800	8,000	0.8000	0.00%
2024-06-25	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	-1.23%
2024-06-24	0.810	0.800	0.820	0.740	0.830	114,000	88,820	0.7791	0.810	0.800	0.820	0.740	0.830	114,000	0.7791	-2.41%
2024-06-21	0.830	0.820	0.830	0.800	0.840	40,000	32,580	0.8145	0.830	0.820	0.830	0.800	0.840	40,000	0.8145	2.47%
2024-06-20	0.810	0.800	0.810	0.850	0.860	20,000	16,560	0.8280	0.810	0.800	0.810	0.850	0.860	20,000	0.8280	-4.71%
2024-06-19	0.850	0.810	0.850	0.800	0.850	52,000	42,080	0.8092	0.850	0.810	0.850	0.800	0.850	52,000	0.8092	4.94%
2024-06-18	0.810	0.770	0.820	0.760	0.820	127,000	101,030	0.7955	0.810	0.770	0.820	0.760	0.820	127,000	0.7955	0.00%
2024-06-17	0.810	0.770	0.810	0.650	0.810	853,750	643,235	0.7534	0.810	0.770	0.810	0.650	0.810	853,750	0.7534	35.00%
2024-06-14	0.600	0.600	0.630	0.590	0.660	222,000	137,580	0.6197	0.600	0.600	0.630	0.590	0.660	222,000	0.6197	-3.23%
2024-06-13	0.620	0.620	0.650	0.620	0.630	25,500	15,755	0.6178	0.620	0.620	0.650	0.620	0.630	25,500	0.6178	-7.46%
2024-06-12	0.670	0.620	0.670	0.690	0.690	2,000	1,380	0.6900	0.670	0.620	0.670	0.690	0.690	2,000	0.6900	3.08%
2024-06-11	0.650	0.630	0.650	0.620	0.690	108,000	70,260	0.6506	0.650	0.630	0.650	0.620	0.690	108,000	0.6506	-2.99%
2024-06-07	0.670	0.630	0.670	0.690	0.720	120,000	80,240	0.6687	0.670	0.630	0.670	0.690	0.720	120,000	0.6687	1.52%
2024-06-06	0.660	0.650	0.660	0.660	0.670	92,000	60,740	0.6602	0.660	0.650	0.660	0.660	0.670	92,000	0.6602	-2.94%
2024-06-05	0.680	0.660	0.680	0.660	0.740	499,000	356,550	0.7145	0.680	0.660	0.680	0.660	0.740	499,000	0.7145	1.49%
2024-06-04	0.670	0.660	0.700	0.670	0.710	88,000	60,260	0.6848	0.670	0.660	0.700	0.670	0.710	88,000	0.6848	-9.46%
2024-06-03	0.740	0.700	0.750	0.760	0.760	2,000	1,520	0.7600	0.740	0.700	0.750	0.760	0.760	2,000	0.7600	0.00%
2024-05-31	0.740	0.740	0.750	0.720	0.790	42,000	30,720	0.7314	0.740	0.740	0.750	0.720	0.790	42,000	0.7314	1.37%
2024-05-30	0.730	0.700	0.730	0.700	0.760	68,000	49,640	0.7300	0.730	0.700	0.730	0.700	0.760	68,000	0.7300	-5.19%
2024-05-29	0.770	0.680	0.770	0.630	0.800	182,000	120,080	0.6598	0.770	0.680	0.770	0.630	0.800	182,000	0.6598	20.31%
2024-05-28	0.640	0.640	0.680	0.640	0.670	206,000	135,060	0.6556	0.640	0.640	0.680	0.640	0.670	206,000	0.6556	1.59%
2024-05-27	0.630	0.630	0.680	-	-	0	0	-	0.630	0.630	0.680	-	-	0	-	0.00%
2024-05-24	0.630	0.630	0.670	0.620	0.690	282,000	183,780	0.6517	0.630	0.630	0.670	0.620	0.690	282,000	0.6517	-7.35%
2024-05-23	0.680	0.680	0.690	0.670	0.750	204,000	141,300	0.6926	0.680	0.680	0.690	0.670	0.750	204,000	0.6926	-5.56%
2024-05-22	0.720	0.680	0.710	0.680	0.800	500,000	360,200	0.7204	0.720	0.680	0.710	0.680	0.800	500,000	0.7204	-4.00%
2024-05-21	0.750	0.710	0.750	0.710	0.790	68,500	49,797	0.7270	0.750	0.710	0.750	0.710	0.790	68,500	0.7270	1.35%
2024-05-20	0.740	0.730	0.740	0.720	0.830	195,000	149,860	0.7685	0.740	0.730	0.740	0.720	0.830	195,000	0.7685	-1.33%
2024-05-17	0.750	0.720	0.750	0.710	0.780	538,000	401,400	0.7461	0.750	0.720	0.750	0.710	0.780	538,000	0.7461	0.00%
2024-05-16	0.750	0.710	0.750	0.700	0.770	3,485,400	2,589,726	0.7430	0.750	0.710	0.750	0.700	0.770	3,485,400	0.7430	2.74%
2024-05-14	0.730	0.720	0.730	0.590	0.750	617,000	432,630	0.7012	0.730	0.720	0.730	0.590	0.750	617,000	0.7012	14.06%
2024-05-13	0.640	0.640	0.660	0.590	0.670	248,000	160,100	0.6456	0.640	0.640	0.660	0.590	0.670	248,000	0.6456	6.67%
2024-05-10	0.600	0.600	0.630	0.590	0.640	77,500	46,910	0.6053	0.600	0.600	0.630	0.590	0.640	77,500	0.6053	-4.76%
2024-05-09	0.630	0.630	0.640	0.570	0.630	14,750	8,955	0.6071	0.630	0.630	0.640	0.570	0.630	14,750	0.6071	5.00%
2024-05-08	0.600	0.600	0.650	0.590	0.640	218,000	132,980	0.6100	0.600	0.600	0.650	0.590	0.640	218,000	0.6100	7.14%
2024-05-07	0.560	0.560	0.580	0.560	0.590	40,000	23,040	0.5760	0.560	0.560	0.580	0.560	0.590	40,000	0.5760	3.70%
2024-05-06	0.540	0.540	0.600	0.470	0.590	10,412,896	5,171,385	0.4966	0.540	0.540	0.600	0.470	0.590	10,412,896	0.4966	-8.47%
2024-05-03	0.590	0.570	0.630	0.560	0.600	68,000	40,280	0.5924	0.590	0.570	0.630	0.560	0.600	68,000	0.5924	0.00%
2024-05-02	0.590	0.560	0.590	0.560	0.620	154,000	90,700	0.5890	0.590	0.560	0.590	0.560	0.620	154,000	0.5890	-4.84%
2024-04-30	0.620	0.600	0.630	0.600	0.640	92,000	55,600	0.6043	0.620	0.600	0.630	0.600	0.640	92,000	0.6043	-4.62%
2024-04-29	0.650	0.610	0.650	0.620	0.670	181,637	115,532	0.6361	0.650	0.610	0.650	0.620	0.670	181,637	0.6361	4.84%
2024-04-26	0.620	0.600	0.620	0.610	0.730	1,073,420	695,532	0.6480	0.620	0.600	0.620	0.610	0.730	1,073,420	0.6480	-1.59%
2024-04-25	0.630	0.630	0.650	0.430	0.680	10,556,500	4,948,255	0.4687	0.630	0.630	0.650	0.430	0.680	10,556,500	0.4687	35.48%
2024-04-24	0.465	0.455	0.465	0.430	0.500	8,674,000	3,755,040	0.4329	0.465	0.455	0.465	0.430	0.500	8,674,000	0.4329	-6.06%
2024-04-23	0.495	0.485	0.560	0.490	0.510	24,500	12,355	0.5043	0.495	0.485	0.560	0.490	0.510	24,500	0.5043	-4.81%
2024-04-22	0.520	0.485	0.520	-	-	1,000	466	0.4660	0.520	0.485	0.520	-	-	1,000	0.4660	0.00%
2024-04-19	0.520	0.470	0.540	-	-	0	0	-	0.520	0.470	0.540	-	-	0	-	0.00%
2024-04-18	0.520	0.500	0.550	0.520	0.520	2,000	1,040	0.5200	0.520	0.500	0.550	0.520	0.520	2,000	0.5200	0.00%
2024-04-17	0.520	0.510	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.510	0.520	0.520	0.520	2,000	0.5200	0.00%
2024-04-16	0.520	0.475	0.570	-	-	0	0	-	0.520	0.475	0.570	-	-	0	-	0.00%
2024-04-15	0.520	0.520	0.540	0.520	0.540	46,000	23,960	0.5209	0.520	0.520	0.540	0.520	0.540	46,000	0.5209	-1.89%
2024-04-12	0.530	0.510	0.550	0.530	0.530	10,000	5,300	0.5300	0.530	0.510	0.550	0.530	0.530	10,000	0.5300	1.92%
2024-04-11	0.520	0.495	0.520	0.495	0.530	54,000	27,350	0.5065	0.520	0.495	0.520	0.495	0.530	54,000	0.5065	-1.89%
2024-04-10	0.530	0.530	0.540	0.470	0.600	558,000	298,500	0.5349	0.530	0.530	0.540	0.470	0.600	558,000	0.5349	-18.46%
2024-04-09	0.650	0.620	0.650	0.600	0.650	337,000	214,750	0.6372	0.650	0.620	0.650	0.600	0.650	337,000	0.6372	-7.14%
2024-04-08	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-1.41%
2024-04-05	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2024-04-03	0.710	0.660	0.710	0.710	0.730	130,000	93,240	0.7172	0.710	0.660	0.710	0.710	0.730	130,000	0.7172	1.43%
2024-04-02	0.700	0.680	0.710	0.700	0.700	32,000	22,400	0.7000	0.700	0.680	0.710	0.700	0.700	32,000	0.7000	-2.78%
2024-03-28	0.720	0.680	0.720	0.650	0.730	118,000	80,260	0.6802	0.720	0.680	0.720	0.650	0.730	118,000	0.6802	7.46%
2024-03-27	0.670	0.670	0.700	0.670	0.700	119,250	82,252	0.6897	0.670	0.670	0.700	0.670	0.700	119,250	0.6897	-4.29%
2024-03-26	0.700	0.700	0.710	0.690	0.700	58,000	40,210	0.6933	0.700	0.700	0.710	0.690	0.700	58,000	0.6933	-5.41%
2024-03-25	0.740	0.670	0.750	0.740	0.740	22,000	16,280	0.7400	0.740	0.670	0.750	0.740	0.740	22,000	0.7400	5.71%
2024-03-22	0.700	0.690	0.740	0.700	0.710	42,000	29,420	0.7005	0.700	0.690	0.740	0.700	0.710	42,000	0.7005	-5.41%
2024-03-21	0.740	0.710	0.750	0.720	0.760	74,500	54,385	0.7300	0.740	0.710	0.750	0.720	0.760	74,500	0.7300	-2.63%
2024-03-20	0.760	0.730	0.770	0.720	0.760	32,000	23,240	0.7263	0.760	0.730	0.770	0.720	0.760	32,000	0.7263	0.00%
2024-03-19	0.760	0.720	0.760	0.730	0.760	8,000	5,900	0.7375	0.760	0.720	0.760	0.730	0.760	8,000	0.7375	2.70%
2024-03-18	0.740	0.720	0.730	0.720	0.740	70,000	51,560	0.7366	0.740	0.720	0.730	0.720	0.740	70,000	0.7366	2.78%
2024-03-15	0.720	0.670	0.720	0.680	0.720	76,000	53,540	0.7045	0.720	0.670	0.720	0.680	0.720	76,000	0.7045	7.46%
2024-03-14	0.670	0.640	0.680	0.650	0.670	66,000	43,280	0.6558	0.670	0.640	0.680	0.650	0.670	66,000	0.6558	3.08%
2024-03-13	0.650	0.600	0.670	0.610	0.710	488,500	323,870	0.6630	0.650	0.600	0.670	0.610	0.710	488,500	0.6630	-8.45%
2024-03-12	0.710	0.700	0.710	0.710	0.730	150,000	106,760	0.7117	0.710	0.700	0.710	0.710	0.730	150,000	0.7117	2.90%
2024-03-11	0.690	0.690	0.700	0.680	0.750	404,000	283,460	0.7016	0.690	0.690	0.700	0.680	0.750	404,000	0.7016	-8.00%
2024-03-08	0.750	0.740	0.760	0.740	0.760	100,000	75,140	0.7514	0.750	0.740	0.760	0.740	0.760	100,000	0.7514	-6.25%
2024-03-07	0.800	0.760	0.800	0.740	0.860	726,000	589,240	0.8116	0.800	0.760	0.800	0.740	0.860	726,000	0.8116	-9.09%
2024-03-06	0.880	0.860	0.900	0.850	0.900	394,000	345,000	0.8756	0.880	0.860	0.900	0.850	0.900	394,000	0.8756	-3.30%
2024-03-05	0.910	0.910	0.930	0.880	0.950	5,652,000	5,235,920	0.9264	0.910	0.910	0.930	0.880	0.950	5,652,000	0.9264	-1.09%
2024-03-04	0.920	0.910	0.970	0.790	1.040	3,276,000	2,988,567	0.9123	0.920	0.910	0.970	0.790	1.040	3,276,000	0.9123	-5.15%
2024-03-01	0.970	0.900	0.980	0.850	1.020	698,000	643,665	0.9222	0.970	0.900	0.980	0.850	1.020	698,000	0.9222	6.59%
2024-02-29	0.910	0.860	0.910	-	-	0	0	-	0.910	0.860	0.910	-	-	0	-	-1.09%
2024-02-28	0.920	0.850	0.940	0.920	0.920	2,000	1,840	0.9200	0.920	0.850	0.940	0.920	0.920	2,000	0.9200	8.24%
2024-02-27	0.850	0.850	0.880	0.850	0.850	63,000	53,510	0.8494	0.850	0.850	0.880	0.850	0.850	63,000	0.8494	0.00%
2024-02-26	0.850	0.850	0.910	0.850	0.920	106,000	93,240	0.8796	0.850	0.850	0.910	0.850	0.920	106,000	0.8796	0.00%
2024-02-23	0.850	0.850	0.870	0.820	0.880	132,000	111,560	0.8452	0.850	0.850	0.870	0.820	0.880	132,000	0.8452	2.41%
2024-02-22	0.830	0.800	0.860	0.800	0.870	84,000	69,440	0.8267	0.830	0.800	0.860	0.800	0.870	84,000	0.8267	-12.63%
2024-02-21	0.950	0.820	0.950	0.920	0.950	64,000	59,200	0.9250	0.950	0.820	0.950	0.920	0.950	64,000	0.9250	2.15%
2024-02-20	0.930	0.910	0.930	0.900	0.980	174,000	162,780	0.9355	0.930	0.910	0.930	0.900	0.980	174,000	0.9355	2.20%
2024-02-19	0.910	0.860	0.920	0.850	0.910	359,000	314,145	0.8751	0.910	0.860	0.920	0.850	0.910	359,000	0.8751	10.98%
2024-02-16	0.820	0.790	0.820	0.760	0.840	28,000	21,760	0.7771	0.820	0.790	0.820	0.760	0.840	28,000	0.7771	1.23%
2024-02-15	0.810	0.750	0.810	-	-	250	180	0.7200	0.810	0.750	0.810	-	-	250	0.7200	-1.22%
2024-02-14	0.820	0.780	0.820	0.740	0.820	286,000	226,960	0.7936	0.820	0.780	0.820	0.740	0.820	286,000	0.7936	13.89%
2024-02-09	0.720	0.700	0.740	0.700	0.900	187,000	151,540	0.8104	0.720	0.700	0.740	0.700	0.900	187,000	0.8104	-20.88%
2024-02-08	0.910	0.880	0.910	0.910	0.930	8,500	7,780	0.9153	0.910	0.880	0.910	0.910	0.930	8,500	0.9153	-3.19%
2024-02-07	0.940	0.900	0.940	0.900	0.980	24,500	22,670	0.9253	0.940	0.900	0.940	0.900	0.980	24,500	0.9253	-3.09%
2024-02-06	0.970	0.900	0.970	0.860	0.970	96,000	88,840	0.9254	0.970	0.900	0.970	0.860	0.970	96,000	0.9254	-3.00%
2024-02-05	1.000	0.950	1.000	0.930	1.110	192,750	186,630	0.9682	1.000	0.950	1.000	0.930	1.110	192,750	0.9682	-9.09%
2024-02-02	1.100	1.060	1.100	0.800	1.150	1,030,000	981,537	0.9529	1.100	1.060	1.100	0.800	1.150	1,030,000	0.9529	-1.79%
2024-02-01	1.120	1.060	1.120	0.900	1.200	464,750	504,397	1.0853	1.120	1.060	1.120	0.900	1.200	464,750	1.0853	19.15%
2024-01-31	0.940	0.920	0.940	0.900	0.940	14,000	12,840	0.9171	0.940	0.920	0.940	0.900	0.940	14,000	0.9171	1.08%
2024-01-30	0.930	0.920	0.970	0.930	0.930	10,000	9,620	0.9620	0.930	0.920	0.970	0.930	0.930	10,000	0.9620	-1.06%
2024-01-29	0.940	0.930	1.000	0.910	0.940	38,000	35,460	0.9332	0.940	0.930	1.000	0.910	0.940	38,000	0.9332	-10.48%
2024-01-26	1.050	0.970	1.060	0.950	1.070	51,000	51,550	1.0108	1.050	0.970	1.060	0.950	1.070	51,000	1.0108	15.38%
2024-01-25	0.910	0.870	0.950	0.910	0.950	9,000	8,345	0.9272	0.910	0.870	0.950	0.910	0.950	9,000	0.9272	-3.19%
2024-01-24	0.940	0.910	0.950	0.810	0.940	54,000	47,740	0.8841	0.940	0.910	0.950	0.810	0.940	54,000	0.8841	0.00%
2024-01-23	0.940	0.880	0.960	0.830	0.980	136,000	118,760	0.8732	0.940	0.880	0.960	0.830	0.980	136,000	0.8732	2.17%
2024-01-22	0.920	0.920	0.960	0.800	0.960	153,500	140,842	0.9175	0.920	0.920	0.960	0.800	0.960	153,500	0.9175	18.71%
2024-01-19	1.300	1.250	1.290	1.130	1.300	386,000	472,480	1.2240	0.775	0.745	0.769	0.674	0.775	647,484	0.7297	6.56%
2024-01-18	1.220	1.220	1.250	1.100	1.220	417,750	490,587	1.1744	0.727	0.727	0.745	0.656	0.727	700,742	0.7001	14.02%
2024-01-17	1.070	1.060	1.130	1.060	1.150	66,000	71,590	1.0847	0.638	0.632	0.674	0.632	0.686	110,710	0.6466	-10.08%
2024-01-16	1.190	1.150	1.220	-	-	750	832	1.1093	0.709	0.686	0.727	-	-	1,258	0.6613	0.00%
2024-01-15	1.190	1.150	1.200	1.130	1.290	1,181,000	1,336,110	1.1313	0.709	0.686	0.715	0.674	0.769	1,981,032	0.6745	1.71%
2024-01-12	1.170	1.090	1.170	-	-	0	0	-	0.697	0.650	0.697	-	-	0	-	0.00%
2024-01-11	1.170	1.170	1.230	1.150	1.230	7,250	8,500	1.1724	0.697	0.697	0.733	0.686	0.733	12,161	0.6989	0.00%
2024-01-10	1.170	1.200	1.250	1.110	1.240	7,250	8,512	1.1741	0.697	0.715	0.745	0.662	0.739	12,161	0.6999	0.00%
2024-01-09	1.170	1.170	1.280	1.170	1.260	1,134,000	1,392,250	1.2277	0.697	0.697	0.763	0.697	0.751	1,902,194	0.7319	11.43%
2024-01-08	1.050	1.050	1.190	1.050	1.200	318,000	379,400	1.1931	0.626	0.626	0.709	0.626	0.715	533,419	0.7113	-8.70%
2024-01-05	1.150	1.150	1.190	1.100	1.180	81,750	92,790	1.1350	0.686	0.686	0.709	0.656	0.703	137,129	0.6767	-3.36%
2024-01-04	1.190	1.150	1.200	1.130	1.200	447,000	534,380	1.1955	0.709	0.686	0.715	0.674	0.715	749,806	0.7127	5.31%
2024-01-03	1.130	1.130	1.210	1.130	1.140	52,000	59,080	1.1362	0.674	0.674	0.721	0.674	0.680	87,226	0.6773	-0.88%
2024-01-02	1.140	1.190	1.290	1.100	1.260	556,000	676,990	1.2176	0.680	0.709	0.769	0.656	0.751	932,645	0.7259	8.57%
2023-12-29	1.050	1.050	1.100	1.050	1.200	620,000	730,700	1.1785	0.626	0.626	0.656	0.626	0.715	1,040,000	0.7026	1.94%
2023-12-28	1.030	1.020	1.090	0.990	1.200	202,000	234,700	1.1619	0.614	0.608	0.650	0.590	0.715	338,839	0.6927	0.00%
2023-12-27	1.030	1.030	1.100	1.020	1.200	246,000	278,640	1.1327	0.614	0.614	0.656	0.608	0.715	412,645	0.6753	-0.96%
2023-12-22	1.040	1.020	1.070	1.040	1.070	42,000	44,500	1.0595	0.620	0.608	0.638	0.620	0.638	70,452	0.6316	-2.80%
2023-12-21	1.070	1.070	1.110	1.070	1.070	14,000	14,980	1.0700	0.638	0.638	0.662	0.638	0.638	23,484	0.6379	0.94%
2023-12-20	1.060	1.060	1.100	1.000	1.130	70,750	73,505	1.0389	0.632	0.632	0.656	0.596	0.674	118,677	0.6194	0.00%
2023-12-19	1.060	1.060	1.200	1.030	1.070	29,500	31,090	1.0539	0.632	0.632	0.715	0.614	0.638	49,484	0.6283	-3.64%
2023-12-18	1.100	1.060	1.240	-	-	0	0	-	0.656	0.632	0.739	-	-	0	-	0.00%
2023-12-15	1.100	1.100	1.210	1.090	1.100	29,500	32,290	1.0946	0.656	0.656	0.721	0.650	0.656	49,484	0.6525	-3.51%
2023-12-14	1.140	1.140	1.230	1.130	1.160	13,000	14,920	1.1477	0.680	0.680	0.733	0.674	0.692	21,806	0.6842	-3.39%
2023-12-13	1.180	1.180	1.260	1.170	1.330	114,000	139,380	1.2226	0.703	0.703	0.751	0.697	0.793	191,226	0.7289	-11.28%
2023-12-12	1.330	1.270	1.330	0.910	1.330	1,187,500	1,464,755	1.2335	0.793	0.757	0.793	0.543	0.793	1,991,935	0.7353	33.00%
2023-12-11	1.000	0.970	1.070	1.000	1.030	18,000	18,420	1.0233	0.596	0.578	0.638	0.596	0.614	30,194	0.6101	-9.09%
2023-12-08	1.100	1.020	1.100	1.040	1.100	62,500	68,440	1.0950	0.656	0.608	0.656	0.620	0.656	104,839	0.6528	0.00%
2023-12-07	1.100	1.070	1.100	0.970	1.100	126,000	129,880	1.0308	0.656	0.638	0.656	0.578	0.656	211,355	0.6145	1.85%
2023-12-06	1.080	1.060	1.170	1.010	1.100	317,000	337,220	1.0638	0.644	0.632	0.697	0.602	0.656	531,742	0.6342	1.89%
2023-12-05	1.060	1.000	1.070	0.960	1.060	115,500	118,335	1.0245	0.632	0.596	0.638	0.572	0.632	193,742	0.6108	6.00%
2023-12-04	1.000	0.960	1.050	0.890	1.080	212,000	211,240	0.9964	0.596	0.572	0.626	0.531	0.644	355,613	0.5940	5.26%
2023-12-01	0.950	0.930	0.990	0.870	0.970	86,500	79,380	0.9177	0.566	0.554	0.590	0.519	0.578	145,097	0.5471	2.15%
2023-11-30	0.930	0.930	0.990	0.930	1.030	150,000	144,720	0.9648	0.554	0.554	0.590	0.554	0.614	251,613	0.5752	-5.10%
2023-11-29	0.980	0.970	1.000	0.940	1.000	313,500	303,572	0.9683	0.584	0.578	0.596	0.560	0.596	525,871	0.5773	8.89%
2023-11-28	0.900	0.880	0.900	0.850	0.910	483,750	428,372	0.8855	0.537	0.525	0.537	0.507	0.543	811,452	0.5279	8.43%
2023-11-27	0.830	0.830	0.860	0.740	0.900	1,010,750	847,505	0.8385	0.495	0.495	0.513	0.441	0.537	1,695,452	0.4999	-3.49%
2023-11-24	0.860	0.770	0.860	0.720	0.900	1,295,750	1,032,770	0.7970	0.513	0.459	0.513	0.429	0.537	2,173,516	0.4752	16.22%
2023-11-23	0.740	0.740	0.750	0.710	0.800	1,521,500	1,137,670	0.7477	0.441	0.441	0.447	0.423	0.477	2,552,194	0.4458	1.37%
2023-11-22	0.730	0.720	0.730	0.700	0.860	814,000	609,300	0.7485	0.435	0.429	0.435	0.417	0.513	1,365,419	0.4462	1.39%
2023-11-21	0.720	0.720	0.780	0.720	0.870	288,500	224,870	0.7794	0.429	0.429	0.465	0.429	0.519	483,935	0.4647	7.46%
2023-11-20	0.670	0.670	0.760	0.670	0.730	66,000	46,840	0.7097	0.399	0.399	0.453	0.399	0.435	110,710	0.4231	-8.22%
2023-11-17	0.730	0.730	0.760	0.710	0.890	158,000	120,800	0.7646	0.435	0.435	0.453	0.423	0.531	265,032	0.4558	-3.95%
2023-11-16	0.760	0.760	0.830	0.580	0.850	1,453,750	1,017,477	0.6999	0.453	0.453	0.495	0.346	0.507	2,438,548	0.4172	24.59%
2023-11-15	0.610	0.590	0.610	0.580	0.700	1,348,000	839,820	0.6230	0.364	0.352	0.364	0.346	0.417	2,261,161	0.3714	-4.69%
2023-11-14	0.640	0.640	0.690	0.580	0.850	728,000	497,740	0.6837	0.382	0.382	0.411	0.346	0.507	1,221,161	0.4076	-14.67%
2023-11-13	0.750	0.750	0.880	0.720	0.820	228,000	177,140	0.7769	0.447	0.447	0.525	0.429	0.489	382,452	0.4632	-11.76%
2023-11-10	0.850	0.820	0.900	0.810	0.850	36,000	30,440	0.8456	0.507	0.489	0.537	0.483	0.507	60,387	0.5041	4.94%
2023-11-09	0.810	0.790	0.810	0.800	0.920	194,000	157,860	0.8137	0.483	0.471	0.483	0.477	0.548	325,419	0.4851	-11.96%
2023-11-08	0.920	0.880	1.040	0.920	0.920	2,000	1,840	0.9200	0.548	0.525	0.620	0.548	0.548	3,355	0.5485	0.00%
2023-11-07	0.920	0.840	1.040	0.920	0.920	4,000	3,680	0.9200	0.548	0.501	0.620	0.548	0.548	6,710	0.5485	0.00%
2023-11-06	0.920	0.900	0.970	0.920	0.920	12,500	11,447	0.9158	0.548	0.537	0.578	0.548	0.548	20,968	0.5459	6.98%
2023-11-03	0.860	0.850	0.960	0.860	1.020	60,000	53,620	0.8937	0.513	0.507	0.572	0.513	0.608	100,645	0.5328	-4.44%
2023-11-02	0.900	0.860	0.970	0.900	0.990	14,250	13,160	0.9235	0.537	0.513	0.578	0.537	0.590	23,903	0.5506	13.92%
2023-11-01	0.790	0.790	0.860	0.770	0.900	44,000	36,520	0.8300	0.471	0.471	0.513	0.459	0.537	73,806	0.4948	-15.96%
2023-10-31	0.940	0.860	0.940	0.840	0.940	202,000	182,700	0.9045	0.560	0.513	0.560	0.501	0.560	338,839	0.5392	25.33%
2023-10-30	0.750	0.750	1.070	0.710	1.060	385,000	316,745	0.8227	0.447	0.447	0.638	0.423	0.632	645,806	0.4905	-16.67%
2023-10-27	0.900	0.910	1.230	0.900	1.050	12,500	12,520	1.0016	0.537	0.543	0.733	0.537	0.626	20,968	0.5971	-14.29%
2023-10-26	1.050	1.050	1.200	1.000	1.060	35,500	36,772	1.0358	0.626	0.626	0.715	0.596	0.632	59,548	0.6175	10.53%
2023-10-25	0.950	0.950	1.200	0.900	1.280	223,000	221,850	0.9948	0.566	0.566	0.715	0.537	0.763	374,065	0.5931	-7.77%
2023-10-24	1.030	1.040	1.310	1.020	1.200	22,000	24,160	1.0982	0.614	0.620	0.781	0.608	0.715	36,903	0.6547	-21.37%
2023-10-20	1.310	1.150	1.490	-	-	0	0	-	0.781	0.686	0.888	-	-	0	-	0.00%
2023-10-19	1.310	1.200	1.400	1.310	1.310	2,000	2,620	1.3100	0.781	0.715	0.835	0.781	0.781	3,355	0.7810	0.77%
2023-10-18	1.300	1.300	1.500	-	-	0	0	-	0.775	0.775	0.894	-	-	0	-	0.00%
2023-10-17	1.300	1.200	1.300	1.210	1.300	18,000	22,380	1.2433	0.775	0.715	0.775	0.721	0.775	30,194	0.7412	-1.52%
2023-10-16	1.320	1.250	1.380	-	-	0	0	-	0.787	0.745	0.823	-	-	0	-	0.00%
2023-10-13	1.320	1.220	1.460	-	-	14,000	18,200	1.3000	0.787	0.727	0.870	-	-	23,484	0.7750	0.00%
2023-10-12	1.320	1.320	1.400	1.320	1.360	14,000	18,805	1.3432	0.787	0.787	0.835	0.787	0.811	23,484	0.8008	-7.69%
2023-10-11	1.430	1.200	1.430	1.250	1.440	10,000	13,640	1.3640	0.852	0.715	0.852	0.745	0.858	16,774	0.8132	14.40%
2023-10-10	1.250	1.190	1.390	-	-	0	0	-	0.745	0.709	0.829	-	-	0	-	0.00%
2023-10-09	1.250	1.220	1.450	-	-	0	0	-	0.745	0.727	0.864	-	-	0	-	0.00%
2023-10-06	1.250	1.240	1.430	-	-	0	0	-	0.745	0.739	0.852	-	-	0	-	0.00%
2023-10-05	1.250	1.250	1.440	1.240	1.280	26,250	33,127	1.2620	0.745	0.745	0.858	0.739	0.763	44,032	0.7523	0.81%
2023-10-04	1.240	1.290	1.300	1.200	1.200	4,500	5,340	1.1867	0.739	0.769	0.775	0.715	0.715	7,548	0.7074	-0.80%
2023-10-03	1.250	1.230	1.390	1.240	1.250	16,000	19,920	1.2450	0.745	0.733	0.829	0.739	0.745	26,839	0.7422	2.46%
2023-09-29	1.220	1.220	-	1.220	1.220	5,250	6,332	1.2061	0.727	0.727	-	0.727	0.727	8,806	0.7190	1.67%
2023-09-28	1.200	1.200	-	1.200	1.200	3,250	3,862	1.1883	0.715	0.715	-	0.715	0.715	5,452	0.7084	-6.25%
2023-09-27	1.280	1.280	1.500	1.250	1.250	8,500	10,562	1.2426	0.763	0.763	0.894	0.745	0.745	14,258	0.7408	-3.03%
2023-09-26	1.320	1.320	1.470	1.300	1.300	10,000	13,000	1.3000	0.787	0.787	0.876	0.775	0.775	16,774	0.7750	-5.71%
2023-09-25	1.400	1.230	1.480	-	-	0	0	-	0.835	0.733	0.882	-	-	0	-	0.00%
2023-09-22	1.400	1.400	1.480	1.390	1.390	10,000	13,900	1.3900	0.835	0.835	0.882	0.829	0.829	16,774	0.8287	0.00%
2023-09-21	1.400	1.390	1.480	1.400	1.400	8,500	11,785	1.3865	0.835	0.829	0.882	0.835	0.835	14,258	0.8265	0.00%
2023-09-20	1.400	1.400	1.450	1.400	1.400	9,500	13,137	1.3828	0.835	0.835	0.864	0.835	0.835	15,935	0.8244	0.00%
2023-09-19	1.400	1.400	1.450	1.400	1.400	6,000	8,400	1.4000	0.835	0.835	0.864	0.835	0.835	10,065	0.8346	0.00%
2023-09-18	1.400	1.400	1.500	1.390	1.400	18,000	25,180	1.3989	0.835	0.835	0.894	0.829	0.835	30,194	0.8340	-0.71%
2023-09-15	1.410	1.410	1.440	1.410	1.410	22,500	31,710	1.4093	0.841	0.841	0.858	0.841	0.841	37,742	0.8402	0.00%
2023-09-14	1.410	1.410	1.480	1.410	1.410	4,000	5,640	1.4100	0.841	0.841	0.882	0.841	0.841	6,710	0.8406	0.00%
2023-09-13	1.410	1.410	1.480	1.410	1.410	12,000	16,815	1.4013	0.841	0.841	0.882	0.841	0.841	20,129	0.8354	-0.70%
2023-09-12	1.420	1.420	1.480	1.410	1.420	41,250	58,260	1.4124	0.847	0.847	0.882	0.841	0.847	69,194	0.8420	1.43%
2023-09-11	1.400	1.400	1.460	1.390	1.390	18,000	25,020	1.3900	0.835	0.835	0.870	0.829	0.829	30,194	0.8287	-4.76%
2023-09-07	1.470	1.430	1.650	-	-	250	350	1.4000	0.876	0.852	0.984	-	-	419	0.8346	0.00%
2023-09-06	1.470	1.470	1.600	1.410	1.410	4,000	5,640	1.4100	0.876	0.876	0.954	0.841	0.841	6,710	0.8406	-8.12%
2023-09-05	1.600	1.420	1.600	1.410	1.600	18,750	27,285	1.4552	0.954	0.847	0.954	0.841	0.954	31,452	0.8675	14.29%
2023-09-04	1.400	1.400	1.480	1.400	1.480	8,000	11,520	1.4400	0.835	0.835	0.882	0.835	0.882	13,419	0.8585	-5.41%
2023-08-31	1.480	1.460	1.620	1.450	1.650	57,500	93,295	1.6225	0.882	0.870	0.966	0.864	0.984	96,452	0.9673	5.71%
2023-08-30	1.400	1.400	1.750	1.350	1.410	81,250	113,555	1.3976	0.835	0.835	1.043	0.805	0.841	136,290	0.8332	0.00%
2023-08-29	1.400	1.400	1.630	-	-	0	0	-	0.835	0.835	0.972	-	-	0	-	0.00%
2023-08-28	1.400	1.410	1.500	1.400	2.000	109,750	163,322	1.4881	0.835	0.841	0.894	0.835	1.192	184,097	0.8872	4.48%
2023-08-25	1.340	1.330	1.520	1.340	1.340	42,000	56,100	1.3357	0.799	0.793	0.906	0.799	0.799	70,452	0.7963	0.75%
2023-08-24	1.330	1.330	1.400	1.250	1.880	49,250	67,970	1.3801	0.793	0.793	0.835	0.745	1.121	82,613	0.8228	5.56%
2023-08-23	1.260	1.260	1.360	1.260	1.260	14,000	17,640	1.2600	0.751	0.751	0.811	0.751	0.751	23,484	0.7512	0.80%
2023-08-22	1.250	1.250	1.380	-	-	0	0	-	0.745	0.745	0.823	-	-	0	-	0.00%
2023-08-21	1.250	1.250	1.370	1.250	1.250	37,750	47,047	1.2463	0.745	0.745	0.817	0.745	0.745	63,323	0.7430	0.00%
2023-08-18	1.250	1.310	1.380	1.200	1.250	10,250	12,410	1.2107	0.745	0.781	0.823	0.715	0.745	17,194	0.7218	0.00%
2023-08-17	1.250	1.150	1.250	1.250	1.250	3,500	4,105	1.1729	0.745	0.686	0.745	0.745	0.745	5,871	0.6992	-3.10%
2023-08-16	1.290	1.200	1.430	-	-	2,500	3,100	1.2400	0.769	0.715	0.852	-	-	4,194	0.7392	0.00%
2023-08-15	1.290	1.250	1.320	1.290	1.340	97,500	127,520	1.3079	0.769	0.745	0.787	0.769	0.799	163,548	0.7797	-6.52%
2023-08-14	1.380	1.330	1.380	1.310	1.380	5,000	6,735	1.3470	0.823	0.793	0.823	0.781	0.823	8,387	0.8030	0.00%
2023-08-11	1.380	1.330	-	1.260	1.380	6,500	8,432	1.2972	0.823	0.793	-	0.751	0.823	10,903	0.7733	0.00%
2023-08-10	1.380	1.340	1.380	1.200	1.500	23,750	31,462	1.3247	0.823	0.799	0.823	0.715	0.894	39,839	0.7897	15.00%
2023-08-09	1.200	1.200	1.300	1.100	1.200	101,500	121,730	1.1993	0.715	0.715	0.775	0.656	0.715	170,258	0.7150	1.69%
2023-08-08	1.180	1.180	1.260	1.100	1.260	40,250	49,047	1.2186	0.703	0.703	0.751	0.656	0.751	67,516	0.7264	-6.35%
2023-08-07	1.260	1.250	1.400	1.250	1.380	65,750	85,800	1.3049	0.751	0.745	0.835	0.745	0.823	110,290	0.7779	-8.70%
2023-08-04	1.380	1.390	1.480	1.170	1.580	19,500	26,172	1.3422	0.823	0.829	0.882	0.697	0.942	32,710	0.8001	-12.66%
2023-08-03	1.580	1.360	1.580	-	-	0	0	-	0.942	0.811	0.942	-	-	0	-	-0.63%
2023-08-02	1.590	1.250	1.600	1.880	1.880	1,000	1,880	1.8800	0.948	0.745	0.954	1.121	1.121	1,677	1.1208	4.61%
2023-08-01	1.520	1.310	1.720	1.370	1.820	30,250	42,985	1.4210	0.906	0.781	1.025	0.817	1.085	50,742	0.8471	-2.56%
2023-07-31	0.078	0.074	0.080	0.072	0.078	475,000	34,915	0.0735	0.930	0.882	0.954	0.858	0.930	39,839	0.8764	4.00%
2023-07-28	0.075	0.075	0.080	0.072	0.075	450,000	33,165	0.0737	0.894	0.894	0.954	0.858	0.894	37,742	0.8787	0.00%
2023-07-27	0.075	0.073	0.076	0.068	0.075	7,680,000	558,260	0.0727	0.894	0.870	0.906	0.811	0.894	644,129	0.8667	0.00%
2023-07-26	0.075	0.075	0.077	0.075	0.075	60,000	4,500	0.0750	0.894	0.894	0.918	0.894	0.894	5,032	0.8942	-1.32%
2023-07-25	0.076	0.076	0.080	0.076	0.080	600,000	46,660	0.0778	0.906	0.906	0.954	0.906	0.954	50,323	0.9272	-1.30%
2023-07-24	0.077	0.077	0.080	0.077	0.077	115,000	8,855	0.0770	0.918	0.918	0.954	0.918	0.918	9,645	0.9181	-6.10%
2023-07-21	0.082	0.079	0.083	0.080	0.084	250,000	20,310	0.0812	0.978	0.942	0.990	0.954	1.002	20,968	0.9686	-1.20%
2023-07-20	0.083	0.083	0.085	0.082	0.083	210,000	17,405	0.0829	0.990	0.990	1.013	0.978	0.990	17,613	0.9882	2.47%
2023-07-19	0.081	0.081	0.085	0.081	0.085	25,000	2,045	0.0818	0.966	0.966	1.013	0.966	1.013	2,097	0.9753	-5.81%
2023-07-18	0.086	0.081	0.086	-	-	0	0	-	1.025	0.966	1.025	-	-	0	-	0.00%
2023-07-14	0.086	0.081	0.089	0.081	0.086	245,000	20,065	0.0819	1.025	0.966	1.061	0.966	1.025	20,548	0.9765	4.88%
2023-07-13	0.082	0.082	0.085	0.082	0.082	290,000	23,780	0.0820	0.978	0.978	1.013	0.978	0.978	24,323	0.9777	0.00%
2023-07-12	0.082	0.082	0.085	0.080	0.081	370,000	29,960	0.0810	0.978	0.978	1.013	0.954	0.966	31,032	0.9654	1.23%
2023-07-11	0.081	0.080	0.083	0.080	0.082	625,000	50,405	0.0806	0.966	0.954	0.990	0.954	0.978	52,419	0.9616	-1.22%
2023-07-10	0.082	0.081	0.084	0.081	0.089	370,000	30,530	0.0825	0.978	0.966	1.002	0.966	1.061	31,032	0.9838	-3.53%
2023-07-07	0.085	0.084	0.089	0.084	0.090	80,000	6,785	0.0848	1.013	1.002	1.061	1.002	1.073	6,710	1.0112	-1.16%
2023-07-06	0.086	0.090	0.094	0.086	0.095	10,320,000	926,370	0.0898	1.025	1.073	1.121	1.025	1.133	865,548	1.0703	-2.27%
2023-07-05	0.088	0.085	0.088	0.084	0.088	6,905,000	606,965	0.0879	1.049	1.013	1.049	1.002	1.049	579,129	1.0481	1.15%
2023-07-04	0.087	0.085	0.090	0.083	0.099	9,445,000	837,255	0.0886	1.037	1.013	1.073	0.990	1.180	792,161	1.0569	2.35%
2023-07-03	0.085	0.083	0.085	0.081	0.086	8,685,000	741,140	0.0853	1.013	0.990	1.013	0.966	1.025	728,419	1.0175	2.41%
2023-06-30	0.083	0.083	0.085	0.080	0.085	10,345,000	861,245	0.0833	0.990	0.990	1.013	0.954	1.013	867,645	0.9926	0.00%
2023-06-29	0.083	0.083	0.084	0.080	0.085	8,585,000	710,650	0.0828	0.990	0.990	1.002	0.954	1.013	720,032	0.9870	-2.35%
2023-06-28	0.085	0.083	0.085	0.080	0.089	8,795,000	745,000	0.0847	1.013	0.990	1.013	0.954	1.061	737,645	1.0100	1.19%
2023-06-27	0.084	0.083	0.084	0.081	0.104	10,620,000	930,850	0.0877	1.002	0.990	1.002	0.966	1.240	890,710	1.0451	-12.50%
2023-06-26	0.096	0.091	0.099	0.091	0.130	7,930,000	821,555	0.1036	1.145	1.085	1.180	1.085	1.550	665,097	1.2352	-16.52%
2023-06-23	0.115	0.115	0.116	0.115	0.122	4,200,000	490,610	0.1168	1.371	1.371	1.383	1.371	1.455	352,258	1.3928	-5.74%
2023-06-21	0.122	0.116	0.121	0.116	0.127	5,010,000	593,425	0.1184	1.455	1.383	1.443	1.383	1.514	420,194	1.4123	0.83%
2023-06-20	0.121	0.115	0.121	0.115	0.123	2,595,000	304,110	0.1172	1.443	1.371	1.443	1.371	1.467	217,645	1.3973	-0.82%
2023-06-19	0.122	0.115	0.122	0.112	0.123	4,290,000	501,035	0.1168	1.455	1.371	1.455	1.335	1.467	359,806	1.3925	-1.61%
2023-06-16	0.124	0.116	0.124	0.116	0.124	2,580,000	306,245	0.1187	1.478	1.383	1.478	1.383	1.478	216,387	1.4153	-0.80%
2023-06-15	0.125	0.115	0.125	0.110	0.130	3,905,000	444,525	0.1138	1.490	1.371	1.490	1.312	1.550	327,516	1.3573	6.84%
2023-06-14	0.117	0.112	0.117	0.101	0.133	4,505,000	529,620	0.1176	1.395	1.335	1.395	1.204	1.586	377,839	1.4017	-12.03%
2023-06-13	0.133	0.132	0.135	0.132	0.142	3,385,000	458,485	0.1354	1.586	1.574	1.610	1.574	1.693	283,903	1.6149	-0.75%
2023-06-12	0.134	0.133	0.135	0.122	0.142	4,990,000	662,785	0.1328	1.598	1.586	1.610	1.455	1.693	418,516	1.5837	5.51%
2023-06-09	0.127	0.126	0.127	0.113	0.136	11,405,000	1,454,395	0.1275	1.514	1.502	1.514	1.347	1.622	956,548	1.5205	10.43%
2023-06-08	0.115	0.112	0.116	0.098	0.116	7,580,000	832,315	0.1098	1.371	1.335	1.383	1.168	1.383	635,742	1.3092	15.00%
2023-06-07	0.100	0.100	0.104	0.100	0.104	515,000	52,365	0.1017	1.192	1.192	1.240	1.192	1.240	43,194	1.2123	-3.85%
2023-06-06	0.104	0.101	0.104	0.098	0.105	3,375,000	339,385	0.1006	1.240	1.204	1.240	1.168	1.252	283,065	1.1990	11.83%
2023-06-05	0.093	0.093	0.095	-	-	0	0	-	1.109	1.109	1.133	-	-	0	-	0.00%
2023-06-02	0.093	0.093	0.094	0.093	0.093	15,000	1,395	0.0930	1.109	1.109	1.121	1.109	1.109	1,258	1.1088	-1.06%
2023-06-01	0.094	0.094	0.097	0.091	0.094	1,830,000	168,740	0.0922	1.121	1.121	1.157	1.085	1.121	153,484	1.0994	1.08%
2023-05-31	0.093	0.093	0.096	0.086	0.093	535,000	48,425	0.0905	1.109	1.109	1.145	1.025	1.109	44,871	1.0792	4.49%
2023-05-30	0.089	0.089	0.090	0.086	0.087	105,000	9,130	0.0870	1.061	1.061	1.073	1.025	1.037	8,806	1.0367	2.30%
2023-05-29	0.087	0.087	0.094	0.086	0.088	255,000	22,240	0.0872	1.037	1.037	1.121	1.025	1.049	21,387	1.0399	-2.25%
2023-05-25	0.089	0.088	0.096	0.087	0.099	175,000	15,705	0.0897	1.061	1.049	1.145	1.037	1.180	14,677	1.0700	-5.32%
2023-05-24	0.094	0.094	0.100	0.092	0.094	75,000	6,985	0.0931	1.121	1.121	1.192	1.097	1.121	6,290	1.1104	0.00%
2023-05-23	0.094	0.093	0.099	0.093	0.094	155,000	14,475	0.0934	1.121	1.109	1.180	1.109	1.121	13,000	1.1135	-4.08%
2023-05-22	0.098	0.092	0.098	0.090	0.098	345,000	32,845	0.0952	1.168	1.097	1.168	1.073	1.168	28,935	1.1351	5.38%
2023-05-19	0.093	0.093	0.098	0.092	0.098	70,000	6,470	0.0924	1.109	1.109	1.168	1.097	1.168	5,871	1.1020	-2.11%
2023-05-18	0.095	0.095	0.100	0.092	0.100	685,000	65,915	0.0962	1.133	1.133	1.192	1.097	1.192	57,452	1.1473	0.00%
2023-05-17	0.095	0.095	0.096	0.095	0.096	60,000	5,755	0.0959	1.133	1.133	1.145	1.133	1.145	5,032	1.1436	-4.04%
2023-05-16	0.099	0.090	0.099	0.087	0.099	245,000	23,130	0.0944	1.180	1.073	1.180	1.037	1.180	20,548	1.1256	3.12%
2023-05-15	0.096	0.096	0.101	0.096	0.104	1,490,000	153,270	0.1029	1.145	1.145	1.204	1.145	1.240	124,968	1.2265	-3.03%
2023-05-12	0.099	0.099	0.100	0.095	0.101	210,000	20,685	0.0985	1.180	1.180	1.192	1.133	1.204	17,613	1.1744	0.00%
2023-05-11	0.099	0.095	0.099	0.094	0.099	955,000	91,995	0.0963	1.180	1.133	1.180	1.121	1.180	80,097	1.1485	1.02%
2023-05-10	0.098	0.095	0.100	0.094	0.099	4,030,000	396,305	0.0983	1.168	1.133	1.192	1.121	1.180	338,000	1.1725	2.08%
2023-05-09	0.096	0.095	0.099	0.094	0.100	3,840,000	376,715	0.0981	1.145	1.133	1.180	1.121	1.192	322,065	1.1697	0.00%
2023-05-08	0.096	0.095	0.096	0.094	0.100	2,935,000	285,415	0.0972	1.145	1.133	1.145	1.121	1.192	246,161	1.1595	-2.04%
2023-05-05	0.098	0.094	0.098	0.091	0.104	2,115,000	209,765	0.0992	1.168	1.121	1.168	1.085	1.240	177,387	1.1825	2.08%
2023-05-04	0.096	0.096	0.103	0.096	0.113	7,565,000	809,135	0.1070	1.145	1.145	1.228	1.145	1.347	634,484	1.2753	-9.43%
2023-05-03	0.106	0.103	0.106	0.100	0.108	4,935,000	518,175	0.1050	1.264	1.228	1.264	1.192	1.288	413,903	1.2519	0.95%
2023-05-02	0.105	0.100	0.105	0.093	0.105	9,665,000	971,850	0.1006	1.252	1.192	1.252	1.109	1.252	810,613	1.1989	6.06%
2023-04-28	0.099	0.099	0.100	0.075	0.100	9,905,000	849,845	0.0858	1.180	1.180	1.192	0.894	1.192	830,742	1.0230	22.22%
2023-04-27	0.081	0.076	0.082	0.074	0.081	5,000,000	377,080	0.0754	0.966	0.906	0.978	0.882	0.966	419,355	0.8992	5.19%
2023-04-26	0.077	0.077	0.082	0.077	0.078	725,000	56,475	0.0779	0.918	0.918	0.978	0.918	0.930	60,806	0.9288	-7.23%
2023-04-25	0.083	0.079	0.083	0.071	0.084	4,235,000	337,640	0.0797	0.990	0.942	0.990	0.847	1.002	355,194	0.9506	15.28%
2023-04-24	0.072	0.072	0.077	0.072	0.072	1,000,000	72,000	0.0720	0.858	0.858	0.918	0.858	0.858	83,871	0.8585	0.00%
2023-04-21	0.072	0.072	0.073	0.072	0.078	400,000	30,120	0.0753	0.858	0.858	0.870	0.858	0.930	33,548	0.8978	-1.37%
2023-04-20	0.073	0.072	0.077	0.071	0.074	390,000	28,545	0.0732	0.870	0.858	0.918	0.847	0.882	32,710	0.8727	-5.19%
2023-04-19	0.077	0.074	0.077	-	-	0	0	-	0.918	0.882	0.918	-	-	0	-	0.00%
2023-04-18	0.077	0.075	0.077	0.077	0.077	30,000	2,310	0.0770	0.918	0.894	0.918	0.918	0.918	2,516	0.9181	2.67%
2023-04-17	0.075	0.075	0.077	0.075	0.075	30,000	2,250	0.0750	0.894	0.894	0.918	0.894	0.894	2,516	0.8942	0.00%
2023-04-14	0.075	0.074	0.076	0.073	0.076	240,000	18,050	0.0752	0.894	0.882	0.906	0.870	0.906	20,129	0.8967	2.74%
2023-04-13	0.073	0.073	0.078	0.071	0.074	895,000	65,150	0.0728	0.870	0.870	0.930	0.847	0.882	75,065	0.8679	-3.95%
2023-04-12	0.076	0.076	0.078	0.076	0.078	90,000	6,940	0.0771	0.906	0.906	0.930	0.906	0.930	7,548	0.9194	-2.56%
2023-04-11	0.078	0.076	0.078	-	-	0	0	-	0.930	0.906	0.930	-	-	0	-	0.00%
2023-04-06	0.078	0.078	0.080	0.076	0.079	745,000	57,450	0.0771	0.930	0.930	0.954	0.906	0.942	62,484	0.9194	-2.50%
2023-04-04	0.080	0.080	0.083	0.080	0.080	5,000	400	0.0800	0.954	0.954	0.990	0.954	0.954	419	0.9538	1.27%
2023-04-03	0.079	0.078	0.080	0.077	0.084	120,000	9,515	0.0793	0.942	0.930	0.954	0.918	1.002	10,065	0.9454	2.60%
2023-03-31	0.077	0.077	0.078	0.076	0.076	5,000	380	0.0760	0.918	0.918	0.930	0.906	0.906	419	0.9062	-1.28%
2023-03-30	0.078	0.078	0.083	0.078	0.081	545,000	43,125	0.0791	0.930	0.930	0.990	0.930	0.966	45,710	0.9435	-2.50%
2023-03-29	0.080	0.080	0.085	-	-	5,000	400	0.0800	0.954	0.954	1.013	-	-	419	0.9538	0.00%
2023-03-28	0.080	0.080	0.082	0.080	0.084	135,000	11,160	0.0827	0.954	0.954	0.978	0.954	1.002	11,323	0.9856	0.00%
2023-03-27	0.080	0.076	0.080	0.080	0.080	20,000	1,600	0.0800	0.954	0.906	0.954	0.954	0.954	1,677	0.9538	-1.23%
2023-03-24	0.081	0.081	0.084	0.081	0.088	830,000	67,710	0.0816	0.966	0.966	1.002	0.966	1.049	69,613	0.9727	6.58%
2023-03-23	0.076	0.075	0.080	0.076	0.088	220,000	19,075	0.0867	0.906	0.894	0.954	0.906	1.049	18,452	1.0338	-1.30%
2023-03-22	0.077	0.077	0.087	0.075	0.076	250,000	18,970	0.0759	0.918	0.918	1.037	0.894	0.906	20,968	0.9047	-1.28%
2023-03-21	0.078	0.078	0.080	0.078	0.080	105,000	8,200	0.0781	0.930	0.930	0.954	0.930	0.954	8,806	0.9311	-2.50%
2023-03-20	0.080	0.075	0.085	0.080	0.080	540,000	43,200	0.0800	0.954	0.894	1.013	0.954	0.954	45,290	0.9538	0.00%
2023-03-17	0.080	0.080	0.085	0.080	0.080	605,000	48,525	0.0802	0.954	0.954	1.013	0.954	0.954	50,742	0.9563	0.00%
2023-03-16	0.080	0.080	0.082	0.080	0.080	240,000	19,200	0.0800	0.954	0.954	0.978	0.954	0.954	20,129	0.9538	-3.61%
2023-03-15	0.083	0.080	0.083	0.080	0.084	510,000	41,360	0.0811	0.990	0.954	0.990	0.954	1.002	42,774	0.9669	3.75%
2023-03-14	0.080	0.080	0.082	0.080	0.080	250,000	20,000	0.0800	0.954	0.954	0.978	0.954	0.954	20,968	0.9538	-2.44%
2023-03-13	0.082	0.080	0.082	0.080	0.082	55,000	4,430	0.0805	0.978	0.954	0.978	0.954	0.978	4,613	0.9603	0.00%
2023-03-10	0.082	0.077	0.082	0.082	0.082	350,000	28,700	0.0820	0.978	0.918	0.978	0.978	0.978	29,355	0.9777	1.23%
2023-03-09	0.081	0.074	0.081	0.074	0.085	105,000	8,005	0.0762	0.966	0.882	0.966	0.882	1.013	8,806	0.9090	5.19%
2023-03-08	0.077	0.077	0.084	0.075	0.077	220,000	16,780	0.0763	0.918	0.918	1.002	0.894	0.918	18,452	0.9094	1.32%
2023-03-07	0.076	0.079	0.080	0.076	0.078	155,000	11,990	0.0774	0.906	0.942	0.954	0.906	0.930	13,000	0.9223	-5.00%
2023-03-06	0.080	0.079	0.083	0.080	0.080	150,000	12,000	0.0800	0.954	0.942	0.990	0.954	0.954	12,581	0.9538	1.27%
2023-03-03	0.079	0.079	0.082	0.078	0.078	200,000	15,600	0.0780	0.942	0.942	0.978	0.930	0.930	16,774	0.9300	-3.66%
2023-03-02	0.082	0.079	0.083	0.083	0.083	125,000	10,375	0.0830	0.978	0.942	0.990	0.990	0.990	10,484	0.9896	-2.38%
2023-03-01	0.084	0.078	0.084	0.080	0.084	775,000	63,460	0.0819	1.002	0.930	1.002	0.954	1.002	65,000	0.9763	5.00%
2023-02-28	0.080	0.077	0.080	0.077	0.083	125,000	9,795	0.0784	0.954	0.918	0.954	0.918	0.990	10,484	0.9343	3.90%
2023-02-27	0.077	0.077	0.080	0.077	0.078	810,000	62,785	0.0775	0.918	0.918	0.954	0.918	0.930	67,935	0.9242	-3.75%
2023-02-24	0.080	0.078	0.081	0.078	0.081	1,165,000	91,130	0.0782	0.954	0.930	0.966	0.930	0.966	97,710	0.9327	0.00%
2023-02-23	0.080	0.080	0.082	0.077	0.080	60,000	4,750	0.0792	0.954	0.954	0.978	0.918	0.954	5,032	0.9439	-2.44%
2023-02-22	0.082	0.079	0.082	0.080	0.083	315,000	25,475	0.0809	0.978	0.942	0.978	0.954	0.990	26,419	0.9643	-2.38%
2023-02-21	0.084	0.075	0.085	0.082	0.085	145,000	12,200	0.0841	1.002	0.894	1.013	0.978	1.013	12,161	1.0032	2.44%
2023-02-20	0.082	0.082	0.085	0.080	0.086	85,000	7,000	0.0824	0.978	0.978	1.013	0.954	1.025	7,129	0.9819	0.00%
2023-02-17	0.082	0.082	0.083	0.079	0.088	2,930,000	249,915	0.0853	0.978	0.978	0.990	0.942	1.049	245,742	1.0170	-2.38%
2023-02-16	0.084	0.082	0.084	0.084	0.106	9,680,000	888,750	0.0918	1.002	0.978	1.002	1.002	1.264	811,871	1.0947	5.00%
2023-02-15	0.080	0.077	0.080	0.076	0.083	389,992	29,759	0.0763	0.954	0.918	0.954	0.906	0.990	32,709	0.9098	3.90%
2023-02-14	0.077	0.074	0.079	-	-	0	0	-	0.918	0.882	0.942	-	-	0	-	0.00%
2023-02-13	0.077	0.075	0.077	0.074	0.079	30,000	2,280	0.0760	0.918	0.894	0.918	0.882	0.942	2,516	0.9062	0.00%
2023-02-10	0.077	0.076	0.077	0.075	0.077	1,175,000	88,510	0.0753	0.918	0.906	0.918	0.894	0.918	98,548	0.8981	-3.75%
2023-02-09	0.080	0.078	0.080	0.076	0.080	675,000	52,215	0.0774	0.954	0.930	0.954	0.906	0.954	56,613	0.9223	0.00%
2023-02-08	0.080	0.078	0.081	0.073	0.080	575,000	44,125	0.0767	0.954	0.930	0.966	0.870	0.954	48,226	0.9150	2.56%
2023-02-07	0.078	0.078	0.083	0.077	0.082	345,000	26,830	0.0778	0.930	0.930	0.990	0.918	0.978	28,935	0.9272	0.00%
2023-02-06	0.078	0.078	0.081	0.077	0.079	220,000	17,080	0.0776	0.930	0.930	0.966	0.918	0.942	18,452	0.9257	-4.88%
2023-02-03	0.082	0.082	0.083	0.076	0.077	40,000	3,085	0.0771	0.978	0.978	0.990	0.906	0.918	3,355	0.9196	-1.20%
2023-02-02	0.083	0.076	0.083	0.080	0.083	1,165,000	94,985	0.0815	0.990	0.906	0.990	0.954	0.990	97,710	0.9721	6.41%
2023-02-01	0.078	0.078	0.081	0.075	0.084	1,295,000	102,730	0.0793	0.930	0.930	0.966	0.894	1.002	108,613	0.9458	2.63%
2023-01-31	0.076	0.074	0.076	0.076	0.076	95,000	7,220	0.0760	0.906	0.882	0.906	0.906	0.906	7,968	0.9062	0.00%
2023-01-30	0.076	0.075	0.078	0.074	0.078	1,440,000	110,050	0.0764	0.906	0.894	0.930	0.882	0.930	120,774	0.9112	0.00%
2023-01-27	0.076	0.075	0.076	0.076	0.082	830,000	63,245	0.0762	0.906	0.894	0.906	0.906	0.978	69,613	0.9085	-7.32%
2023-01-26	0.082	0.077	0.082	0.080	0.089	550,000	44,090	0.0802	0.978	0.918	0.978	0.954	1.061	46,129	0.9558	3.80%
2023-01-20	0.079	0.079	0.082	0.077	0.084	3,130,000	247,415	0.0790	0.942	0.942	0.978	0.918	1.002	262,516	0.9425	2.60%
2023-01-19	0.077	0.075	0.077	0.074	0.074	245,000	18,375	0.0750	0.918	0.894	0.918	0.882	0.882	20,548	0.8942	0.00%
2023-01-18	0.077	0.076	0.077	0.076	0.078	65,000	5,035	0.0775	0.918	0.906	0.918	0.906	0.930	5,452	0.9236	-1.28%
2023-01-17	0.078	0.078	0.079	0.076	0.076	245,000	18,620	0.0760	0.930	0.930	0.942	0.906	0.906	20,548	0.9062	-1.27%
2023-01-16	0.079	0.075	0.079	0.078	0.080	230,000	18,255	0.0794	0.942	0.894	0.942	0.930	0.954	19,290	0.9463	1.28%
2023-01-13	0.078	0.075	0.078	0.075	0.079	435,000	33,080	0.0760	0.930	0.894	0.930	0.894	0.942	36,484	0.9067	1.30%
2023-01-12	0.077	0.076	0.078	0.076	0.080	1,130,000	86,270	0.0763	0.918	0.906	0.930	0.906	0.954	94,774	0.9103	-1.28%
2023-01-11	0.078	0.076	0.079	0.078	0.078	105,000	8,190	0.0780	0.930	0.906	0.942	0.930	0.930	8,806	0.9300	-1.27%
2023-01-10	0.079	0.076	0.079	0.074	0.079	455,000	34,380	0.0756	0.942	0.906	0.942	0.882	0.942	38,161	0.9009	0.00%
2023-01-09	0.079	0.077	0.079	0.079	0.079	140,000	11,060	0.0790	0.942	0.918	0.942	0.942	0.942	11,742	0.9419	0.00%
2023-01-06	0.079	0.077	0.079	0.075	0.079	590,000	45,405	0.0770	0.942	0.918	0.942	0.894	0.942	49,484	0.9176	-2.47%
2023-01-05	0.081	0.079	0.081	0.077	0.081	540,000	42,365	0.0785	0.966	0.942	0.966	0.918	0.966	45,290	0.9354	1.25%
2023-01-04	0.080	0.078	0.081	0.078	0.079	200,000	15,700	0.0785	0.954	0.930	0.966	0.930	0.942	16,774	0.9360	-2.44%
2023-01-03	0.082	0.079	0.083	0.078	0.079	290,000	22,810	0.0787	0.978	0.942	0.990	0.930	0.942	24,323	0.9378	-2.38%
2022-12-30	0.084	0.080	0.084	0.080	0.084	20,000	1,660	0.0830	1.002	0.954	1.002	0.954	1.002	1,677	0.9896	2.44%
2022-12-29	0.082	0.079	0.082	0.078	0.082	2,355,000	187,610	0.0797	0.978	0.942	0.978	0.930	0.978	197,516	0.9498	-1.20%
2022-12-28	0.083	0.080	0.083	-	-	0	0	-	0.990	0.954	0.990	-	-	0	-	-2.35%
2022-12-23	0.085	0.080	0.085	0.080	0.085	40,000	3,255	0.0814	1.013	0.954	1.013	0.954	1.013	3,355	0.9702	3.66%
2022-12-22	0.082	0.082	0.084	0.081	0.084	115,000	9,330	0.0811	0.978	0.978	1.002	0.966	1.002	9,645	0.9673	-3.53%
2022-12-21	0.085	0.081	0.085	0.081	0.085	675,000	55,305	0.0819	1.013	0.966	1.013	0.966	1.013	56,613	0.9769	2.41%
2022-12-20	0.083	0.081	0.085	0.081	0.082	190,000	15,570	0.0819	0.990	0.966	1.013	0.966	0.978	15,935	0.9771	-2.35%
2022-12-19	0.085	0.083	0.085	0.081	0.087	115,000	9,765	0.0849	1.013	0.990	1.013	0.966	1.037	9,645	1.0124	1.19%
2022-12-16	0.084	0.082	0.084	0.081	0.090	225,000	18,430	0.0819	1.002	0.978	1.002	0.966	1.073	18,871	0.9766	2.44%
2022-12-15	0.082	0.082	0.088	0.082	0.092	1,010,000	84,175	0.0833	0.978	0.978	1.049	0.978	1.097	84,710	0.9937	-3.53%
2022-12-14	0.085	0.085	0.090	0.084	0.095	980,000	85,610	0.0874	1.013	1.013	1.073	1.002	1.133	82,194	1.0416	-5.56%
2022-12-13	0.090	0.087	0.089	0.086	0.096	2,550,000	221,175	0.0867	1.073	1.037	1.061	1.025	1.145	213,871	1.0342	-1.10%
2022-12-12	0.091	0.091	0.094	0.082	0.093	2,415,000	217,590	0.0901	1.085	1.085	1.121	0.978	1.109	202,548	1.0743	5.81%
2022-12-09	0.086	0.084	0.086	0.081	0.086	330,000	27,565	0.0835	1.025	1.002	1.025	0.966	1.025	27,677	0.9959	1.18%
2022-12-08	0.085	0.085	0.086	0.079	0.085	9,885,000	804,355	0.0814	1.013	1.013	1.025	0.942	1.013	829,065	0.9702	-5.56%
2022-12-07	0.090	0.087	0.091	0.087	0.093	1,415,000	125,910	0.0890	1.073	1.037	1.085	1.037	1.109	118,677	1.0609	-1.10%
2022-12-06	0.091	0.090	0.091	0.090	0.092	160,000	14,520	0.0908	1.085	1.073	1.085	1.073	1.097	13,419	1.0820	1.11%
2022-12-05	0.090	0.089	0.091	0.089	0.093	645,000	58,420	0.0906	1.073	1.061	1.085	1.061	1.109	54,097	1.0799	-4.26%
2022-12-02	0.094	0.089	0.094	0.089	0.096	1,625,000	151,405	0.0932	1.121	1.061	1.121	1.061	1.145	136,290	1.1109	-2.08%
2022-12-01	0.096	0.093	0.096	0.092	0.098	375,000	35,570	0.0949	1.145	1.109	1.145	1.097	1.168	31,452	1.1309	-2.04%
2022-11-30	0.098	0.095	0.098	0.092	0.108	5,725,000	578,585	0.1011	1.168	1.133	1.168	1.097	1.288	480,161	1.2050	5.38%
2022-11-29	0.093	0.087	0.093	0.086	0.093	490,000	42,825	0.0874	1.109	1.037	1.109	1.025	1.109	41,097	1.0421	3.33%
2022-11-28	0.090	0.086	0.090	0.081	0.094	105,000	9,200	0.0876	1.073	1.025	1.073	0.966	1.121	8,806	1.0447	-2.17%
2022-11-25	0.092	0.086	0.092	-	-	0	0	-	1.097	1.025	1.097	-	-	0	-	0.00%
2022-11-24	0.092	0.088	0.092	0.088	0.092	245,000	21,740	0.0887	1.097	1.049	1.097	1.049	1.097	20,548	1.0580	1.10%
2022-11-23	0.091	0.088	0.091	0.088	0.091	160,000	14,195	0.0887	1.085	1.049	1.085	1.049	1.085	13,419	1.0578	1.11%
2022-11-22	0.090	0.085	0.090	0.085	0.095	520,000	45,020	0.0866	1.073	1.013	1.073	1.013	1.133	43,613	1.0323	-3.23%
2022-11-21	0.093	0.086	0.094	0.086	0.099	240,000	21,605	0.0900	1.109	1.025	1.121	1.025	1.180	20,129	1.0733	1.09%
2022-11-18	0.092	0.088	0.092	0.088	0.099	1,785,000	164,100	0.0919	1.097	1.049	1.097	1.049	1.180	149,710	1.0961	-4.17%
2022-11-17	0.096	0.091	0.096	0.087	0.098	1,815,000	163,675	0.0902	1.145	1.085	1.145	1.037	1.168	152,226	1.0752	-2.04%
2022-11-16	0.098	0.093	0.098	0.085	0.111	7,215,000	710,810	0.0985	1.168	1.109	1.168	1.013	1.323	605,129	1.1746	15.29%
2022-11-15	0.085	0.085	0.089	0.072	0.085	6,595,000	512,820	0.0778	1.013	1.013	1.061	0.858	1.013	553,129	0.9271	14.86%
2022-11-14	0.074	0.071	0.075	0.071	0.078	1,670,000	121,130	0.0725	0.882	0.847	0.894	0.847	0.930	140,065	0.8648	4.23%
2022-11-11	0.071	0.071	0.075	0.071	0.075	715,000	52,050	0.0728	0.847	0.847	0.894	0.847	0.894	59,968	0.8680	-1.39%
2022-11-10	0.072	0.072	0.076	0.072	0.076	265,000	19,985	0.0754	0.858	0.858	0.906	0.858	0.906	22,226	0.8992	-1.37%
2022-11-09	0.073	0.069	0.073	0.067	0.073	170,000	11,740	0.0691	0.870	0.823	0.870	0.799	0.870	14,258	0.8234	0.00%
2022-11-08	0.073	0.072	0.073	0.073	0.074	255,000	18,675	0.0732	0.870	0.858	0.870	0.870	0.882	21,387	0.8732	-6.41%
2022-11-07	0.078	0.070	0.078	0.071	0.078	665,000	48,020	0.0722	0.930	0.835	0.930	0.847	0.930	55,774	0.8610	4.00%
2022-11-04	0.075	0.068	0.074	0.067	0.076	350,000	25,420	0.0726	0.894	0.811	0.882	0.799	0.906	29,355	0.8660	4.17%
2022-11-03	0.072	0.065	0.072	0.064	0.072	150,000	10,120	0.0675	0.858	0.775	0.858	0.763	0.858	12,581	0.8044	-1.37%
2022-11-02	0.073	0.068	0.073	0.072	0.073	180,000	13,085	0.0727	0.870	0.811	0.870	0.858	0.870	15,097	0.8667	0.00%
2022-11-01	0.073	0.068	0.073	0.066	0.073	150,000	10,535	0.0702	0.870	0.811	0.870	0.787	0.870	12,581	0.8374	4.29%
2022-10-31	0.070	0.067	0.070	0.066	0.070	570,000	38,685	0.0679	0.835	0.799	0.835	0.787	0.835	47,806	0.8092	0.00%
2022-10-28	0.070	0.065	0.070	0.065	0.073	1,770,000	119,250	0.0674	0.835	0.775	0.835	0.775	0.870	148,452	0.8033	0.00%
2022-10-27	0.070	0.065	0.070	0.065	0.070	1,060,000	71,925	0.0679	0.835	0.775	0.835	0.775	0.835	88,903	0.8090	0.00%
2022-10-26	0.070	0.066	0.070	0.062	0.070	875,000	57,965	0.0662	0.835	0.787	0.835	0.739	0.835	73,387	0.7899	6.06%
2022-10-25	0.066	0.065	0.068	0.062	0.070	705,000	45,840	0.0650	0.787	0.775	0.811	0.739	0.835	59,129	0.7753	-1.49%
2022-10-24	0.067	0.067	0.069	0.062	0.069	615,000	41,060	0.0668	0.799	0.799	0.823	0.739	0.823	51,581	0.7960	-2.90%
2022-10-21	0.069	0.067	0.069	0.068	0.070	125,000	8,525	0.0682	0.823	0.799	0.823	0.811	0.835	10,484	0.8132	-1.43%
2022-10-20	0.070	0.070	0.071	0.070	0.074	20,000	1,450	0.0725	0.835	0.835	0.847	0.835	0.882	1,677	0.8644	-5.41%
2022-10-19	0.074	0.071	0.074	0.069	0.075	270,000	20,165	0.0747	0.882	0.847	0.882	0.823	0.894	22,645	0.8905	4.23%
2022-10-18	0.071	0.067	0.071	0.067	0.072	95,000	6,625	0.0697	0.847	0.799	0.847	0.799	0.858	7,968	0.8315	2.90%
2022-10-17	0.069	0.067	0.069	0.066	0.069	740,000	49,625	0.0671	0.823	0.799	0.823	0.787	0.823	62,065	0.7996	0.00%
2022-10-14	0.069	0.067	0.069	0.068	0.074	2,190,000	154,780	0.0707	0.823	0.799	0.823	0.811	0.882	183,677	0.8427	-2.82%
2022-10-13	0.071	0.069	0.070	0.066	0.074	5,860,000	392,025	0.0669	0.847	0.823	0.835	0.787	0.882	491,484	0.7976	-2.74%
2022-10-12	0.073	0.072	0.073	0.072	0.083	2,175,000	161,700	0.0743	0.870	0.858	0.870	0.858	0.990	182,419	0.8864	-8.75%
2022-10-11	0.080	0.079	0.080	0.072	0.080	850,000	63,750	0.0750	0.954	0.942	0.954	0.858	0.954	71,290	0.8942	2.56%
2022-10-10	0.078	0.074	0.078	0.074	0.079	315,000	24,525	0.0779	0.930	0.882	0.930	0.882	0.942	26,419	0.9283	-1.27%
2022-10-07	0.079	0.076	0.079	0.074	0.079	1,500,000	113,080	0.0754	0.942	0.906	0.942	0.882	0.942	125,806	0.8988	-3.66%
2022-10-06	0.082	0.080	0.082	0.076	0.082	675,000	53,045	0.0786	0.978	0.954	0.978	0.906	0.978	56,613	0.9370	0.00%
2022-10-05	0.082	0.080	0.082	0.076	0.082	2,075,000	161,265	0.0777	0.978	0.954	0.978	0.906	0.978	174,032	0.9266	3.80%
2022-10-03	0.079	0.079	0.082	0.076	0.085	865,000	67,650	0.0782	0.942	0.942	0.978	0.906	1.013	72,548	0.9325	-7.06%
2022-09-30	0.085	0.080	0.085	0.070	0.098	14,255,000	1,094,690	0.0768	1.013	0.954	1.013	0.835	1.168	1,195,581	0.9156	-12.37%
2022-09-29	0.097	0.096	0.097	0.097	0.100	445,000	43,290	0.0973	1.157	1.145	1.157	1.157	1.192	37,323	1.1599	-3.00%
2022-09-28	0.100	0.099	0.100	0.099	0.106	390,000	38,685	0.0992	1.192	1.180	1.192	1.180	1.264	32,710	1.1827	-5.66%
2022-09-27	0.106	0.101	0.107	0.097	0.106	475,000	48,610	0.1023	1.264	1.204	1.276	1.157	1.264	39,839	1.2202	-0.93%
2022-09-26	0.107	0.099	0.107	0.099	0.112	50,000	5,350	0.1070	1.276	1.180	1.276	1.180	1.335	4,194	1.2758	-1.83%
2022-09-23	0.109	0.097	0.110	0.104	0.109	185,000	19,265	0.1041	1.300	1.157	1.312	1.240	1.300	15,516	1.2416	4.81%
2022-09-22	0.104	0.100	0.104	0.097	0.105	825,000	82,480	0.1000	1.240	1.192	1.240	1.157	1.252	69,194	1.1920	-0.95%
2022-09-21	0.105	0.103	0.105	0.100	0.114	360,000	38,120	0.1059	1.252	1.228	1.252	1.192	1.359	30,194	1.2625	-4.55%
2022-09-20	0.110	0.102	0.110	0.106	0.112	60,000	6,580	0.1097	1.312	1.216	1.312	1.264	1.335	5,032	1.3076	3.77%
2022-09-19	0.106	0.101	0.108	0.100	0.117	480,000	48,725	0.1015	1.264	1.204	1.288	1.192	1.395	40,258	1.2103	2.91%
2022-09-16	0.103	0.101	0.103	0.100	0.103	4,685,000	477,625	0.1019	1.228	1.204	1.228	1.192	1.228	392,935	1.2155	-6.36%
2022-09-15	0.110	0.105	0.110	0.103	0.113	810,000	87,055	0.1075	1.312	1.252	1.312	1.228	1.347	67,935	1.2814	-2.65%
2022-09-14	0.113	0.104	0.113	0.104	0.115	105,000	11,120	0.1059	1.347	1.240	1.347	1.240	1.371	8,806	1.2627	0.89%
2022-09-13	0.112	0.106	0.112	0.112	0.112	25,000	2,800	0.1120	1.335	1.264	1.335	1.335	1.335	2,097	1.3354	-2.61%
2022-09-09	0.115	0.114	0.115	0.107	0.115	410,000	44,225	0.1079	1.371	1.359	1.371	1.276	1.371	34,387	1.2861	2.68%
2022-09-08	0.112	0.107	0.112	0.107	0.117	90,000	10,150	0.1128	1.335	1.276	1.335	1.276	1.395	7,548	1.3447	1.82%
2022-09-07	0.110	0.107	0.110	0.107	0.112	305,000	33,240	0.1090	1.312	1.276	1.312	1.276	1.335	25,581	1.2994	-2.65%
2022-09-06	0.113	0.107	0.113	0.107	0.113	80,000	8,950	0.1119	1.347	1.276	1.347	1.276	1.347	6,710	1.3339	0.00%
2022-09-05	0.113	0.105	0.113	0.103	0.115	30,000	3,390	0.1130	1.347	1.252	1.347	1.228	1.371	2,516	1.3473	2.73%
2022-09-02	0.110	0.108	0.110	0.109	0.118	330,000	36,200	0.1097	1.312	1.288	1.312	1.300	1.407	27,677	1.3079	1.85%
2022-09-01	0.108	0.108	0.110	0.108	0.111	1,150,000	126,870	0.1103	1.288	1.288	1.312	1.288	1.323	96,452	1.3154	-7.69%
2022-08-31	0.117	0.112	0.117	0.111	0.121	275,000	31,155	0.1133	1.395	1.335	1.395	1.323	1.443	23,065	1.3508	0.86%
2022-08-30	0.116	0.115	0.117	0.113	0.117	310,000	35,220	0.1136	1.383	1.371	1.395	1.347	1.395	26,000	1.3546	1.75%
2022-08-29	0.114	0.114	0.116	0.114	0.124	585,000	67,395	0.1152	1.359	1.359	1.383	1.359	1.478	49,065	1.3736	-0.87%
2022-08-26	0.115	0.113	0.115	-	-	0	0	-	1.371	1.347	1.371	-	-	0	-	-1.71%
2022-08-25	0.117	0.113	0.117	0.112	0.120	35,000	4,035	0.1153	1.395	1.347	1.395	1.335	1.431	2,935	1.3746	1.74%
2022-08-24	0.115	0.113	0.115	0.112	0.120	695,000	78,715	0.1133	1.371	1.347	1.371	1.335	1.431	58,290	1.3504	-3.36%
2022-08-23	0.119	0.113	0.119	0.113	0.119	625,000	71,150	0.1138	1.419	1.347	1.419	1.347	1.419	52,419	1.3573	0.00%
2022-08-22	0.119	0.114	0.119	0.114	0.119	460,000	52,730	0.1146	1.419	1.359	1.419	1.359	1.419	38,581	1.3667	-0.83%
2022-08-19	0.120	0.115	0.122	0.116	0.125	85,000	10,145	0.1194	1.431	1.371	1.455	1.383	1.490	7,129	1.4231	3.45%
2022-08-18	0.116	0.116	0.122	0.116	0.125	465,000	54,700	0.1176	1.383	1.383	1.455	1.383	1.490	39,000	1.4026	-7.94%
2022-08-17	0.126	0.118	0.126	0.126	0.128	65,000	8,215	0.1264	1.502	1.407	1.502	1.502	1.526	5,452	1.5069	-1.56%
2022-08-16	0.128	0.118	0.128	0.125	0.128	445,000	56,870	0.1278	1.526	1.407	1.526	1.490	1.526	37,323	1.5237	0.00%
2022-08-15	0.128	0.115	0.128	0.118	0.129	100,000	12,125	0.1213	1.526	1.371	1.526	1.407	1.538	8,387	1.4457	0.00%
2022-08-12	0.128	0.123	0.128	0.122	0.130	75,000	9,595	0.1279	1.526	1.467	1.526	1.455	1.550	6,290	1.5254	-0.78%
2022-08-11	0.129	0.124	0.129	0.128	0.130	360,000	46,470	0.1291	1.538	1.478	1.538	1.526	1.550	30,194	1.5391	0.78%
2022-08-10	0.128	0.126	0.128	0.119	0.144	3,420,000	438,965	0.1284	1.526	1.502	1.526	1.419	1.717	286,839	1.5304	0.79%
2022-08-09	0.127	0.117	0.127	0.112	0.128	1,790,000	206,055	0.1151	1.514	1.395	1.514	1.335	1.526	150,129	1.3725	8.55%
2022-08-08	0.117	0.112	0.117	0.117	0.117	235,000	27,495	0.1170	1.395	1.335	1.395	1.395	1.395	19,710	1.3950	0.00%
2022-08-05	0.117	0.115	0.117	0.112	0.117	230,000	26,245	0.1141	1.395	1.371	1.395	1.335	1.395	19,290	1.3605	0.00%
2022-08-04	0.117	0.117	0.118	0.112	0.116	200,000	22,980	0.1149	1.395	1.395	1.407	1.335	1.383	16,774	1.3700	0.86%
2022-08-03	0.116	0.113	0.117	0.113	0.118	1,480,000	171,695	0.1160	1.383	1.347	1.395	1.347	1.407	124,129	1.3832	3.57%
2022-08-02	0.112	0.112	0.115	0.112	0.118	575,000	65,780	0.1144	1.335	1.335	1.371	1.335	1.407	48,226	1.3640	-4.27%
2022-08-01	0.117	0.113	0.117	0.111	0.120	330,000	37,390	0.1133	1.395	1.347	1.395	1.323	1.431	27,677	1.3509	-2.50%
2022-07-29	0.120	0.116	0.120	0.116	0.120	270,000	31,780	0.1177	1.431	1.383	1.431	1.383	1.431	22,645	1.4034	0.00%
2022-07-28	0.120	0.116	0.120	0.116	0.120	105,000	12,380	0.1179	1.431	1.383	1.431	1.383	1.431	8,806	1.4058	0.00%
2022-07-27	0.120	0.118	0.120	0.118	0.123	2,135,000	253,230	0.1186	1.431	1.407	1.431	1.407	1.467	179,065	1.4142	-1.64%
2022-07-26	0.122	0.122	0.123	0.121	0.125	190,000	23,250	0.1224	1.455	1.455	1.467	1.443	1.490	15,935	1.4590	0.00%
2022-07-25	0.122	0.122	0.124	0.120	0.126	585,000	70,985	0.1213	1.455	1.455	1.478	1.431	1.502	49,065	1.4468	-2.40%
2022-07-22	0.125	0.123	0.125	0.123	0.126	390,000	48,440	0.1242	1.490	1.467	1.490	1.467	1.502	32,710	1.4809	-0.79%
2022-07-21	0.126	0.124	0.126	0.124	0.127	1,600,000	198,970	0.1244	1.502	1.478	1.502	1.478	1.514	134,194	1.4827	-0.79%
2022-07-20	0.127	0.125	0.127	0.124	0.127	1,565,000	195,260	0.1248	1.514	1.490	1.514	1.478	1.514	131,258	1.4876	1.60%
2022-07-19	0.125	0.125	0.126	0.125	0.127	410,000	51,550	0.1257	1.490	1.490	1.502	1.490	1.514	34,387	1.4991	0.00%
2022-07-18	0.125	0.125	0.126	0.124	0.128	1,255,000	156,235	0.1245	1.490	1.490	1.502	1.478	1.526	105,258	1.4843	0.00%
2022-07-15	0.125	0.125	0.127	0.125	0.129	3,655,000	460,950	0.1261	1.490	1.490	1.514	1.490	1.538	306,548	1.5037	-1.57%
2022-07-14	0.127	0.126	0.127	0.126	0.128	845,000	107,325	0.1270	1.514	1.502	1.514	1.502	1.526	70,871	1.5144	-0.78%
2022-07-13	0.128	0.127	0.128	0.126	0.129	1,065,000	134,890	0.1267	1.526	1.514	1.526	1.502	1.538	89,323	1.5101	1.59%
2022-07-12	0.126	0.126	0.128	0.125	0.132	1,165,000	147,540	0.1266	1.502	1.502	1.526	1.490	1.574	97,710	1.5100	-0.79%
2022-07-11	0.127	0.125	0.127	0.125	0.130	1,815,000	233,235	0.1285	1.514	1.490	1.514	1.490	1.550	152,226	1.5322	-2.31%
2022-07-08	0.130	0.127	0.130	0.124	0.132	1,980,000	250,235	0.1264	1.550	1.514	1.550	1.478	1.574	166,065	1.5069	1.56%
2022-07-07	0.128	0.126	0.128	0.125	0.128	1,365,000	172,215	0.1262	1.526	1.502	1.526	1.490	1.526	114,484	1.5043	-0.78%
2022-07-06	0.129	0.125	0.129	0.124	0.129	3,180,000	399,740	0.1257	1.538	1.490	1.538	1.478	1.538	266,710	1.4988	0.00%
2022-07-05	0.129	0.127	0.130	0.126	0.131	1,010,000	129,380	0.1281	1.538	1.514	1.550	1.502	1.562	84,710	1.5273	-3.01%
2022-07-04	0.133	0.129	0.133	0.126	0.136	2,060,000	266,835	0.1295	1.586	1.538	1.586	1.502	1.622	172,774	1.5444	-2.21%
2022-06-30	0.136	0.133	0.136	0.132	0.139	615,000	82,405	0.1340	1.622	1.586	1.622	1.574	1.657	51,581	1.5976	-2.16%
2022-06-29	0.139	0.134	0.139	0.132	0.144	2,705,000	373,305	0.1380	1.657	1.598	1.657	1.574	1.717	226,871	1.6455	-2.11%
2022-06-28	0.142	0.138	0.141	0.133	0.142	4,370,000	599,505	0.1372	1.693	1.645	1.681	1.586	1.693	366,516	1.6357	0.71%
2022-06-27	0.141	0.141	0.143	0.132	0.144	6,170,000	853,365	0.1383	1.681	1.681	1.705	1.574	1.717	517,484	1.6491	6.82%
2022-06-24	0.132	0.129	0.132	0.128	0.133	1,000,000	129,875	0.1299	1.574	1.538	1.574	1.526	1.586	83,871	1.5485	1.54%
2022-06-23	0.130	0.129	0.130	0.127	0.134	2,705,000	354,550	0.1311	1.550	1.538	1.550	1.514	1.598	226,871	1.5628	2.36%
2022-06-22	0.127	0.126	0.129	0.125	0.130	1,990,000	253,065	0.1272	1.514	1.502	1.538	1.490	1.550	166,903	1.5162	0.00%
2022-06-21	0.127	0.126	0.127	0.124	0.127	1,090,000	137,630	0.1263	1.514	1.502	1.514	1.478	1.514	91,419	1.5055	-0.78%
2022-06-20	0.128	0.125	0.128	0.124	0.128	975,000	122,005	0.1251	1.526	1.490	1.526	1.478	1.526	81,774	1.4920	0.00%
2022-06-17	0.128	0.125	0.128	0.125	0.129	3,985,000	502,650	0.1261	1.526	1.490	1.526	1.490	1.538	334,226	1.5039	-1.54%
2022-06-16	0.130	0.126	0.130	0.125	0.130	2,055,000	258,775	0.1259	1.550	1.502	1.550	1.490	1.550	172,355	1.5014	2.36%
2022-06-15	0.127	0.128	0.129	0.126	0.131	2,165,000	279,485	0.1291	1.514	1.526	1.538	1.502	1.562	181,581	1.5392	-0.78%
2022-06-14	0.128	0.127	0.128	0.124	0.130	6,990,000	874,255	0.1251	1.526	1.514	1.526	1.478	1.550	586,258	1.4912	2.40%
2022-06-13	0.125	0.125	0.127	0.125	0.129	2,630,000	332,010	0.1262	1.490	1.490	1.514	1.490	1.538	220,581	1.5052	-2.34%
2022-06-10	0.128	0.126	0.128	0.126	0.135	1,655,000	211,180	0.1276	1.526	1.502	1.526	1.502	1.610	138,806	1.5214	-3.03%
2022-06-09	0.132	0.130	0.132	0.127	0.133	555,000	72,820	0.1312	1.574	1.550	1.574	1.514	1.586	46,548	1.5644	-0.75%
2022-06-08	0.133	0.129	0.134	0.125	0.155	11,005,000	1,498,380	0.1362	1.586	1.538	1.598	1.490	1.848	923,000	1.6234	4.72%
2022-06-07	0.127	0.126	0.128	0.125	0.130	1,140,000	144,005	0.1263	1.514	1.502	1.526	1.490	1.550	95,613	1.5061	-1.55%
2022-06-06	0.129	0.128	0.130	0.125	0.130	865,000	110,000	0.1272	1.538	1.526	1.550	1.490	1.550	72,548	1.5162	0.00%
2022-06-02	0.129	0.128	0.130	0.128	0.136	2,335,000	306,875	0.1314	1.538	1.526	1.550	1.526	1.622	195,839	1.5670	-1.53%
2022-06-01	0.131	0.129	0.131	0.128	0.131	1,540,000	198,945	0.1292	1.562	1.538	1.562	1.526	1.562	129,161	1.5403	0.77%
2022-05-31	0.130	0.127	0.130	0.124	0.130	3,020,000	382,700	0.1267	1.550	1.514	1.550	1.478	1.550	253,290	1.5109	3.17%
2022-05-30	0.126	0.126	0.130	0.124	0.131	2,870,000	366,590	0.1277	1.502	1.502	1.550	1.478	1.562	240,710	1.5230	-5.26%
2022-05-27	0.133	0.131	0.133	0.130	0.136	4,850,000	643,585	0.1327	1.586	1.562	1.586	1.550	1.622	406,774	1.5822	0.00%
2022-05-26	0.133	0.133	0.134	0.132	0.137	2,650,000	352,620	0.1331	1.586	1.586	1.598	1.574	1.633	222,258	1.5865	-0.75%
2022-05-25	0.134	0.133	0.134	0.132	0.136	1,000,000	134,180	0.1342	1.598	1.586	1.598	1.574	1.622	83,871	1.5998	0.00%
2022-05-24	0.134	0.134	0.135	0.133	0.138	3,595,000	481,175	0.1338	1.598	1.598	1.610	1.586	1.645	301,516	1.5959	-1.47%
2022-05-23	0.136	0.135	0.138	0.135	0.141	5,415,000	741,685	0.1370	1.622	1.610	1.645	1.610	1.681	454,161	1.6331	-4.23%
2022-05-20	0.142	0.137	0.142	0.133	0.142	3,405,000	458,175	0.1346	1.693	1.633	1.693	1.586	1.693	285,581	1.6044	5.19%
2022-05-19	0.135	0.134	0.135	0.134	0.139	3,120,000	422,520	0.1354	1.610	1.598	1.610	1.598	1.657	261,677	1.6147	-2.88%
2022-05-18	0.139	0.138	0.140	0.134	0.144	6,720,000	929,610	0.1383	1.657	1.645	1.669	1.598	1.717	563,613	1.6494	-2.11%
2022-05-17	0.142	0.142	0.144	0.134	0.147	8,245,000	1,184,385	0.1436	1.693	1.693	1.717	1.598	1.753	691,516	1.7127	2.90%
2022-05-16	0.138	0.136	0.139	0.135	0.142	2,245,000	308,175	0.1373	1.645	1.622	1.657	1.610	1.693	188,290	1.6367	-2.13%
2022-05-13	0.141	0.139	0.141	0.132	0.141	2,685,000	369,920	0.1378	1.681	1.657	1.681	1.574	1.681	225,194	1.6427	3.68%
2022-05-12	0.136	0.136	0.139	0.136	0.154	13,365,000	1,893,135	0.1416	1.622	1.622	1.657	1.622	1.836	1,120,935	1.6889	-8.11%
2022-05-11	0.148	0.141	0.148	0.140	0.149	3,475,000	502,880	0.1447	1.765	1.681	1.765	1.669	1.777	291,452	1.7254	2.78%
2022-05-10	0.144	0.141	0.144	0.133	0.165	14,795,000	2,185,685	0.1477	1.717	1.681	1.717	1.586	1.967	1,240,871	1.7614	4.35%
2022-05-06	0.138	0.138	0.140	0.136	0.142	6,575,000	910,235	0.1384	1.645	1.645	1.669	1.622	1.693	551,452	1.6506	-1.43%
2022-05-05	0.140	0.140	0.141	0.140	0.143	3,905,000	550,330	0.1409	1.669	1.669	1.681	1.669	1.705	327,516	1.6803	-0.71%
2022-05-04	0.141	0.140	0.142	0.140	0.146	5,590,000	792,155	0.1417	1.681	1.669	1.693	1.669	1.741	468,839	1.6896	-2.08%
2022-05-03	0.144	0.142	0.144	0.141	0.152	10,565,000	1,543,695	0.1461	1.717	1.693	1.717	1.681	1.812	886,097	1.7421	0.70%
2022-04-29	0.143	0.142	0.143	0.140	0.147	7,440,000	1,054,205	0.1417	1.705	1.693	1.705	1.669	1.753	624,000	1.6894	0.70%
2022-04-28	0.142	0.142	0.143	0.140	0.146	12,815,000	1,812,775	0.1415	1.693	1.693	1.705	1.669	1.741	1,074,806	1.6866	-2.07%
2022-04-27	0.145	0.145	0.148	0.142	0.151	9,490,000	1,382,355	0.1457	1.729	1.729	1.765	1.693	1.800	795,935	1.7368	-0.68%
2022-04-26	0.146	0.145	0.146	0.140	0.165	35,165,000	5,246,545	0.1492	1.741	1.729	1.741	1.669	1.967	2,949,323	1.7789	3.55%
2022-04-25	0.141	0.141	0.144	0.138	0.150	12,400,000	1,792,285	0.1445	1.681	1.681	1.717	1.645	1.788	1,040,000	1.7234	0.00%
2022-04-22	0.141	0.140	0.142	0.138	0.152	28,535,000	4,087,190	0.1432	1.681	1.669	1.693	1.645	1.812	2,393,258	1.7078	-7.84%
2022-04-21	0.153	0.153	0.154	0.150	0.211	65,115,000	10,970,675	0.1685	1.824	1.824	1.836	1.788	2.516	5,461,258	2.0088	-22.73%
2022-04-20	0.198	0.198	0.199	0.146	0.198	57,844,778	9,752,737	0.1686	2.361	2.361	2.373	1.741	2.361	4,851,498	2.0103	30.26%
2022-04-19	0.152	0.152	0.153	0.146	0.176	59,660,000	9,595,115	0.1608	1.812	1.812	1.824	1.741	2.098	5,003,742	1.9176	-8.43%
2022-04-14	0.166	0.166	0.167	0.161	0.285	160,470,000	33,676,500	0.2099	1.979	1.979	1.991	1.920	3.398	13,458,774	2.5022	-31.97%
2022-04-13	0.244	0.244	0.245	0.242	3.750	168,310,000	97,681,300	0.5804	2.909	2.909	2.921	2.885	44.71	14,116,323	6.9197	-93.18%
2022-04-12	3.580	3.490	3.580	3.210	3.600	14,445,000	49,432,392	3.4221	42.68	41.61	42.68	38.27	42.92	1,211,516	40.802	0.85%
2022-04-11	3.550	3.540	3.550	3.500	3.840	10,245,000	37,384,750	3.6491	42.33	42.21	42.33	41.73	45.78	859,258	43.508	-3.27%
2022-04-08	3.670	3.550	3.670	3.310	3.680	9,392,800	32,484,688	3.4585	43.76	42.33	43.76	39.47	43.88	787,783	41.236	6.38%
2022-04-07	3.450	3.450	3.460	3.320	3.490	9,340,000	32,061,000	3.4327	41.13	41.13	41.25	39.58	41.61	783,355	40.928	0.58%
2022-04-06	3.430	3.430	3.450	3.400	3.520	13,185,299	45,827,169	3.4756	40.90	40.90	41.13	40.54	41.97	1,105,864	41.440	3.63%
2022-04-04	3.310	3.300	3.310	3.200	3.340	8,590,000	28,337,650	3.2989	39.47	39.35	39.47	38.15	39.82	720,452	39.333	3.76%
2022-04-01	3.190	3.180	3.190	3.180	3.250	3,355,000	10,808,150	3.2215	38.03	37.92	38.03	37.92	38.75	281,387	38.410	0.00%
2022-03-31	3.190	3.190	3.220	3.070	3.350	6,630,000	21,473,200	3.2388	38.03	38.03	38.39	36.60	39.94	556,065	38.616	-0.93%
2022-03-30	3.220	3.210	3.220	3.000	3.250	5,280,000	16,814,450	3.1846	38.39	38.27	38.39	35.77	38.75	442,839	37.970	9.52%
2022-03-29	2.940	2.930	2.940	2.860	2.990	6,385,000	18,689,350	2.9271	35.05	34.93	35.05	34.10	35.65	535,516	34.900	1.38%
2022-03-28	2.900	2.900	2.910	2.770	2.920	3,465,000	9,908,300	2.8595	34.58	34.58	34.70	33.03	34.82	290,613	34.094	2.11%
2022-03-25	2.840	2.840	2.860	2.770	3.140	12,310,000	35,789,750	2.9074	33.86	33.86	34.10	33.03	37.44	1,032,452	34.665	-2.74%
2022-03-24	2.920	2.920	2.930	2.790	2.940	8,710,000	25,080,750	2.8795	34.82	34.82	34.93	33.27	35.05	730,516	34.333	4.66%
2022-03-23	2.790	2.790	2.800	2.580	2.830	9,200,000	25,444,150	2.7657	33.27	33.27	33.38	30.76	33.74	771,613	32.975	7.31%
2022-03-22	2.600	2.600	2.610	2.330	2.670	5,530,000	14,270,800	2.5806	31.00	31.00	31.12	27.78	31.83	463,806	30.769	13.54%
2022-03-21	2.290	2.280	2.310	2.100	2.340	8,505,000	18,779,600	2.2081	27.30	27.18	27.54	25.04	27.90	713,323	26.327	14.50%
2022-03-18	2.000	1.980	2.000	1.830	2.070	360,000	709,050	1.9696	23.85	23.61	23.85	21.82	24.68	30,194	23.483	5.82%
2022-03-17	1.890	1.880	1.900	1.880	1.940	250,000	477,000	1.9080	22.53	22.42	22.65	22.42	23.13	20,968	22.749	0.53%
2022-03-16	1.880	1.860	1.870	1.740	1.900	1,410,000	2,586,450	1.8344	22.42	22.18	22.30	20.75	22.65	118,258	21.871	5.62%
2022-03-15	1.780	1.770	1.780	1.730	1.920	1,940,000	3,435,300	1.7708	21.22	21.10	21.22	20.63	22.89	162,710	21.113	-7.29%
2022-03-14	1.920	1.930	1.950	1.880	2.020	645,000	1,264,750	1.9609	22.89	23.01	23.25	22.42	24.08	54,097	23.379	-4.95%
2022-03-11	2.020	1.960	2.040	1.960	2.050	925,000	1,853,750	2.0041	24.08	23.37	24.32	23.37	24.44	77,581	23.894	-1.46%
2022-03-10	2.050	2.020	2.050	1.990	2.050	485,000	978,450	2.0174	24.44	24.08	24.44	23.73	24.44	40,677	24.054	3.54%
2022-03-09	1.980	1.970	2.020	1.970	2.070	650,000	1,320,850	2.0321	23.61	23.49	24.08	23.49	24.68	54,516	24.229	-3.88%
2022-03-08	2.060	2.010	2.060	2.050	2.170	1,520,000	3,193,100	2.1007	24.56	23.97	24.56	24.44	25.87	127,484	25.047	0.00%
2022-03-07	2.060	2.060	2.140	2.060	2.250	1,340,000	2,949,550	2.2012	24.56	24.56	25.52	24.56	26.83	112,387	26.245	-5.50%
2022-03-04	2.180	2.180	2.280	2.180	2.290	645,000	1,451,750	2.2508	25.99	25.99	27.18	25.99	27.30	54,097	26.836	-3.54%
2022-03-03	2.260	2.260	2.290	2.260	2.450	1,535,000	3,662,800	2.3862	26.95	26.95	27.30	26.95	29.21	128,742	28.451	-5.83%
2022-03-02	2.400	2.400	2.460	2.260	2.560	870,000	2,096,650	2.4099	28.62	28.62	29.33	26.95	30.52	72,968	28.734	-5.88%
2022-03-01	2.550	2.530	2.580	2.510	2.600	1,125,000	2,880,400	2.5604	30.40	30.17	30.76	29.93	31.00	94,355	30.527	3.24%
2022-02-28	2.470	2.470	2.490	2.380	2.720	4,890,000	12,716,800	2.6006	29.45	29.45	29.69	28.38	32.43	410,129	31.007	3.78%
2022-02-25	2.380	2.330	2.380	2.200	2.390	1,630,000	3,659,500	2.2451	28.38	27.78	28.38	26.23	28.50	136,710	26.768	8.18%
2022-02-24	2.200	2.190	2.200	2.140	2.240	685,000	1,512,200	2.2076	26.23	26.11	26.23	25.52	26.71	57,452	26.321	3.77%
2022-02-23	2.120	2.100	2.130	2.060	2.180	1,215,000	2,587,950	2.1300	25.28	25.04	25.40	24.56	25.99	101,903	25.396	2.42%
2022-02-22	2.070	2.060	2.070	1.980	2.230	3,685,000	7,728,650	2.0973	24.68	24.56	24.68	23.61	26.59	309,065	25.007	-0.48%
2022-02-21	2.080	1.980	2.080	2.010	2.260	740,000	1,614,950	2.1824	24.80	23.61	24.80	23.97	26.95	62,065	26.021	-4.59%
2022-02-18	2.180	2.050	2.180	2.190	2.240	1,030,000	2,291,200	2.2245	25.99	24.44	25.99	26.11	26.71	86,387	26.522	-0.91%
2022-02-17	2.200	2.160	2.200	2.160	2.330	2,205,000	5,001,300	2.2682	26.23	25.75	26.23	25.75	27.78	184,935	27.043	-2.22%
2022-02-16	2.250	2.230	2.270	2.000	2.310	4,880,000	10,752,400	2.2034	26.83	26.59	27.07	23.85	27.54	409,290	26.271	13.64%
2022-02-15	1.980	1.960	1.980	1.920	1.990	1,025,000	2,004,800	1.9559	23.61	23.37	23.61	22.89	23.73	85,968	23.320	3.13%
2022-02-14	1.920	1.920	1.930	1.900	1.960	1,040,000	1,993,100	1.9164	22.89	22.89	23.01	22.65	23.37	87,226	22.850	1.59%
2022-02-11	1.890	1.850	1.890	1.890	1.930	890,000	1,708,250	1.9194	22.53	22.06	22.53	22.53	23.01	74,645	22.885	-0.53%
2022-02-10	1.900	1.880	1.900	1.740	1.920	1,400,000	2,643,450	1.8882	22.65	22.42	22.65	20.75	22.89	117,419	22.513	9.83%
2022-02-09	1.730	1.730	1.760	1.680	1.840	660,000	1,133,800	1.7179	20.63	20.63	20.98	20.03	21.94	55,355	20.482	2.98%
2022-02-08	1.680	1.670	1.680	1.530	1.700	4,820,000	8,023,400	1.6646	20.03	19.91	20.03	18.24	20.27	404,258	19.847	10.53%
2022-02-07	1.520	1.440	1.580	1.400	1.590	85,000	128,200	1.5082	18.12	17.17	18.84	16.69	18.96	7,129	17.983	4.11%
2022-02-04	1.460	1.450	1.530	1.050	1.780	4,100,000	5,442,550	1.3275	17.41	17.29	18.24	12.52	21.22	343,871	15.827	1.39%
2022-01-31	1.440	1.440	1.570	1.440	2.000	5,730,000	10,357,250	1.8075	17.17	17.17	18.72	17.17	23.85	480,581	21.552	-19.10%
2022-01-28	1.780	1.720	1.780	1.460	1.780	1,305,000	2,057,250	1.5764	21.22	20.51	21.22	17.41	21.22	109,452	18.796	22.76%
2022-01-27	1.450	1.410	1.450	1.350	1.550	885,000	1,308,750	1.4788	17.29	16.81	17.29	16.10	18.48	74,226	17.632	7.41%
2022-01-26	1.350	1.350	1.360	0.920	1.350	1,240,000	1,562,700	1.2602	16.10	16.10	16.22	10.97	16.10	104,000	15.026	50.00%
2022-01-25	0.900	0.900	1.080	0.800	1.550	4,820,000	5,805,700	1.2045	10.73	10.73	12.88	9.538	18.48	404,258	14.361	-15.09%
2022-01-24	1.060	1.060	1.120	0.700	1.290	26,615,000	21,129,700	0.7939	12.64	12.64	13.35	8.346	15.38	2,232,226	9.4658	0.95%
2022-01-21	1.050	1.040	1.050	1.040	1.740	4,070,000	5,682,450	1.3962	12.52	12.40	12.52	12.40	20.75	341,355	16.647	-24.46%
2022-01-20	1.390	1.350	1.400	1.380	2.380	5,650,000	10,602,150	1.8765	16.57	16.10	16.69	16.45	28.38	473,871	22.373	-21.47%
2022-01-19	1.770	1.780	1.900	1.770	1.920	70,000	128,600	1.8371	21.10	21.22	22.65	21.10	22.89	5,871	21.904	-6.84%
2022-01-18	1.900	1.900	1.980	1.860	2.390	11,760,000	26,492,050	2.2527	22.65	22.65	23.61	22.18	28.50	986,323	26.859	-4.52%
2022-01-17	1.990	1.990	2.000	1.750	2.200	11,790,000	24,936,500	2.1151	23.73	23.73	23.85	20.87	26.23	988,839	25.218	14.37%
2022-01-14	1.740	1.730	1.800	1.700	1.820	1,475,000	2,642,950	1.7918	20.75	20.63	21.46	20.27	21.70	123,710	21.364	2.35%
2022-01-13	1.700	1.700	1.800	1.400	1.800	1,865,000	3,007,450	1.6126	20.27	20.27	21.46	16.69	21.46	156,419	19.227	16.44%
2022-01-12	1.460	1.440	1.460	1.200	1.460	2,000,000	2,707,600	1.3538	17.41	17.17	17.41	14.31	17.41	167,742	16.141	24.79%
2022-01-11	1.170	1.150	1.200	0.720	1.200	16,155,000	13,517,100	0.8367	13.95	13.71	14.31	8.585	14.31	1,354,935	9.9762	17.00%
2022-01-10	1.000	0.950	1.000	0.900	1.250	3,340,000	3,597,350	1.0771	11.92	11.33	11.92	10.73	14.90	280,129	12.842	-12.28%
2022-01-07	1.140	1.070	1.140	0.850	1.200	1,505,000	1,465,350	0.9737	13.59	12.76	13.59	10.13	14.31	126,226	11.609	28.09%
2022-01-06	0.890	0.870	0.890	0.870	0.920	590,000	526,800	0.8929	10.61	10.37	10.61	10.37	10.97	49,484	10.646	2.30%
2022-01-05	0.870	0.820	0.870	0.740	0.890	485,000	391,850	0.8079	10.37	9.777	10.37	8.823	10.61	40,677	9.6331	16.00%
2022-01-04	0.750	0.740	0.760	0.750	0.770	145,000	109,000	0.7517	8.942	8.823	9.062	8.942	9.181	12,161	8.9629	-2.60%
2022-01-03	0.770	0.710	0.770	0.710	0.780	380,000	285,250	0.7507	9.181	8.465	9.181	8.465	9.300	31,871	8.9502	2.67%
2021-12-31	0.750	0.600	0.780	-	-	0	0	-	8.942	7.154	9.300	-	-	0	-	0.00%
2021-12-30	0.750	0.750	0.790	0.750	0.790	95,000	71,850	0.7563	8.942	8.942	9.419	8.942	9.419	7,968	9.0176	-5.06%
2021-12-29	0.790	0.750	0.790	-	-	0	0	-	9.419	8.942	9.419	-	-	0	-	0.00%
2021-12-28	0.790	0.750	0.800	0.750	0.800	1,155,000	921,650	0.7980	9.419	8.942	9.538	8.942	9.538	96,871	9.5142	1.28%
2021-12-24	0.780	0.740	0.790	0.780	0.780	30,000	23,400	0.7800	9.300	8.823	9.419	9.300	9.300	2,516	9.3000	0.00%
2021-12-23	0.780	0.740	0.780	0.730	0.780	27,745,000	21,092,150	0.7602	9.300	8.823	9.300	8.704	9.300	2,327,000	9.0641	1.30%
2021-12-22	0.770	0.700	0.780	0.710	0.800	125,000	94,000	0.7520	9.181	8.346	9.300	8.465	9.538	10,484	8.9662	2.67%
2021-12-21	0.750	0.750	0.790	0.730	0.780	585,000	439,000	0.7504	8.942	8.942	9.419	8.704	9.300	49,065	8.9474	-1.32%
2021-12-20	0.760	-	0.780	0.760	0.800	205,000	161,400	0.7873	9.062	-	9.300	9.062	9.538	17,194	9.3872	1.33%
2021-12-17	0.750	0.700	0.800	0.750	0.930	12,530,000	10,709,500	0.8547	8.942	8.346	9.538	8.942	11.09	1,050,903	10.191	-12.79%
2021-12-16	0.860	0.830	0.860	0.820	0.920	18,245,000	15,797,100	0.8658	10.25	9.896	10.25	9.777	10.97	1,530,226	10.323	-2.27%
2021-12-15	0.880	-	0.910	0.830	0.930	14,590,000	13,264,850	0.9092	10.49	-	10.85	9.896	11.09	1,223,677	10.840	-5.38%
2021-12-14	0.930	0.900	0.930	0.860	0.930	14,920,000	13,437,250	0.9006	11.09	10.73	11.09	10.25	11.09	1,251,355	10.738	-4.12%
2021-12-13	0.970	0.950	0.980	0.850	0.970	2,580,000	2,271,500	0.8804	11.57	11.33	11.68	10.13	11.57	216,387	10.497	4.30%
2021-12-10	0.930	0.890	0.940	0.870	1.040	240,000	216,750	0.9031	11.09	10.61	11.21	10.37	12.40	20,129	10.768	4.49%
2021-12-09	0.890	0.880	0.890	0.850	0.920	840,000	744,600	0.8864	10.61	10.49	10.61	10.13	10.97	70,452	10.569	4.71%
2021-12-08	0.850	0.760	0.850	0.750	0.850	1,465,000	1,181,100	0.8062	10.13	9.062	10.13	8.942	10.13	122,871	9.6125	7.59%
2021-12-07	0.790	0.770	0.790	0.670	0.830	3,945,000	2,906,950	0.7369	9.419	9.181	9.419	7.988	9.896	330,871	8.7858	19.70%
2021-12-06	0.660	0.660	0.680	0.660	0.770	1,385,000	994,300	0.7179	7.869	7.869	8.108	7.869	9.181	116,161	8.5597	-17.50%
2021-12-03	0.800	0.770	0.800	0.700	0.800	4,075,000	2,947,750	0.7234	9.538	9.181	9.538	8.346	9.538	341,774	8.6248	-2.44%
2021-12-02	0.820	0.810	0.840	0.800	0.940	8,735,000	7,203,450	0.8247	9.777	9.658	10.02	9.538	11.21	732,613	9.8325	-9.89%
2021-12-01	0.910	0.860	0.920	0.890	0.910	8,610,000	7,828,600	0.9092	10.85	10.25	10.97	10.61	10.85	722,129	10.841	-3.19%
2021-11-30	0.940	0.860	0.940	0.840	0.940	12,195,000	10,611,450	0.8701	11.21	10.25	11.21	10.02	11.21	1,022,806	10.375	11.90%
2021-11-29	0.840	0.800	0.840	0.800	0.850	150,000	125,350	0.8357	10.02	9.538	10.02	9.538	10.13	12,581	9.9637	1.20%
2021-11-26	0.830	0.780	0.870	-	-	0	0	-	9.896	9.300	10.37	-	-	0	-	0.00%
2021-11-25	0.830	0.800	0.870	0.800	0.870	990,000	808,400	0.8166	9.896	9.538	10.37	9.538	10.37	83,032	9.7360	1.22%
2021-11-24	0.820	0.810	0.850	0.770	0.840	745,000	602,150	0.8083	9.777	9.658	10.13	9.181	10.02	62,484	9.6369	0.00%
2021-11-23	0.820	0.790	0.820	0.790	0.900	1,385,000	1,166,650	0.8423	9.777	9.419	9.777	9.419	10.73	116,161	10.043	-7.87%
2021-11-22	0.890	0.850	0.890	0.800	0.900	7,040,000	6,096,200	0.8659	10.61	10.13	10.61	9.538	10.73	590,452	10.325	11.25%
2021-11-19	0.800	0.800	0.850	0.800	0.970	10,090,000	8,796,550	0.8718	9.538	9.538	10.13	9.538	11.57	846,258	10.395	-8.05%
2021-11-18	0.870	0.860	0.870	0.850	0.990	740,000	652,350	0.8816	10.37	10.25	10.37	10.13	11.80	62,065	10.511	-8.42%
2021-11-17	0.950	0.880	0.930	0.800	1.130	12,235,000	11,354,300	0.9280	11.33	10.49	11.09	9.538	13.47	1,026,161	11.065	0.00%
2021-11-16	0.950	0.920	0.970	0.850	1.140	5,150,000	5,009,700	0.9728	11.33	10.97	11.57	10.13	13.59	431,935	11.598	-3.06%
2021-11-15	0.980	0.930	0.990	0.900	1.140	1,640,000	1,644,150	1.0025	11.68	11.09	11.80	10.73	13.59	137,548	11.953	-14.78%
2021-11-12	1.150	1.140	1.190	1.110	1.190	2,150,000	2,447,950	1.1386	13.71	13.59	14.19	13.23	14.19	180,323	13.575	4.55%
2021-11-11	1.100	1.090	1.150	1.030	1.210	255,000	295,400	1.1584	13.12	13.00	13.71	12.28	14.43	21,387	13.812	8.91%
2021-11-10	1.010	1.000	1.090	0.990	1.050	405,000	409,750	1.0117	12.04	11.92	13.00	11.80	12.52	33,968	12.063	4.12%
2021-11-09	0.970	0.950	1.000	0.970	1.020	1,120,000	1,137,200	1.0154	11.57	11.33	11.92	11.57	12.16	93,935	12.106	3.19%
2021-11-08	0.940	0.940	1.000	-	-	0	0	-	11.21	11.21	11.92	-	-	0	-	0.00%
2021-11-05	0.940	0.840	1.000	-	-	0	0	-	11.21	10.02	11.92	-	-	0	-	0.00%
2021-11-04	0.940	0.930	1.000	0.850	0.940	125,000	110,750	0.8860	11.21	11.09	11.92	10.13	11.21	10,484	10.564	8.05%
2021-11-03	0.870	0.850	0.940	0.840	0.930	1,715,000	1,526,450	0.8901	10.37	10.13	11.21	10.02	11.09	143,839	10.612	8.75%
2021-11-02	0.800	0.800	0.910	-	-	0	0	-	9.538	9.538	10.85	-	-	0	-	-6.98%
2021-11-01	0.860	0.850	0.860	0.830	0.930	1,235,000	1,051,400	0.8513	10.25	10.13	10.25	9.896	11.09	103,581	10.151	3.61%
2021-10-29	0.830	0.800	0.850	0.780	0.880	985,000	819,950	0.8324	9.896	9.538	10.13	9.300	10.49	82,613	9.9252	-1.19%
2021-10-28	0.840	0.800	0.860	0.100	1.100	6,460,000	6,132,050	0.9492	10.02	9.538	10.25	1.192	13.12	541,806	11.318	-26.32%
2021-10-27	1.140	1.140	1.180	1.120	1.180	19,725,000	22,332,900	1.1322	13.59	13.59	14.07	13.35	14.07	1,654,355	13.499	-3.39%
2021-10-26	1.180	1.160	1.200	1.150	1.200	265,000	309,950	1.1696	14.07	13.83	14.31	13.71	14.31	22,226	13.946	-6.35%
2021-10-25	1.260	1.220	1.280	-	-	0	0	-	15.02	14.55	15.26	-	-	0	-	0.00%
2021-10-22	1.260	1.210	1.270	1.200	1.280	13,345,000	16,274,300	1.2195	15.02	14.43	15.14	14.31	15.26	1,119,258	14.540	-2.33%
2021-10-21	1.290	1.230	1.290	1.220	1.310	35,455,000	43,767,400	1.2344	15.38	14.67	15.38	14.55	15.62	2,973,645	14.718	0.78%
2021-10-20	1.280	1.280	1.320	1.140	1.330	17,530,000	21,106,550	1.2040	15.26	15.26	15.74	13.59	15.86	1,470,258	14.356	7.56%
2021-10-19	1.190	1.130	1.230	1.190	1.340	115,000	141,000	1.2261	14.19	13.47	14.67	14.19	15.98	9,645	14.619	-6.30%
2021-10-18	1.270	1.250	1.280	1.250	1.300	6,100,000	7,623,700	1.2498	15.14	14.90	15.26	14.90	15.50	511,613	14.901	7.63%
2021-10-15	1.180	1.100	1.280	1.170	1.190	5,035,000	5,940,550	1.1799	14.07	13.12	15.26	13.95	14.19	422,290	14.067	-0.84%
2021-10-12	1.190	1.070	1.300	-	-	0	0	-	14.19	12.76	15.50	-	-	0	-	0.00%
2021-10-11	1.190	1.160	1.250	1.150	1.260	400,000	478,350	1.1959	14.19	13.83	14.90	13.71	15.02	33,548	14.259	-4.03%
2021-10-08	1.240	1.200	1.250	1.200	1.340	11,240,000	13,725,950	1.2212	14.78	14.31	14.90	14.31	15.98	942,710	14.560	0.00%
2021-10-07	1.240	1.240	1.300	1.190	1.270	22,405,000	27,682,250	1.2355	14.78	14.78	15.50	14.19	15.14	1,879,129	14.731	-2.36%
2021-10-06	1.270	1.250	1.330	1.250	1.400	6,380,000	8,178,900	1.2820	15.14	14.90	15.86	14.90	16.69	535,097	15.285	0.00%
2021-10-05	1.270	1.000	1.280	1.200	1.270	1,195,000	1,434,350	1.2003	15.14	11.92	15.26	14.31	15.14	100,226	14.311	4.10%
2021-10-04	1.220	1.230	1.290	1.130	1.320	11,420,000	13,800,850	1.2085	14.55	14.67	15.38	13.47	15.74	957,806	14.409	15.09%
2021-09-30	1.060	1.060	1.150	1.060	1.160	430,000	471,250	1.0959	12.64	12.64	13.71	12.64	13.83	36,065	13.067	-6.19%
2021-09-29	1.130	1.000	1.130	0.970	1.350	19,060,000	22,954,200	1.2043	13.47	11.92	13.47	11.57	16.10	1,598,581	14.359	-5.83%
2021-09-28	1.200	1.170	1.200	1.010	1.260	690,000	819,100	1.1871	14.31	13.95	14.31	12.04	15.02	57,871	14.154	18.81%
2021-09-27	1.010	1.000	1.190	1.000	1.490	1,205,000	1,462,400	1.2136	12.04	11.92	14.19	11.92	17.77	101,065	14.470	-33.99%
2021-09-24	1.530	1.530	1.600	1.410	1.500	320,000	475,800	1.4869	18.24	18.24	19.08	16.81	17.88	26,839	17.728	9.29%
2021-09-23	1.400	1.400	1.490	1.400	1.430	210,000	294,950	1.4045	16.69	16.69	17.77	16.69	17.05	17,613	16.746	-3.45%
2021-09-21	1.450	1.400	1.490	1.450	1.460	190,000	275,550	1.4503	17.29	16.69	17.77	17.29	17.41	15,935	17.292	0.00%
2021-09-20	1.450	1.400	1.490	1.450	1.500	395,000	585,150	1.4814	17.29	16.69	17.77	17.29	17.88	33,129	17.663	-3.33%
2021-09-17	1.500	1.480	1.650	1.500	1.550	80,000	120,500	1.5063	17.88	17.65	19.67	17.88	18.48	6,710	17.959	0.00%
2021-09-16	1.500	1.500	1.560	1.500	1.610	480,000	746,950	1.5561	17.88	17.88	18.60	17.88	19.20	40,258	18.554	-10.18%
2021-09-15	1.670	1.550	1.680	1.530	1.680	195,000	322,800	1.6554	19.91	18.48	20.03	18.24	20.03	16,355	19.737	3.09%
2021-09-14	1.620	1.610	1.700	1.450	1.720	355,000	550,100	1.5496	19.32	19.20	20.27	17.29	20.51	29,774	18.476	-4.71%
2021-09-13	1.700	1.700	1.730	1.690	1.700	100,000	169,750	1.6975	20.27	20.27	20.63	20.15	20.27	8,387	20.239	6.25%
2021-09-10	1.600	1.510	1.700	1.580	1.600	125,000	199,700	1.5976	19.08	18.00	20.27	18.84	19.08	10,484	19.048	10.34%
2021-09-09	1.450	1.450	1.650	1.450	1.490	105,000	154,250	1.4690	17.29	17.29	19.67	17.29	17.77	8,806	17.516	-1.36%
2021-09-08	1.470	1.470	1.600	-	-	0	0	-	17.53	17.53	19.08	-	-	0	-	1.38%
2021-09-07	1.450	1.430	1.520	1.450	1.520	105,000	155,250	1.4786	17.29	17.05	18.12	17.29	18.12	8,806	17.629	-2.68%
2021-09-06	1.490	1.490	1.600	1.490	1.590	40,000	60,550	1.5138	17.77	17.77	19.08	17.77	18.96	3,355	18.049	-6.88%
2021-09-03	1.600	1.550	1.640	1.520	1.600	60,000	92,450	1.5408	19.08	18.48	19.55	18.12	19.08	5,032	18.371	-5.88%
2021-09-02	1.700	1.700	1.830	1.690	1.850	160,000	277,600	1.7350	20.27	20.27	21.82	20.15	22.06	13,419	20.687	-5.56%
2021-09-01	1.800	1.700	1.800	1.800	1.800	20,000	36,000	1.8000	21.46	20.27	21.46	21.46	21.46	1,677	21.462	0.00%
2021-08-31	1.800	1.750	1.800	1.650	1.830	230,000	406,950	1.7693	21.46	20.87	21.46	19.67	21.82	19,290	21.096	11.80%
2021-08-30	1.610	1.610	1.650	1.400	1.680	275,000	441,650	1.6060	19.20	19.20	19.67	16.69	20.03	23,065	19.148	16.67%
2021-08-27	1.380	1.380	1.440	1.300	1.420	50,000	68,700	1.3740	16.45	16.45	17.17	15.50	16.93	4,194	16.382	-2.82%
2021-08-26	1.420	1.420	1.490	1.420	1.500	205,000	302,300	1.4746	16.93	16.93	17.77	16.93	17.88	17,194	17.582	-6.58%
2021-08-25	1.520	1.500	1.510	1.320	1.520	365,000	527,050	1.4440	18.12	17.88	18.00	15.74	18.12	30,613	17.217	7.04%
2021-08-24	1.420	1.380	1.430	1.260	1.600	760,000	1,073,850	1.4130	16.93	16.45	17.05	15.02	19.08	63,742	16.847	-11.25%
2021-08-23	1.600	1.580	1.660	1.590	1.820	535,000	888,650	1.6610	19.08	18.84	19.79	18.96	21.70	44,871	19.805	-12.09%
2021-08-20	1.820	1.780	1.820	1.780	1.820	135,000	241,900	1.7919	21.70	21.22	21.70	21.22	21.70	11,323	21.364	2.25%
2021-08-19	1.780	1.630	1.780	1.760	1.950	160,000	307,800	1.9238	21.22	19.43	21.22	20.98	23.25	13,419	22.937	-3.78%
2021-08-18	1.850	1.740	1.870	1.670	1.850	520,000	942,000	1.8115	22.06	20.75	22.30	19.91	22.06	43,613	21.599	4.52%
2021-08-17	1.770	1.680	1.800	1.550	1.770	380,000	653,850	1.7207	21.10	20.03	21.46	18.48	21.10	31,871	20.516	9.94%
2021-08-16	1.610	1.520	1.610	1.480	1.620	35,000	55,800	1.5943	19.20	18.12	19.20	17.65	19.32	2,935	19.009	-1.83%
2021-08-13	1.640	1.500	1.640	1.420	1.640	780,000	1,173,450	1.5044	19.55	17.88	19.55	16.93	19.55	65,419	17.937	15.49%
2021-08-12	1.420	1.370	1.640	1.350	1.670	710,000	1,045,600	1.4727	16.93	16.33	19.55	16.10	19.91	59,548	17.559	-14.97%
2021-08-11	1.670	1.630	1.670	1.330	1.670	1,300,000	1,986,600	1.5282	19.91	19.43	19.91	15.86	19.91	109,032	18.220	17.61%
2021-08-10	1.420	1.360	1.420	1.130	1.420	3,879,400	5,078,058	1.3090	16.93	16.22	16.93	13.47	16.93	325,369	15.607	16.39%
2021-08-09	1.220	1.220	1.230	0.960	1.230	3,940,000	4,390,250	1.1143	14.55	14.55	14.67	11.45	14.67	330,452	13.286	24.49%
2021-08-06	0.980	0.970	0.990	0.840	1.000	6,165,000	5,611,450	0.9102	11.68	11.57	11.80	10.02	11.92	517,065	10.853	19.51%
2021-08-05	0.820	0.790	0.830	0.770	1.000	5,615,000	5,047,850	0.8990	9.777	9.419	9.896	9.181	11.92	470,935	10.719	2.50%
2021-08-04	0.800	0.780	0.800	0.670	0.870	6,460,000	5,090,950	0.7881	9.538	9.300	9.538	7.988	10.37	541,806	9.3963	9.59%
2021-08-03	0.730	0.680	0.730	0.660	0.740	4,920,000	3,300,050	0.6707	8.704	8.108	8.704	7.869	8.823	412,645	7.9973	1.39%
2021-08-02	0.720	0.660	0.730	0.600	0.730	15,430,000	10,482,250	0.6793	8.585	7.869	8.704	7.154	8.704	1,294,129	8.0998	0.00%
2021-07-30	0.720	0.670	0.720	0.650	0.720	250,000	171,600	0.6864	8.585	7.988	8.585	7.750	8.585	20,968	8.1840	7.46%
2021-07-29	0.670	0.650	0.670	0.670	0.750	2,005,000	1,484,800	0.7405	7.988	7.750	7.988	7.988	8.942	168,161	8.8296	-15.19%
2021-07-28	0.790	0.750	0.800	0.780	0.930	435,000	345,100	0.7933	9.419	8.942	9.538	9.300	11.09	36,484	9.4590	0.00%
2021-07-27	0.790	0.700	0.790	0.700	0.980	7,710,000	6,939,950	0.9001	9.419	8.346	9.419	8.346	11.68	646,645	10.732	-19.39%
2021-07-26	0.980	0.920	0.980	0.800	0.980	2,215,000	2,071,600	0.9353	11.68	10.97	11.68	9.538	11.68	185,774	11.151	18.07%
2021-07-23	0.830	0.810	0.870	0.640	0.830	12,095,000	8,251,000	0.6822	9.896	9.658	10.37	7.631	9.896	1,014,419	8.1337	20.29%
2021-07-22	0.690	0.690	0.710	0.650	0.740	11,210,000	7,551,650	0.6737	8.227	8.227	8.465	7.750	8.823	940,194	8.0320	15.00%
2021-07-21	0.600	0.600	0.660	-	-	0	0	-	7.154	7.154	7.869	-	-	0	-	0.00%
2021-07-20	0.600	0.580	0.650	0.600	0.600	50,000	30,000	0.6000	7.154	6.915	7.750	7.154	7.154	4,194	7.1538	0.00%
2021-07-19	0.600	0.590	0.650	0.600	0.600	100,000	60,000	0.6000	7.154	7.035	7.750	7.154	7.154	8,387	7.1538	-7.69%
2021-07-16	0.650	0.570	0.650	-	-	200,000	130,000	0.6500	7.750	6.796	7.750	-	-	16,774	7.7500	0.00%
2021-07-15	0.650	0.590	0.650	0.640	0.660	370,000	240,950	0.6512	7.750	7.035	7.750	7.631	7.869	31,032	7.7645	4.84%
2021-07-14	0.620	0.570	0.620	0.600	0.620	105,000	64,050	0.6100	7.392	6.796	7.392	7.154	7.392	8,806	7.2731	8.77%
2021-07-13	0.570	0.570	0.610	0.500	0.650	2,155,000	1,094,850	0.5081	6.796	6.796	7.273	5.962	7.750	180,742	6.0575	-3.39%
2021-07-12	0.590	0.590	0.640	0.550	0.690	11,810,000	7,448,400	0.6307	7.035	7.035	7.631	6.558	8.227	990,516	7.5197	7.27%
2021-07-09	0.550	0.480	0.550	0.500	0.550	685,000	342,750	0.5004	6.558	5.723	6.558	5.962	6.558	57,452	5.9659	0.00%
2021-07-08	0.550	0.500	0.550	0.540	0.570	315,000	173,300	0.5502	6.558	5.962	6.558	6.438	6.796	26,419	6.5596	11.11%
2021-07-07	0.495	0.460	0.475	0.480	0.500	620,000	308,425	0.4975	5.902	5.485	5.663	5.723	5.962	52,000	5.9313	0.00%
2021-07-06	0.495	0.420	0.540	0.495	0.495	805,000	398,475	0.4950	5.902	5.008	6.438	5.902	5.902	67,516	5.9019	-1.00%
2021-07-05	0.500	0.455	0.500	0.450	0.500	925,000	424,275	0.4587	5.962	5.425	5.962	5.365	5.962	77,581	5.4688	12.36%
2021-07-02	0.445	0.445	0.530	0.420	0.500	6,050,000	2,716,625	0.4490	5.306	5.306	6.319	5.008	5.962	507,419	5.3538	-1.11%
2021-06-30	0.450	0.430	0.500	0.450	0.550	1,220,000	626,100	0.5132	5.365	5.127	5.962	5.365	6.558	102,323	6.1189	-8.16%
2021-06-29	0.490	0.400	0.490	0.400	0.495	30,000	13,425	0.4475	5.842	4.769	5.842	4.769	5.902	2,516	5.3356	40.00%
2021-06-28	0.350	0.290	-	-	-	0	0	-	4.173	3.458	-	-	-	0	-	0.00%
2021-06-25	0.350	0.300	0.395	-	-	0	0	-	4.173	3.577	4.710	-	-	0	-	0.00%
2021-06-24	0.350	0.300	0.410	-	-	0	0	-	4.173	3.577	4.888	-	-	0	-	0.00%
2021-06-23	0.350	0.300	0.430	-	-	0	0	-	4.173	3.577	5.127	-	-	0	-	0.00%
2021-06-22	0.350	0.300	0.400	-	-	0	0	-	4.173	3.577	4.769	-	-	0	-	0.00%
2021-06-21	0.350	0.300	0.410	-	-	0	0	-	4.173	3.577	4.888	-	-	0	-	0.00%
2021-06-18	0.350	0.300	0.430	-	-	0	0	-	4.173	3.577	5.127	-	-	0	-	0.00%
2021-06-17	0.350	0.320	0.395	-	-	0	0	-	4.173	3.815	4.710	-	-	0	-	0.00%
2021-06-16	0.350	0.290	0.395	-	-	0	0	-	4.173	3.458	4.710	-	-	0	-	0.00%
2021-06-15	0.350	0.255	0.395	-	-	0	0	-	4.173	3.040	4.710	-	-	0	-	0.00%
2021-06-11	0.350	0.285	0.395	-	-	0	0	-	4.173	3.398	4.710	-	-	0	-	0.00%
2021-06-10	0.350	0.350	0.395	-	-	0	0	-	4.173	4.173	4.710	-	-	0	-	0.00%
2021-06-09	0.350	0.300	0.400	-	-	0	0	-	4.173	3.577	4.769	-	-	0	-	0.00%
2021-06-08	0.350	0.300	0.395	-	-	0	0	-	4.173	3.577	4.710	-	-	0	-	0.00%
2021-06-07	0.350	0.350	0.395	-	-	0	0	-	4.173	4.173	4.710	-	-	0	-	0.00%
2021-06-04	0.350	0.320	0.395	-	-	0	0	-	4.173	3.815	4.710	-	-	0	-	0.00%
2021-06-03	0.350	0.300	0.395	-	-	0	0	-	4.173	3.577	4.710	-	-	0	-	0.00%
2021-06-02	0.350	0.300	0.395	-	-	0	0	-	4.173	3.577	4.710	-	-	0	-	0.00%
2021-06-01	0.350	0.320	0.395	-	-	0	0	-	4.173	3.815	4.710	-	-	0	-	0.00%
2021-05-31	0.350	0.300	0.395	-	-	0	0	-	4.173	3.577	4.710	-	-	0	-	0.00%
2021-05-28	0.350	0.320	0.400	-	-	0	0	-	4.173	3.815	4.769	-	-	0	-	0.00%
2021-05-27	0.350	0.305	0.400	-	-	0	0	-	4.173	3.637	4.769	-	-	0	-	0.00%
2021-05-26	0.350	0.275	0.400	-	-	0	0	-	4.173	3.279	4.769	-	-	0	-	0.00%
2021-05-25	0.350	-	0.400	-	-	0	0	-	4.173	-	4.769	-	-	0	-	0.00%
2021-05-24	0.350	0.280	0.400	-	-	0	0	-	4.173	3.338	4.769	-	-	0	-	0.00%
2021-05-21	0.350	0.290	0.400	-	-	0	0	-	4.173	3.458	4.769	-	-	0	-	0.00%
2021-05-20	0.350	0.275	0.400	-	-	0	0	-	4.173	3.279	4.769	-	-	0	-	0.00%
2021-05-18	0.350	0.285	0.400	-	-	0	0	-	4.173	3.398	4.769	-	-	0	-	0.00%
2021-05-17	0.350	0.275	0.400	-	-	0	0	-	4.173	3.279	4.769	-	-	0	-	0.00%
2021-05-14	0.350	0.300	0.400	0.350	0.350	5,000	1,750	0.3500	4.173	3.577	4.769	4.173	4.173	419	4.1731	-4.11%
2021-05-13	0.365	0.275	0.400	-	-	0	0	-	4.352	3.279	4.769	-	-	0	-	0.00%
2021-05-12	0.365	0.365	0.400	-	-	0	0	-	4.352	4.352	4.769	-	-	0	-	0.00%
2021-05-11	0.365	0.310	0.400	-	-	0	0	-	4.352	3.696	4.769	-	-	0	-	0.00%
2021-05-10	0.365	0.330	0.350	0.365	0.380	50,000	18,925	0.3785	4.352	3.935	4.173	4.352	4.531	4,194	4.5129	-3.95%
2021-05-07	0.380	0.325	0.400	-	-	0	0	-	4.531	3.875	4.769	-	-	0	-	0.00%
2021-05-06	0.380	0.325	0.400	-	-	0	0	-	4.531	3.875	4.769	-	-	0	-	0.00%
2021-05-05	0.380	0.325	0.400	-	-	0	0	-	4.531	3.875	4.769	-	-	0	-	0.00%
2021-05-04	0.380	0.325	0.400	-	-	0	0	-	4.531	3.875	4.769	-	-	0	-	0.00%
2021-05-03	0.380	0.325	0.400	-	-	0	0	-	4.531	3.875	4.769	-	-	0	-	0.00%
2021-04-30	0.380	0.325	0.400	-	-	0	0	-	4.531	3.875	4.769	-	-	0	-	0.00%
2021-04-29	0.380	0.335	-	-	-	0	0	-	4.531	3.994	-	-	-	0	-	0.00%
2021-04-28	0.380	0.325	0.400	-	-	0	0	-	4.531	3.875	4.769	-	-	0	-	0.00%
2021-04-27	0.380	0.380	0.400	-	-	0	0	-	4.531	4.531	4.769	-	-	0	-	0.00%
2021-04-26	0.380	0.300	0.420	0.270	0.380	90,000	27,075	0.3008	4.531	3.577	5.008	3.219	4.531	7,548	3.5869	20.63%
2021-04-23	0.315	0.270	-	-	-	0	0	-	3.756	3.219	-	-	-	0	-	0.00%
2021-04-22	0.315	0.270	-	-	-	0	0	-	3.756	3.219	-	-	-	0	-	0.00%
2021-04-21	0.315	0.270	0.380	-	-	0	0	-	3.756	3.219	4.531	-	-	0	-	0.00%
2021-04-20	0.315	0.270	0.400	-	-	0	0	-	3.756	3.219	4.769	-	-	0	-	0.00%
2021-04-19	0.315	0.265	0.420	-	-	0	0	-	3.756	3.160	5.008	-	-	0	-	0.00%
2021-04-16	0.315	0.285	0.370	-	-	0	0	-	3.756	3.398	4.412	-	-	0	-	0.00%
2021-04-15	0.315	0.285	-	-	-	0	0	-	3.756	3.398	-	-	-	0	-	0.00%
2021-04-14	0.315	0.285	0.420	-	-	0	0	-	3.756	3.398	5.008	-	-	0	-	0.00%
2021-04-13	0.315	0.275	-	-	-	0	0	-	3.756	3.279	-	-	-	0	-	0.00%
2021-04-12	0.315	0.300	0.365	0.315	0.315	15,000	4,725	0.3150	3.756	3.577	4.352	3.756	3.756	1,258	3.7558	0.00%
2021-04-09	0.315	0.295	0.400	0.295	0.315	5,640,000	1,726,125	0.3061	3.756	3.517	4.769	3.517	3.756	473,032	3.6491	-1.56%
2021-04-08	0.320	0.290	0.400	-	-	0	0	-	3.815	3.458	4.769	-	-	0	-	0.00%
2021-04-07	0.320	0.305	0.500	0.315	0.320	20,000	6,350	0.3175	3.815	3.637	5.962	3.756	3.815	1,677	3.7856	-20.00%
2021-04-01	0.400	0.285	0.400	-	-	0	0	-	4.769	3.398	4.769	-	-	0	-	0.00%
2021-03-31	0.400	0.285	0.400	-	-	0	0	-	4.769	3.398	4.769	-	-	0	-	0.00%
2021-03-30	0.400	0.350	0.400	0.380	0.400	270,000	102,700	0.3804	4.769	4.173	4.769	4.531	4.769	22,645	4.5352	14.29%
2021-03-29	0.350	0.300	-	-	-	0	0	-	4.173	3.577	-	-	-	0	-	0.00%
2021-03-26	0.350	0.320	-	-	-	0	0	-	4.173	3.815	-	-	-	0	-	0.00%
2021-03-25	0.350	0.350	-	0.350	0.350	100,000	35,000	0.3500	4.173	4.173	-	4.173	4.173	8,387	4.1731	-2.78%
2021-03-24	0.360	0.300	-	-	-	0	0	-	4.292	3.577	-	-	-	0	-	0.00%
2021-03-23	0.360	0.265	-	-	-	0	0	-	4.292	3.160	-	-	-	0	-	0.00%
2021-03-22	0.360	0.255	-	-	-	0	0	-	4.292	3.040	-	-	-	0	-	0.00%
2021-03-19	0.360	0.275	-	-	-	0	0	-	4.292	3.279	-	-	-	0	-	0.00%
2021-03-18	0.360	0.260	-	-	-	0	0	-	4.292	3.100	-	-	-	0	-	0.00%
2021-03-17	0.360	0.360	-	-	-	0	0	-	4.292	4.292	-	-	-	0	-	0.00%
2021-03-16	0.360	0.320	-	-	-	0	0	-	4.292	3.815	-	-	-	0	-	0.00%
2021-03-15	0.360	0.320	-	-	-	0	0	-	4.292	3.815	-	-	-	0	-	0.00%
2021-03-12	0.360	0.320	-	-	-	0	0	-	4.292	3.815	-	-	-	0	-	0.00%
2021-03-11	0.360	0.320	-	-	-	0	0	-	4.292	3.815	-	-	-	0	-	0.00%
2021-03-10	0.360	0.320	-	-	-	0	0	-	4.292	3.815	-	-	-	0	-	0.00%
2021-03-09	0.360	0.310	-	-	-	0	0	-	4.292	3.696	-	-	-	0	-	0.00%
2021-03-08	0.360	0.305	-	-	-	0	0	-	4.292	3.637	-	-	-	0	-	0.00%
2021-03-05	0.360	0.360	-	-	-	0	0	-	4.292	4.292	-	-	-	0	-	0.00%
2021-03-04	0.360	0.360	-	-	-	10,000	3,600	0.3600	4.292	4.292	-	-	-	839	4.2923	0.00%
2021-03-03	0.360	0.350	0.375	0.300	0.420	120,000	42,800	0.3567	4.292	4.173	4.471	3.577	5.008	10,065	4.2526	-15.29%
2021-03-02	0.425	0.420	0.495	-	-	0	0	-	5.067	5.008	5.902	-	-	0	-	0.00%
2021-03-01	0.425	0.425	0.495	0.420	0.420	90,000	37,800	0.4200	5.067	5.067	5.902	5.008	5.008	7,548	5.0077	-7.61%
2021-02-26	0.460	0.355	0.495	-	-	0	0	-	5.485	4.233	5.902	-	-	0	-	0.00%
2021-02-25	0.460	0.345	0.490	0.305	0.460	110,000	48,850	0.4441	5.485	4.113	5.842	3.637	5.485	9,226	5.2949	-6.12%
2021-02-24	0.490	0.250	0.500	0.490	0.490	55,000	26,950	0.4900	5.842	2.981	5.962	5.842	5.842	4,613	5.8423	-2.00%
2021-02-23	0.500	0.285	0.500	-	-	0	0	-	5.962	3.398	5.962	-	-	0	-	0.00%
2021-02-22	0.500	0.290	0.500	0.500	0.520	135,000	70,100	0.5193	5.962	3.458	5.962	5.962	6.200	11,323	6.1912	19.05%
2021-02-19	0.420	0.295	-	0.420	0.420	170,000	71,400	0.4200	5.008	3.517	-	5.008	5.008	14,258	5.0077	0.00%
2021-02-18	0.420	0.300	0.520	-	-	0	0	-	5.008	3.577	6.200	-	-	0	-	0.00%
2021-02-17	0.420	0.295	0.510	-	-	0	0	-	5.008	3.517	6.081	-	-	0	-	0.00%
2021-02-16	0.420	-	0.500	0.420	0.420	45,000	18,900	0.4200	5.008	-	5.962	5.008	5.008	3,774	5.0077	2.44%
2021-02-11	0.410	-	-	-	-	0	0	-	4.888	-	-	-	-	0	-	0.00%
2021-02-10	0.410	0.295	0.500	-	-	0	0	-	4.888	3.517	5.962	-	-	0	-	0.00%
2021-02-09	0.410	0.295	0.500	-	-	0	0	-	4.888	3.517	5.962	-	-	0	-	0.00%
2021-02-08	0.410	0.295	0.500	0.410	0.410	55,000	22,550	0.4100	4.888	3.517	5.962	4.888	4.888	4,613	4.8885	-1.20%
2021-02-05	0.415	-	0.510	-	-	0	0	-	4.948	-	6.081	-	-	0	-	0.00%
2021-02-04	0.415	0.295	0.500	-	-	0	0	-	4.948	3.517	5.962	-	-	0	-	0.00%
2021-02-03	0.415	0.295	0.500	-	-	0	0	-	4.948	3.517	5.962	-	-	0	-	0.00%
2021-02-02	0.415	0.295	0.510	0.415	0.415	20,000	8,300	0.4150	4.948	3.517	6.081	4.948	4.948	1,677	4.9481	0.00%
2021-02-01	0.415	-	0.415	-	-	0	0	-	4.948	-	4.948	-	-	0	-	0.00%
2021-01-29	0.415	0.295	0.415	-	-	0	0	-	4.948	3.517	4.948	-	-	0	-	0.00%
2021-01-28	0.415	0.290	0.510	-	-	0	0	-	4.948	3.458	6.081	-	-	0	-	0.00%
2021-01-27	0.415	0.295	0.500	-	-	0	0	-	4.948	3.517	5.962	-	-	0	-	0.00%
2021-01-26	0.415	0.295	0.530	-	-	0	0	-	4.948	3.517	6.319	-	-	0	-	0.00%
2021-01-25	0.415	0.295	0.500	-	-	0	0	-	4.948	3.517	5.962	-	-	0	-	0.00%
2021-01-22	0.415	0.415	0.495	0.415	0.415	25,000	10,375	0.4150	4.948	4.948	5.902	4.948	4.948	2,097	4.9481	-7.78%
2021-01-21	0.450	0.415	0.450	0.415	0.450	75,000	31,300	0.4173	5.365	4.948	5.365	4.948	5.365	6,290	4.9759	8.43%
2021-01-20	0.415	0.415	0.420	-	-	0	0	-	4.948	4.948	5.008	-	-	0	-	0.00%
2021-01-19	0.415	0.415	0.445	0.415	0.420	700,000	290,550	0.4151	4.948	4.948	5.306	4.948	5.008	58,710	4.9489	-1.19%
2021-01-18	0.420	0.300	0.495	-	-	0	0	-	5.008	3.577	5.902	-	-	0	-	0.00%
2021-01-15	0.420	0.300	-	-	-	0	0	-	5.008	3.577	-	-	-	0	-	0.00%
2021-01-14	0.420	0.295	0.500	0.420	0.420	20,000	8,400	0.4200	5.008	3.517	5.962	5.008	5.008	1,677	5.0077	1.20%
2021-01-13	0.415	0.295	0.420	-	-	0	0	-	4.948	3.517	5.008	-	-	0	-	0.00%
2021-01-12	0.415	0.295	0.415	0.410	0.415	240,000	99,575	0.4149	4.948	3.517	4.948	4.888	4.948	20,129	4.9468	2.47%
2021-01-11	0.405	0.295	0.420	-	-	0	0	-	4.829	3.517	5.008	-	-	0	-	-2.41%
2021-01-08	0.415	0.295	0.600	0.415	0.420	260,000	107,925	0.4151	4.948	3.517	7.154	4.948	5.008	21,806	4.9492	0.00%
2021-01-07	0.415	0.295	0.430	-	-	0	0	-	4.948	3.517	5.127	-	-	0	-	0.00%
2021-01-06	0.415	0.295	0.430	-	-	0	0	-	4.948	3.517	5.127	-	-	0	-	0.00%
2021-01-05	0.415	0.295	0.490	-	-	0	0	-	4.948	3.517	5.842	-	-	0	-	0.00%
2021-01-04	0.415	0.295	0.430	-	-	0	0	-	4.948	3.517	5.127	-	-	0	-	0.00%
2020-12-31	0.415	0.295	0.415	-	-	0	0	-	4.948	3.517	4.948	-	-	0	-	0.00%
2020-12-30	0.415	0.295	0.430	-	-	0	0	-	4.948	3.517	5.127	-	-	0	-	0.00%
2020-12-29	0.415	0.295	0.430	-	-	0	0	-	4.948	3.517	5.127	-	-	0	-	0.00%
2020-12-28	0.415	0.295	0.490	0.415	0.415	260,000	107,900	0.4150	4.948	3.517	5.842	4.948	4.948	21,806	4.9481	0.00%
2020-12-24	0.415	-	-	0.415	0.415	260,000	107,900	0.4150	4.948	-	-	4.948	4.948	21,806	4.9481	0.00%
2020-12-23	0.415	0.295	0.450	-	-	0	0	-	4.948	3.517	5.365	-	-	0	-	0.00%
2020-12-22	0.415	0.295	0.420	0.415	0.415	15,000	6,225	0.4150	4.948	3.517	5.008	4.948	4.948	1,258	4.9481	0.00%
2020-12-21	0.415	-	0.420	-	-	0	0	-	4.948	-	5.008	-	-	0	-	0.00%
2020-12-18	0.415	0.295	0.420	-	-	0	0	-	4.948	3.517	5.008	-	-	0	-	0.00%
2020-12-17	0.415	0.295	0.420	-	-	0	0	-	4.948	3.517	5.008	-	-	0	-	0.00%
2020-12-16	0.415	0.290	0.470	-	-	0	0	-	4.948	3.458	5.604	-	-	0	-	0.00%
2020-12-15	0.415	0.310	0.420	-	-	0	0	-	4.948	3.696	5.008	-	-	0	-	0.00%
2020-12-14	0.415	0.280	0.480	0.410	0.415	360,000	149,325	0.4148	4.948	3.338	5.723	4.888	4.948	30,194	4.9456	0.00%
2020-12-11	0.415	0.275	0.445	0.415	0.415	165,000	68,475	0.4150	4.948	3.279	5.306	4.948	4.948	13,839	4.9481	0.00%
2020-12-10	0.415	0.275	0.500	0.415	0.415	80,000	33,200	0.4150	4.948	3.279	5.962	4.948	4.948	6,710	4.9481	0.00%
2020-12-09	0.415	0.280	0.445	-	-	0	0	-	4.948	3.338	5.306	-	-	0	-	0.00%
2020-12-08	0.415	0.280	0.415	-	-	0	0	-	4.948	3.338	4.948	-	-	0	-	0.00%
2020-12-07	0.415	0.275	0.445	-	-	0	0	-	4.948	3.279	5.306	-	-	0	-	0.00%
2020-12-04	0.415	0.275	0.460	-	-	0	0	-	4.948	3.279	5.485	-	-	0	-	0.00%
2020-12-03	0.415	0.270	0.500	0.415	0.415	165,000	68,475	0.4150	4.948	3.219	5.962	4.948	4.948	13,839	4.9481	0.00%
2020-12-02	0.415	0.275	0.415	-	-	0	0	-	4.948	3.279	4.948	-	-	0	-	0.00%
2020-12-01	0.415	0.275	0.415	-	-	0	0	-	4.948	3.279	4.948	-	-	0	-	0.00%
2020-11-30	0.415	0.275	0.500	-	-	0	0	-	4.948	3.279	5.962	-	-	0	-	0.00%
2020-11-27	0.415	0.275	0.480	0.415	0.415	100,000	41,500	0.4150	4.948	3.279	5.723	4.948	4.948	8,387	4.9481	-1.19%
2020-11-26	0.420	0.280	0.500	0.410	0.420	415,000	174,125	0.4196	5.008	3.338	5.962	4.888	5.008	34,806	5.0027	5.00%
2020-11-25	0.400	0.280	0.410	-	-	0	0	-	4.769	3.338	4.888	-	-	0	-	0.00%
2020-11-24	0.400	0.275	0.405	0.400	0.400	10,000	4,000	0.4000	4.769	3.279	4.829	4.769	4.769	839	4.7692	14.29%
2020-11-23	0.350	0.275	0.415	0.280	0.350	10,000	3,150	0.3150	4.173	3.279	4.948	3.338	4.173	839	3.7558	-7.89%
2020-11-20	0.380	0.270	0.410	-	-	0	0	-	4.531	3.219	4.888	-	-	0	-	0.00%
2020-11-19	0.380	0.275	0.400	0.375	0.380	1,020,000	383,100	0.3756	4.531	3.279	4.769	4.471	4.531	85,548	4.4782	2.70%
2020-11-18	0.370	0.270	0.415	-	-	0	0	-	4.412	3.219	4.948	-	-	0	-	0.00%
2020-11-17	0.370	0.270	0.410	0.365	0.370	1,170,000	432,600	0.3697	4.412	3.219	4.888	4.352	4.412	98,129	4.4085	0.00%
2020-11-16	0.370	0.275	0.415	-	-	0	0	-	4.412	3.279	4.948	-	-	0	-	0.00%
2020-11-13	0.370	0.275	0.420	-	-	0	0	-	4.412	3.279	5.008	-	-	0	-	0.00%
2020-11-12	0.370	0.275	0.415	-	-	0	0	-	4.412	3.279	4.948	-	-	0	-	0.00%
2020-11-11	0.370	0.270	0.380	-	-	0	0	-	4.412	3.219	4.531	-	-	0	-	0.00%
2020-11-10	0.370	0.275	0.420	-	-	0	0	-	4.412	3.279	5.008	-	-	0	-	0.00%
2020-11-09	0.370	0.270	0.390	0.360	0.390	405,000	149,875	0.3701	4.412	3.219	4.650	4.292	4.650	33,968	4.4123	0.00%
2020-11-06	0.370	0.280	0.370	0.370	0.370	5,000	1,850	0.3700	4.412	3.338	4.412	4.412	4.412	419	4.4115	29.82%
2020-11-05	0.285	0.285	0.390	-	-	0	0	-	3.398	3.398	4.650	-	-	0	-	3.64%
2020-11-04	0.275	0.255	0.340	-	-	0	0	-	3.279	3.040	4.054	-	-	0	-	0.00%
2020-11-03	0.275	0.255	-	-	-	0	0	-	3.279	3.040	-	-	-	0	-	0.00%
2020-11-02	0.275	0.260	-	-	-	0	0	-	3.279	3.100	-	-	-	0	-	0.00%
2020-10-30	0.275	0.275	0.310	0.230	0.275	375,000	100,750	0.2687	3.279	3.279	3.696	2.742	3.279	31,452	3.2033	0.00%
2020-10-29	0.275	0.260	0.310	0.249	0.290	180,000	46,770	0.2598	3.279	3.100	3.696	2.969	3.458	15,097	3.0980	-5.17%
2020-10-28	0.290	0.290	-	-	-	0	0	-	3.458	3.458	-	-	-	0	-	0.00%
2020-10-27	0.290	0.290	0.380	0.290	0.300	70,000	20,500	0.2929	3.458	3.458	4.531	3.458	3.577	5,871	3.4918	-10.77%
2020-10-23	0.325	0.305	0.400	-	-	0	0	-	3.875	3.637	4.769	-	-	0	-	0.00%
2020-10-22	0.325	0.325	0.495	0.325	0.325	50,000	16,250	0.3250	3.875	3.875	5.902	3.875	3.875	4,194	3.8750	-12.16%
2020-10-21	0.370	0.305	0.490	-	-	0	0	-	4.412	3.637	5.842	-	-	0	-	0.00%
2020-10-20	0.370	0.305	0.450	-	-	0	0	-	4.412	3.637	5.365	-	-	0	-	0.00%
2020-10-19	0.370	0.305	0.450	-	-	0	0	-	4.412	3.637	5.365	-	-	0	-	0.00%
2020-10-16	0.370	0.330	0.550	-	-	0	0	-	4.412	3.935	6.558	-	-	0	-	0.00%
2020-10-15	0.370	0.330	0.450	-	-	0	0	-	4.412	3.935	5.365	-	-	0	-	0.00%
2020-10-14	0.370	0.370	0.450	0.370	0.370	40,000	14,800	0.3700	4.412	4.412	5.365	4.412	4.412	3,355	4.4115	0.00%
2020-10-12	0.370	0.330	0.370	0.370	0.370	5,000	1,850	0.3700	4.412	3.935	4.412	4.412	4.412	419	4.4115	19.35%
2020-10-09	0.310	0.310	0.375	-	-	0	0	-	3.696	3.696	4.471	-	-	0	-	3.33%
2020-10-08	0.300	0.300	0.355	0.300	0.310	25,000	7,700	0.3080	3.577	3.577	4.233	3.577	3.696	2,097	3.6723	-3.23%
2020-10-07	0.310	0.310	0.380	-	-	0	0	-	3.696	3.696	4.531	-	-	0	-	0.00%
2020-10-06	0.310	0.255	0.380	-	-	0	0	-	3.696	3.040	4.531	-	-	0	-	0.00%
2020-10-05	0.310	0.265	0.380	0.310	0.310	25,000	7,750	0.3100	3.696	3.160	4.531	3.696	3.696	2,097	3.6962	0.00%
2020-09-30	0.310	0.290	0.370	-	-	0	0	-	3.696	3.458	4.412	-	-	0	-	0.00%
2020-09-29	0.310	0.285	0.330	-	-	0	0	-	3.696	3.398	3.935	-	-	0	-	0.00%
2020-09-28	0.310	0.310	0.370	0.310	0.310	15,000	4,650	0.3100	3.696	3.696	4.412	3.696	3.696	1,258	3.6962	-4.62%
2020-09-25	0.325	0.300	0.350	-	-	0	0	-	3.875	3.577	4.173	-	-	0	-	0.00%
2020-09-24	0.325	0.305	0.420	0.325	0.325	20,000	6,500	0.3250	3.875	3.637	5.008	3.875	3.875	1,677	3.8750	0.00%
2020-09-23	0.325	0.325	0.420	-	-	0	0	-	3.875	3.875	5.008	-	-	0	-	0.00%
2020-09-22	0.325	0.320	0.420	-	-	0	0	-	3.875	3.815	5.008	-	-	0	-	0.00%
2020-09-21	0.325	0.320	0.420	-	-	0	0	-	3.875	3.815	5.008	-	-	0	-	0.00%
2020-09-18	0.325	0.320	0.430	-	-	0	0	-	3.875	3.815	5.127	-	-	0	-	0.00%
2020-09-17	0.325	0.325	0.430	-	-	0	0	-	3.875	3.875	5.127	-	-	0	-	0.00%
2020-09-16	0.325	0.325	0.400	0.325	0.325	5,000	1,625	0.3250	3.875	3.875	4.769	3.875	3.875	419	3.8750	0.00%
2020-09-15	0.325	0.320	0.400	-	-	0	0	-	3.875	3.815	4.769	-	-	0	-	0.00%
2020-09-14	0.325	0.320	0.370	-	-	0	0	-	3.875	3.815	4.412	-	-	0	-	0.00%
2020-09-11	0.325	0.325	0.390	-	-	0	0	-	3.875	3.875	4.650	-	-	0	-	0.00%
2020-09-10	0.325	0.320	0.380	0.325	0.325	50,000	16,250	0.3250	3.875	3.815	4.531	3.875	3.875	4,194	3.8750	-7.14%
2020-09-09	0.350	0.330	0.420	-	-	0	0	-	4.173	3.935	5.008	-	-	0	-	0.00%
2020-09-08	0.350	0.350	0.430	0.350	0.360	35,000	12,325	0.3521	4.173	4.173	5.127	4.173	4.292	2,935	4.1986	-12.50%
2020-09-07	0.400	0.355	0.430	-	-	0	0	-	4.769	4.233	5.127	-	-	0	-	0.00%
2020-09-04	0.400	0.350	0.450	-	-	0	0	-	4.769	4.173	5.365	-	-	0	-	0.00%
2020-09-03	0.400	0.350	0.450	-	-	0	0	-	4.769	4.173	5.365	-	-	0	-	0.00%
2020-09-02	0.400	0.355	0.460	-	-	0	0	-	4.769	4.233	5.485	-	-	0	-	0.00%
2020-09-01	0.400	0.315	0.470	-	-	0	0	-	4.769	3.756	5.604	-	-	0	-	0.00%
2020-08-31	0.400	0.365	0.440	0.395	0.400	65,000	25,975	0.3996	4.769	4.352	5.246	4.710	4.769	5,452	4.7646	-6.98%
2020-08-28	0.430	-	0.450	-	-	0	0	-	5.127	-	5.365	-	-	0	-	0.00%
2020-08-27	0.430	0.430	0.510	0.430	0.480	75,000	35,750	0.4767	5.127	5.127	6.081	5.127	5.723	6,290	5.6833	-8.51%
2020-08-26	0.470	-	0.600	0.470	0.485	130,000	61,950	0.4765	5.604	-	7.154	5.604	5.783	10,903	5.6818	0.00%
2020-08-25	0.470	0.465	0.600	0.470	0.470	200,000	94,000	0.4700	5.604	5.544	7.154	5.604	5.604	16,774	5.6038	2.17%
2020-08-24	0.460	0.460	0.495	0.450	0.490	95,000	44,700	0.4705	5.485	5.485	5.902	5.365	5.842	7,968	5.6101	-6.12%
2020-08-21	0.490	0.490	0.600	-	-	0	0	-	5.842	5.842	7.154	-	-	0	-	1.03%
2020-08-20	0.485	0.450	0.600	0.485	0.485	5,000	2,425	0.4850	5.783	5.365	7.154	5.783	5.783	419	5.7827	0.00%
2020-08-19	0.485	0.375	0.485	0.485	0.500	170,000	82,525	0.4854	5.783	4.471	5.783	5.783	5.962	14,258	5.7880	3.19%
2020-08-18	0.470	0.450	0.470	-	-	0	0	-	5.604	5.365	5.604	-	-	0	-	0.00%
2020-08-17	0.470	0.425	0.470	0.480	0.480	10,000	4,800	0.4800	5.604	5.067	5.604	5.723	5.723	839	5.7231	3.30%
2020-08-14	0.455	0.310	0.480	-	-	0	0	-	5.425	3.696	5.723	-	-	0	-	0.00%
2020-08-13	0.455	0.380	0.540	-	-	0	0	-	5.425	4.531	6.438	-	-	0	-	0.00%
2020-08-12	0.455	0.350	0.470	-	-	0	0	-	5.425	4.173	5.604	-	-	0	-	0.00%
2020-08-11	0.455	0.310	0.540	-	-	0	0	-	5.425	3.696	6.438	-	-	0	-	0.00%
2020-08-10	0.455	0.350	0.480	-	-	0	0	-	5.425	4.173	5.723	-	-	0	-	0.00%
2020-08-07	0.455	0.400	0.460	0.455	0.455	10,000	4,550	0.4550	5.425	4.769	5.485	5.425	5.425	839	5.4250	0.00%
2020-08-06	0.455	0.370	0.470	0.350	0.490	245,000	88,775	0.3623	5.425	4.412	5.604	4.173	5.842	20,548	4.3203	5.81%
2020-08-05	0.430	0.330	0.480	0.430	0.430	5,000	2,150	0.4300	5.127	3.935	5.723	5.127	5.127	419	5.1269	0.00%
2020-08-04	0.430	0.340	0.490	-	-	0	0	-	5.127	4.054	5.842	-	-	0	-	0.00%
2020-08-03	0.430	0.405	0.500	0.415	0.430	15,000	6,375	0.4250	5.127	4.829	5.962	4.948	5.127	1,258	5.0673	-2.27%
2020-07-31	0.440	0.360	0.440	-	-	0	0	-	5.246	4.292	5.246	-	-	0	-	0.00%
2020-07-30	0.440	0.440	0.500	0.440	0.440	50,000	22,000	0.4400	5.246	5.246	5.962	5.246	5.246	4,194	5.2462	0.00%
2020-07-29	0.440	0.400	0.500	-	-	0	0	-	5.246	4.769	5.962	-	-	0	-	0.00%
2020-07-28	0.440	0.425	0.500	0.440	0.440	10,000	4,400	0.4400	5.246	5.067	5.962	5.246	5.246	839	5.2462	-13.73%
2020-07-27	0.510	0.400	0.510	-	-	0	0	-	6.081	4.769	6.081	-	-	0	-	0.00%
2020-07-24	0.510	0.400	0.510	0.510	0.510	185,000	94,350	0.5100	6.081	4.769	6.081	6.081	6.081	15,516	6.0808	0.00%
2020-07-23	0.510	0.420	0.550	0.510	0.510	100,000	51,000	0.5100	6.081	5.008	6.558	6.081	6.081	8,387	6.0808	0.00%
2020-07-22	0.510	0.510	0.550	0.510	0.510	450,000	229,500	0.5100	6.081	6.081	6.558	6.081	6.081	37,742	6.0808	-13.56%
2020-07-21	0.590	0.310	0.590	0.600	0.600	5,000	3,000	0.6000	7.035	3.696	7.035	7.154	7.154	419	7.1538	7.27%
2020-07-20	0.550	0.480	0.600	-	-	0	0	-	6.558	5.723	7.154	-	-	0	-	0.00%
2020-07-17	0.550	0.370	0.550	-	-	0	0	-	6.558	4.412	6.558	-	-	0	-	0.00%
2020-07-16	0.550	0.450	0.550	0.600	0.600	5,000	3,000	0.6000	6.558	5.365	6.558	7.154	7.154	419	7.1538	0.00%
2020-07-15	0.550	0.310	0.550	-	-	0	0	-	6.558	3.696	6.558	-	-	0	-	0.00%
2020-07-14	0.550	0.405	0.550	0.510	0.550	220,000	112,600	0.5118	6.558	4.829	6.558	6.081	6.558	18,452	6.1024	22.22%
2020-07-13	0.450	0.450	0.470	0.400	0.475	545,000	235,350	0.4318	5.365	5.365	5.604	4.769	5.663	45,710	5.1488	16.88%
2020-07-10	0.385	0.350	0.390	0.345	0.390	160,000	58,325	0.3645	4.590	4.173	4.650	4.113	4.650	13,419	4.3463	28.33%
2020-07-09	0.300	0.300	0.355	-	-	0	0	-	3.577	3.577	4.233	-	-	0	-	0.00%
2020-07-08	0.300	0.300	0.355	-	-	0	0	-	3.577	3.577	4.233	-	-	0	-	0.00%
2020-07-07	0.300	0.300	0.325	-	-	0	0	-	3.577	3.577	3.875	-	-	0	-	0.00%
2020-07-06	0.300	0.300	0.325	0.300	0.330	250,000	75,575	0.3023	3.577	3.577	3.875	3.577	3.935	20,968	3.6043	-1.64%
2020-07-03	0.305	0.300	0.345	0.305	0.330	330,000	101,325	0.3070	3.637	3.577	4.113	3.637	3.935	27,677	3.6609	-17.57%
2020-07-02	0.370	0.345	0.370	-	-	0	0	-	4.412	4.113	4.412	-	-	0	-	-2.63%
2020-06-30	0.380	0.330	0.395	-	-	0	0	-	4.531	3.935	4.710	-	-	0	-	-3.80%
2020-06-29	0.395	0.320	0.420	-	-	0	0	-	4.710	3.815	5.008	-	-	0	-	0.00%
2020-06-26	0.395	0.320	0.470	-	-	0	0	-	4.710	3.815	5.604	-	-	0	-	0.00%
2020-06-24	0.395	0.320	0.430	-	-	0	0	-	4.710	3.815	5.127	-	-	0	-	-3.66%
2020-06-23	0.410	0.320	0.450	-	-	0	0	-	4.888	3.815	5.365	-	-	0	-	0.00%
2020-06-22	0.410	0.320	0.440	-	-	0	0	-	4.888	3.815	5.246	-	-	0	-	-2.38%
2020-06-19	0.420	0.340	0.420	-	-	0	0	-	5.008	4.054	5.008	-	-	0	-	-6.67%
2020-06-18	0.450	0.330	0.470	0.450	0.450	10,000	4,500	0.4500	5.365	3.935	5.604	5.365	5.365	839	5.3654	21.62%
2020-06-17	0.370	0.320	0.590	-	-	0	0	-	4.412	3.815	7.035	-	-	0	-	0.00%
2020-06-16	0.370	0.305	0.630	-	-	0	0	-	4.412	3.637	7.512	-	-	0	-	0.00%
2020-06-15	0.370	0.370	0.590	-	-	0	0	-	4.412	4.412	7.035	-	-	0	-	0.00%
2020-06-12	0.370	0.325	0.490	-	-	0	0	-	4.412	3.875	5.842	-	-	0	-	0.00%
2020-06-11	0.370	0.340	0.370	0.370	0.370	10,000	3,700	0.3700	4.412	4.054	4.412	4.412	4.412	839	4.4115	8.82%
2020-06-10	0.340	0.305	0.370	-	-	0	0	-	4.054	3.637	4.412	-	-	0	-	0.00%
2020-06-09	0.340	0.305	0.370	-	-	0	0	-	4.054	3.637	4.412	-	-	0	-	0.00%
2020-06-08	0.340	0.335	0.370	-	-	0	0	-	4.054	3.994	4.412	-	-	0	-	0.00%
2020-06-05	0.340	0.305	0.345	0.340	0.345	55,000	18,925	0.3441	4.054	3.637	4.113	4.054	4.113	4,613	4.1026	-1.45%
2020-06-04	0.345	0.340	0.450	0.345	0.370	45,000	16,525	0.3672	4.113	4.054	5.365	4.113	4.412	3,774	4.3784	-6.76%
2020-06-03	0.370	0.340	0.415	-	-	0	0	-	4.412	4.054	4.948	-	-	0	-	0.00%
2020-06-02	0.370	0.330	0.395	-	-	0	0	-	4.412	3.935	4.710	-	-	0	-	0.00%
2020-06-01	0.370	0.370	0.385	0.325	0.330	30,000	10,100	0.3367	4.412	4.412	4.590	3.875	3.935	2,516	4.0141	0.00%
2020-05-29	0.370	0.325	0.375	0.370	0.375	15,000	5,575	0.3717	4.412	3.875	4.471	4.412	4.471	1,258	4.4314	-3.90%
2020-05-28	0.385	0.330	0.480	-	-	0	0	-	4.590	3.935	5.723	-	-	0	-	0.00%
2020-05-27	0.385	0.330	0.410	-	-	0	0	-	4.590	3.935	4.888	-	-	0	-	0.00%
2020-05-26	0.385	0.325	0.395	0.430	0.430	5,000	2,150	0.4300	4.590	3.875	4.710	5.127	5.127	419	5.1269	8.45%
2020-05-25	0.355	0.355	0.445	-	-	0	0	-	4.233	4.233	5.306	-	-	0	-	0.00%
2020-05-22	0.355	0.330	0.360	0.325	0.420	80,000	29,950	0.3744	4.233	3.935	4.292	3.875	5.008	6,710	4.4637	-18.39%
2020-05-21	0.435	0.325	0.435	0.435	0.435	5,000	2,175	0.4350	5.187	3.875	5.187	5.187	5.187	419	5.1865	11.54%
2020-05-20	0.390	0.320	0.390	0.370	0.405	15,000	5,900	0.3933	4.650	3.815	4.650	4.412	4.829	1,258	4.6897	5.41%
2020-05-19	0.370	0.320	0.370	0.435	0.435	10,000	4,350	0.4350	4.412	3.815	4.412	5.187	5.187	839	5.1865	-2.63%
2020-05-18	0.380	0.310	0.390	0.355	0.380	30,000	10,550	0.3517	4.531	3.696	4.650	4.233	4.531	2,516	4.1929	18.75%
2020-05-15	0.320	0.315	0.345	0.320	0.325	35,000	11,225	0.3207	3.815	3.756	4.113	3.815	3.875	2,935	3.8239	0.00%
2020-05-14	0.320	0.315	0.405	0.320	0.320	5,000	1,600	0.3200	3.815	3.756	4.829	3.815	3.815	419	3.8154	0.00%
2020-05-13	0.320	0.315	0.325	0.320	0.320	135,000	43,200	0.3200	3.815	3.756	3.875	3.815	3.815	11,323	3.8154	0.00%
2020-05-12	0.320	0.310	0.370	0.320	0.320	30,000	9,600	0.3200	3.815	3.696	4.412	3.815	3.815	2,516	3.8154	3.23%
2020-05-11	0.310	0.310	0.345	0.295	0.340	905,000	275,950	0.3049	3.696	3.696	4.113	3.517	4.054	75,903	3.6356	-13.89%
2020-05-08	0.360	0.360	0.430	0.345	0.450	290,000	117,400	0.4048	4.292	4.292	5.127	4.113	5.365	24,323	4.8268	-14.29%
2020-05-07	0.420	0.400	0.420	0.295	0.650	5,660,000	2,047,125	0.3617	5.008	4.769	5.008	3.517	7.750	474,710	4.3124	44.83%
2020-05-06	0.290	0.290	0.320	0.290	0.305	190,000	57,000	0.3000	3.458	3.458	3.815	3.458	3.637	15,935	3.5769	-3.33%
2020-05-05	0.300	0.300	0.310	0.305	0.305	20,000	6,050	0.3025	3.577	3.577	3.696	3.637	3.637	1,677	3.6067	-7.69%
2020-05-04	0.325	0.270	0.325	-	-	0	0	-	3.875	3.219	3.875	-	-	0	-	-9.72%
2020-04-29	0.360	0.275	0.365	0.360	0.360	50,000	18,000	0.3600	4.292	3.279	4.352	4.292	4.292	4,194	4.2923	-1.37%
2020-04-28	0.365	0.280	0.360	0.305	0.385	45,000	15,150	0.3367	4.352	3.338	4.292	3.637	4.590	3,774	4.0141	17.74%
2020-04-27	0.310	0.280	0.310	0.265	0.315	60,000	16,400	0.2733	3.696	3.338	3.696	3.160	3.756	5,032	3.2590	-3.12%
2020-04-24	0.320	0.270	0.325	-	-	0	0	-	3.815	3.219	3.875	-	-	0	-	0.00%
2020-04-23	0.320	0.250	0.335	-	-	0	0	-	3.815	2.981	3.994	-	-	0	-	0.00%
2020-04-22	0.320	0.260	0.355	0.320	0.320	15,000	4,800	0.3200	3.815	3.100	4.233	3.815	3.815	1,258	3.8154	0.00%
2020-04-21	0.320	0.295	0.315	-	-	0	0	-	3.815	3.517	3.756	-	-	0	-	0.00%
2020-04-20	0.320	0.280	0.320	0.320	0.340	110,000	35,325	0.3211	3.815	3.338	3.815	3.815	4.054	9,226	3.8289	-5.88%
2020-04-17	0.340	0.335	0.350	0.330	0.390	260,000	91,200	0.3508	4.054	3.994	4.173	3.935	4.650	21,806	4.1822	-12.82%
2020-04-16	0.390	0.315	0.390	-	-	0	0	-	4.650	3.756	4.650	-	-	0	-	-2.50%
2020-04-15	0.400	0.330	0.400	0.380	0.400	4,475,000	1,736,450	0.3880	4.769	3.935	4.769	4.531	4.769	375,323	4.6266	0.00%
2020-04-14	0.400	0.350	0.400	-	-	0	0	-	4.769	4.173	4.769	-	-	0	-	-8.05%
2020-04-09	0.435	0.355	0.440	0.455	0.455	10,000	4,550	0.4550	5.187	4.233	5.246	5.425	5.425	839	5.4250	2.35%
2020-04-08	0.425	0.365	0.490	-	-	0	0	-	5.067	4.352	5.842	-	-	0	-	0.00%
2020-04-07	0.425	0.375	0.480	-	-	0	0	-	5.067	4.471	5.723	-	-	0	-	0.00%
2020-04-06	0.425	0.375	0.425	0.350	0.425	250,000	93,750	0.3750	5.067	4.471	5.067	4.173	5.067	20,968	4.4712	-1.16%
2020-04-03	0.430	0.275	0.430	-	-	0	0	-	5.127	3.279	5.127	-	-	0	-	-1.15%
2020-04-02	0.435	0.285	0.475	-	-	0	0	-	5.187	3.398	5.663	-	-	0	-	0.00%
2020-04-01	0.435	0.305	0.435	-	-	0	0	-	5.187	3.637	5.187	-	-	0	-	0.00%
2020-03-31	0.435	0.320	0.490	-	-	0	0	-	5.187	3.815	5.842	-	-	0	-	0.00%
2020-03-30	0.435	0.295	0.440	0.435	0.435	130,000	56,550	0.4350	5.187	3.517	5.246	5.187	5.187	10,903	5.1865	6.10%
2020-03-27	0.410	0.300	0.450	-	-	0	0	-	4.888	3.577	5.365	-	-	0	-	0.00%
2020-03-26	0.410	0.300	0.450	0.410	0.425	145,000	61,400	0.4234	4.888	3.577	5.365	4.888	5.067	12,161	5.0488	-4.65%
2020-03-25	0.430	0.300	0.480	-	-	0	0	-	5.127	3.577	5.723	-	-	0	-	0.00%
2020-03-24	0.430	0.300	0.490	-	-	0	0	-	5.127	3.577	5.842	-	-	0	-	0.00%
2020-03-23	0.430	0.300	0.490	-	-	0	0	-	5.127	3.577	5.842	-	-	0	-	0.00%
2020-03-20	0.430	0.285	0.490	-	-	0	0	-	5.127	3.398	5.842	-	-	0	-	0.00%
2020-03-19	0.430	0.275	0.430	-	-	0	0	-	5.127	3.279	5.127	-	-	0	-	-2.27%
2020-03-18	0.440	0.270	0.480	-	-	0	0	-	5.246	3.219	5.723	-	-	0	-	0.00%
2020-03-17	0.440	0.300	0.540	-	-	0	0	-	5.246	3.577	6.438	-	-	0	-	0.00%
2020-03-16	0.440	0.285	0.440	0.440	0.440	105,000	46,200	0.4400	5.246	3.398	5.246	5.246	5.246	8,806	5.2462	10.00%
2020-03-13	0.400	0.280	0.435	-	-	0	0	-	4.769	3.338	5.187	-	-	0	-	0.00%
2020-03-12	0.400	0.305	0.580	-	-	0	0	-	4.769	3.637	6.915	-	-	0	-	0.00%
2020-03-11	0.400	0.335	0.400	-	-	0	0	-	4.769	3.994	4.769	-	-	0	-	-2.44%
2020-03-10	0.410	0.340	0.410	-	-	0	0	-	4.888	4.054	4.888	-	-	0	-	-2.38%
2020-03-09	0.420	0.350	0.420	-	-	0	0	-	5.008	4.173	5.008	-	-	0	-	-2.33%
2020-03-06	0.430	0.360	0.430	-	-	0	0	-	5.127	4.292	5.127	-	-	0	-	-2.27%
2020-03-05	0.440	0.360	0.495	-	-	0	0	-	5.246	4.292	5.902	-	-	0	-	0.00%
2020-03-04	0.440	0.440	0.450	0.325	0.325	20,000	6,500	0.3250	5.246	5.246	5.365	3.875	3.875	1,677	3.8750	-2.22%
2020-03-03	0.450	0.400	0.450	-	-	0	0	-	5.365	4.769	5.365	-	-	0	-	-1.10%
2020-03-02	0.455	0.365	0.455	-	-	0	0	-	5.425	4.352	5.425	-	-	0	-	-3.19%
2020-02-28	0.470	0.365	0.600	-	-	0	0	-	5.604	4.352	7.154	-	-	0	-	0.00%
2020-02-27	0.470	0.355	0.560	-	-	0	0	-	5.604	4.233	6.677	-	-	0	-	0.00%
2020-02-26	0.470	0.355	0.470	-	-	0	0	-	5.604	4.233	5.604	-	-	0	-	0.00%
2020-02-25	0.470	0.350	0.580	-	-	0	0	-	5.604	4.173	6.915	-	-	0	-	0.00%
2020-02-24	0.470	0.380	0.550	-	-	0	0	-	5.604	4.531	6.558	-	-	0	-	0.00%
2020-02-21	0.470	0.360	0.600	-	-	0	0	-	5.604	4.292	7.154	-	-	0	-	0.00%
2020-02-20	0.470	0.360	0.560	-	-	0	0	-	5.604	4.292	6.677	-	-	0	-	0.00%
2020-02-19	0.470	0.360	0.485	-	-	0	0	-	5.604	4.292	5.783	-	-	0	-	0.00%
2020-02-18	0.470	0.360	0.470	-	-	0	0	-	5.604	4.292	5.604	-	-	0	-	0.00%
2020-02-17	0.470	0.320	0.495	-	-	0	0	-	5.604	3.815	5.902	-	-	0	-	0.00%
2020-02-14	0.470	0.400	0.500	-	-	0	0	-	5.604	4.769	5.962	-	-	0	-	0.00%
2020-02-13	0.470	0.400	0.490	-	-	0	0	-	5.604	4.769	5.842	-	-	0	-	0.00%
2020-02-12	0.470	0.400	0.470	-	-	0	0	-	5.604	4.769	5.604	-	-	0	-	0.00%
2020-02-11	0.470	0.400	0.510	-	-	0	0	-	5.604	4.769	6.081	-	-	0	-	0.00%
2020-02-10	0.470	0.410	0.550	-	-	0	0	-	5.604	4.888	6.558	-	-	0	-	0.00%
2020-02-07	0.470	0.405	0.480	0.470	0.470	90,000	42,300	0.4700	5.604	4.829	5.723	5.604	5.604	7,548	5.6038	4.44%
2020-02-06	0.450	0.450	0.550	-	-	0	0	-	5.365	5.365	6.558	-	-	0	-	4.65%
2020-02-05	0.430	0.410	0.550	0.430	0.435	95,000	40,925	0.4308	5.127	4.888	6.558	5.127	5.187	7,968	5.1363	-2.27%
2020-02-04	0.440	0.430	0.530	0.440	0.440	100,000	44,000	0.4400	5.246	5.127	6.319	5.246	5.246	8,387	5.2462	2.33%
2020-02-03	0.430	0.430	0.450	0.400	0.435	220,000	93,700	0.4259	5.127	5.127	5.365	4.769	5.187	18,452	5.0781	-1.15%
2020-01-31	0.435	0.435	0.500	-	-	0	0	-	5.187	5.187	5.962	-	-	0	-	1.16%
2020-01-30	0.430	0.430	0.500	0.360	0.455	340,000	143,350	0.4216	5.127	5.127	5.962	4.292	5.425	28,516	5.0270	-4.44%
2020-01-29	0.450	0.450	0.490	0.450	0.455	75,000	34,000	0.4533	5.365	5.365	5.842	5.365	5.425	6,290	5.4051	-7.22%
2020-01-24	0.485	0.450	0.485	0.490	0.490	2,000,000	980,000	0.4900	5.783	5.365	5.783	5.842	5.842	167,742	5.8423	7.78%
2020-01-23	0.450	0.450	0.490	0.450	0.460	460,000	208,650	0.4536	5.365	5.365	5.842	5.365	5.485	38,581	5.4082	-8.16%
2020-01-22	0.490	0.460	0.590	0.445	0.490	90,000	40,425	0.4492	5.842	5.485	7.035	5.306	5.842	7,548	5.3554	6.52%
2020-01-21	0.460	0.440	0.590	-	-	0	0	-	5.485	5.246	7.035	-	-	0	-	0.00%
2020-01-20	0.460	0.435	0.560	-	-	0	0	-	5.485	5.187	6.677	-	-	0	-	0.00%
2020-01-17	0.460	0.435	0.495	0.445	0.460	140,000	62,675	0.4477	5.485	5.187	5.902	5.306	5.485	11,742	5.3377	5.75%
2020-01-16	0.435	0.430	0.580	0.420	0.455	150,000	65,800	0.4387	5.187	5.127	6.915	5.008	5.425	12,581	5.2303	-1.14%
2020-01-15	0.440	0.435	0.560	0.425	0.440	40,000	17,450	0.4363	5.246	5.187	6.677	5.067	5.246	3,355	5.2014	-20.00%
2020-01-14	0.550	0.435	0.550	0.425	0.550	155,000	84,000	0.5419	6.558	5.187	6.558	5.067	6.558	13,000	6.4615	5.77%
2020-01-13	0.520	0.310	0.550	0.510	0.520	170,000	88,350	0.5197	6.200	3.696	6.558	6.081	6.200	14,258	6.1965	20.93%
2020-01-10	0.430	0.430	0.510	0.325	0.430	30,000	11,325	0.3775	5.127	5.127	6.081	3.875	5.127	2,516	4.5010	32.31%
2020-01-09	0.325	0.325	0.480	-	-	0	0	-	3.875	3.875	5.723	-	-	0	-	1.56%
2020-01-08	0.320	0.255	0.485	-	-	0	0	-	3.815	3.040	5.783	-	-	0	-	0.00%
2020-01-07	0.320	0.320	0.485	-	-	0	0	-	3.815	3.815	5.783	-	-	0	-	3.23%
2020-01-06	0.310	0.310	0.485	0.300	0.300	10,000	3,000	0.3000	3.696	3.696	5.783	3.577	3.577	839	3.5769	-11.43%
2020-01-03	0.350	0.300	0.485	-	-	0	0	-	4.173	3.577	5.783	-	-	0	-	0.00%
2020-01-02	0.350	0.350	0.490	0.310	0.310	5,000	1,550	0.3100	4.173	4.173	5.842	3.696	3.696	419	3.6962	-16.67%
2019-12-31	0.420	0.420	0.500	-	-	0	0	-	5.008	5.008	5.962	-	-	0	-	0.00%
2019-12-30	0.420	-	0.500	0.420	0.420	5,000	2,100	0.4200	5.008	-	5.962	5.008	5.008	419	5.0077	-12.50%
2019-12-27	0.480	0.290	0.480	0.480	0.480	15,000	7,200	0.4800	5.723	3.458	5.723	5.723	5.723	1,258	5.7231	31.51%
2019-12-24	0.365	0.300	0.485	-	-	0	0	-	4.352	3.577	5.783	-	-	0	-	0.00%
2019-12-23	0.365	0.380	0.490	-	-	0	0	-	4.352	4.531	5.842	-	-	0	-	5.80%
2019-12-20	0.345	0.345	0.450	0.345	0.375	15,000	5,700	0.3800	4.113	4.113	5.365	4.113	4.471	1,258	4.5308	13.11%
2019-12-19	0.305	0.315	0.425	0.275	0.275	5,000	1,375	0.2750	3.637	3.756	5.067	3.279	3.279	419	3.2788	-15.28%
2019-12-18	0.360	0.350	0.470	-	-	0	0	-	4.292	4.173	5.604	-	-	0	-	0.00%
2019-12-17	0.360	0.350	0.440	0.360	0.440	20,000	7,600	0.3800	4.292	4.173	5.246	4.292	5.246	1,677	4.5308	-14.29%
2019-12-16	0.420	0.400	0.490	0.385	0.710	460,000	189,700	0.4124	5.008	4.769	5.842	4.590	8.465	38,581	4.9170	13.51%
2019-12-13	0.370	0.250	0.390	-	-	0	0	-	4.412	2.981	4.650	-	-	0	-	0.00%
2019-12-12	0.370	0.265	0.390	-	-	0	0	-	4.412	3.160	4.650	-	-	0	-	0.00%
2019-12-11	0.370	0.370	0.390	0.370	0.370	5,000	1,850	0.3700	4.412	4.412	4.650	4.412	4.412	419	4.4115	0.00%
2019-12-10	0.370	0.370	0.385	0.285	0.345	405,000	138,150	0.3411	4.412	4.412	4.590	3.398	4.113	33,968	4.0671	0.00%
2019-12-09	0.370	0.250	0.370	-	-	0	0	-	4.412	2.981	4.412	-	-	0	-	-2.63%
2019-12-06	0.380	0.300	0.380	-	-	0	0	-	4.531	3.577	4.531	-	-	0	-	-1.30%
2019-12-05	0.385	0.300	0.385	-	-	0	0	-	4.590	3.577	4.590	-	-	0	-	-1.28%
2019-12-04	0.390	0.250	0.390	0.390	0.390	125,000	48,750	0.3900	4.650	2.981	4.650	4.650	4.650	10,484	4.6500	-1.27%
2019-12-03	0.395	0.280	0.395	0.395	0.395	535,000	211,325	0.3950	4.710	3.338	4.710	4.710	4.710	44,871	4.7096	-5.95%
2019-12-02	0.420	0.060	0.420	-	-	0	0	-	5.008	0.715	5.008	-	-	0	-	-6.67%
2019-11-29	0.450	0.295	0.450	-	-	0	0	-	5.365	3.517	5.365	-	-	0	-	0.00%
2019-11-28	0.450	0.260	0.470	-	-	0	0	-	5.365	3.100	5.604	-	-	0	-	0.00%
2019-11-27	0.450	0.270	0.450	-	-	0	0	-	5.365	3.219	5.365	-	-	0	-	0.00%
2019-11-26	0.450	-	0.450	-	-	0	0	-	5.365	-	5.365	-	-	0	-	-2.17%
2019-11-25	0.460	-	0.480	-	-	0	0	-	5.485	-	5.723	-	-	0	-	0.00%
2019-11-22	0.460	-	0.460	-	-	0	0	-	5.485	-	5.485	-	-	0	-	-2.13%
2019-11-21	0.470	-	0.470	-	-	0	0	-	5.604	-	5.604	-	-	0	-	-2.08%
2019-11-20	0.480	-	0.480	-	-	0	0	-	5.723	-	5.723	-	-	0	-	0.00%
2019-11-19	0.480	-	0.490	-	-	0	0	-	5.723	-	5.842	-	-	0	-	0.00%
2019-11-18	0.480	-	0.490	-	-	0	0	-	5.723	-	5.842	-	-	0	-	0.00%
2019-11-15	0.480	-	0.490	-	-	0	0	-	5.723	-	5.842	-	-	0	-	0.00%
2019-11-14	0.480	-	0.485	-	-	0	0	-	5.723	-	5.783	-	-	0	-	0.00%
2019-11-13	0.480	-	0.495	-	-	0	0	-	5.723	-	5.902	-	-	0	-	0.00%
2019-11-12	0.480	0.410	0.530	0.360	0.480	30,000	11,400	0.3800	5.723	4.888	6.319	4.292	5.723	2,516	4.5308	23.08%
2019-11-11	0.390	-	0.620	-	-	0	0	-	4.650	-	7.392	-	-	0	-	0.00%
2019-11-08	0.390	0.255	0.500	-	-	0	0	-	4.650	3.040	5.962	-	-	0	-	0.00%
2019-11-07	0.390	0.275	0.550	-	-	0	0	-	4.650	3.279	6.558	-	-	0	-	0.00%
2019-11-06	0.390	0.285	0.560	-	-	0	0	-	4.650	3.398	6.677	-	-	0	-	0.00%
2019-11-05	0.390	0.285	0.445	-	-	0	0	-	4.650	3.398	5.306	-	-	0	-	0.00%
2019-11-04	0.390	0.280	0.410	-	-	0	0	-	4.650	3.338	4.888	-	-	0	-	0.00%
2019-11-01	0.390	0.355	0.400	-	-	0	0	-	4.650	4.233	4.769	-	-	0	-	0.00%
2019-10-31	0.390	0.310	0.400	-	-	0	0	-	4.650	3.696	4.769	-	-	0	-	0.00%
2019-10-30	0.390	0.290	0.410	-	-	0	0	-	4.650	3.458	4.888	-	-	0	-	0.00%
2019-10-29	0.390	0.300	0.390	0.280	0.400	195,000	55,450	0.2844	4.650	3.577	4.650	3.338	4.769	16,355	3.3904	-2.50%
2019-10-28	0.400	0.280	0.405	0.400	0.405	100,000	40,175	0.4018	4.769	3.338	4.829	4.769	4.829	8,387	4.7901	0.00%
2019-10-25	0.400	0.310	0.445	0.400	0.400	200,000	80,000	0.4000	4.769	3.696	5.306	4.769	4.769	16,774	4.7692	-6.98%
2019-10-24	0.430	0.310	0.460	-	-	0	0	-	5.127	3.696	5.485	-	-	0	-	0.00%
2019-10-23	0.430	0.310	0.485	-	-	0	0	-	5.127	3.696	5.783	-	-	0	-	0.00%
2019-10-22	0.430	0.310	0.510	-	-	0	0	-	5.127	3.696	6.081	-	-	0	-	0.00%
2019-10-21	0.430	0.320	0.510	-	-	0	0	-	5.127	3.815	6.081	-	-	0	-	0.00%
2019-10-18	0.430	0.400	0.445	-	-	0	0	-	5.127	4.769	5.306	-	-	0	-	0.00%
2019-10-17	0.430	-	0.445	-	-	0	0	-	5.127	-	5.306	-	-	0	-	0.00%
2019-10-16	0.430	-	0.445	-	-	0	0	-	5.127	-	5.306	-	-	0	-	0.00%
2019-10-15	0.430	-	0.530	-	-	0	0	-	5.127	-	6.319	-	-	0	-	0.00%
2019-10-14	0.430	0.290	0.490	-	-	0	0	-	5.127	3.458	5.842	-	-	0	-	0.00%
2019-10-11	0.430	0.320	0.445	0.430	0.430	5,000	2,150	0.4300	5.127	3.815	5.306	5.127	5.127	419	5.1269	-2.27%
2019-10-10	0.440	0.420	0.440	0.450	0.460	650,000	293,450	0.4515	5.246	5.008	5.246	5.365	5.485	54,516	5.3828	-10.20%
2019-10-09	0.490	0.450	0.490	-	-	0	0	-	5.842	5.365	5.842	-	-	0	-	-15.52%
2019-10-08	0.580	-	0.580	-	-	0	0	-	6.915	-	6.915	-	-	0	-	0.00%
2019-10-04	0.580	-	0.580	-	-	0	0	-	6.915	-	6.915	-	-	0	-	0.00%
2019-10-03	0.580	0.350	0.580	-	-	0	0	-	6.915	4.173	6.915	-	-	0	-	0.00%
2019-10-02	0.580	0.460	0.580	-	-	0	0	-	6.915	5.485	6.915	-	-	0	-	0.00%
2019-09-30	0.580	0.405	0.580	-	-	0	0	-	6.915	4.829	6.915	-	-	0	-	0.00%
2019-09-27	0.580	0.580	0.590	-	-	0	0	-	6.915	6.915	7.035	-	-	0	-	16.00%
2019-09-26	0.500	0.430	0.500	-	-	0	0	-	5.962	5.127	5.962	-	-	0	-	0.00%
2019-09-25	0.500	0.405	0.500	-	-	0	0	-	5.962	4.829	5.962	-	-	0	-	0.00%
2019-09-24	0.500	-	0.500	-	-	0	0	-	5.962	-	5.962	-	-	0	-	0.00%
2019-09-23	0.500	0.540	0.550	-	-	0	0	-	5.962	6.438	6.558	-	-	0	-	0.00%
2019-09-20	0.500	0.380	0.630	-	-	0	0	-	5.962	4.531	7.512	-	-	0	-	0.00%
2019-09-19	0.500	0.500	0.630	-	-	0	0	-	5.962	5.962	7.512	-	-	0	-	16.28%
2019-09-18	0.430	0.310	0.630	0.430	0.430	110,000	47,300	0.4300	5.127	3.696	7.512	5.127	5.127	9,226	5.1269	-4.44%
2019-09-17	0.450	0.350	0.450	-	-	0	0	-	5.365	4.173	5.365	-	-	0	-	-6.25%
2019-09-16	0.480	0.360	0.480	-	-	0	0	-	5.723	4.292	5.723	-	-	0	-	-2.04%
2019-09-13	0.490	0.380	0.490	-	-	0	0	-	5.842	4.531	5.842	-	-	0	-	0.00%
2019-09-12	0.490	0.380	0.490	-	-	0	0	-	5.842	4.531	5.842	-	-	0	-	-2.00%
2019-09-11	0.500	-	0.500	-	-	0	0	-	5.962	-	5.962	-	-	0	-	0.00%
2019-09-10	0.500	0.380	0.500	-	-	0	0	-	5.962	4.531	5.962	-	-	0	-	-3.85%
2019-09-09	0.520	0.400	0.520	-	-	0	0	-	6.200	4.769	6.200	-	-	0	-	-3.70%
2019-09-06	0.540	-	0.540	-	-	0	0	-	6.438	-	6.438	-	-	0	-	0.00%
2019-09-05	0.540	0.540	0.570	0.470	0.470	50,000	23,500	0.4700	6.438	6.438	6.796	5.604	5.604	4,194	5.6038	12.50%
2019-09-04	0.480	-	0.480	-	-	0	0	-	5.723	-	5.723	-	-	0	-	-2.04%
2019-09-03	0.490	0.370	0.490	-	-	0	0	-	5.842	4.412	5.842	-	-	0	-	-2.00%
2019-09-02	0.500	-	0.500	0.485	0.500	85,000	41,500	0.4882	5.962	-	5.962	5.783	5.962	7,129	5.8213	1.01%
2019-08-30	0.495	-	0.530	-	-	0	0	-	5.902	-	6.319	-	-	0	-	0.00%
2019-08-29	0.495	0.470	0.495	-	-	0	0	-	5.902	5.604	5.902	-	-	0	-	-6.60%
2019-08-28	0.530	-	0.530	-	-	0	0	-	6.319	-	6.319	-	-	0	-	0.00%
2019-08-27	0.530	0.455	0.530	-	-	0	0	-	6.319	5.425	6.319	-	-	0	-	0.00%
2019-08-26	0.530	0.260	0.530	-	-	0	0	-	6.319	3.100	6.319	-	-	0	-	-1.85%
2019-08-23	0.540	-	0.560	-	-	0	0	-	6.438	-	6.677	-	-	0	-	0.00%
2019-08-22	0.540	-	0.600	-	-	0	0	-	6.438	-	7.154	-	-	0	-	0.00%
2019-08-21	0.540	-	0.560	-	-	0	0	-	6.438	-	6.677	-	-	0	-	0.00%
2019-08-20	0.540	-	0.560	-	-	0	0	-	6.438	-	6.677	-	-	0	-	0.00%
2019-08-19	0.540	-	0.560	-	-	0	0	-	6.438	-	6.677	-	-	0	-	0.00%
2019-08-16	0.540	-	0.540	-	-	0	0	-	6.438	-	6.438	-	-	0	-	-1.82%
2019-08-15	0.550	-	0.550	-	-	0	0	-	6.558	-	6.558	-	-	0	-	0.00%
2019-08-14	0.550	0.470	0.550	-	-	0	0	-	6.558	5.604	6.558	-	-	0	-	0.00%
2019-08-13	0.550	-	0.550	-	-	0	0	-	6.558	-	6.558	-	-	0	-	0.00%
2019-08-12	0.550	0.550	0.560	-	-	0	0	-	6.558	6.558	6.677	-	-	0	-	10.00%
2019-08-09	0.500	0.460	0.510	-	-	0	0	-	5.962	5.485	6.081	-	-	0	-	0.00%
2019-08-08	0.500	0.450	0.510	-	-	0	0	-	5.962	5.365	6.081	-	-	0	-	0.00%
2019-08-07	0.500	0.500	0.510	-	-	0	0	-	5.962	5.962	6.081	-	-	0	-	8.70%
2019-08-06	0.460	0.460	0.510	0.400	0.480	40,000	18,700	0.4675	5.485	5.485	6.081	4.769	5.723	3,355	5.5740	-4.17%
2019-08-05	0.480	-	0.620	-	-	0	0	-	5.723	-	7.392	-	-	0	-	0.00%
2019-08-02	0.480	0.480	0.510	0.450	0.480	10,000	4,650	0.4650	5.723	5.723	6.081	5.365	5.723	839	5.5442	-4.00%
2019-08-01	0.500	-	0.600	-	-	0	0	-	5.962	-	7.154	-	-	0	-	0.00%
2019-07-31	0.500	-	0.590	0.500	0.500	5,000	2,500	0.5000	5.962	-	7.035	5.962	5.962	419	5.9615	-7.41%
2019-07-30	0.540	0.530	0.590	-	-	0	0	-	6.438	6.319	7.035	-	-	0	-	0.00%
2019-07-29	0.540	-	0.600	-	-	0	0	-	6.438	-	7.154	-	-	0	-	0.00%
2019-07-26	0.540	0.500	0.590	-	-	0	0	-	6.438	5.962	7.035	-	-	0	-	0.00%
2019-07-25	0.540	-	0.540	0.540	0.540	150,000	81,000	0.5400	6.438	-	6.438	6.438	6.438	12,581	6.4385	8.00%
2019-07-24	0.500	0.460	0.500	0.540	0.540	175,000	94,500	0.5400	5.962	5.485	5.962	6.438	6.438	14,677	6.4385	-5.66%
2019-07-23	0.530	-	0.540	-	-	0	0	-	6.319	-	6.438	-	-	0	-	0.00%
2019-07-22	0.530	-	0.550	-	-	0	0	-	6.319	-	6.558	-	-	0	-	0.00%
2019-07-19	0.530	0.450	0.540	-	-	0	0	-	6.319	5.365	6.438	-	-	0	-	0.00%
2019-07-18	0.530	0.450	0.530	-	-	0	0	-	6.319	5.365	6.319	-	-	0	-	0.00%
2019-07-17	0.530	0.450	0.530	-	-	0	0	-	6.319	5.365	6.319	-	-	0	-	0.00%
2019-07-16	0.530	0.500	0.530	-	-	0	0	-	6.319	5.962	6.319	-	-	0	-	0.00%
2019-07-15	0.530	0.530	0.550	-	-	0	0	-	6.319	6.319	6.558	-	-	0	-	10.42%
2019-07-12	0.480	0.455	0.530	-	-	0	0	-	5.723	5.425	6.319	-	-	0	-	0.00%
2019-07-11	0.480	0.455	0.530	-	-	0	0	-	5.723	5.425	6.319	-	-	0	-	0.00%
2019-07-10	0.480	0.450	0.480	-	-	0	0	-	5.723	5.365	5.723	-	-	0	-	0.00%
2019-07-09	0.480	0.520	0.530	0.480	0.480	10,000	4,700	0.4700	5.723	6.200	6.319	5.723	5.723	839	5.6038	-4.00%
2019-07-08	0.500	-	0.550	0.500	0.550	190,000	104,250	0.5487	5.962	-	6.558	5.962	6.558	15,935	6.5420	-9.09%
2019-07-05	0.550	0.500	0.550	0.550	0.550	160,000	88,000	0.5500	6.558	5.962	6.558	6.558	6.558	13,419	6.5577	-5.17%
2019-07-04	0.580	0.580	0.600	-	-	0	0	-	6.915	6.915	7.154	-	-	0	-	5.45%
2019-07-03	0.550	-	0.600	-	-	0	0	-	6.558	-	7.154	-	-	0	-	0.00%
2019-07-02	0.550	0.475	0.580	-	-	0	0	-	6.558	5.663	6.915	-	-	0	-	0.00%
2019-06-28	0.550	0.550	0.560	0.480	0.480	10,000	4,800	0.4800	6.558	6.558	6.677	5.723	5.723	839	5.7231	-3.51%
2019-06-27	0.570	0.570	0.580	0.450	0.450	10,000	4,500	0.4500	6.796	6.796	6.915	5.365	5.365	839	5.3654	7.55%
2019-06-26	0.530	0.550	0.560	0.450	0.485	10,000	4,675	0.4675	6.319	6.558	6.677	5.365	5.783	839	5.5740	0.00%
2019-06-25	0.530	0.590	0.600	0.450	0.530	60,000	30,900	0.5150	6.319	7.035	7.154	5.365	6.319	5,032	6.1404	-11.67%
2019-06-24	0.600	0.600	0.640	0.510	0.600	15,000	8,550	0.5700	7.154	7.154	7.631	6.081	7.154	1,258	6.7962	5.26%
2019-06-21	0.570	0.620	0.640	-	-	0	0	-	6.796	7.392	7.631	-	-	0	-	0.00%
2019-06-20	0.570	0.580	0.590	-	-	0	0	-	6.796	6.915	7.035	-	-	0	-	0.00%
2019-06-19	0.570	0.480	0.650	-	-	0	0	-	6.796	5.723	7.750	-	-	0	-	0.00%
2019-06-18	0.570	-	0.620	-	-	0	0	-	6.796	-	7.392	-	-	0	-	0.00%
2019-06-17	0.570	0.610	0.620	-	-	0	0	-	6.796	7.273	7.392	-	-	0	-	0.00%
2019-06-14	0.570	0.590	0.600	-	-	0	0	-	6.796	7.035	7.154	-	-	0	-	0.00%
2019-06-13	0.570	0.570	0.580	0.475	0.550	6,055,000	3,327,300	0.5495	6.796	6.796	6.915	5.663	6.558	507,839	6.5519	-1.72%
2019-06-12	0.580	0.580	0.600	-	-	0	0	-	6.915	6.915	7.154	-	-	0	-	5.45%
2019-06-11	0.550	0.415	0.600	0.590	0.590	5,000	2,950	0.5900	6.558	4.948	7.154	7.035	7.035	419	7.0346	0.00%
2019-06-10	0.550	0.500	0.600	-	-	0	0	-	6.558	5.962	7.154	-	-	0	-	0.00%
2019-06-06	0.550	0.590	0.600	0.550	0.550	2,000,000	1,100,000	0.5500	6.558	7.035	7.154	6.558	6.558	167,742	6.5577	5.77%
2019-06-05	0.520	0.510	0.600	0.500	0.500	15,000	7,500	0.5000	6.200	6.081	7.154	5.962	5.962	1,258	5.9615	-11.86%
2019-06-04	0.590	0.590	0.600	0.500	0.500	85,000	42,500	0.5000	7.035	7.035	7.154	5.962	5.962	7,129	5.9615	7.27%
2019-06-03	0.550	0.550	0.590	-	-	0	0	-	6.558	6.558	7.035	-	-	0	-	10.00%
2019-05-31	0.500	0.475	0.570	-	-	0	0	-	5.962	5.663	6.796	-	-	0	-	0.00%
2019-05-30	0.500	0.470	0.580	-	-	0	0	-	5.962	5.604	6.915	-	-	0	-	0.00%
2019-05-29	0.500	0.510	0.600	-	-	0	0	-	5.962	6.081	7.154	-	-	0	-	0.00%
2019-05-28	0.500	0.500	0.600	0.500	0.500	5,000	2,500	0.5000	5.962	5.962	7.154	5.962	5.962	419	5.9615	-23.08%
2019-05-27	0.650	-	0.660	0.650	0.650	5,000	3,250	0.6500	7.750	-	7.869	7.750	7.750	419	7.7500	30.00%
2019-05-24	0.500	-	0.640	-	-	0	0	-	5.962	-	7.631	-	-	0	-	0.00%
2019-05-23	0.500	0.450	0.500	-	-	0	0	-	5.962	5.365	5.962	-	-	0	-	0.00%
2019-05-22	0.500	-	0.500	-	-	0	0	-	5.962	-	5.962	-	-	0	-	0.00%
2019-05-21	0.500	0.400	0.500	-	-	0	0	-	5.962	4.769	5.962	-	-	0	-	0.00%
2019-05-20	0.500	-	0.660	-	-	0	0	-	5.962	-	7.869	-	-	0	-	0.00%
2019-05-17	0.500	0.455	0.520	-	-	0	0	-	5.962	5.425	6.200	-	-	0	-	0.00%
2019-05-16	0.500	0.500	0.590	0.475	0.475	10,000	4,750	0.4750	5.962	5.962	7.035	5.663	5.663	839	5.6635	-15.25%
2019-05-15	0.590	0.465	0.590	-	-	0	0	-	7.035	5.544	7.035	-	-	0	-	-1.67%
2019-05-14	0.600	0.470	0.600	0.540	0.600	2,260,000	1,347,400	0.5962	7.154	5.604	7.154	6.438	7.154	189,548	7.1085	9.09%
2019-05-10	0.550	0.500	0.550	-	-	0	0	-	6.558	5.962	6.558	-	-	0	-	0.00%
2019-05-09	0.550	0.490	0.550	0.550	0.550	70,000	38,500	0.5500	6.558	5.842	6.558	6.558	6.558	5,871	6.5577	-12.70%
2019-05-08	0.630	0.510	0.660	-	-	0	0	-	7.512	6.081	7.869	-	-	0	-	0.00%
2019-05-07	0.630	0.550	0.670	-	-	0	0	-	7.512	6.558	7.988	-	-	0	-	0.00%
2019-05-06	0.630	0.550	0.640	-	-	0	0	-	7.512	6.558	7.631	-	-	0	-	0.00%
2019-05-03	0.630	0.630	0.640	-	-	0	0	-	7.512	7.512	7.631	-	-	0	-	14.55%
2019-05-02	0.550	0.550	0.620	0.550	0.550	70,000	38,500	0.5500	6.558	6.558	7.392	6.558	6.558	5,871	6.5577	-9.84%
2019-04-30	0.610	0.570	0.660	-	-	0	0	-	7.273	6.796	7.869	-	-	0	-	0.00%
2019-04-29	0.610	0.550	0.610	0.620	0.620	5,000	3,100	0.6200	7.273	6.558	7.273	7.392	7.392	419	7.3923	3.39%
2019-04-26	0.590	0.560	0.620	-	-	0	0	-	7.035	6.677	7.392	-	-	0	-	0.00%
2019-04-25	0.590	0.560	0.640	-	-	0	0	-	7.035	6.677	7.631	-	-	0	-	0.00%
2019-04-24	0.590	0.550	0.590	0.600	0.600	150,000	90,000	0.6000	7.035	6.558	7.035	7.154	7.154	12,581	7.1538	-9.23%
2019-04-23	0.650	0.600	0.650	-	-	0	0	-	7.750	7.154	7.750	-	-	0	-	0.00%
2019-04-18	0.650	0.550	0.650	-	-	0	0	-	7.750	6.558	7.750	-	-	0	-	0.00%
2019-04-17	0.650	0.550	0.650	-	-	0	0	-	7.750	6.558	7.750	-	-	0	-	0.00%
2019-04-16	0.650	0.560	0.650	-	-	0	0	-	7.750	6.677	7.750	-	-	0	-	-1.52%
2019-04-15	0.660	0.550	0.660	-	-	0	0	-	7.869	6.558	7.869	-	-	0	-	-2.94%
2019-04-12	0.680	0.680	0.720	-	-	0	0	-	8.108	8.108	8.585	-	-	0	-	21.43%
2019-04-11	0.560	0.550	0.760	0.560	0.560	5,000	2,800	0.5600	6.677	6.558	9.062	6.677	6.677	419	6.6769	-3.45%
2019-04-10	0.580	0.550	0.590	0.550	0.580	35,000	19,700	0.5629	6.915	6.558	7.035	6.558	6.915	2,935	6.7110	-4.92%
2019-04-09	0.610	0.600	0.770	-	-	0	0	-	7.273	7.154	9.181	-	-	0	-	0.00%
2019-04-08	0.610	0.600	0.750	0.610	0.610	20,000	12,200	0.6100	7.273	7.154	8.942	7.273	7.273	1,677	7.2731	1.67%
2019-04-04	0.600	0.600	0.610	0.600	0.600	30,000	18,000	0.6000	7.154	7.154	7.273	7.154	7.154	2,516	7.1538	-1.64%
2019-04-03	0.610	0.550	0.670	-	-	0	0	-	7.273	6.558	7.988	-	-	0	-	0.00%
2019-04-02	0.610	0.550	0.610	-	-	0	0	-	7.273	6.558	7.273	-	-	0	-	0.00%
2019-04-01	0.610	0.600	0.660	0.610	0.610	30,000	18,300	0.6100	7.273	7.154	7.869	7.273	7.273	2,516	7.2731	-7.58%
2019-03-29	0.660	0.600	0.660	-	-	0	0	-	7.869	7.154	7.869	-	-	0	-	0.00%
2019-03-28	0.660	-	0.670	-	-	0	0	-	7.869	-	7.988	-	-	0	-	0.00%
2019-03-27	0.660	0.510	0.670	-	-	0	0	-	7.869	6.081	7.988	-	-	0	-	0.00%
2019-03-26	0.660	-	0.670	-	-	0	0	-	7.869	-	7.988	-	-	0	-	0.00%
2019-03-25	0.660	-	0.670	-	-	0	0	-	7.869	-	7.988	-	-	0	-	0.00%
2019-03-22	0.660	-	0.660	-	-	0	0	-	7.869	-	7.869	-	-	0	-	0.00%
2019-03-21	0.660	0.510	0.660	-	-	0	0	-	7.869	6.081	7.869	-	-	0	-	0.00%
2019-03-20	0.660	-	0.670	-	-	0	0	-	7.869	-	7.988	-	-	0	-	0.00%
2019-03-19	0.660	0.600	0.670	-	-	0	0	-	7.869	7.154	7.988	-	-	0	-	0.00%
2019-03-18	0.660	-	0.670	-	-	0	0	-	7.869	-	7.988	-	-	0	-	0.00%
2019-03-15	0.660	0.600	0.660	0.630	0.660	120,000	75,900	0.6325	7.869	7.154	7.869	7.512	7.869	10,065	7.5413	0.00%
2019-03-14	0.660	0.640	0.670	-	-	0	0	-	7.869	7.631	7.988	-	-	0	-	0.00%
2019-03-13	0.660	0.660	0.670	0.630	0.660	210,000	132,450	0.6307	7.869	7.869	7.988	7.512	7.869	17,613	7.5201	8.20%
2019-03-12	0.610	0.550	0.670	-	-	0	0	-	7.273	6.558	7.988	-	-	0	-	0.00%
2019-03-11	0.610	0.510	0.670	-	-	0	0	-	7.273	6.081	7.988	-	-	0	-	0.00%
2019-03-08	0.610	0.610	0.670	0.610	0.680	120,000	78,600	0.6550	7.273	7.273	7.988	7.273	8.108	10,065	7.8096	-6.15%
2019-03-07	0.650	0.600	0.650	-	-	0	0	-	7.750	7.154	7.750	-	-	0	-	0.00%
2019-03-06	0.650	0.600	0.660	-	-	0	0	-	7.750	7.154	7.869	-	-	0	-	0.00%
2019-03-05	0.650	0.650	0.660	0.600	0.600	2,480,000	1,488,000	0.6000	7.750	7.750	7.869	7.154	7.154	208,000	7.1538	0.00%
2019-03-04	0.650	0.600	0.650	-	-	0	0	-	7.750	7.154	7.750	-	-	0	-	-1.52%
2019-03-01	0.660	0.570	0.660	-	-	0	0	-	7.869	6.796	7.869	-	-	0	-	0.00%
2019-02-28	0.660	0.550	0.660	-	-	0	0	-	7.869	6.558	7.869	-	-	0	-	0.00%
2019-02-27	0.660	0.550	0.660	-	-	0	0	-	7.869	6.558	7.869	-	-	0	-	0.00%
2019-02-26	0.660	0.660	0.670	0.600	0.600	10,000	6,000	0.6000	7.869	7.869	7.988	7.154	7.154	839	7.1538	8.20%
2019-02-25	0.610	0.600	0.670	-	-	0	0	-	7.273	7.154	7.988	-	-	0	-	0.00%
2019-02-22	0.610	0.610	0.670	0.550	0.640	1,960,000	1,084,500	0.5533	7.273	7.273	7.988	6.558	7.631	164,387	6.5972	-4.69%
2019-02-21	0.640	0.465	0.640	-	-	0	0	-	7.631	5.544	7.631	-	-	0	-	0.00%
2019-02-20	0.640	0.465	0.670	-	-	0	0	-	7.631	5.544	7.988	-	-	0	-	0.00%
2019-02-19	0.640	-	0.640	-	-	0	0	-	7.631	-	7.631	-	-	0	-	0.00%
2019-02-18	0.640	0.560	0.640	-	-	0	0	-	7.631	6.677	7.631	-	-	0	-	0.00%
2019-02-15	0.640	0.600	0.640	-	-	0	0	-	7.631	7.154	7.631	-	-	0	-	0.00%
2019-02-14	0.640	0.600	0.670	-	-	0	0	-	7.631	7.154	7.988	-	-	0	-	0.00%
2019-02-13	0.640	0.620	0.670	0.640	0.670	70,000	46,750	0.6679	7.631	7.392	7.988	7.631	7.988	5,871	7.9629	-4.48%
2019-02-12	0.670	0.660	0.670	0.680	0.680	10,000	6,800	0.6800	7.988	7.869	7.988	8.108	8.108	839	8.1077	1.52%
2019-02-11	0.660	0.620	0.680	0.600	0.660	85,000	55,300	0.6506	7.869	7.392	8.108	7.154	7.869	7,129	7.7570	10.00%
2019-02-08	0.600	0.600	0.680	0.600	0.600	10,000	6,000	0.6000	7.154	7.154	8.108	7.154	7.154	839	7.1538	-11.76%
2019-02-04	0.680	0.620	0.680	-	-	0	0	-	8.108	7.392	8.108	-	-	0	-	0.00%
2019-02-01	0.680	0.630	0.680	0.620	0.680	120,000	75,600	0.6300	8.108	7.512	8.108	7.392	8.108	10,065	7.5115	0.00%
2019-01-31	0.680	0.640	0.690	0.660	0.690	195,000	132,700	0.6805	8.108	7.631	8.227	7.869	8.227	16,355	8.1138	-1.45%
2019-01-30	0.690	0.680	0.700	0.650	0.690	535,000	364,150	0.6807	8.227	8.108	8.346	7.750	8.227	44,871	8.1155	0.00%
2019-01-29	0.690	0.640	0.690	0.600	0.700	12,750,000	8,772,700	0.6881	8.227	7.631	8.227	7.154	8.346	1,069,355	8.2037	16.95%
2019-01-28	0.590	0.550	0.590	0.590	0.590	70,000	41,300	0.5900	7.035	6.558	7.035	7.035	7.035	5,871	7.0346	9.26%
2019-01-25	0.540	0.450	0.540	-	-	0	0	-	6.438	5.365	6.438	-	-	0	-	0.00%
2019-01-24	0.540	-	0.650	-	-	0	0	-	6.438	-	7.750	-	-	0	-	0.00%
2019-01-23	0.540	0.500	0.660	-	-	0	0	-	6.438	5.962	7.869	-	-	0	-	0.00%
2019-01-22	0.540	-	0.590	-	-	0	0	-	6.438	-	7.035	-	-	0	-	0.00%
2019-01-21	0.540	-	0.650	-	-	0	0	-	6.438	-	7.750	-	-	0	-	0.00%
2019-01-18	0.540	0.450	0.600	-	-	0	0	-	6.438	5.365	7.154	-	-	0	-	0.00%
2019-01-17	0.540	0.450	0.650	-	-	0	0	-	6.438	5.365	7.750	-	-	0	-	0.00%
2019-01-16	0.540	0.450	0.600	-	-	0	0	-	6.438	5.365	7.154	-	-	0	-	0.00%
2019-01-15	0.540	0.450	0.550	-	-	0	0	-	6.438	5.365	6.558	-	-	0	-	0.00%
2019-01-14	0.540	0.450	0.580	-	-	0	0	-	6.438	5.365	6.915	-	-	0	-	0.00%
2019-01-11	0.540	0.450	0.650	-	-	0	0	-	6.438	5.365	7.750	-	-	0	-	0.00%
2019-01-10	0.540	0.450	0.650	-	-	0	0	-	6.438	5.365	7.750	-	-	0	-	0.00%
2019-01-09	0.540	-	0.540	-	-	0	0	-	6.438	-	6.438	-	-	0	-	0.00%
2019-01-08	0.540	-	0.600	-	-	0	0	-	6.438	-	7.154	-	-	0	-	0.00%
2019-01-07	0.540	-	0.600	-	-	0	0	-	6.438	-	7.154	-	-	0	-	0.00%
2019-01-04	0.540	-	0.580	-	-	0	0	-	6.438	-	6.915	-	-	0	-	0.00%
2019-01-03	0.540	-	0.580	-	-	0	0	-	6.438	-	6.915	-	-	0	-	0.00%
2019-01-02	0.540	-	0.600	-	-	0	0	-	6.438	-	7.154	-	-	0	-	0.00%
2018-12-31	0.540	0.450	0.540	-	-	0	0	-	6.438	5.365	6.438	-	-	0	-	0.00%
2018-12-28	0.540	0.455	0.580	-	-	0	0	-	6.438	5.425	6.915	-	-	0	-	0.00%
2018-12-27	0.540	0.465	0.580	-	-	0	0	-	6.438	5.544	6.915	-	-	0	-	0.00%
2018-12-24	0.540	-	0.600	-	-	0	0	-	6.438	-	7.154	-	-	0	-	0.00%
2018-12-21	0.540	-	0.540	-	-	0	0	-	6.438	-	6.438	-	-	0	-	0.00%
2018-12-20	0.540	-	0.540	-	-	0	0	-	6.438	-	6.438	-	-	0	-	-1.82%
2018-12-19	0.550	-	0.550	-	-	0	0	-	6.558	-	6.558	-	-	0	-	-1.79%
2018-12-18	0.560	-	0.560	-	-	0	0	-	6.677	-	6.677	-	-	0	-	-3.45%
2018-12-17	0.580	0.510	0.580	0.450	0.600	4,570,000	2,738,450	0.5992	6.915	6.081	6.915	5.365	7.154	383,290	7.1446	18.37%
2018-12-14	0.490	-	0.490	-	-	0	0	-	5.842	-	5.842	-	-	0	-	0.00%
2018-12-13	0.490	-	0.600	-	-	0	0	-	5.842	-	7.154	-	-	0	-	0.00%
2018-12-12	0.490	-	0.650	-	-	0	0	-	5.842	-	7.750	-	-	0	-	0.00%
2018-12-11	0.490	-	0.500	0.490	0.490	65,000	31,850	0.4900	5.842	-	5.962	5.842	5.842	5,452	5.8423	-2.00%
2018-12-10	0.500	0.480	0.500	-	-	20,000	10,000	0.5000	5.962	5.723	5.962	-	-	1,677	5.9615	-1.96%
2018-12-07	0.510	-	0.650	-	-	0	0	-	6.081	-	7.750	-	-	0	-	0.00%
2018-12-06	0.510	-	0.670	-	-	0	0	-	6.081	-	7.988	-	-	0	-	0.00%
2018-12-05	0.510	-	0.670	-	-	0	0	-	6.081	-	7.988	-	-	0	-	0.00%
2018-12-04	0.510	-	0.510	-	-	0	0	-	6.081	-	6.081	-	-	0	-	0.00%
2018-12-03	0.510	-	0.510	0.510	0.510	5,000	2,550	0.5100	6.081	-	6.081	6.081	6.081	419	6.0808	-1.92%
2018-11-30	0.520	-	0.600	-	-	0	0	-	6.200	-	7.154	-	-	0	-	0.00%
2018-11-29	0.520	0.425	0.530	-	-	0	0	-	6.200	5.067	6.319	-	-	0	-	0.00%
2018-11-28	0.520	0.415	0.520	-	-	0	0	-	6.200	4.948	6.200	-	-	0	-	0.00%
2018-11-27	0.520	-	0.530	-	-	0	0	-	6.200	-	6.319	-	-	0	-	0.00%
2018-11-26	0.520	0.420	0.590	-	-	0	0	-	6.200	5.008	7.035	-	-	0	-	0.00%
2018-11-23	0.520	0.415	0.520	-	-	0	0	-	6.200	4.948	6.200	-	-	0	-	-1.89%
2018-11-22	0.530	0.420	0.530	-	-	0	0	-	6.319	5.008	6.319	-	-	0	-	0.00%
2018-11-21	0.530	0.430	0.530	-	-	0	0	-	6.319	5.127	6.319	-	-	0	-	-1.85%
2018-11-20	0.540	0.430	0.540	-	-	0	0	-	6.438	5.127	6.438	-	-	0	-	0.00%
2018-11-19	0.540	0.430	0.590	-	-	0	0	-	6.438	5.127	7.035	-	-	0	-	0.00%
2018-11-16	0.540	0.440	0.640	-	-	0	0	-	6.438	5.246	7.631	-	-	0	-	0.00%
2018-11-15	0.540	0.450	0.580	-	-	0	0	-	6.438	5.365	6.915	-	-	0	-	0.00%
2018-11-14	0.540	0.465	0.590	0.445	0.550	110,000	51,350	0.4668	6.438	5.544	7.035	5.306	6.558	9,226	5.5659	-1.82%
2018-11-13	0.550	0.440	0.600	-	-	0	0	-	6.558	5.246	7.154	-	-	0	-	0.00%
2018-11-12	0.550	0.440	0.640	-	-	0	0	-	6.558	5.246	7.631	-	-	0	-	0.00%
2018-11-09	0.550	-	0.550	-	-	0	0	-	6.558	-	6.558	-	-	0	-	0.00%
2018-11-08	0.550	-	0.550	-	-	0	0	-	6.558	-	6.558	-	-	0	-	0.00%
2018-11-07	0.550	-	0.640	-	-	0	0	-	6.558	-	7.631	-	-	0	-	0.00%
2018-11-06	0.550	-	0.640	-	-	0	0	-	6.558	-	7.631	-	-	0	-	0.00%
2018-11-05	0.550	0.360	0.550	0.500	0.580	1,490,000	816,800	0.5482	6.558	4.292	6.558	5.962	6.915	124,968	6.5361	10.00%
2018-11-02	0.500	0.355	0.500	0.500	0.510	15,000	7,550	0.5033	5.962	4.233	5.962	5.962	6.081	1,258	6.0013	0.00%
2018-11-01	0.500	-	0.580	-	-	285,000	142,500	0.5000	5.962	-	6.915	-	-	23,903	5.9615	0.00%
2018-10-31	0.500	0.350	0.500	-	-	0	0	-	5.962	4.173	5.962	-	-	0	-	0.00%
2018-10-30	0.500	0.350	0.670	-	-	0	0	-	5.962	4.173	7.988	-	-	0	-	0.00%
2018-10-29	0.500	0.350	0.500	-	-	0	0	-	5.962	4.173	5.962	-	-	0	-	0.00%
2018-10-26	0.500	0.330	0.500	-	-	0	0	-	5.962	3.935	5.962	-	-	0	-	0.00%
2018-10-25	0.500	0.360	0.500	-	-	0	0	-	5.962	4.292	5.962	-	-	0	-	0.00%
2018-10-24	0.500	0.355	0.500	0.500	0.500	50,000	25,000	0.5000	5.962	4.233	5.962	5.962	5.962	4,194	5.9615	-3.85%
2018-10-23	0.520	0.350	0.520	-	-	0	0	-	6.200	4.173	6.200	-	-	0	-	0.00%
2018-10-22	0.520	0.355	0.580	-	-	0	0	-	6.200	4.233	6.915	-	-	0	-	0.00%
2018-10-19	0.520	0.350	0.520	-	-	0	0	-	6.200	4.173	6.200	-	-	0	-	0.00%
2018-10-18	0.520	0.355	0.520	-	-	0	0	-	6.200	4.233	6.200	-	-	0	-	0.00%
2018-10-16	0.520	0.350	0.520	-	-	0	0	-	6.200	4.173	6.200	-	-	0	-	0.00%
2018-10-15	0.520	0.365	0.520	-	-	0	0	-	6.200	4.352	6.200	-	-	0	-	0.00%
2018-10-12	0.520	0.400	0.530	-	-	0	0	-	6.200	4.769	6.319	-	-	0	-	0.00%
2018-10-11	0.520	0.400	0.530	-	-	0	0	-	6.200	4.769	6.319	-	-	0	-	0.00%
2018-10-10	0.520	0.350	0.520	-	-	0	0	-	6.200	4.173	6.200	-	-	0	-	-1.89%
2018-10-09	0.530	0.420	0.530	-	-	0	0	-	6.319	5.008	6.319	-	-	0	-	0.00%
2018-10-08	0.530	0.450	0.600	-	-	0	0	-	6.319	5.365	7.154	-	-	0	-	0.00%
2018-10-05	0.530	0.530	0.550	0.530	0.530	100,000	53,000	0.5300	6.319	6.319	6.558	6.319	6.319	8,387	6.3192	-7.02%
2018-10-04	0.570	0.480	0.570	-	-	0	0	-	6.796	5.723	6.796	-	-	0	-	0.00%
2018-10-03	0.570	0.465	0.570	-	-	0	0	-	6.796	5.544	6.796	-	-	0	-	0.00%
2018-10-02	0.570	0.475	0.590	-	-	0	0	-	6.796	5.663	7.035	-	-	0	-	0.00%
2018-09-28	0.570	0.480	0.570	-	-	0	0	-	6.796	5.723	6.796	-	-	0	-	0.00%
2018-09-27	0.570	0.480	0.600	-	-	0	0	-	6.796	5.723	7.154	-	-	0	-	0.00%
2018-09-26	0.570	0.470	0.600	-	-	0	0	-	6.796	5.604	7.154	-	-	0	-	0.00%
2018-09-24	0.570	0.480	0.620	-	-	0	0	-	6.796	5.723	7.392	-	-	0	-	0.00%
2018-09-21	0.570	0.475	0.600	-	-	0	0	-	6.796	5.663	7.154	-	-	0	-	0.00%
2018-09-20	0.570	0.500	0.610	-	-	0	0	-	6.796	5.962	7.273	-	-	0	-	0.00%
2018-09-19	0.570	0.500	0.600	-	-	0	0	-	6.796	5.962	7.154	-	-	0	-	0.00%
2018-09-18	0.570	0.530	0.600	-	-	0	0	-	6.796	6.319	7.154	-	-	0	-	0.00%
2018-09-17	0.570	0.510	0.600	-	-	0	0	-	6.796	6.081	7.154	-	-	0	-	0.00%
2018-09-14	0.570	0.530	0.580	-	-	0	0	-	6.796	6.319	6.915	-	-	0	-	0.00%
2018-09-13	0.570	0.500	0.600	-	-	0	0	-	6.796	5.962	7.154	-	-	0	-	0.00%
2018-09-12	0.570	0.500	0.570	-	-	0	0	-	6.796	5.962	6.796	-	-	0	-	0.00%
2018-09-11	0.570	0.495	0.570	-	-	0	0	-	6.796	5.902	6.796	-	-	0	-	0.00%
2018-09-10	0.570	0.490	0.600	-	-	0	0	-	6.796	5.842	7.154	-	-	0	-	0.00%
2018-09-07	0.570	0.500	0.590	-	-	0	0	-	6.796	5.962	7.035	-	-	0	-	0.00%
2018-09-06	0.570	0.510	0.570	-	-	0	0	-	6.796	6.081	6.796	-	-	0	-	-1.72%
2018-09-05	0.580	0.500	0.580	-	-	0	0	-	6.915	5.962	6.915	-	-	0	-	0.00%
2018-09-04	0.580	0.570	0.620	-	-	0	0	-	6.915	6.796	7.392	-	-	0	-	0.00%
2018-09-03	0.580	0.510	0.600	-	-	0	0	-	6.915	6.081	7.154	-	-	0	-	0.00%
2018-08-31	0.580	-	0.580	-	-	0	0	-	6.915	-	6.915	-	-	0	-	0.00%
2018-08-30	0.580	-	0.600	-	-	0	0	-	6.915	-	7.154	-	-	0	-	0.00%
2018-08-29	0.580	-	0.620	0.580	0.580	30,000	17,400	0.5800	6.915	-	7.392	6.915	6.915	2,516	6.9154	0.00%
2018-08-28	0.580	0.560	0.600	0.540	0.580	120,000	69,200	0.5767	6.915	6.677	7.154	6.438	6.915	10,065	6.8756	5.45%
2018-08-27	0.550	0.510	0.590	0.550	0.550	75,000	41,250	0.5500	6.558	6.081	7.035	6.558	6.558	6,290	6.5577	-6.78%
2018-08-24	0.590	0.580	0.620	-	-	0	0	-	7.035	6.915	7.392	-	-	0	-	0.00%
2018-08-23	0.590	0.560	0.610	-	-	0	0	-	7.035	6.677	7.273	-	-	0	-	0.00%
2018-08-22	0.590	0.550	0.620	-	-	0	0	-	7.035	6.558	7.392	-	-	0	-	0.00%
2018-08-21	0.590	0.560	0.610	-	-	0	0	-	7.035	6.677	7.273	-	-	0	-	0.00%
2018-08-20	0.590	0.590	0.640	0.580	0.590	15,000	8,750	0.5833	7.035	7.035	7.631	6.915	7.035	1,258	6.9551	-1.67%
2018-08-17	0.600	0.580	0.620	-	-	0	0	-	7.154	6.915	7.392	-	-	0	-	0.00%
2018-08-16	0.600	0.590	0.600	0.580	0.600	70,000	41,250	0.5893	7.154	7.035	7.154	6.915	7.154	5,871	7.0261	-1.64%
2018-08-15	0.610	0.580	0.620	0.580	0.610	155,000	91,400	0.5897	7.273	6.915	7.392	6.915	7.273	13,000	7.0308	1.67%
2018-08-14	0.600	0.580	0.630	0.580	0.630	130,000	78,500	0.6038	7.154	6.915	7.512	6.915	7.512	10,903	7.1997	-4.76%
2018-08-13	0.630	0.580	0.640	-	-	0	0	-	7.512	6.915	7.631	-	-	0	-	0.00%
2018-08-10	0.630	0.580	0.680	-	-	0	0	-	7.512	6.915	8.108	-	-	0	-	0.00%
2018-08-09	0.630	0.580	0.630	-	-	0	0	-	7.512	6.915	7.512	-	-	0	-	0.00%
2018-08-08	0.630	0.580	0.630	0.640	0.640	5,000	3,200	0.6400	7.512	6.915	7.512	7.631	7.631	419	7.6308	1.61%
2018-08-07	0.620	0.580	0.620	-	-	0	0	-	7.392	6.915	7.392	-	-	0	-	0.00%
2018-08-06	0.620	0.580	0.620	0.610	0.620	145,000	89,050	0.6141	7.392	6.915	7.392	7.273	7.392	12,161	7.3224	5.08%
2018-08-03	0.590	0.580	0.590	0.590	0.610	70,000	41,900	0.5986	7.035	6.915	7.035	7.035	7.273	5,871	7.1368	3.51%
2018-08-02	0.570	0.570	0.640	0.540	0.630	100,000	58,250	0.5825	6.796	6.796	7.631	6.438	7.512	8,387	6.9452	-9.52%
2018-08-01	0.630	0.560	0.630	0.640	0.640	40,000	25,600	0.6400	7.512	6.677	7.512	7.631	7.631	3,355	7.6308	1.61%
2018-07-31	0.620	0.580	0.620	-	-	0	0	-	7.392	6.915	7.392	-	-	0	-	0.00%
2018-07-30	0.620	0.590	0.620	0.640	0.640	1,090,000	654,600	0.6006	7.392	7.035	7.392	7.631	7.631	91,419	7.1604	5.08%
2018-07-27	0.590	0.590	0.640	0.590	0.600	40,000	23,950	0.5988	7.035	7.035	7.631	7.035	7.154	3,355	7.1389	-1.67%
2018-07-26	0.600	0.560	0.650	-	-	0	0	-	7.154	6.677	7.750	-	-	0	-	0.00%
2018-07-25	0.600	0.580	0.650	-	-	0	0	-	7.154	6.915	7.750	-	-	0	-	0.00%
2018-07-24	0.600	0.560	0.660	-	-	0	0	-	7.154	6.677	7.869	-	-	0	-	0.00%
2018-07-23	0.600	0.580	0.660	-	-	0	0	-	7.154	6.915	7.869	-	-	0	-	0.00%
2018-07-20	0.600	0.600	0.680	-	-	0	0	-	7.154	7.154	8.108	-	-	0	-	0.00%
2018-07-19	0.600	0.600	0.620	-	-	0	0	-	7.154	7.154	7.392	-	-	0	-	0.00%
2018-07-18	0.600	0.580	0.600	-	-	0	0	-	7.154	6.915	7.154	-	-	0	-	0.00%
2018-07-17	0.600	0.580	0.600	0.540	0.600	140,000	78,450	0.5604	7.154	6.915	7.154	6.438	7.154	11,742	6.6812	0.00%
2018-07-16	0.600	0.560	0.620	-	-	0	0	-	7.154	6.677	7.392	-	-	0	-	0.00%
2018-07-13	0.600	0.600	0.620	0.550	0.550	15,000	8,250	0.5500	7.154	7.154	7.392	6.558	6.558	1,258	6.5577	0.00%
2018-07-12	0.600	0.540	0.620	0.600	0.600	100,000	60,000	0.6000	7.154	6.438	7.392	7.154	7.154	8,387	7.1538	0.00%
2018-07-11	0.600	0.540	0.610	-	-	0	0	-	7.154	6.438	7.273	-	-	0	-	0.00%
2018-07-10	0.600	0.550	0.600	0.580	0.600	155,000	92,400	0.5961	7.154	6.558	7.154	6.915	7.154	13,000	7.1077	5.26%
2018-07-09	0.570	0.570	0.600	0.540	0.540	75,000	40,500	0.5400	6.796	6.796	7.154	6.438	6.438	6,290	6.4385	0.00%
2018-07-06	0.570	0.540	0.600	-	-	0	0	-	6.796	6.438	7.154	-	-	0	-	0.00%
2018-07-05	0.570	0.570	0.590	0.550	0.550	5,000	2,750	0.5500	6.796	6.796	7.035	6.558	6.558	419	6.5577	-1.72%
2018-07-04	0.580	0.550	0.620	-	-	0	0	-	6.915	6.558	7.392	-	-	0	-	0.00%
2018-07-03	0.580	0.550	0.580	-	-	0	0	-	6.915	6.558	6.915	-	-	0	-	0.00%
2018-06-29	0.580	0.560	0.620	-	-	0	0	-	6.915	6.677	7.392	-	-	0	-	0.00%
2018-06-28	0.580	0.560	0.620	-	-	0	0	-	6.915	6.677	7.392	-	-	0	-	0.00%
2018-06-27	0.580	0.580	0.620	0.560	0.580	50,000	28,600	0.5720	6.915	6.915	7.392	6.677	6.915	4,194	6.8200	0.00%
2018-06-26	0.580	0.560	0.580	0.530	0.590	155,000	84,600	0.5458	6.915	6.677	6.915	6.319	7.035	13,000	6.5077	0.00%
2018-06-25	0.580	0.560	0.580	0.580	0.580	15,000	8,700	0.5800	6.915	6.677	6.915	6.915	6.915	1,258	6.9154	-3.33%
2018-06-22	0.600	0.570	0.600	-	-	0	0	-	7.154	6.796	7.154	-	-	0	-	0.00%
2018-06-21	0.600	0.600	0.670	0.550	0.570	50,000	28,050	0.5610	7.154	7.154	7.988	6.558	6.796	4,194	6.6888	-4.76%
2018-06-20	0.630	0.570	0.640	0.630	0.630	100,000	63,000	0.6300	7.512	6.796	7.631	7.512	7.512	8,387	7.5115	-3.08%
2018-06-19	0.650	0.590	0.650	-	-	0	0	-	7.750	7.035	7.750	-	-	0	-	-2.99%
2018-06-15	0.670	0.620	0.670	0.600	0.680	160,000	100,350	0.6272	7.988	7.392	7.988	7.154	8.108	13,419	7.4780	11.67%
2018-06-14	0.600	0.580	0.660	-	-	0	0	-	7.154	6.915	7.869	-	-	0	-	0.00%
2018-06-13	0.600	0.570	0.660	-	-	0	0	-	7.154	6.796	7.869	-	-	0	-	0.00%
2018-06-12	0.600	0.580	0.660	-	-	5,000	3,250	0.6500	7.154	6.915	7.869	-	-	419	7.7500	0.00%
2018-06-11	0.600	0.600	0.660	0.580	0.580	5,000	2,900	0.5800	7.154	7.154	7.869	6.915	6.915	419	6.9154	0.00%
2018-06-08	0.600	0.580	0.640	-	-	0	0	-	7.154	6.915	7.631	-	-	0	-	0.00%
2018-06-07	0.600	0.600	0.640	-	-	0	0	-	7.154	7.154	7.631	-	-	0	-	0.00%
2018-06-06	0.600	0.590	0.640	0.600	0.600	10,000	6,000	0.6000	7.154	7.035	7.631	7.154	7.154	839	7.1538	0.00%
2018-06-05	0.600	0.590	0.640	-	-	0	0	-	7.154	7.035	7.631	-	-	0	-	0.00%
2018-06-04	0.600	0.600	0.640	-	-	0	0	-	7.154	7.154	7.631	-	-	0	-	0.00%
2018-06-01	0.600	0.600	0.680	0.590	0.610	30,000	18,050	0.6017	7.154	7.154	8.108	7.035	7.273	2,516	7.1737	-1.64%
2018-05-31	0.610	0.600	0.650	-	-	0	0	-	7.273	7.154	7.750	-	-	0	-	0.00%
2018-05-30	0.610	0.600	0.650	-	-	0	0	-	7.273	7.154	7.750	-	-	0	-	0.00%
2018-05-29	0.610	0.600	0.650	-	-	0	0	-	7.273	7.154	7.750	-	-	0	-	0.00%
2018-05-28	0.610	0.600	0.620	0.610	0.610	45,000	27,450	0.6100	7.273	7.154	7.392	7.273	7.273	3,774	7.2731	0.00%
2018-05-25	0.610	0.600	0.680	-	-	0	0	-	7.273	7.154	8.108	-	-	0	-	0.00%
2018-05-24	0.610	0.600	0.670	-	-	0	0	-	7.273	7.154	7.988	-	-	0	-	0.00%
2018-05-23	0.610	0.610	0.670	-	-	0	0	-	7.273	7.273	7.988	-	-	0	-	0.00%
2018-05-21	0.610	0.580	0.610	-	-	0	0	-	7.273	6.915	7.273	-	-	0	-	0.00%
2018-05-18	0.610	0.590	0.640	-	-	0	0	-	7.273	7.035	7.631	-	-	0	-	0.00%
2018-05-17	0.610	0.580	0.640	0.610	0.610	25,000	15,250	0.6100	7.273	6.915	7.631	7.273	7.273	2,097	7.2731	0.00%
2018-05-16	0.610	0.600	0.630	-	-	0	0	-	7.273	7.154	7.512	-	-	0	-	0.00%
2018-05-15	0.610	0.550	0.640	-	-	0	0	-	7.273	6.558	7.631	-	-	0	-	0.00%
2018-05-14	0.610	0.590	0.650	-	-	0	0	-	7.273	7.035	7.750	-	-	0	-	0.00%
2018-05-11	0.610	0.520	0.650	0.610	0.610	95,000	57,950	0.6100	7.273	6.200	7.750	7.273	7.273	7,968	7.2731	0.00%
2018-05-10	0.610	0.600	0.650	0.610	0.610	65,000	39,650	0.6100	7.273	7.154	7.750	7.273	7.273	5,452	7.2731	0.00%
2018-05-09	0.610	0.610	0.650	-	-	0	0	-	7.273	7.273	7.750	-	-	0	-	0.00%
2018-05-08	0.610	0.600	0.620	0.610	0.610	100,000	61,000	0.6100	7.273	7.154	7.392	7.273	7.273	8,387	7.2731	0.00%
2018-05-07	0.610	0.610	0.630	0.610	0.610	80,000	48,800	0.6100	7.273	7.273	7.512	7.273	7.273	6,710	7.2731	0.00%
2018-05-04	0.610	0.600	0.640	0.610	0.630	525,000	326,450	0.6218	7.273	7.154	7.631	7.273	7.512	44,032	7.4139	0.00%
2018-05-03	0.610	0.610	0.620	0.610	0.610	50,000	30,500	0.6100	7.273	7.273	7.392	7.273	7.273	4,194	7.2731	-1.61%
2018-05-02	0.620	0.610	0.620	0.620	0.620	110,000	68,200	0.6200	7.392	7.273	7.392	7.392	7.392	9,226	7.3923	-1.59%
2018-04-30	0.630	0.620	0.630	0.630	0.630	200,000	126,000	0.6300	7.512	7.392	7.512	7.512	7.512	16,774	7.5115	0.00%
2018-04-27	0.630	0.600	0.630	0.630	0.630	25,000	15,750	0.6300	7.512	7.154	7.512	7.512	7.512	2,097	7.5115	0.00%
2018-04-26	0.630	0.610	0.640	0.630	0.630	10,000	6,300	0.6300	7.512	7.273	7.631	7.512	7.512	839	7.5115	1.61%
2018-04-25	0.620	0.620	0.640	-	-	0	0	-	7.392	7.392	7.631	-	-	0	-	1.64%
2018-04-24	0.610	0.600	0.630	-	-	0	0	-	7.273	7.154	7.512	-	-	0	-	0.00%
2018-04-23	0.610	0.590	0.640	0.600	0.610	30,000	18,050	0.6017	7.273	7.035	7.631	7.154	7.273	2,516	7.1737	3.39%
2018-04-20	0.590	0.530	0.600	0.590	0.590	45,000	26,550	0.5900	7.035	6.319	7.154	7.035	7.035	3,774	7.0346	1.72%
2018-04-19	0.580	0.570	0.580	0.580	0.580	5,000	2,900	0.5800	6.915	6.796	6.915	6.915	6.915	419	6.9154	0.00%
2018-04-18	0.580	0.580	0.600	0.580	0.580	5,000	2,900	0.5800	6.915	6.915	7.154	6.915	6.915	419	6.9154	-1.69%
2018-04-17	0.590	0.580	0.610	-	-	0	0	-	7.035	6.915	7.273	-	-	0	-	0.00%
2018-04-16	0.590	0.590	0.610	0.590	0.610	170,000	102,200	0.6012	7.035	7.035	7.273	7.035	7.273	14,258	7.1679	-3.28%
2018-04-13	0.610	0.610	0.640	0.610	0.610	20,000	12,200	0.6100	7.273	7.273	7.631	7.273	7.273	1,677	7.2731	-1.61%
2018-04-12	0.620	0.610	0.640	0.610	0.620	70,000	43,050	0.6150	7.392	7.273	7.631	7.273	7.392	5,871	7.3327	1.64%
2018-04-11	0.610	0.610	0.640	0.610	0.610	25,000	15,250	0.6100	7.273	7.273	7.631	7.273	7.273	2,097	7.2731	0.00%
2018-04-10	0.610	0.610	0.630	-	-	0	0	-	7.273	7.273	7.512	-	-	0	-	0.00%
2018-04-09	0.610	0.610	0.630	0.610	0.610	45,000	27,450	0.6100	7.273	7.273	7.512	7.273	7.273	3,774	7.2731	1.67%
2018-04-06	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	7.154	7.154	7.392	7.154	7.154	839	7.1538	1.69%
2018-04-04	0.590	0.590	0.620	-	-	0	0	-	7.035	7.035	7.392	-	-	0	-	0.00%
2018-04-03	0.590	0.590	0.620	0.590	0.590	20,000	11,800	0.5900	7.035	7.035	7.392	7.035	7.035	1,677	7.0346	-6.35%
2018-03-29	0.630	0.590	0.630	0.640	0.640	40,000	25,600	0.6400	7.512	7.035	7.512	7.631	7.631	3,355	7.6308	6.78%
2018-03-28	0.590	0.590	0.600	0.590	0.600	45,000	26,600	0.5911	7.035	7.035	7.154	7.035	7.154	3,774	7.0479	1.72%
2018-03-27	0.580	0.580	0.610	0.580	0.580	145,000	84,100	0.5800	6.915	6.915	7.273	6.915	6.915	12,161	6.9154	-6.45%
2018-03-26	0.620	0.580	0.620	0.580	0.630	165,000	98,100	0.5945	7.392	6.915	7.392	6.915	7.512	13,839	7.0888	5.08%
2018-03-23	0.590	0.580	0.630	0.590	0.600	425,000	254,050	0.5978	7.035	6.915	7.512	7.035	7.154	35,645	7.1272	-3.28%
2018-03-22	0.610	0.600	0.610	0.610	0.610	240,000	146,400	0.6100	7.273	7.154	7.273	7.273	7.273	20,129	7.2731	0.00%
2018-03-21	0.610	0.610	0.650	-	-	0	0	-	7.273	7.273	7.750	-	-	0	-	1.67%
2018-03-20	0.600	0.600	0.620	0.600	0.600	350,000	210,000	0.6000	7.154	7.154	7.392	7.154	7.154	29,355	7.1538	-1.64%
2018-03-19	0.610	0.600	0.610	0.610	0.610	145,000	88,350	0.6093	7.273	7.154	7.273	7.273	7.273	12,161	7.2649	0.00%
2018-03-16	0.610	0.610	0.640	0.610	0.610	45,000	27,450	0.6100	7.273	7.273	7.631	7.273	7.273	3,774	7.2731	-1.61%
2018-03-15	0.620	0.610	0.640	0.620	0.630	240,000	149,000	0.6208	7.392	7.273	7.631	7.392	7.512	20,129	7.4022	-1.59%
2018-03-14	0.630	0.610	0.640	-	-	0	0	-	7.512	7.273	7.631	-	-	0	-	0.00%
2018-03-13	0.630	0.620	0.640	0.630	0.630	165,000	103,950	0.6300	7.512	7.392	7.631	7.512	7.512	13,839	7.5115	1.61%
2018-03-12	0.620	0.620	0.640	0.620	0.630	15,000	9,350	0.6233	7.392	7.392	7.631	7.392	7.512	1,258	7.4321	0.00%
2018-03-09	0.620	0.620	0.640	0.620	0.630	145,000	90,200	0.6221	7.392	7.392	7.631	7.392	7.512	12,161	7.4170	1.64%
2018-03-08	0.610	0.610	0.630	0.610	0.620	60,000	36,800	0.6133	7.273	7.273	7.512	7.273	7.392	5,032	7.3128	-1.61%
2018-03-07	0.620	0.620	0.640	0.620	0.620	10,000	6,200	0.6200	7.392	7.392	7.631	7.392	7.392	839	7.3923	-1.59%
2018-03-06	0.630	0.630	0.660	0.630	0.660	220,000	141,300	0.6423	7.512	7.512	7.869	7.512	7.869	18,452	7.6579	-4.55%
2018-03-05	0.660	0.650	0.670	0.650	0.680	60,000	39,650	0.6608	7.869	7.750	7.988	7.750	8.108	5,032	7.8792	-2.94%
2018-03-02	0.680	0.670	0.680	0.650	0.690	420,000	279,850	0.6663	8.108	7.988	8.108	7.750	8.227	35,226	7.9445	-1.45%
2018-03-01	0.690	0.670	0.690	0.650	0.700	640,000	435,900	0.6811	8.227	7.988	8.227	7.750	8.346	53,677	8.1207	2.99%
2018-02-28	0.670	0.660	0.670	0.660	0.670	80,000	52,900	0.6613	7.988	7.869	7.988	7.869	7.988	6,710	7.8841	4.69%
2018-02-27	0.640	0.630	0.650	0.630	0.680	555,000	363,800	0.6555	7.631	7.512	7.750	7.512	8.108	46,548	7.8155	1.59%
2018-02-26	0.630	0.630	0.640	0.630	0.640	165,000	105,250	0.6379	7.512	7.512	7.631	7.512	7.631	13,839	7.6055	-3.08%
2018-02-23	0.650	0.630	0.650	0.640	0.680	295,000	193,300	0.6553	7.750	7.512	7.750	7.631	8.108	24,742	7.8126	1.56%
2018-02-22	0.640	0.630	0.650	0.620	0.650	125,000	79,700	0.6376	7.631	7.512	7.750	7.392	7.750	10,484	7.6022	6.67%
2018-02-21	0.600	0.600	0.630	0.600	0.610	165,000	100,050	0.6064	7.154	7.154	7.512	7.154	7.273	13,839	7.2297	0.00%
2018-02-20	0.600	0.600	0.630	0.600	0.610	115,000	70,100	0.6096	7.154	7.154	7.512	7.154	7.273	9,645	7.2679	0.00%
2018-02-15	0.600	0.600	0.620	0.600	0.600	15,000	9,000	0.6000	7.154	7.154	7.392	7.154	7.154	1,258	7.1538	0.00%
2018-02-14	0.600	0.590	0.620	0.590	0.600	180,000	107,900	0.5994	7.154	7.035	7.392	7.035	7.154	15,097	7.1472	0.00%
2018-02-13	0.600	0.600	0.610	0.590	0.600	185,000	110,950	0.5997	7.154	7.154	7.273	7.035	7.154	15,516	7.1506	0.00%
2018-02-12	0.600	0.600	0.630	0.600	0.600	160,000	96,000	0.6000	7.154	7.154	7.512	7.154	7.154	13,419	7.1538	1.69%
2018-02-09	0.590	0.590	0.610	0.570	0.590	550,000	319,200	0.5804	7.035	7.035	7.273	6.796	7.035	46,129	6.9197	-4.84%
2018-02-08	0.620	0.600	0.620	0.590	0.620	600,000	355,150	0.5919	7.392	7.154	7.392	7.035	7.392	50,323	7.0575	1.64%
2018-02-07	0.610	0.580	0.610	0.580	0.610	1,355,000	806,050	0.5949	7.273	6.915	7.273	6.915	7.273	113,645	7.0927	-3.17%
2018-02-06	0.630	0.570	0.630	0.560	0.630	1,530,000	886,750	0.5796	7.512	6.796	7.512	6.677	7.512	128,323	6.9103	1.61%
2018-02-05	0.620	0.600	0.620	0.590	0.630	290,000	175,200	0.6041	7.392	7.154	7.392	7.035	7.512	24,323	7.2032	1.64%
2018-02-02	0.610	0.600	0.630	0.610	0.620	155,000	95,150	0.6139	7.273	7.154	7.512	7.273	7.392	13,000	7.3192	-6.15%
2018-02-01	0.650	0.620	0.650	0.670	0.670	5,000	3,350	0.6700	7.750	7.392	7.750	7.988	7.988	419	7.9885	-2.99%
2018-01-31	0.670	0.620	0.670	0.570	0.670	565,000	343,550	0.6081	7.988	7.392	7.988	6.796	7.988	47,387	7.2499	11.67%
2018-01-30	0.600	0.580	0.600	0.590	0.620	290,000	172,550	0.5950	7.154	6.915	7.154	7.035	7.392	24,323	7.0942	0.00%
2018-01-29	0.600	0.570	0.600	-	-	0	0	-	7.154	6.796	7.154	-	-	0	-	-1.64%
2018-01-26	0.610	0.590	0.610	0.590	0.610	185,000	110,850	0.5992	7.273	7.035	7.273	7.035	7.273	15,516	7.1442	-1.61%
2018-01-25	0.620	0.600	0.620	0.600	0.620	1,795,000	1,112,300	0.6197	7.392	7.154	7.392	7.154	7.392	150,548	7.3883	1.64%
2018-01-24	0.610	0.600	0.620	0.590	0.640	525,000	320,100	0.6097	7.273	7.154	7.392	7.035	7.631	44,032	7.2697	-3.17%
2018-01-23	0.630	0.610	0.630	0.620	0.630	170,000	105,700	0.6218	7.512	7.273	7.512	7.392	7.512	14,258	7.4133	-1.56%
2018-01-22	0.640	0.620	0.640	0.620	0.640	190,000	121,100	0.6374	7.631	7.392	7.631	7.392	7.631	15,935	7.5994	-1.54%
2018-01-19	0.650	0.630	0.650	-	-	0	0	-	7.750	7.512	7.750	-	-	0	-	0.00%
2018-01-18	0.650	0.620	0.650	0.600	0.650	610,000	386,100	0.6330	7.750	7.392	7.750	7.154	7.750	51,161	7.5467	4.84%
2018-01-17	0.620	0.620	0.650	0.610	0.650	385,000	243,850	0.6334	7.392	7.392	7.750	7.273	7.750	32,290	7.5518	-3.12%
2018-01-16	0.640	0.610	0.640	0.590	0.690	1,270,000	811,100	0.6387	7.631	7.273	7.631	7.035	8.227	106,516	7.6148	3.23%
2018-01-15	0.620	0.590	0.620	0.600	0.640	270,000	165,800	0.6141	7.392	7.035	7.392	7.154	7.631	22,645	7.3217	0.00%
2018-01-12	0.620	0.590	0.620	0.600	0.630	90,000	54,950	0.6106	7.392	7.035	7.392	7.154	7.512	7,548	7.2797	-3.12%
2018-01-11	0.640	0.610	0.640	0.630	0.640	50,000	31,550	0.6310	7.631	7.273	7.631	7.512	7.631	4,194	7.5235	0.00%
2018-01-10	0.640	0.610	0.640	0.610	0.640	55,000	34,950	0.6355	7.631	7.273	7.631	7.273	7.631	4,613	7.5766	0.00%
2018-01-09	0.640	0.620	0.640	0.620	0.690	425,000	267,750	0.6300	7.631	7.392	7.631	7.392	8.227	35,645	7.5115	1.59%
2018-01-08	0.630	0.600	0.630	0.610	0.630	195,000	120,450	0.6177	7.512	7.154	7.512	7.273	7.512	16,355	7.3648	-1.56%
2018-01-05	0.640	0.610	0.640	0.610	0.640	500,000	312,300	0.6246	7.631	7.273	7.631	7.273	7.631	41,935	7.4472	0.00%
2018-01-04	0.640	0.620	0.640	0.610	0.650	565,000	354,450	0.6273	7.631	7.392	7.631	7.273	7.750	47,387	7.4799	0.00%
2018-01-03	0.640	0.610	0.640	0.630	0.650	405,000	256,300	0.6328	7.631	7.273	7.631	7.512	7.750	33,968	7.5454	3.23%
2018-01-02	0.620	0.590	0.620	0.600	0.620	105,000	63,100	0.6010	7.392	7.035	7.392	7.154	7.392	8,806	7.1652	-1.59%
2017-12-29	0.630	0.600	0.630	0.600	0.650	345,000	214,150	0.6207	7.512	7.154	7.512	7.154	7.750	28,935	7.4009	6.78%
2017-12-28	0.590	0.550	0.590	-	-	0	0	-	7.035	6.558	7.035	-	-	0	-	0.00%
2017-12-27	0.590	0.560	0.600	0.590	0.590	100,000	59,000	0.5900	7.035	6.677	7.154	7.035	7.035	8,387	7.0346	-3.28%
2017-12-22	0.610	0.570	0.610	-	-	0	0	-	7.273	6.796	7.273	-	-	0	-	-1.61%
2017-12-21	0.620	0.590	0.620	0.580	0.630	1,120,000	651,950	0.5821	7.392	7.035	7.392	6.915	7.512	93,935	6.9404	1.64%
2017-12-20	0.610	0.590	0.610	0.590	0.640	80,000	48,450	0.6056	7.273	7.035	7.273	7.035	7.631	6,710	7.2209	1.67%
2017-12-19	0.600	0.590	0.600	0.560	0.620	1,710,000	1,006,700	0.5887	7.154	7.035	7.154	6.677	7.392	143,419	7.0193	-3.23%
2017-12-18	0.620	0.600	0.630	0.590	0.650	845,000	514,700	0.6091	7.392	7.154	7.512	7.035	7.750	70,871	7.2625	1.64%
2017-12-15	0.610	0.550	0.640	0.580	0.630	1,030,000	620,850	0.6028	7.273	6.558	7.631	6.915	7.512	86,387	7.1868	-6.15%
2017-12-14	0.650	0.640	0.650	0.610	0.650	430,000	270,800	0.6298	7.750	7.631	7.750	7.273	7.750	36,065	7.5088	1.56%
2017-12-13	0.640	0.620	0.640	0.620	0.670	610,000	389,050	0.6378	7.631	7.392	7.631	7.392	7.988	51,161	7.6044	3.23%
2017-12-12	0.620	0.600	0.630	0.590	0.720	2,465,000	1,561,900	0.6336	7.392	7.154	7.512	7.035	8.585	206,742	7.5548	-8.82%
2017-12-11	0.680	0.670	0.680	0.650	0.850	2,370,000	1,654,600	0.6981	8.108	7.988	8.108	7.750	10.13	198,774	8.3240	-11.69%
2017-12-08	0.770	0.750	0.770	0.750	0.800	380,000	292,950	0.7709	9.181	8.942	9.181	8.942	9.538	31,871	9.1918	-2.53%
2017-12-07	0.790	0.750	0.790	0.740	0.880	1,950,000	1,522,900	0.7810	9.419	8.942	9.419	8.823	10.49	163,548	9.3116	-4.82%
2017-12-06	0.830	0.800	0.830	0.800	0.860	1,615,000	1,328,950	0.8229	9.896	9.538	9.896	9.538	10.25	135,452	9.8113	-8.79%
2017-12-05	0.910	0.860	0.910	0.830	0.920	925,000	793,150	0.8575	10.85	10.25	10.85	9.896	10.97	77,581	10.224	4.60%
2017-12-04	0.870	0.850	0.880	0.830	0.970	1,485,000	1,305,350	0.8790	10.37	10.13	10.49	9.896	11.57	124,548	10.481	-6.45%
2017-12-01	0.930	0.890	0.920	0.860	0.960	2,820,000	2,568,450	0.9108	11.09	10.61	10.97	10.25	11.45	236,516	10.860	5.68%
2017-11-30	0.880	0.860	0.880	0.790	0.890	4,655,000	3,974,200	0.8537	10.49	10.25	10.49	9.419	10.61	390,419	10.179	7.32%
2017-11-29	0.820	0.800	0.830	0.770	0.840	1,225,000	987,900	0.8064	9.777	9.538	9.896	9.181	10.02	102,742	9.6154	1.23%
2017-11-28	0.810	0.770	0.810	0.750	0.830	705,000	556,600	0.7895	9.658	9.181	9.658	8.942	9.896	59,129	9.4133	-3.57%
2017-11-27	0.840	0.820	0.840	0.790	0.870	985,000	816,250	0.8287	10.02	9.777	10.02	9.419	10.37	82,613	9.8804	9.09%
2017-11-24	0.770	0.760	0.810	0.730	0.910	4,315,000	3,395,700	0.7870	9.181	9.062	9.658	8.704	10.85	361,903	9.3829	-16.30%
2017-11-23	0.920	0.890	0.920	0.870	0.940	1,110,000	995,300	0.8967	10.97	10.61	10.97	10.37	11.21	93,097	10.691	-2.13%
2017-11-22	0.940	0.900	0.940	0.840	0.950	1,600,000	1,416,650	0.8854	11.21	10.73	11.21	10.02	11.33	134,194	10.557	5.62%
2017-11-21	0.890	0.850	0.890	0.850	1.030	4,670,000	4,432,400	0.9491	10.61	10.13	10.61	10.13	12.28	391,677	11.316	-7.29%
2017-11-20	0.960	0.940	0.960	0.820	1.010	8,645,000	8,050,800	0.9313	11.45	11.21	11.45	9.777	12.04	725,065	11.104	12.94%
2017-11-17	0.850	0.820	0.850	0.750	0.860	5,930,000	4,765,000	0.8035	10.13	9.777	10.13	8.942	10.25	497,355	9.5807	11.84%
2017-11-16	0.760	0.740	0.760	0.680	0.770	2,615,000	1,900,700	0.7268	9.062	8.823	9.062	8.108	9.181	219,323	8.6662	10.14%
2017-11-15	0.690	0.670	0.690	0.660	0.720	1,440,000	992,850	0.6895	8.227	7.988	8.227	7.869	8.585	120,774	8.2207	-2.82%
2017-11-14	0.710	0.710	0.730	0.710	0.760	480,000	349,700	0.7285	8.465	8.465	8.704	8.465	9.062	40,258	8.6865	-8.97%
2017-11-13	0.780	0.760	0.780	0.730	0.820	1,795,000	1,407,950	0.7844	9.300	9.062	9.300	8.704	9.777	150,548	9.3521	0.00%
2017-11-10	0.780	0.730	0.780	0.710	0.780	1,630,000	1,220,750	0.7489	9.300	8.704	9.300	8.465	9.300	136,710	8.9295	4.00%
2017-11-09	0.750	0.710	0.750	0.690	0.820	19,680,000	15,166,450	0.7707	8.942	8.465	8.942	8.227	9.777	1,650,581	9.1886	4.17%
2017-11-08	0.720	0.700	0.710	0.610	0.730	12,335,000	8,090,500	0.6559	8.585	8.346	8.465	7.273	8.704	1,034,548	7.8203	18.03%
2017-11-07	0.610	0.610	0.620	0.610	0.620	420,000	257,000	0.6119	7.273	7.273	7.392	7.273	7.392	35,226	7.2958	-1.61%
2017-11-06	0.620	0.620	0.630	0.610	0.620	1,010,000	624,100	0.6179	7.392	7.392	7.512	7.273	7.392	84,710	7.3675	-1.59%
2017-11-03	0.630	0.610	0.630	0.620	0.630	80,000	50,350	0.6294	7.512	7.273	7.512	7.392	7.512	6,710	7.5041	0.00%
2017-11-02	0.630	0.630	0.640	0.610	0.640	3,900,000	2,473,250	0.6342	7.512	7.512	7.631	7.273	7.631	327,097	7.5612	1.61%
2017-11-01	0.620	0.620	0.630	0.620	0.650	1,355,000	863,500	0.6373	7.392	7.392	7.512	7.392	7.750	113,645	7.5982	-1.59%
2017-10-31	0.630	0.620	0.630	0.610	0.630	770,000	479,900	0.6232	7.512	7.392	7.512	7.273	7.512	64,581	7.4310	0.00%
2017-10-30	0.630	0.610	0.630	0.600	0.630	1,370,000	836,300	0.6104	7.512	7.273	7.512	7.154	7.512	114,903	7.2783	1.61%
2017-10-27	0.620	0.610	0.630	0.600	0.640	1,155,000	701,950	0.6077	7.392	7.273	7.512	7.154	7.631	96,871	7.2462	0.00%
2017-10-26	0.620	0.610	0.630	0.610	0.620	125,000	77,150	0.6172	7.392	7.273	7.512	7.273	7.392	10,484	7.3589	1.64%
2017-10-25	0.610	0.610	0.620	0.610	0.630	745,000	457,550	0.6142	7.273	7.273	7.392	7.273	7.512	62,484	7.3227	-4.69%
2017-10-24	0.640	0.620	0.640	0.620	0.680	1,850,000	1,208,050	0.6530	7.631	7.392	7.631	7.392	8.108	155,161	7.7858	1.59%
2017-10-23	0.630	0.630	0.640	0.600	0.640	3,210,000	2,013,400	0.6272	7.512	7.512	7.631	7.154	7.631	269,226	7.4785	3.28%
2017-10-20	0.610	0.590	0.610	0.610	0.620	190,000	116,150	0.6113	7.273	7.035	7.273	7.273	7.392	15,935	7.2888	1.67%
2017-10-19	0.600	0.600	0.610	0.600	0.620	650,000	395,450	0.6084	7.154	7.154	7.273	7.154	7.392	54,516	7.2538	-1.64%
2017-10-18	0.610	0.600	0.610	0.600	0.610	85,000	51,600	0.6071	7.273	7.154	7.273	7.154	7.273	7,129	7.2380	-1.61%
2017-10-17	0.620	0.600	0.620	0.620	0.620	630,000	390,600	0.6200	7.392	7.154	7.392	7.392	7.392	52,839	7.3923	0.00%
2017-10-16	0.620	0.600	0.620	0.610	0.620	275,000	168,400	0.6124	7.392	7.154	7.392	7.273	7.392	23,065	7.3013	1.64%
2017-10-13	0.610	0.600	0.610	0.590	0.620	2,965,000	1,799,750	0.6070	7.273	7.154	7.273	7.035	7.392	248,677	7.2373	3.39%
2017-10-12	0.590	0.580	0.600	0.580	0.600	870,000	513,550	0.5903	7.035	6.915	7.154	6.915	7.154	72,968	7.0380	-1.67%
2017-10-11	0.600	0.590	0.600	0.600	0.620	620,000	374,900	0.6047	7.154	7.035	7.154	7.154	7.392	52,000	7.2096	-3.23%
2017-10-10	0.620	0.600	0.620	0.590	0.620	920,000	554,550	0.6028	7.392	7.154	7.392	7.035	7.392	77,161	7.1869	3.33%
2017-10-09	0.600	0.590	0.600	0.600	0.610	485,000	292,900	0.6039	7.154	7.035	7.154	7.154	7.273	40,677	7.2006	-3.23%
2017-10-06	0.620	0.610	0.620	0.590	0.620	4,775,000	2,869,100	0.6009	7.392	7.273	7.392	7.035	7.392	400,484	7.1641	3.33%
2017-10-04	0.600	0.590	0.600	0.580	0.610	3,995,000	2,384,550	0.5969	7.154	7.035	7.154	6.915	7.273	335,065	7.1167	0.00%
2017-10-03	0.600	0.600	0.610	0.590	0.620	1,820,000	1,098,150	0.6034	7.154	7.154	7.273	7.035	7.392	152,645	7.1941	-3.23%
2017-09-29	0.620	0.600	0.630	0.610	0.640	325,000	202,200	0.6222	7.392	7.154	7.512	7.273	7.631	27,258	7.4180	-1.59%
2017-09-28	0.630	0.610	0.630	0.620	0.630	390,000	244,900	0.6279	7.512	7.273	7.512	7.392	7.512	32,710	7.4871	-1.56%
2017-09-27	0.640	0.640	0.650	0.600	0.640	1,165,000	728,500	0.6253	7.631	7.631	7.750	7.154	7.631	97,710	7.4558	6.67%
2017-09-26	0.600	0.600	0.640	0.600	0.670	2,180,000	1,396,950	0.6408	7.154	7.154	7.631	7.154	7.988	182,839	7.6403	-6.25%
2017-09-25	0.640	0.640	0.650	0.610	0.690	5,945,000	3,841,150	0.6461	7.631	7.631	7.750	7.273	8.227	498,613	7.7037	4.92%
2017-09-22	0.610	0.600	0.610	0.570	0.630	4,030,000	2,404,500	0.5967	7.273	7.154	7.273	6.796	7.512	338,000	7.1139	5.17%
2017-09-21	0.580	0.570	0.580	0.580	0.590	280,000	162,600	0.5807	6.915	6.796	6.915	6.915	7.035	23,484	6.9239	-1.69%
2017-09-20	0.590	0.570	0.590	0.580	0.590	2,375,000	1,382,600	0.5821	7.035	6.796	7.035	6.915	7.035	199,194	6.9410	1.72%
2017-09-19	0.580	0.570	0.580	0.570	0.590	445,000	258,300	0.5804	6.915	6.796	6.915	6.796	7.035	37,323	6.9207	1.75%
2017-09-18	0.570	0.570	0.580	0.570	0.580	255,000	146,150	0.5731	6.796	6.796	6.915	6.796	6.915	21,387	6.8336	-1.72%
2017-09-15	0.580	0.580	0.600	0.570	0.630	2,525,000	1,507,250	0.5969	6.915	6.915	7.154	6.796	7.512	211,774	7.1173	1.75%
2017-09-14	0.570	0.560	0.580	0.560	0.570	2,395,000	1,363,550	0.5693	6.796	6.677	6.915	6.677	6.796	200,871	6.7882	-1.72%
2017-09-13	0.580	0.580	0.590	0.560	0.580	4,180,000	2,397,650	0.5736	6.915	6.915	7.035	6.677	6.915	350,581	6.8391	5.45%
2017-09-12	0.550	0.550	0.560	0.540	0.550	540,000	295,700	0.5476	6.558	6.558	6.677	6.438	6.558	45,290	6.5290	-1.79%
2017-09-11	0.560	0.550	0.570	0.550	0.570	1,220,000	684,100	0.5607	6.677	6.558	6.796	6.558	6.796	102,323	6.6857	0.00%
2017-09-08	0.560	0.550	0.560	0.550	0.570	2,125,000	1,190,550	0.5603	6.677	6.558	6.677	6.558	6.796	178,226	6.6800	1.82%
2017-09-07	0.550	0.550	0.560	0.550	0.570	2,095,000	1,175,250	0.5610	6.558	6.558	6.677	6.558	6.796	175,710	6.6886	-1.79%
2017-09-06	0.560	0.550	0.560	0.550	0.570	2,635,000	1,480,650	0.5619	6.677	6.558	6.677	6.558	6.796	221,000	6.6998	0.00%
2017-09-05	0.560	0.550	0.570	0.550	0.600	6,240,000	3,553,350	0.5694	6.677	6.558	6.796	6.558	7.154	523,355	6.7896	1.82%
2017-09-04	0.550	0.540	0.550	0.540	0.550	420,000	227,500	0.5417	6.558	6.438	6.558	6.438	6.558	35,226	6.4583	0.00%
2017-09-01	0.550	0.550	0.560	0.540	0.550	335,000	183,100	0.5466	6.558	6.558	6.677	6.438	6.558	28,097	6.5168	-1.79%
2017-08-31	0.560	0.560	0.570	0.550	0.560	260,000	145,450	0.5594	6.677	6.677	6.796	6.558	6.677	21,806	6.6700	0.00%
2017-08-30	0.560	0.560	0.570	0.540	0.560	3,800,000	2,115,550	0.5567	6.677	6.677	6.796	6.438	6.677	318,710	6.6379	-1.75%
2017-08-29	0.570	0.550	0.570	0.550	0.570	345,000	192,050	0.5567	6.796	6.558	6.796	6.558	6.796	28,935	6.6372	0.00%
2017-08-28	0.570	0.560	0.570	0.560	0.570	1,375,000	770,250	0.5602	6.796	6.677	6.796	6.677	6.796	115,323	6.6791	1.79%
2017-08-25	0.560	0.560	0.570	0.550	0.560	610,000	339,850	0.5571	6.677	6.677	6.796	6.558	6.677	51,161	6.6427	-1.75%
2017-08-24	0.570	0.560	0.570	0.560	0.570	1,165,000	657,500	0.5644	6.796	6.677	6.796	6.677	6.796	97,710	6.7291	1.79%
2017-08-22	0.560	0.560	0.570	0.550	0.570	1,635,000	918,050	0.5615	6.677	6.677	6.796	6.558	6.796	137,129	6.6948	3.70%
2017-08-21	0.540	0.540	0.550	0.540	0.560	835,000	459,600	0.5504	6.438	6.438	6.558	6.438	6.677	70,032	6.5627	0.00%
2017-08-18	0.540	0.530	0.550	0.540	0.540	100,000	54,000	0.5400	6.438	6.319	6.558	6.438	6.438	8,387	6.4385	0.00%
2017-08-17	0.540	0.540	0.550	0.540	0.550	1,130,000	614,000	0.5434	6.438	6.438	6.558	6.438	6.558	94,774	6.4786	-3.57%
2017-08-16	0.560	0.540	0.560	0.550	0.570	570,000	318,950	0.5596	6.677	6.438	6.677	6.558	6.796	47,806	6.6717	0.00%
2017-08-15	0.560	0.550	0.560	0.550	0.570	5,235,000	2,932,700	0.5602	6.677	6.558	6.677	6.558	6.796	439,065	6.6794	0.00%
2017-08-14	0.560	0.560	0.570	0.560	0.570	1,730,000	969,400	0.5603	6.677	6.677	6.796	6.677	6.796	145,097	6.6811	0.00%
2017-08-11	0.560	0.560	0.570	0.560	0.580	1,550,000	887,600	0.5726	6.677	6.677	6.796	6.677	6.915	130,000	6.8277	-6.67%
2017-08-10	0.600	0.580	0.600	0.570	0.600	3,430,000	2,024,900	0.5903	7.154	6.915	7.154	6.796	7.154	287,677	7.0388	1.69%
2017-08-09	0.590	0.580	0.590	0.580	0.610	7,015,000	4,132,550	0.5891	7.035	6.915	7.035	6.915	7.273	588,355	7.0239	-1.67%
2017-08-08	0.600	0.580	0.600	0.580	0.600	1,550,000	906,300	0.5847	7.154	6.915	7.154	6.915	7.154	130,000	6.9715	1.69%
2017-08-07	0.590	0.590	0.600	0.560	0.620	9,165,000	5,441,600	0.5937	7.035	7.035	7.154	6.677	7.392	768,677	7.0792	1.72%
2017-08-04	0.580	0.580	0.590	0.570	0.600	3,035,000	1,761,050	0.5802	6.915	6.915	7.035	6.796	7.154	254,548	6.9183	-1.69%
2017-08-03	0.590	0.600	0.610	0.580	0.620	4,075,000	2,440,100	0.5988	7.035	7.154	7.273	6.915	7.392	341,774	7.1395	-1.67%
2017-08-02	0.600	0.590	0.610	0.580	0.610	6,185,000	3,670,350	0.5934	7.154	7.035	7.273	6.915	7.273	518,742	7.0755	3.45%
2017-08-01	0.580	0.570	0.600	0.570	0.630	3,870,000	2,286,800	0.5909	6.915	6.796	7.154	6.796	7.512	324,581	7.0454	-3.33%
2017-07-31	0.600	0.580	0.600	0.570	0.610	3,595,000	2,095,900	0.5830	7.154	6.915	7.154	6.796	7.273	301,516	6.9512	-1.64%
2017-07-28	0.610	0.610	0.620	0.570	0.670	17,830,000	10,892,300	0.6109	7.273	7.273	7.392	6.796	7.988	1,495,419	7.2838	5.17%
2017-07-27	0.580	0.580	0.590	0.550	0.620	3,835,000	2,191,250	0.5714	6.915	6.915	7.035	6.558	7.392	321,645	6.8126	3.57%
2017-07-26	0.560	0.560	0.570	0.560	0.630	10,650,000	6,290,750	0.5907	6.677	6.677	6.796	6.677	7.512	893,226	7.0427	1.82%
2017-07-25	0.550	0.540	0.550	0.540	0.580	1,320,000	730,400	0.5533	6.558	6.438	6.558	6.438	6.915	110,710	6.5974	1.85%
2017-07-24	0.540	0.540	0.560	0.530	0.560	7,505,000	4,080,950	0.5438	6.438	6.438	6.677	6.319	6.677	629,452	6.4833	0.00%
2017-07-21	0.540	0.540	0.550	0.510	0.550	5,480,000	2,919,600	0.5328	6.438	6.438	6.558	6.081	6.558	459,613	6.3523	1.89%
2017-07-20	0.530	0.530	0.550	0.510	0.590	12,755,000	6,929,600	0.5433	6.319	6.319	6.558	6.081	7.035	1,069,774	6.4776	-5.36%
2017-07-19	0.560	0.550	0.570	0.530	0.580	22,255,000	12,206,000	0.5485	6.677	6.558	6.796	6.319	6.915	1,866,548	6.5393	1.82%
2017-07-18	0.550	0.550	0.560	0.540	0.740	81,540,000	48,176,050	0.5908	6.558	6.558	6.677	6.438	8.823	6,838,839	7.0445

Recommend Webb-site to a friend