GC Construction Holdings Limited: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01489	2022-10-10			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	0.390	0.380	0.395	0.380	0.390	900,000	344,000	0.3822	0.390	0.380	0.395	0.380	0.390	900,000	0.3822	1.30%
2025-12-30	0	0.385	0.370	0.375	0.360	0.390	12,035,000	4,449,050	0.3697	0.385	0.370	0.375	0.360	0.390	12,035,000	0.3697	4.05%
2025-12-29	0	0.370	0.370	0.375	0.365	0.380	7,545,000	2,786,075	0.3693	0.370	0.370	0.375	0.365	0.380	7,545,000	0.3693	0.00%
2025-12-24	0	0.370	0.365	0.370	0.370	0.375	210,000	78,325	0.3730	0.370	0.365	0.370	0.370	0.375	210,000	0.3730	1.37%
2025-12-23	0	0.365	0.360	0.365	0.350	0.375	5,365,000	1,958,575	0.3651	0.365	0.360	0.365	0.350	0.375	5,365,000	0.3651	0.00%
2025-12-22	0	0.365	0.365	0.370	0.365	0.380	1,525,000	566,475	0.3715	0.365	0.365	0.370	0.365	0.380	1,525,000	0.3715	-3.95%
2025-12-19	0	0.380	0.380	0.385	0.375	0.375	120,000	45,000	0.3750	0.380	0.380	0.385	0.375	0.375	120,000	0.3750	1.33%
2025-12-18	0	0.375	0.375	0.385	0.375	0.400	590,000	224,125	0.3799	0.375	0.375	0.385	0.375	0.400	590,000	0.3799	0.00%
2025-12-17	0	0.375	0.375	0.380	0.375	0.375	1,130,000	423,750	0.3750	0.375	0.375	0.380	0.375	0.375	1,130,000	0.3750	0.00%
2025-12-16	0	0.375	0.370	0.375	0.365	0.380	2,685,000	1,001,650	0.3731	0.375	0.370	0.375	0.365	0.380	2,685,000	0.3731	-3.85%
2025-12-15	0	0.390	0.390	0.395	0.375	0.395	1,830,000	702,375	0.3838	0.390	0.390	0.395	0.375	0.395	1,830,000	0.3838	2.63%
2025-12-12	0	0.380	0.375	0.385	0.375	0.385	2,595,000	985,250	0.3797	0.380	0.375	0.385	0.375	0.385	2,595,000	0.3797	1.33%
2025-12-11	0	0.375	0.370	0.375	0.370	0.380	635,000	238,425	0.3755	0.375	0.370	0.375	0.370	0.380	635,000	0.3755	-2.60%
2025-12-10	0	0.385	0.380	0.385	0.370	0.385	3,375,000	1,255,150	0.3719	0.385	0.380	0.385	0.370	0.385	3,375,000	0.3719	0.00%
2025-12-09	0	0.385	0.380	0.385	0.370	0.405	5,030,000	1,924,125	0.3825	0.385	0.380	0.385	0.370	0.405	5,030,000	0.3825	2.67%
2025-12-08	0	0.375	0.375	0.380	0.345	0.380	1,805,000	654,625	0.3627	0.375	0.375	0.380	0.345	0.380	1,805,000	0.3627	-2.60%
2025-12-05	0	0.385	0.385	0.390	0.380	0.415	1,925,000	746,550	0.3878	0.385	0.385	0.390	0.380	0.415	1,925,000	0.3878	-3.75%
2025-12-04	0	0.400	0.390	0.405	0.375	0.410	4,755,000	1,880,350	0.3954	0.400	0.390	0.405	0.375	0.410	4,755,000	0.3954	1.27%
2025-12-03	0	0.395	0.395	0.400	0.360	0.435	8,665,000	3,441,905	0.3972	0.395	0.395	0.400	0.360	0.435	8,665,000	0.3972	11.27%
2025-12-02	0	0.355	0.350	0.365	0.325	0.440	20,335,000	7,368,975	0.3624	0.355	0.350	0.365	0.325	0.440	20,335,000	0.3624	-13.41%
2025-12-01	0	0.410	0.405	0.410	0.405	0.415	2,420,000	997,950	0.4124	0.410	0.405	0.410	0.405	0.415	2,420,000	0.4124	1.23%
2025-11-28	0	0.405	0.405	0.410	0.400	0.435	2,850,000	1,182,650	0.4150	0.405	0.405	0.410	0.400	0.435	2,850,000	0.4150	-5.81%
2025-11-27	0	0.430	0.425	0.430	0.420	0.435	190,000	81,350	0.4282	0.430	0.425	0.430	0.420	0.435	190,000	0.4282	-1.15%
2025-11-26	0	0.435	0.430	0.435	0.430	0.445	1,990,000	869,725	0.4370	0.435	0.430	0.435	0.430	0.445	1,990,000	0.4370	-2.25%
2025-11-25	0	0.445	0.435	0.440	0.435	0.460	5,730,000	2,587,400	0.4516	0.445	0.435	0.440	0.435	0.460	5,730,000	0.4516	-2.20%
2025-11-24	0	0.455	0.450	0.455	0.445	0.460	8,115,000	3,686,950	0.4543	0.455	0.450	0.455	0.445	0.460	8,115,000	0.4543	1.11%
2025-11-21	0	0.450	0.445	0.450	0.435	0.470	7,340,000	3,269,750	0.4455	0.450	0.445	0.450	0.435	0.470	7,340,000	0.4455	2.27%
2025-11-20	0	0.440	0.435	0.440	0.425	0.450	1,835,000	809,225	0.4410	0.440	0.435	0.440	0.425	0.450	1,835,000	0.4410	1.15%
2025-11-19	0	0.435	0.430	0.435	0.425	0.450	1,800,000	784,675	0.4359	0.435	0.430	0.435	0.425	0.450	1,800,000	0.4359	0.00%
2025-11-18	0	0.435	0.435	0.440	0.435	0.465	4,595,000	2,043,650	0.4448	0.435	0.435	0.440	0.435	0.465	4,595,000	0.4448	-5.43%
2025-11-17	0	0.460	0.450	0.460	0.450	0.475	3,035,000	1,394,525	0.4595	0.460	0.450	0.460	0.450	0.475	3,035,000	0.4595	1.10%
2025-11-14	0	0.455	0.445	0.455	0.435	0.470	2,910,000	1,335,350	0.4589	0.455	0.445	0.455	0.435	0.470	2,910,000	0.4589	4.60%
2025-11-13	0	0.435	0.435	0.440	0.435	0.480	3,230,000	1,459,850	0.4520	0.435	0.435	0.440	0.435	0.480	3,230,000	0.4520	-6.45%
2025-11-12	0	0.465	0.455	0.465	0.445	0.480	7,760,000	3,552,100	0.4577	0.465	0.455	0.465	0.445	0.480	7,760,000	0.4577	3.33%
2025-11-11	0	0.450	0.450	0.455	0.445	0.485	15,575,000	7,109,725	0.4565	0.450	0.450	0.455	0.445	0.485	15,575,000	0.4565	-5.26%
2025-11-10	0	0.475	0.465	0.475	0.455	0.495	5,980,000	2,825,850	0.4726	0.475	0.465	0.475	0.455	0.495	5,980,000	0.4726	1.06%
2025-11-07	0	0.470	0.460	0.470	0.460	0.520	1,910,000	920,875	0.4821	0.470	0.460	0.470	0.460	0.520	1,910,000	0.4821	-3.09%
2025-11-06	0	0.485	0.480	0.490	0.465	0.500	4,295,000	2,058,725	0.4793	0.485	0.480	0.490	0.465	0.500	4,295,000	0.4793	1.04%
2025-11-05	0	0.480	0.470	0.480	0.465	0.490	2,485,000	1,191,800	0.4796	0.480	0.470	0.480	0.465	0.490	2,485,000	0.4796	2.13%
2025-11-04	0	0.470	0.465	0.470	0.470	0.490	735,000	355,375	0.4835	0.470	0.465	0.470	0.470	0.490	735,000	0.4835	-5.05%
2025-11-03	0	0.495	0.485	0.500	0.465	0.510	3,210,000	1,558,450	0.4855	0.495	0.485	0.500	0.465	0.510	3,210,000	0.4855	6.45%
2025-10-31	0	0.465	0.460	0.465	0.445	0.475	425,000	194,575	0.4578	0.465	0.460	0.465	0.445	0.475	425,000	0.4578	3.33%
2025-10-30	0	0.450	0.445	0.450	0.440	0.490	3,070,000	1,390,475	0.4529	0.450	0.445	0.450	0.440	0.490	3,070,000	0.4529	-4.26%
2025-10-28	0	0.470	0.455	0.470	0.450	0.510	6,440,000	3,068,100	0.4764	0.470	0.455	0.470	0.450	0.510	6,440,000	0.4764	-7.84%
2025-10-27	0	0.510	0.500	0.510	0.490	0.540	1,775,000	901,725	0.5080	0.510	0.500	0.510	0.490	0.540	1,775,000	0.5080	4.08%
2025-10-24	0	0.490	0.485	0.490	0.490	0.570	5,120,000	2,617,750	0.5113	0.490	0.485	0.490	0.490	0.570	5,120,000	0.5113	-9.26%
2025-10-23	0	0.540	0.530	0.540	0.520	0.560	1,720,000	930,600	0.5410	0.540	0.530	0.540	0.520	0.560	1,720,000	0.5410	-3.57%
2025-10-22	0	0.560	0.540	0.560	0.530	0.580	1,270,000	703,050	0.5536	0.560	0.540	0.560	0.530	0.580	1,270,000	0.5536	-1.75%
2025-10-21	0	0.570	0.570	0.590	0.550	0.620	1,905,000	1,098,700	0.5767	0.570	0.570	0.590	0.550	0.620	1,905,000	0.5767	0.00%
2025-10-20	0	0.570	0.540	0.570	0.540	0.590	535,000	295,950	0.5532	0.570	0.540	0.570	0.540	0.590	535,000	0.5532	1.79%
2025-10-17	0	0.560	0.560	0.600	0.560	0.610	1,460,000	846,400	0.5797	0.560	0.560	0.600	0.560	0.610	1,460,000	0.5797	-1.75%
2025-10-16	0	0.570	0.570	0.590	0.560	0.620	1,595,000	935,700	0.5866	0.570	0.570	0.590	0.560	0.620	1,595,000	0.5866	-5.00%
2025-10-15	0	0.600	0.590	0.600	0.560	0.690	10,010,000	6,237,250	0.6231	0.600	0.590	0.600	0.560	0.690	10,010,000	0.6231	11.11%
2025-10-14	0	0.540	0.540	0.550	0.520	0.560	3,990,000	2,153,100	0.5396	0.540	0.540	0.550	0.520	0.560	3,990,000	0.5396	3.85%
2025-10-13	0	0.520	0.510	0.540	0.475	0.550	2,105,000	1,082,250	0.5141	0.520	0.510	0.540	0.475	0.550	2,105,000	0.5141	-1.89%
2025-10-10	0	0.530	0.530	0.540	0.530	0.580	3,745,000	2,077,700	0.5548	0.530	0.530	0.540	0.530	0.580	3,745,000	0.5548	-7.02%
2025-10-09	0	0.570	0.560	0.570	0.540	0.630	10,000,000	5,753,400	0.5753	0.570	0.560	0.570	0.540	0.630	10,000,000	0.5753	-5.00%
2025-10-08	0	0.600	0.600	0.610	0.590	0.720	6,940,000	4,266,400	0.6148	0.600	0.600	0.610	0.590	0.720	6,940,000	0.6148	-9.09%
2025-10-06	0	0.660	0.660	0.680	0.630	0.750	9,610,000	6,433,700	0.6695	0.660	0.660	0.680	0.630	0.750	9,610,000	0.6695	-12.00%
2025-10-03	0	0.750	0.750	0.760	0.630	0.840	30,170,000	22,582,800	0.7485	0.750	0.750	0.760	0.630	0.840	30,170,000	0.7485	19.05%
2025-10-02	0	0.630	0.630	0.640	0.520	0.680	14,135,000	8,604,100	0.6087	0.630	0.630	0.640	0.520	0.680	14,135,000	0.6087	88.06%
2025-09-30	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2025-09-22	0	0.335	0.335	0.360	0.335	0.385	1,265,000	436,475	0.3450	0.335	0.335	0.360	0.335	0.385	1,265,000	0.3450	-4.29%
2025-09-19	0	0.350	0.345	0.350	0.350	0.405	1,535,000	575,800	0.3751	0.350	0.345	0.350	0.350	0.405	1,535,000	0.3751	-7.89%
2025-09-18	0	0.380	0.375	0.395	0.360	0.410	975,000	376,075	0.3857	0.380	0.375	0.395	0.360	0.410	975,000	0.3857	-3.80%
2025-09-17	0	0.395	0.370	0.415	0.380	0.420	1,435,000	564,800	0.3936	0.395	0.370	0.415	0.380	0.420	1,435,000	0.3936	-3.66%
2025-09-16	0	0.410	0.405	0.410	0.410	0.445	195,000	82,150	0.4213	0.410	0.405	0.410	0.410	0.445	195,000	0.4213	-6.82%
2025-09-15	0	0.440	0.425	0.460	-	-	0	0	-	0.440	0.425	0.460	-	-	0	-	0.00%
2025-09-12	0	0.440	0.435	0.445	0.440	0.450	1,705,000	752,950	0.4416	0.440	0.435	0.445	0.440	0.450	1,705,000	0.4416	3.53%
2025-09-11	0	0.425	0.420	0.445	-	-	0	0	-	0.425	0.420	0.445	-	-	0	-	0.00%
2025-09-10	0	0.425	0.425	0.430	0.420	0.455	50,000	21,425	0.4285	0.425	0.425	0.430	0.420	0.455	50,000	0.4285	1.19%
2025-09-09	0	0.420	0.420	0.445	0.420	0.430	170,000	71,325	0.4196	0.420	0.420	0.445	0.420	0.430	170,000	0.4196	-2.33%
2025-09-08	0	0.430	0.420	0.445	0.430	0.460	395,000	174,050	0.4406	0.430	0.420	0.445	0.430	0.460	395,000	0.4406	-1.15%
2025-09-05	0	0.435	0.435	0.440	0.430	0.435	2,660,000	1,157,125	0.4350	0.435	0.435	0.440	0.430	0.435	2,660,000	0.4350	-1.14%
2025-09-04	0	0.440	0.435	0.445	0.425	0.460	1,920,000	848,800	0.4421	0.440	0.435	0.445	0.425	0.460	1,920,000	0.4421	-3.30%
2025-09-03	0	0.455	0.450	0.460	0.435	0.455	595,000	264,575	0.4447	0.455	0.450	0.460	0.435	0.455	595,000	0.4447	1.11%
2025-09-02	0	0.450	0.445	0.460	0.445	0.540	1,300,000	621,150	0.4778	0.450	0.445	0.460	0.445	0.540	1,300,000	0.4778	-13.46%
2025-09-01	0	0.520	0.510	0.520	0.510	0.650	1,985,000	1,108,500	0.5584	0.520	0.510	0.520	0.510	0.650	1,985,000	0.5584	1.96%
2025-08-29	0	0.510	0.500	0.510	0.490	0.590	2,660,000	1,395,500	0.5246	0.510	0.500	0.510	0.490	0.590	2,660,000	0.5246	-5.56%
2025-08-28	0	0.540	0.520	0.540	0.520	0.610	4,845,000	2,739,850	0.5655	0.540	0.520	0.540	0.520	0.610	4,845,000	0.5655	1.89%
2025-08-27	0	0.530	0.520	0.540	0.500	0.570	4,750,000	2,576,800	0.5425	0.530	0.520	0.540	0.500	0.570	4,750,000	0.5425	-1.85%
2025-08-26	0	0.540	0.530	0.550	0.435	0.560	7,975,000	4,024,525	0.5046	0.540	0.530	0.550	0.435	0.560	7,975,000	0.5046	27.06%
2025-08-25	0	0.425	0.425	0.440	0.360	0.460	4,155,000	1,734,700	0.4175	0.425	0.425	0.440	0.360	0.460	4,155,000	0.4175	26.87%
2025-08-22	0	0.335	0.330	0.335	0.300	0.405	3,315,000	1,176,875	0.3550	0.335	0.330	0.335	0.300	0.405	3,315,000	0.3550	11.67%
2025-08-21	0	0.300	0.295	0.305	0.300	0.310	705,000	211,700	0.3003	0.300	0.295	0.305	0.300	0.310	705,000	0.3003	0.00%
2025-08-20	0	0.300	0.300	0.310	0.300	0.310	285,000	86,600	0.3039	0.300	0.300	0.310	0.300	0.310	285,000	0.3039	-1.64%
2025-08-19	0	0.305	0.305	0.315	0.305	0.315	410,000	125,675	0.3065	0.305	0.305	0.315	0.305	0.315	410,000	0.3065	-1.61%
2025-08-18	0	0.310	0.300	0.310	0.300	0.310	260,000	80,100	0.3081	0.310	0.300	0.310	0.300	0.310	260,000	0.3081	0.00%
2025-08-15	0	0.310	0.300	0.315	0.300	0.320	405,000	125,850	0.3107	0.310	0.300	0.315	0.300	0.320	405,000	0.3107	3.33%
2025-08-14	0	0.300	0.300	0.310	0.300	0.300	225,000	67,725	0.3010	0.300	0.300	0.310	0.300	0.300	225,000	0.3010	0.00%
2025-08-13	0	0.300	0.295	0.315	0.300	0.330	1,380,000	427,050	0.3095	0.300	0.295	0.315	0.300	0.330	1,380,000	0.3095	0.00%
2025-08-12	0	0.300	0.300	0.325	0.300	0.330	1,045,000	321,675	0.3078	0.300	0.300	0.325	0.300	0.330	1,045,000	0.3078	-6.25%
2025-08-11	0	0.320	0.305	0.335	0.310	0.320	215,000	68,100	0.3167	0.320	0.305	0.335	0.310	0.320	215,000	0.3167	6.67%
2025-08-08	0	0.300	0.300	0.310	0.300	0.300	15,000	4,500	0.3000	0.300	0.300	0.310	0.300	0.300	15,000	0.3000	0.00%
2025-08-07	0	0.300	0.300	0.310	0.300	0.310	225,000	67,900	0.3018	0.300	0.300	0.310	0.300	0.310	225,000	0.3018	-1.64%
2025-08-06	0	0.305	0.300	0.315	0.305	0.320	200,000	62,150	0.3108	0.305	0.300	0.315	0.305	0.320	200,000	0.3108	1.67%
2025-08-05	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2025-08-04	0	0.300	0.300	0.310	-	-	5,000	1,500	0.3000	0.300	0.300	0.310	-	-	5,000	0.3000	0.00%
2025-08-01	0	0.300	0.295	0.320	0.300	0.300	80,000	24,000	0.3000	0.300	0.295	0.320	0.300	0.300	80,000	0.3000	0.00%
2025-07-31	0	0.300	0.295	0.310	0.300	0.305	350,000	105,050	0.3001	0.300	0.295	0.310	0.300	0.305	350,000	0.3001	0.00%
2025-07-30	0	0.300	0.300	0.345	0.300	0.300	150,000	45,000	0.3000	0.300	0.300	0.345	0.300	0.300	150,000	0.3000	0.00%
2025-07-29	0	0.300	0.295	0.310	0.300	0.300	150,000	45,000	0.3000	0.300	0.295	0.310	0.300	0.300	150,000	0.3000	0.00%
2025-07-28	0	0.300	0.295	0.320	0.300	0.300	80,000	24,000	0.3000	0.300	0.295	0.320	0.300	0.300	80,000	0.3000	0.00%
2025-07-25	0	0.300	0.295	0.310	0.300	0.300	60,000	18,000	0.3000	0.300	0.295	0.310	0.300	0.300	60,000	0.3000	0.00%
2025-07-24	0	0.300	0.290	0.310	0.285	0.300	100,000	29,225	0.2923	0.300	0.290	0.310	0.285	0.300	100,000	0.2923	0.00%
2025-07-23	0	0.300	0.300	0.315	0.300	0.300	310,000	93,050	0.3002	0.300	0.300	0.315	0.300	0.300	310,000	0.3002	-1.64%
2025-07-22	0	0.305	0.300	0.310	0.300	0.310	170,000	51,625	0.3037	0.305	0.300	0.310	0.300	0.310	170,000	0.3037	-1.61%
2025-07-21	0	0.310	0.300	0.310	0.300	0.310	110,000	33,250	0.3023	0.310	0.300	0.310	0.300	0.310	110,000	0.3023	-1.59%
2025-07-18	0	0.315	0.300	0.315	0.300	0.330	185,000	60,900	0.3292	0.315	0.300	0.315	0.300	0.330	185,000	0.3292	1.61%
2025-07-17	0	0.310	0.300	0.330	0.310	0.345	220,000	71,375	0.3244	0.310	0.300	0.330	0.310	0.345	220,000	0.3244	0.00%
2025-07-16	0	0.310	0.300	0.310	0.300	0.340	805,000	243,750	0.3028	0.310	0.300	0.310	0.300	0.340	805,000	0.3028	-6.06%
2025-07-15	0	0.330	0.300	0.330	0.290	0.330	1,880,000	565,700	0.3009	0.330	0.300	0.330	0.290	0.330	1,880,000	0.3009	10.00%
2025-07-14	0	0.300	0.295	0.320	-	-	10,000	3,000	0.3000	0.300	0.295	0.320	-	-	10,000	0.3000	0.00%
2025-07-11	0	0.300	0.295	0.315	0.300	0.300	90,000	27,000	0.3000	0.300	0.295	0.315	0.300	0.300	90,000	0.3000	-1.64%
2025-07-10	0	0.305	0.300	0.330	0.305	0.305	60,000	18,300	0.3050	0.305	0.300	0.330	0.305	0.305	60,000	0.3050	0.00%
2025-07-09	0	0.305	0.300	0.310	0.305	0.310	55,000	16,825	0.3059	0.305	0.300	0.310	0.305	0.310	55,000	0.3059	0.00%
2025-07-08	0	0.305	0.300	0.330	0.305	0.310	225,000	69,225	0.3077	0.305	0.300	0.330	0.305	0.310	225,000	0.3077	-1.61%
2025-07-07	0	0.310	0.305	0.320	0.310	0.315	280,000	87,000	0.3107	0.310	0.305	0.320	0.310	0.315	280,000	0.3107	-6.06%
2025-07-04	0	0.330	0.315	0.350	0.330	0.330	170,000	56,100	0.3300	0.330	0.315	0.350	0.330	0.330	170,000	0.3300	0.00%
2025-07-03	0	0.330	0.320	0.350	0.325	0.330	450,000	148,100	0.3291	0.330	0.320	0.350	0.325	0.330	450,000	0.3291	1.54%
2025-07-02	0	0.325	0.320	0.350	0.325	0.325	90,000	29,150	0.3239	0.325	0.320	0.350	0.325	0.325	90,000	0.3239	0.00%
2025-06-30	0	0.325	0.325	0.375	0.320	0.340	4,560,000	1,476,350	0.3238	0.325	0.325	0.375	0.320	0.340	4,560,000	0.3238	0.00%
2025-06-27	0	0.325	0.320	0.345	-	-	0	0	-	0.325	0.320	0.345	-	-	0	-	0.00%
2025-06-26	0	0.325	0.320	0.365	0.325	0.365	95,000	33,375	0.3513	0.325	0.320	0.365	0.325	0.365	95,000	0.3513	0.00%
2025-06-25	0	0.325	0.320	0.350	0.320	0.325	105,000	34,100	0.3248	0.325	0.320	0.350	0.320	0.325	105,000	0.3248	1.56%
2025-06-24	0	0.320	0.320	0.350	0.320	0.320	15,000	4,800	0.3200	0.320	0.320	0.350	0.320	0.320	15,000	0.3200	1.59%
2025-06-23	0	0.315	0.315	0.340	0.310	0.330	195,000	61,200	0.3138	0.315	0.315	0.340	0.310	0.330	195,000	0.3138	1.61%
2025-06-20	0	0.310	0.310	0.335	0.295	0.360	1,255,000	394,450	0.3143	0.310	0.310	0.335	0.295	0.360	1,255,000	0.3143	-4.62%
2025-06-19	0	0.325	0.325	0.345	0.315	0.345	700,000	231,950	0.3314	0.325	0.325	0.345	0.315	0.345	700,000	0.3314	-8.45%
2025-06-18	0	0.355	0.355	0.385	0.355	0.355	20,000	7,100	0.3550	0.355	0.355	0.385	0.355	0.355	20,000	0.3550	2.90%
2025-06-17	0	0.345	0.345	0.370	0.335	0.365	955,000	338,475	0.3544	0.345	0.345	0.370	0.335	0.365	955,000	0.3544	-4.17%
2025-06-16	0	0.360	0.360	0.390	0.355	0.380	460,000	172,475	0.3749	0.360	0.360	0.390	0.355	0.380	460,000	0.3749	2.86%
2025-06-13	0	0.350	0.350	0.390	0.350	0.370	800,000	284,700	0.3559	0.350	0.350	0.390	0.350	0.370	800,000	0.3559	-5.41%
2025-06-12	0	0.370	0.370	0.390	-	-	5,000	1,950	0.3900	0.370	0.370	0.390	-	-	5,000	0.3900	1.37%
2025-06-11	0	0.365	0.360	0.390	0.360	0.385	955,000	356,450	0.3732	0.365	0.360	0.390	0.360	0.385	955,000	0.3732	-3.95%
2025-06-10	0	0.380	0.380	0.385	0.380	0.405	1,175,000	459,525	0.3911	0.380	0.380	0.385	0.380	0.405	1,175,000	0.3911	-3.80%
2025-06-09	0	0.395	0.395	0.420	0.395	0.410	455,000	182,825	0.4018	0.395	0.395	0.420	0.395	0.410	455,000	0.4018	-2.47%
2025-06-06	0	0.405	0.400	0.410	0.400	0.415	5,785,000	2,343,225	0.4051	0.405	0.400	0.410	0.400	0.415	5,785,000	0.4051	-3.57%
2025-06-05	0	0.420	0.415	0.435	0.420	0.430	350,000	148,675	0.4248	0.420	0.415	0.435	0.420	0.430	350,000	0.4248	2.44%
2025-06-04	0	0.410	0.395	0.415	0.395	0.410	1,865,000	757,325	0.4061	0.410	0.395	0.415	0.395	0.410	1,865,000	0.4061	2.50%
2025-06-03	0	0.400	0.395	0.420	0.400	0.410	535,000	215,450	0.4027	0.400	0.395	0.420	0.400	0.410	535,000	0.4027	-2.44%
2025-06-02	0	0.410	0.405	0.425	0.395	0.425	315,000	129,450	0.4110	0.410	0.405	0.425	0.395	0.425	315,000	0.4110	3.80%
2025-05-30	0	0.395	0.395	0.405	0.390	0.410	700,000	280,525	0.4008	0.395	0.395	0.405	0.390	0.410	700,000	0.4008	-4.82%
2025-05-29	0	0.415	0.410	0.415	0.400	0.435	680,000	287,050	0.4221	0.415	0.410	0.415	0.400	0.435	680,000	0.4221	-3.49%
2025-05-28	0	0.430	0.425	0.430	0.430	0.455	460,000	202,525	0.4403	0.430	0.425	0.430	0.430	0.455	460,000	0.4403	-3.37%
2025-05-27	0	0.445	0.435	0.450	0.440	0.450	210,000	94,175	0.4485	0.445	0.435	0.450	0.440	0.450	210,000	0.4485	-3.26%
2025-05-26	0	0.460	0.455	0.470	0.450	0.470	385,000	176,625	0.4588	0.460	0.455	0.470	0.450	0.470	385,000	0.4588	-1.08%
2025-05-23	0	0.465	0.450	0.470	0.455	0.470	335,000	156,550	0.4673	0.465	0.450	0.470	0.455	0.470	335,000	0.4673	2.20%
2025-05-22	0	0.455	0.445	0.460	0.445	0.455	1,250,000	562,450	0.4500	0.455	0.445	0.460	0.445	0.455	1,250,000	0.4500	0.00%
2025-05-21	0	0.455	0.450	0.455	0.450	0.455	1,445,000	657,450	0.4550	0.455	0.450	0.455	0.450	0.455	1,445,000	0.4550	0.00%
2025-05-20	0	0.455	0.450	0.460	0.455	0.455	325,000	147,875	0.4550	0.455	0.450	0.460	0.455	0.455	325,000	0.4550	0.00%
2025-05-19	0	0.455	0.450	0.460	0.455	0.455	325,000	147,875	0.4550	0.455	0.450	0.460	0.455	0.455	325,000	0.4550	0.00%
2025-05-16	0	0.455	0.450	0.460	0.450	0.460	225,000	102,625	0.4561	0.455	0.450	0.460	0.450	0.460	225,000	0.4561	-1.09%
2025-05-15	0	0.460	0.455	0.470	0.455	0.470	275,000	126,875	0.4614	0.460	0.455	0.470	0.455	0.470	275,000	0.4614	-2.13%
2025-05-14	0	0.470	0.450	0.480	0.455	0.470	215,000	99,925	0.4648	0.470	0.450	0.480	0.455	0.470	215,000	0.4648	3.30%
2025-05-13	0	0.455	0.450	0.455	0.450	0.460	230,000	104,800	0.4557	0.455	0.450	0.455	0.450	0.460	230,000	0.4557	-1.09%
2025-05-12	0	0.460	0.460	0.465	0.455	0.460	245,000	112,225	0.4581	0.460	0.460	0.465	0.455	0.460	245,000	0.4581	2.22%
2025-05-09	0	0.450	0.450	0.460	0.450	0.475	150,000	69,750	0.4650	0.450	0.450	0.460	0.450	0.475	150,000	0.4650	-3.23%
2025-05-08	0	0.465	0.465	0.475	0.465	0.475	2,625,000	1,221,400	0.4653	0.465	0.465	0.475	0.465	0.475	2,625,000	0.4653	0.00%
2025-05-07	0	0.465	0.460	0.470	0.455	0.465	245,000	113,400	0.4629	0.465	0.460	0.470	0.455	0.465	245,000	0.4629	1.09%
2025-05-06	0	0.460	0.455	0.465	0.455	0.460	250,000	114,975	0.4599	0.460	0.455	0.465	0.455	0.460	250,000	0.4599	0.00%
2025-05-02	0	0.460	0.455	0.460	0.460	0.465	295,000	137,175	0.4650	0.460	0.455	0.460	0.460	0.465	295,000	0.4650	-2.13%
2025-04-30	0	0.470	0.460	0.470	0.455	0.470	350,000	163,200	0.4663	0.470	0.460	0.470	0.455	0.470	350,000	0.4663	2.17%
2025-04-29	0	0.460	0.455	0.460	0.460	0.475	365,000	169,200	0.4636	0.460	0.455	0.460	0.460	0.475	365,000	0.4636	-1.08%
2025-04-28	0	0.465	0.455	0.465	0.465	0.475	215,000	100,775	0.4687	0.465	0.455	0.465	0.465	0.475	215,000	0.4687	0.00%
2025-04-25	0	0.465	0.460	0.465	0.460	0.465	220,000	102,125	0.4642	0.465	0.460	0.465	0.460	0.465	220,000	0.4642	1.09%
2025-04-24	0	0.460	0.455	0.470	0.455	0.470	240,000	111,450	0.4644	0.460	0.455	0.470	0.455	0.470	240,000	0.4644	0.00%
2025-04-23	0	0.460	0.450	0.465	0.445	0.470	295,000	135,275	0.4586	0.460	0.450	0.465	0.445	0.470	295,000	0.4586	0.00%
2025-04-22	0	0.460	0.450	0.470	0.450	0.470	240,000	109,200	0.4550	0.460	0.450	0.470	0.450	0.470	240,000	0.4550	0.00%
2025-04-17	0	0.460	0.455	0.470	0.460	0.470	220,000	102,350	0.4652	0.460	0.455	0.470	0.460	0.470	220,000	0.4652	0.00%
2025-04-16	0	0.460	0.455	0.475	0.460	0.475	245,000	113,550	0.4635	0.460	0.455	0.475	0.460	0.475	245,000	0.4635	-2.13%
2025-04-15	0	0.470	0.460	0.470	0.465	0.470	170,000	79,700	0.4688	0.470	0.460	0.470	0.465	0.470	170,000	0.4688	2.17%
2025-04-14	0	0.460	0.450	0.490	0.460	0.480	425,000	196,375	0.4621	0.460	0.450	0.490	0.460	0.480	425,000	0.4621	-1.08%
2025-04-11	0	0.465	0.460	0.465	0.465	0.475	175,000	82,475	0.4713	0.465	0.460	0.465	0.465	0.475	175,000	0.4713	2.20%
2025-04-10	0	0.455	0.450	0.460	0.455	0.475	390,000	179,300	0.4597	0.455	0.450	0.460	0.455	0.475	390,000	0.4597	-2.15%
2025-04-09	0	0.465	0.455	0.470	0.440	0.465	160,000	72,175	0.4511	0.465	0.455	0.470	0.440	0.465	160,000	0.4511	0.00%
2025-04-08	0	0.465	0.455	0.470	0.460	0.475	220,000	102,950	0.4680	0.465	0.455	0.470	0.460	0.475	220,000	0.4680	0.00%
2025-04-07	0	0.465	0.460	0.465	0.465	0.485	375,000	176,175	0.4698	0.465	0.460	0.465	0.465	0.485	375,000	0.4698	-4.12%
2025-04-03	0	0.485	0.485	0.490	0.485	0.495	470,000	228,925	0.4871	0.485	0.485	0.490	0.485	0.495	470,000	0.4871	-2.02%
2025-04-02	0	0.495	0.485	0.500	0.490	0.500	415,000	206,150	0.4967	0.495	0.485	0.500	0.490	0.500	415,000	0.4967	0.00%
2025-04-01	0	0.495	0.485	0.500	0.490	0.500	615,000	304,650	0.4954	0.495	0.485	0.500	0.490	0.500	615,000	0.4954	0.00%
2025-03-31	0	0.495	0.490	0.495	0.495	0.500	475,000	235,325	0.4954	0.495	0.490	0.495	0.495	0.500	475,000	0.4954	1.02%
2025-03-28	0	0.490	0.485	0.500	0.485	0.490	570,000	279,100	0.4896	0.490	0.485	0.500	0.485	0.490	570,000	0.4896	0.00%
2025-03-27	0	0.490	0.485	0.495	0.490	0.490	455,000	222,950	0.4900	0.490	0.485	0.495	0.490	0.490	455,000	0.4900	0.00%
2025-03-26	0	0.490	0.485	0.495	0.485	0.490	425,000	207,100	0.4873	0.490	0.485	0.495	0.485	0.490	425,000	0.4873	1.03%
2025-03-25	0	0.485	0.485	0.490	0.485	0.490	485,000	237,425	0.4895	0.485	0.485	0.490	0.485	0.490	485,000	0.4895	-2.02%
2025-03-24	0	0.495	0.490	0.495	0.485	0.495	415,000	203,325	0.4899	0.495	0.490	0.495	0.485	0.495	415,000	0.4899	1.02%
2025-03-21	0	0.490	0.485	0.490	0.485	0.495	420,000	206,250	0.4911	0.490	0.485	0.490	0.485	0.495	420,000	0.4911	-1.01%
2025-03-20	0	0.495	0.495	0.500	0.495	0.510	470,000	233,250	0.4963	0.495	0.495	0.500	0.495	0.510	470,000	0.4963	0.00%
2025-03-19	0	0.495	0.495	0.500	0.495	0.500	555,000	277,175	0.4994	0.495	0.495	0.500	0.495	0.500	555,000	0.4994	-1.00%
2025-03-18	0	0.500	0.500	0.510	0.495	0.510	445,000	222,875	0.5008	0.500	0.500	0.510	0.495	0.510	445,000	0.5008	0.00%
2025-03-17	0	0.500	0.500	0.520	0.485	0.520	515,000	257,125	0.4993	0.500	0.500	0.520	0.485	0.520	515,000	0.4993	0.00%
2025-03-14	0	0.500	0.500	0.510	0.490	0.510	500,000	250,250	0.5005	0.500	0.500	0.510	0.490	0.510	500,000	0.5005	0.00%
2025-03-13	0	0.500	0.495	0.510	0.490	0.500	510,000	254,200	0.4984	0.500	0.495	0.510	0.490	0.500	510,000	0.4984	0.00%
2025-03-12	0	0.500	0.485	0.500	0.490	0.530	775,000	392,725	0.5067	0.500	0.485	0.500	0.490	0.530	775,000	0.5067	-1.96%
2025-03-11	0	0.510	0.510	0.520	0.510	0.520	430,000	223,250	0.5192	0.510	0.510	0.520	0.510	0.520	430,000	0.5192	-1.92%
2025-03-10	0	0.520	0.510	0.530	0.510	0.540	490,000	255,550	0.5215	0.520	0.510	0.530	0.510	0.540	490,000	0.5215	0.00%
2025-03-07	0	0.520	0.510	0.530	0.520	0.520	475,000	247,000	0.5200	0.520	0.510	0.530	0.520	0.520	475,000	0.5200	0.00%
2025-03-06	0	0.520	0.520	0.540	0.510	0.550	485,000	255,050	0.5259	0.520	0.520	0.540	0.510	0.550	485,000	0.5259	0.00%
2025-03-05	0	0.520	0.500	0.530	0.500	0.520	400,000	207,200	0.5180	0.520	0.500	0.530	0.500	0.520	400,000	0.5180	1.96%
2025-03-04	0	0.510	0.500	0.520	0.510	0.510	490,000	249,900	0.5100	0.510	0.500	0.520	0.510	0.510	490,000	0.5100	0.00%
2025-03-03	0	0.510	0.500	0.520	0.510	0.530	410,000	210,400	0.5132	0.510	0.500	0.520	0.510	0.530	410,000	0.5132	0.00%
2025-02-28	0	0.510	0.500	0.510	0.510	0.540	520,000	267,800	0.5150	0.510	0.500	0.510	0.510	0.540	520,000	0.5150	2.00%
2025-02-27	0	0.500	0.500	0.510	0.500	0.510	485,000	242,600	0.5002	0.500	0.500	0.510	0.500	0.510	485,000	0.5002	-1.96%
2025-02-26	0	0.510	0.495	0.510	0.495	0.510	485,000	242,775	0.5006	0.510	0.495	0.510	0.495	0.510	485,000	0.5006	2.00%
2025-02-25	0	0.500	0.495	0.510	0.500	0.500	575,000	287,500	0.5000	0.500	0.495	0.510	0.500	0.500	575,000	0.5000	0.00%
2025-02-24	0	0.500	0.500	0.510	0.495	0.500	315,000	156,675	0.4974	0.500	0.500	0.510	0.495	0.500	315,000	0.4974	0.00%
2025-02-21	0	0.500	0.500	0.510	0.500	0.510	520,000	260,050	0.5001	0.500	0.500	0.510	0.500	0.510	520,000	0.5001	0.00%
2025-02-20	0	0.500	0.500	0.510	0.495	0.530	850,000	426,600	0.5019	0.500	0.500	0.510	0.495	0.530	850,000	0.5019	-3.85%
2025-02-19	0	0.520	0.510	0.520	0.510	0.540	870,000	454,700	0.5226	0.520	0.510	0.520	0.510	0.540	870,000	0.5226	0.00%
2025-02-18	0	0.520	0.520	0.530	0.510	0.540	905,000	470,450	0.5198	0.520	0.520	0.530	0.510	0.540	905,000	0.5198	1.96%
2025-02-17	0	0.510	0.500	0.520	0.510	0.530	1,005,000	515,650	0.5131	0.510	0.500	0.520	0.510	0.530	1,005,000	0.5131	0.00%
2025-02-14	0	0.510	0.510	0.520	0.510	0.540	1,015,000	531,800	0.5239	0.510	0.510	0.520	0.510	0.540	1,015,000	0.5239	-1.92%
2025-02-13	0	0.520	0.510	0.520	0.520	0.530	825,000	436,100	0.5286	0.520	0.510	0.520	0.520	0.530	825,000	0.5286	-1.89%
2025-02-12	0	0.530	0.520	0.540	0.520	0.540	875,000	469,250	0.5363	0.530	0.520	0.540	0.520	0.540	875,000	0.5363	0.00%
2025-02-11	0	0.530	0.530	0.540	0.530	0.550	865,000	470,800	0.5443	0.530	0.530	0.540	0.530	0.550	865,000	0.5443	-3.64%
2025-02-10	0	0.550	0.550	0.560	0.550	0.570	825,000	466,600	0.5656	0.550	0.550	0.560	0.550	0.570	825,000	0.5656	0.00%
2025-02-07	0	0.550	0.540	0.550	0.540	0.560	925,000	508,300	0.5495	0.550	0.540	0.550	0.540	0.560	925,000	0.5495	-1.79%
2025-02-06	0	0.560	0.540	0.560	0.550	0.590	1,495,000	846,200	0.5660	0.560	0.540	0.560	0.550	0.590	1,495,000	0.5660	-1.75%
2025-02-05	0	0.570	0.560	0.570	0.560	0.570	1,445,000	822,350	0.5691	0.570	0.560	0.570	0.560	0.570	1,445,000	0.5691	-1.72%
2025-02-04	0	0.580	0.570	0.580	0.570	0.590	1,385,000	798,150	0.5763	0.580	0.570	0.580	0.570	0.590	1,385,000	0.5763	-1.69%
2025-02-03	0	0.590	0.580	0.590	0.580	0.600	1,525,000	892,850	0.5855	0.590	0.580	0.590	0.580	0.600	1,525,000	0.5855	-3.28%
2025-01-28	0	0.610	0.530	0.600	0.520	0.620	1,120,000	632,350	0.5646	0.610	0.530	0.600	0.520	0.620	1,120,000	0.5646	5.17%
2025-01-27	0	0.580	0.560	0.580	0.560	0.690	9,915,000	6,539,350	0.6595	0.580	0.560	0.580	0.560	0.690	9,915,000	0.6595	-3.33%
2025-01-24	0	0.600	0.590	0.600	0.600	0.610	1,510,000	906,050	0.6000	0.600	0.590	0.600	0.600	0.610	1,510,000	0.6000	-1.64%
2025-01-23	0	0.610	0.600	0.610	0.590	0.610	1,425,000	854,450	0.5996	0.610	0.600	0.610	0.590	0.610	1,425,000	0.5996	0.00%
2025-01-22	0	0.610	0.600	0.610	0.600	0.630	2,860,000	1,757,350	0.6145	0.610	0.600	0.610	0.600	0.630	2,860,000	0.6145	0.00%
2025-01-21	0	0.610	0.590	0.610	0.570	0.650	1,705,000	1,031,250	0.6048	0.610	0.590	0.610	0.570	0.650	1,705,000	0.6048	1.67%
2025-01-20	0	0.600	0.590	0.600	0.570	0.610	1,740,000	1,017,850	0.5850	0.600	0.590	0.600	0.570	0.610	1,740,000	0.5850	5.26%
2025-01-17	0	0.570	0.550	0.570	0.550	0.580	1,670,000	950,200	0.5690	0.570	0.550	0.570	0.550	0.580	1,670,000	0.5690	0.00%
2025-01-16	0	0.570	0.560	0.580	0.570	0.620	1,520,000	900,350	0.5923	0.570	0.560	0.580	0.570	0.620	1,520,000	0.5923	-3.39%
2025-01-15	0	0.590	0.570	0.590	0.560	0.620	1,855,000	1,089,100	0.5871	0.590	0.570	0.590	0.560	0.620	1,855,000	0.5871	1.72%
2025-01-14	0	0.580	0.560	0.580	0.550	0.590	1,430,000	808,100	0.5651	0.580	0.560	0.580	0.550	0.590	1,430,000	0.5651	1.75%
2025-01-13	0	0.570	0.550	0.570	0.530	0.570	480,000	267,300	0.5569	0.570	0.550	0.570	0.530	0.570	480,000	0.5569	1.79%
2025-01-10	0	0.560	0.540	0.560	0.520	0.560	790,000	426,150	0.5394	0.560	0.540	0.560	0.520	0.560	790,000	0.5394	3.70%
2025-01-09	0	0.540	0.530	0.540	0.520	0.560	330,000	178,000	0.5394	0.540	0.530	0.540	0.520	0.560	330,000	0.5394	1.89%
2025-01-08	0	0.530	0.510	0.530	0.495	0.530	530,000	273,175	0.5154	0.530	0.510	0.530	0.495	0.530	530,000	0.5154	6.00%
2025-01-07	0	0.500	0.500	0.510	0.495	0.510	260,000	131,000	0.5038	0.500	0.500	0.510	0.495	0.510	260,000	0.5038	0.00%
2025-01-06	0	0.500	0.495	0.510	0.500	0.510	385,000	193,800	0.5034	0.500	0.495	0.510	0.500	0.510	385,000	0.5034	-1.96%
2025-01-03	0	0.510	0.500	0.510	0.495	0.510	305,000	155,000	0.5082	0.510	0.500	0.510	0.495	0.510	305,000	0.5082	0.00%
2025-01-02	0	0.510	0.490	0.510	0.495	0.530	505,000	254,725	0.5044	0.510	0.490	0.510	0.495	0.530	505,000	0.5044	3.03%
2024-12-31	0	0.495	0.490	0.495	0.490	0.540	285,000	149,100	0.5232	0.495	0.490	0.495	0.490	0.540	285,000	0.5232	-2.94%
2024-12-30	0	0.510	0.495	0.510	0.500	0.520	245,000	126,050	0.5145	0.510	0.495	0.510	0.500	0.520	245,000	0.5145	0.00%
2024-12-27	0	0.510	0.510	0.520	0.510	0.540	300,000	154,500	0.5150	0.510	0.510	0.520	0.510	0.540	300,000	0.5150	0.00%
2024-12-24	0	0.510	0.500	0.520	0.510	0.530	235,000	121,400	0.5166	0.510	0.500	0.520	0.510	0.530	235,000	0.5166	0.00%
2024-12-23	0	0.510	0.500	0.520	0.510	0.510	340,000	173,400	0.5100	0.510	0.500	0.520	0.510	0.510	340,000	0.5100	-1.92%
2024-12-20	0	0.520	0.500	0.520	0.500	0.540	360,000	186,850	0.5190	0.520	0.500	0.520	0.500	0.540	360,000	0.5190	1.96%
2024-12-19	0	0.510	0.500	0.510	0.500	0.530	295,000	149,500	0.5068	0.510	0.500	0.510	0.500	0.530	295,000	0.5068	2.00%
2024-12-18	0	0.500	0.495	0.500	0.500	0.520	65,000	33,000	0.5077	0.500	0.495	0.500	0.500	0.520	65,000	0.5077	0.00%
2024-12-17	0	0.500	0.500	0.510	0.495	0.500	370,000	184,775	0.4994	0.500	0.500	0.510	0.495	0.500	370,000	0.4994	2.04%
2024-12-16	0	0.490	0.485	0.500	0.490	0.500	210,000	104,700	0.4986	0.490	0.485	0.500	0.490	0.500	210,000	0.4986	2.08%
2024-12-13	0	0.480	0.475	0.490	0.475	0.485	245,000	117,850	0.4810	0.480	0.475	0.490	0.475	0.485	245,000	0.4810	0.00%
2024-12-12	0	0.480	0.480	0.485	0.475	0.500	2,450,000	1,168,650	0.4770	0.480	0.480	0.485	0.475	0.500	2,450,000	0.4770	-1.03%
2024-12-11	0	0.485	0.485	0.510	0.480	0.510	430,000	214,600	0.4991	0.485	0.485	0.510	0.480	0.510	430,000	0.4991	0.00%
2024-12-10	0	0.485	0.480	0.490	0.480	0.495	335,000	163,150	0.4870	0.485	0.480	0.490	0.480	0.495	335,000	0.4870	-4.90%
2024-12-09	0	0.510	0.500	0.520	0.490	0.520	775,000	391,475	0.5051	0.510	0.500	0.520	0.490	0.520	775,000	0.5051	2.00%
2024-12-06	0	0.500	0.490	0.500	0.500	0.520	195,000	98,875	0.5071	0.500	0.490	0.500	0.500	0.520	195,000	0.5071	-1.96%
2024-12-05	0	0.510	0.500	0.520	0.500	0.520	2,210,000	1,126,950	0.5099	0.510	0.500	0.520	0.500	0.520	2,210,000	0.5099	-3.77%
2024-12-04	0	0.530	0.500	0.530	0.510	0.540	250,000	131,400	0.5256	0.530	0.500	0.530	0.510	0.540	250,000	0.5256	1.92%
2024-12-03	0	0.520	0.500	0.520	0.500	0.550	330,000	171,300	0.5191	0.520	0.500	0.520	0.500	0.550	330,000	0.5191	-1.89%
2024-12-02	0	0.530	0.510	0.530	0.520	0.530	260,000	135,300	0.5204	0.530	0.510	0.530	0.520	0.530	260,000	0.5204	0.00%
2024-11-29	0	0.530	0.500	0.530	0.500	0.530	400,000	205,200	0.5130	0.530	0.500	0.530	0.500	0.530	400,000	0.5130	1.92%
2024-11-28	0	0.520	0.500	0.520	0.510	0.540	405,000	210,950	0.5209	0.520	0.500	0.520	0.510	0.540	405,000	0.5209	-1.89%
2024-11-27	0	0.530	0.510	0.530	0.510	0.530	375,000	194,000	0.5173	0.530	0.510	0.530	0.510	0.530	375,000	0.5173	1.92%
2024-11-26	0	0.520	0.500	0.520	0.485	0.520	3,360,000	1,659,500	0.4939	0.520	0.500	0.520	0.485	0.520	3,360,000	0.4939	6.12%
2024-11-25	0	0.490	0.485	0.495	0.475	0.490	5,005,000	2,435,850	0.4867	0.490	0.485	0.495	0.475	0.490	5,005,000	0.4867	0.00%
2024-11-22	0	0.490	0.490	0.510	0.490	0.520	3,770,000	1,880,600	0.4988	0.490	0.490	0.510	0.490	0.520	3,770,000	0.4988	-2.00%
2024-11-21	0	0.500	0.500	0.510	0.480	0.500	510,000	250,225	0.4906	0.500	0.500	0.510	0.480	0.500	510,000	0.4906	4.17%
2024-11-20	0	0.480	0.475	0.485	0.480	0.500	380,000	185,075	0.4870	0.480	0.475	0.485	0.480	0.500	380,000	0.4870	1.05%
2024-11-19	0	0.475	0.475	0.490	0.475	0.495	415,000	201,775	0.4862	0.475	0.475	0.490	0.475	0.495	415,000	0.4862	-2.06%
2024-11-18	0	0.485	0.480	0.490	0.480	0.500	405,000	198,100	0.4891	0.485	0.480	0.490	0.480	0.500	405,000	0.4891	-3.00%
2024-11-15	0	0.500	0.500	0.510	0.500	0.520	630,000	322,350	0.5117	0.500	0.500	0.510	0.500	0.520	630,000	0.5117	-5.66%
2024-11-14	0	0.530	0.510	0.530	0.520	0.550	430,000	229,950	0.5348	0.530	0.510	0.530	0.520	0.550	430,000	0.5348	-3.64%
2024-11-13	0	0.550	0.530	0.550	0.530	0.560	435,000	236,250	0.5431	0.550	0.530	0.550	0.530	0.560	435,000	0.5431	1.85%
2024-11-12	0	0.540	0.510	0.540	0.510	0.680	6,965,000	4,468,650	0.6416	0.540	0.510	0.540	0.510	0.680	6,965,000	0.6416	-8.47%
2024-11-11	0	0.590	0.570	0.590	0.500	0.590	1,310,000	700,900	0.5350	0.590	0.570	0.590	0.500	0.590	1,310,000	0.5350	13.46%
2024-11-08	0	0.520	0.510	0.520	0.470	0.510	960,000	468,400	0.4879	0.520	0.510	0.520	0.470	0.510	960,000	0.4879	7.22%
2024-11-07	0	0.485	0.475	0.485	0.475	0.490	425,000	206,100	0.4849	0.485	0.475	0.485	0.475	0.490	425,000	0.4849	-1.02%
2024-11-06	0	0.490	0.470	0.490	0.475	0.495	485,000	233,550	0.4815	0.490	0.470	0.490	0.475	0.495	485,000	0.4815	0.00%
2024-11-05	0	0.490	0.475	0.490	0.465	0.490	420,000	200,925	0.4784	0.490	0.475	0.490	0.465	0.490	420,000	0.4784	1.03%
2024-11-04	0	0.485	0.480	0.485	0.480	0.490	450,000	219,850	0.4886	0.485	0.480	0.485	0.480	0.490	450,000	0.4886	0.00%
2024-11-01	0	0.485	0.480	0.485	0.475	0.485	420,000	200,950	0.4785	0.485	0.480	0.485	0.475	0.485	420,000	0.4785	0.00%
2024-10-31	0	0.485	0.480	0.485	0.465	0.485	430,000	205,150	0.4771	0.485	0.480	0.485	0.465	0.485	430,000	0.4771	1.04%
2024-10-30	0	0.480	0.475	0.480	0.460	0.480	870,000	415,875	0.4780	0.480	0.475	0.480	0.460	0.480	870,000	0.4780	0.00%
2024-10-29	0	0.480	0.475	0.480	0.470	0.490	425,000	202,475	0.4764	0.480	0.475	0.480	0.470	0.490	425,000	0.4764	0.00%
2024-10-28	0	0.480	0.475	0.480	0.470	0.485	380,000	181,225	0.4769	0.480	0.475	0.480	0.470	0.485	380,000	0.4769	0.00%
2024-10-25	0	0.480	0.475	0.490	0.460	0.480	185,000	87,750	0.4743	0.480	0.475	0.490	0.460	0.480	185,000	0.4743	2.13%
2024-10-24	0	0.470	0.460	0.470	0.465	0.490	290,000	137,800	0.4752	0.470	0.460	0.470	0.465	0.490	290,000	0.4752	-3.09%
2024-10-23	0	0.485	0.470	0.485	0.475	0.485	320,000	154,225	0.4820	0.485	0.470	0.485	0.475	0.485	320,000	0.4820	1.04%
2024-10-22	0	0.480	0.450	0.480	0.430	0.480	425,000	191,450	0.4505	0.480	0.450	0.480	0.430	0.480	425,000	0.4505	6.67%
2024-10-21	0	0.450	0.445	0.450	0.435	0.450	280,000	122,825	0.4387	0.450	0.445	0.450	0.435	0.450	280,000	0.4387	3.45%
2024-10-18	0	0.435	0.435	0.450	0.435	0.445	140,000	61,325	0.4380	0.435	0.435	0.450	0.435	0.445	140,000	0.4380	-1.14%
2024-10-17	0	0.440	0.440	0.450	0.430	0.450	95,000	41,775	0.4397	0.440	0.440	0.450	0.430	0.450	95,000	0.4397	2.33%
2024-10-16	0	0.430	0.420	0.435	0.410	0.430	365,000	153,525	0.4206	0.430	0.420	0.435	0.410	0.430	365,000	0.4206	3.61%
2024-10-15	0	0.415	0.415	0.420	0.415	0.420	340,000	141,350	0.4157	0.415	0.415	0.420	0.415	0.420	340,000	0.4157	-3.49%
2024-10-14	0	0.430	0.420	0.430	0.410	0.430	445,000	185,000	0.4157	0.430	0.420	0.430	0.410	0.430	445,000	0.4157	6.17%
2024-10-10	0	0.405	0.400	0.420	0.400	0.420	210,000	86,300	0.4110	0.405	0.400	0.420	0.400	0.420	210,000	0.4110	-1.22%
2024-10-09	0	0.410	0.405	0.410	0.395	0.410	205,000	82,400	0.4020	0.410	0.405	0.410	0.395	0.410	205,000	0.4020	-1.20%
2024-10-08	0	0.415	0.410	0.420	0.415	0.415	35,000	14,575	0.4164	0.415	0.410	0.420	0.415	0.415	35,000	0.4164	-1.19%
2024-10-07	0	0.420	0.415	0.420	0.410	0.435	445,000	186,250	0.4185	0.420	0.415	0.420	0.410	0.435	445,000	0.4185	-3.45%
2024-10-04	0	0.435	0.435	0.440	0.430	0.450	620,000	268,125	0.4325	0.435	0.435	0.440	0.430	0.450	620,000	0.4325	-4.40%
2024-10-03	0	0.455	0.450	0.460	0.455	0.460	710,000	325,725	0.4588	0.455	0.450	0.460	0.455	0.460	710,000	0.4588	-2.15%
2024-10-02	0	0.465	0.460	0.465	0.460	0.480	290,000	134,650	0.4643	0.465	0.460	0.465	0.460	0.480	290,000	0.4643	0.00%
2024-09-30	0	0.465	0.465	0.470	0.460	0.480	4,370,000	2,050,725	0.4693	0.465	0.465	0.470	0.460	0.480	4,370,000	0.4693	0.00%
2024-09-27	0	0.465	0.465	0.475	0.460	0.480	460,000	215,525	0.4685	0.465	0.465	0.475	0.460	0.480	460,000	0.4685	0.00%
2024-09-26	0	0.465	0.465	0.470	0.460	0.475	2,795,000	1,308,875	0.4683	0.465	0.465	0.470	0.460	0.475	2,795,000	0.4683	-1.06%
2024-09-25	0	0.470	0.465	0.470	0.470	0.480	205,000	97,350	0.4749	0.470	0.465	0.470	0.470	0.480	205,000	0.4749	-1.05%
2024-09-24	0	0.475	0.465	0.475	0.465	0.485	205,000	97,500	0.4756	0.475	0.465	0.475	0.465	0.485	205,000	0.4756	-3.06%
2024-09-23	0	0.490	0.485	0.490	0.475	0.490	380,000	183,350	0.4825	0.490	0.485	0.490	0.475	0.490	380,000	0.4825	0.00%
2024-09-20	0	0.490	0.480	0.490	0.480	0.495	345,000	168,250	0.4877	0.490	0.480	0.490	0.480	0.495	345,000	0.4877	0.00%
2024-09-19	0	0.490	0.485	0.490	0.485	0.490	315,000	153,500	0.4873	0.490	0.485	0.490	0.485	0.490	315,000	0.4873	1.03%
2024-09-17	0	0.485	0.470	0.485	0.470	0.485	225,000	107,000	0.4756	0.485	0.470	0.485	0.470	0.485	225,000	0.4756	0.00%
2024-09-16	0	0.485	0.485	0.490	0.475	0.490	230,000	111,575	0.4851	0.485	0.485	0.490	0.475	0.490	230,000	0.4851	0.00%
2024-09-13	0	0.485	0.485	0.490	0.475	0.490	250,000	121,075	0.4843	0.485	0.485	0.490	0.475	0.490	250,000	0.4843	-1.02%
2024-09-12	0	0.490	0.480	0.490	0.480	0.490	275,000	133,000	0.4836	0.490	0.480	0.490	0.480	0.490	275,000	0.4836	0.00%
2024-09-11	0	0.490	0.475	0.490	0.480	0.495	435,000	213,025	0.4897	0.490	0.475	0.490	0.480	0.495	435,000	0.4897	0.00%
2024-09-10	0	0.490	0.485	0.490	0.490	0.495	210,000	103,700	0.4938	0.490	0.485	0.490	0.490	0.495	210,000	0.4938	-1.01%
2024-09-09	0	0.495	0.485	0.495	0.485	0.495	240,000	117,300	0.4888	0.495	0.485	0.495	0.485	0.495	240,000	0.4888	1.02%
2024-09-05	0	0.490	0.485	0.495	0.485	0.495	1,130,000	553,425	0.4898	0.490	0.485	0.495	0.485	0.495	1,130,000	0.4898	0.00%
2024-09-04	0	0.490	0.485	0.490	0.485	0.500	215,000	106,075	0.4934	0.490	0.485	0.490	0.485	0.500	215,000	0.4934	-2.00%
2024-09-03	0	0.500	0.490	0.500	0.485	0.500	425,000	209,000	0.4918	0.500	0.490	0.500	0.485	0.500	425,000	0.4918	1.01%
2024-09-02	0	0.495	0.480	0.495	0.480	0.495	370,000	180,325	0.4874	0.495	0.480	0.495	0.480	0.495	370,000	0.4874	0.00%
2024-08-30	0	0.495	0.490	0.495	0.490	0.495	4,120,000	2,038,725	0.4948	0.495	0.490	0.495	0.490	0.495	4,120,000	0.4948	1.02%
2024-08-29	0	0.490	0.485	0.490	0.480	0.490	335,000	163,175	0.4871	0.490	0.485	0.490	0.480	0.490	335,000	0.4871	-1.01%
2024-08-28	0	0.495	0.480	0.500	0.485	0.495	180,000	88,525	0.4918	0.495	0.480	0.500	0.485	0.495	180,000	0.4918	0.00%
2024-08-27	0	0.495	0.485	0.495	0.470	0.495	245,000	119,925	0.4895	0.495	0.485	0.495	0.470	0.495	245,000	0.4895	1.02%
2024-08-26	0	0.490	0.490	0.495	0.480	0.510	275,000	134,875	0.4905	0.490	0.490	0.495	0.480	0.510	275,000	0.4905	0.00%
2024-08-23	0	0.490	0.490	0.495	0.480	0.500	270,000	132,850	0.4920	0.490	0.490	0.495	0.480	0.500	270,000	0.4920	-1.01%
2024-08-22	0	0.495	0.490	0.495	0.490	0.500	4,345,000	2,151,050	0.4951	0.495	0.490	0.495	0.490	0.500	4,345,000	0.4951	-1.00%
2024-08-21	0	0.500	0.495	0.500	0.490	0.500	485,000	238,225	0.4912	0.500	0.495	0.500	0.490	0.500	485,000	0.4912	3.09%
2024-08-20	0	0.485	0.470	0.485	0.480	0.490	415,000	202,375	0.4877	0.485	0.470	0.485	0.480	0.490	415,000	0.4877	-1.02%
2024-08-19	0	0.490	0.480	0.490	0.475	0.490	240,000	115,200	0.4800	0.490	0.480	0.490	0.475	0.490	240,000	0.4800	3.16%
2024-08-16	0	0.475	0.475	0.480	0.475	0.475	265,000	125,875	0.4750	0.475	0.475	0.480	0.475	0.475	265,000	0.4750	0.00%
2024-08-15	0	0.475	0.470	0.475	0.455	0.475	270,000	127,525	0.4723	0.475	0.470	0.475	0.455	0.475	270,000	0.4723	2.15%
2024-08-14	0	0.465	0.455	0.465	0.460	0.475	305,000	142,400	0.4669	0.465	0.455	0.465	0.460	0.475	305,000	0.4669	-2.11%
2024-08-13	0	0.475	0.475	0.480	0.470	0.480	275,000	130,750	0.4755	0.475	0.475	0.480	0.470	0.480	275,000	0.4755	0.00%
2024-08-12	0	0.475	0.470	0.475	0.470	0.475	255,000	121,025	0.4746	0.475	0.470	0.475	0.470	0.475	255,000	0.4746	0.00%
2024-08-09	0	0.475	0.460	0.475	0.460	0.475	390,000	181,625	0.4657	0.475	0.460	0.475	0.460	0.475	390,000	0.4657	2.15%
2024-08-08	0	0.465	0.465	0.475	0.465	0.480	355,000	165,975	0.4675	0.465	0.465	0.475	0.465	0.480	355,000	0.4675	-1.06%
2024-08-07	0	0.470	0.470	0.475	0.455	0.470	445,000	207,850	0.4671	0.470	0.470	0.475	0.455	0.470	445,000	0.4671	0.00%
2024-08-06	0	0.470	0.465	0.475	0.455	0.475	510,000	237,100	0.4649	0.470	0.465	0.475	0.455	0.475	510,000	0.4649	0.00%
2024-08-05	0	0.470	0.470	0.475	0.465	0.480	520,000	246,750	0.4745	0.470	0.470	0.475	0.465	0.480	520,000	0.4745	0.00%
2024-08-02	0	0.470	0.460	0.475	0.455	0.475	500,000	233,650	0.4673	0.470	0.460	0.475	0.455	0.475	500,000	0.4673	-1.05%
2024-08-01	0	0.475	0.470	0.475	0.470	0.480	440,000	208,700	0.4743	0.475	0.470	0.475	0.470	0.480	440,000	0.4743	-2.06%
2024-07-31	0	0.485	0.480	0.485	0.475	0.485	285,000	136,725	0.4797	0.485	0.480	0.485	0.475	0.485	285,000	0.4797	1.04%
2024-07-30	0	0.480	0.475	0.480	0.480	0.500	345,000	167,700	0.4861	0.480	0.475	0.480	0.480	0.500	345,000	0.4861	-4.00%
2024-07-29	0	0.500	0.485	0.500	0.490	0.510	725,000	362,425	0.4999	0.500	0.485	0.500	0.490	0.510	725,000	0.4999	0.00%
2024-07-26	0	0.500	0.500	0.510	0.500	0.550	1,745,000	907,450	0.5200	0.500	0.500	0.510	0.500	0.550	1,745,000	0.5200	0.00%
2024-07-25	0	0.500	0.490	0.500	0.460	0.510	1,690,000	825,400	0.4884	0.500	0.490	0.500	0.460	0.510	1,690,000	0.4884	11.11%
2024-07-24	0	0.450	0.445	0.450	0.435	0.450	610,000	268,575	0.4403	0.450	0.445	0.450	0.435	0.450	610,000	0.4403	3.45%
2024-07-23	0	0.435	0.425	0.435	0.400	0.435	2,950,000	1,217,925	0.4129	0.435	0.425	0.435	0.400	0.435	2,950,000	0.4129	8.75%
2024-07-22	0	0.400	0.395	0.405	0.400	0.430	2,840,000	1,154,950	0.4067	0.400	0.395	0.405	0.400	0.430	2,840,000	0.4067	0.00%
2024-07-19	0	0.400	0.400	0.410	0.400	0.450	3,340,000	1,360,000	0.4072	0.400	0.400	0.410	0.400	0.450	3,340,000	0.4072	-9.09%
2024-07-18	0	0.440	0.420	0.440	0.385	0.450	9,675,000	4,104,775	0.4243	0.440	0.420	0.440	0.385	0.450	9,675,000	0.4243	-2.22%
2024-07-17	0	0.450	0.435	0.455	0.400	0.480	6,070,000	2,722,450	0.4485	0.450	0.435	0.455	0.400	0.480	6,070,000	0.4485	-5.26%
2024-07-16	0	0.475	0.465	0.475	0.465	0.495	3,700,000	1,759,425	0.4755	0.475	0.465	0.475	0.465	0.495	3,700,000	0.4755	0.00%
2024-07-15	0	0.475	0.475	0.490	0.475	0.510	6,125,000	3,003,000	0.4903	0.475	0.475	0.490	0.475	0.510	6,125,000	0.4903	-4.04%
2024-07-12	0	0.495	0.495	0.500	0.480	0.510	10,020,000	4,905,075	0.4895	0.495	0.495	0.500	0.480	0.510	10,020,000	0.4895	2.06%
2024-07-11	0	0.485	0.480	0.495	0.465	0.490	5,255,000	2,530,625	0.4816	0.485	0.480	0.495	0.465	0.490	5,255,000	0.4816	1.04%
2024-07-10	0	0.480	0.475	0.480	0.465	0.485	1,295,000	615,850	0.4756	0.480	0.475	0.480	0.465	0.485	1,295,000	0.4756	1.05%
2024-07-09	0	0.475	0.465	0.475	0.460	0.495	2,720,000	1,283,225	0.4718	0.475	0.465	0.475	0.460	0.495	2,720,000	0.4718	-5.00%
2024-07-08	0	0.500	0.490	0.500	0.490	0.520	635,000	322,750	0.5083	0.500	0.490	0.500	0.490	0.520	635,000	0.5083	0.00%
2024-07-05	0	0.500	0.495	0.510	0.470	0.510	3,710,000	1,822,275	0.4912	0.500	0.495	0.510	0.470	0.510	3,710,000	0.4912	-1.96%
2024-07-04	0	0.510	0.500	0.510	0.510	0.530	240,000	124,700	0.5196	0.510	0.500	0.510	0.510	0.530	240,000	0.5196	-1.92%
2024-07-03	0	0.520	0.520	0.530	0.485	0.540	2,555,000	1,319,800	0.5166	0.520	0.520	0.530	0.485	0.540	2,555,000	0.5166	10.64%
2024-07-02	0	0.470	0.465	0.480	0.465	0.485	2,220,000	1,051,950	0.4739	0.470	0.465	0.480	0.465	0.485	2,220,000	0.4739	-5.05%
2024-06-28	0	0.495	0.485	0.495	0.475	0.495	890,000	432,825	0.4863	0.495	0.485	0.495	0.475	0.495	890,000	0.4863	3.13%
2024-06-27	0	0.480	0.475	0.485	0.475	0.510	1,240,000	609,600	0.4916	0.480	0.475	0.485	0.475	0.510	1,240,000	0.4916	-2.04%
2024-06-26	0	0.490	0.485	0.490	0.460	0.495	1,040,000	498,525	0.4794	0.490	0.485	0.490	0.460	0.495	1,040,000	0.4794	7.69%
2024-06-25	0	0.455	0.455	0.480	0.455	0.530	2,220,000	1,075,450	0.4844	0.455	0.455	0.480	0.455	0.530	2,220,000	0.4844	-10.78%
2024-06-24	0	0.510	0.495	0.510	0.445	0.550	7,950,000	3,866,125	0.4863	0.510	0.495	0.510	0.445	0.550	7,950,000	0.4863	14.61%
2024-06-21	0	0.445	0.445	0.460	0.435	0.640	7,235,000	3,672,100	0.5075	0.445	0.445	0.460	0.435	0.640	7,235,000	0.5075	-30.47%
2024-06-20	0	0.640	0.630	0.640	0.630	0.650	260,000	165,850	0.6379	0.640	0.630	0.640	0.630	0.650	260,000	0.6379	0.00%
2024-06-19	0	0.640	0.630	0.640	0.620	0.640	495,000	310,200	0.6267	0.640	0.630	0.640	0.620	0.640	495,000	0.6267	0.00%
2024-06-18	0	0.640	0.620	0.640	0.620	0.640	530,000	334,800	0.6317	0.640	0.620	0.640	0.620	0.640	530,000	0.6317	-1.54%
2024-06-17	0	0.650	0.640	0.650	0.640	0.650	210,000	136,250	0.6488	0.650	0.640	0.650	0.640	0.650	210,000	0.6488	0.00%
2024-06-14	0	0.650	0.630	0.660	0.630	0.680	215,000	139,700	0.6498	0.650	0.630	0.660	0.630	0.680	215,000	0.6498	0.00%
2024-06-13	0	0.650	0.630	0.650	0.630	0.650	195,000	125,850	0.6454	0.650	0.630	0.650	0.630	0.650	195,000	0.6454	0.00%
2024-06-12	0	0.650	0.650	0.660	0.650	0.670	280,000	184,650	0.6595	0.650	0.650	0.660	0.650	0.670	280,000	0.6595	-1.52%
2024-06-11	0	0.660	0.640	0.660	0.630	0.660	540,000	349,100	0.6465	0.660	0.640	0.660	0.630	0.660	540,000	0.6465	0.00%
2024-06-07	0	0.660	0.610	0.660	0.630	0.690	945,000	624,400	0.6607	0.660	0.610	0.660	0.630	0.690	945,000	0.6607	-1.49%
2024-06-06	0	0.670	0.660	0.670	0.660	0.690	1,785,000	1,196,850	0.6705	0.670	0.660	0.670	0.660	0.690	1,785,000	0.6705	-1.47%
2024-06-05	0	0.680	0.660	0.680	0.650	0.690	1,755,000	1,161,950	0.6621	0.680	0.660	0.680	0.650	0.690	1,755,000	0.6621	-1.45%
2024-06-04	0	0.690	0.660	0.690	0.660	0.710	365,000	251,450	0.6889	0.690	0.660	0.690	0.660	0.710	365,000	0.6889	-2.82%
2024-06-03	0	0.710	0.680	0.710	0.680	0.710	280,000	196,550	0.7020	0.710	0.680	0.710	0.680	0.710	280,000	0.7020	4.41%
2024-05-31	0	0.680	0.650	0.680	0.660	0.680	355,000	236,800	0.6670	0.680	0.650	0.680	0.660	0.680	355,000	0.6670	3.03%
2024-05-30	0	0.660	0.660	0.680	0.660	0.690	565,000	380,550	0.6735	0.660	0.660	0.680	0.660	0.690	565,000	0.6735	-1.49%
2024-05-29	0	0.670	0.650	0.670	0.660	0.710	280,000	193,350	0.6905	0.670	0.650	0.670	0.660	0.710	280,000	0.6905	0.00%
2024-05-28	0	0.670	0.660	0.680	0.660	0.690	180,000	121,250	0.6736	0.670	0.660	0.680	0.660	0.690	180,000	0.6736	0.00%
2024-05-27	0	0.670	0.650	0.670	0.640	0.700	380,000	251,650	0.6622	0.670	0.650	0.670	0.640	0.700	380,000	0.6622	-4.29%
2024-05-24	0	0.700	0.690	0.700	0.700	0.740	775,000	556,000	0.7174	0.700	0.690	0.700	0.700	0.740	775,000	0.7174	0.00%
2024-05-23	0	0.700	0.690	0.700	0.680	0.730	875,000	611,450	0.6988	0.700	0.690	0.700	0.680	0.730	875,000	0.6988	-6.67%
2024-05-22	0	0.750	0.730	0.750	0.740	0.760	505,000	375,650	0.7439	0.750	0.730	0.750	0.740	0.760	505,000	0.7439	0.00%
2024-05-21	0	0.750	0.740	0.750	0.740	0.780	685,000	517,500	0.7555	0.750	0.740	0.750	0.740	0.780	685,000	0.7555	-1.32%
2024-05-20	0	0.760	0.730	0.760	0.740	0.770	445,000	336,850	0.7570	0.760	0.730	0.760	0.740	0.770	445,000	0.7570	1.33%
2024-05-17	0	0.750	0.740	0.750	0.720	0.760	1,370,000	1,019,000	0.7438	0.750	0.740	0.750	0.720	0.760	1,370,000	0.7438	0.00%
2024-05-16	0	0.750	0.700	0.750	0.700	0.750	1,015,000	734,950	0.7241	0.750	0.700	0.750	0.700	0.750	1,015,000	0.7241	7.14%
2024-05-14	0	0.700	0.690	0.700	0.620	0.700	2,080,000	1,392,100	0.6693	0.700	0.690	0.700	0.620	0.700	2,080,000	0.6693	14.75%
2024-05-13	0	0.610	0.610	0.620	0.610	0.630	220,000	135,850	0.6175	0.610	0.610	0.620	0.610	0.630	220,000	0.6175	-3.17%
2024-05-10	0	0.630	0.610	0.630	0.600	0.630	335,000	209,550	0.6255	0.630	0.610	0.630	0.600	0.630	335,000	0.6255	0.00%
2024-05-09	0	0.630	0.600	0.630	0.600	0.630	770,000	473,900	0.6155	0.630	0.600	0.630	0.600	0.630	770,000	0.6155	0.00%
2024-05-08	0	0.630	0.610	0.630	0.600	0.630	245,000	150,350	0.6137	0.630	0.610	0.630	0.600	0.630	245,000	0.6137	0.00%
2024-05-07	0	0.630	0.610	0.630	0.610	0.630	280,000	174,750	0.6241	0.630	0.610	0.630	0.610	0.630	280,000	0.6241	5.00%
2024-05-06	0	0.600	0.580	0.600	0.580	0.660	1,365,000	831,700	0.6093	0.600	0.580	0.600	0.580	0.660	1,365,000	0.6093	-4.76%
2024-05-03	0	0.630	0.600	0.630	0.560	0.690	5,335,000	3,337,050	0.6255	0.630	0.600	0.630	0.560	0.690	5,335,000	0.6255	-7.35%
2024-05-02	0	0.680	0.660	0.680	0.650	0.710	3,605,000	2,470,900	0.6854	0.680	0.660	0.680	0.650	0.710	3,605,000	0.6854	-4.23%
2024-04-30	0	0.710	0.700	0.710	0.610	0.710	4,175,000	2,819,500	0.6753	0.710	0.700	0.710	0.610	0.710	4,175,000	0.6753	4.41%
2024-04-29	0	0.680	0.650	0.680	0.650	0.750	1,355,000	935,800	0.6906	0.680	0.650	0.680	0.650	0.750	1,355,000	0.6906	-5.56%
2024-04-26	0	0.720	0.700	0.720	0.700	0.820	7,515,000	5,740,350	0.7639	0.720	0.700	0.720	0.700	0.820	7,515,000	0.7639	-7.69%
2024-04-25	0	0.780	0.770	0.780	0.630	0.800	7,050,000	5,098,450	0.7232	0.780	0.770	0.780	0.630	0.800	7,050,000	0.7232	13.04%
2024-04-24	0	0.690	0.680	0.690	0.690	0.770	2,005,000	1,451,050	0.7237	0.690	0.680	0.690	0.690	0.770	2,005,000	0.7237	-6.76%
2024-04-23	0	0.740	0.730	0.740	0.580	0.740	8,065,000	5,537,000	0.6865	0.740	0.730	0.740	0.580	0.740	8,065,000	0.6865	27.59%
2024-04-22	0	0.580	0.580	0.590	0.510	0.620	2,755,000	1,582,000	0.5742	0.580	0.580	0.590	0.510	0.620	2,755,000	0.5742	9.43%
2024-04-19	0	0.530	0.510	0.540	0.520	0.530	475,000	249,100	0.5244	0.530	0.510	0.540	0.520	0.530	475,000	0.5244	1.92%
2024-04-18	0	0.520	0.500	0.520	0.500	0.520	2,205,000	1,118,200	0.5071	0.520	0.500	0.520	0.500	0.520	2,205,000	0.5071	4.00%
2024-04-17	0	0.500	0.490	0.510	0.490	0.500	30,000	14,850	0.4950	0.500	0.490	0.510	0.490	0.500	30,000	0.4950	0.00%
2024-04-16	0	0.500	0.485	0.500	0.510	0.510	15,000	7,650	0.5100	0.500	0.485	0.500	0.510	0.510	15,000	0.5100	3.09%
2024-04-15	0	0.485	0.480	0.510	-	-	65,000	31,525	0.4850	0.485	0.480	0.510	-	-	65,000	0.4850	0.00%
2024-04-12	0	0.485	0.485	0.500	0.485	0.485	10,000	4,850	0.4850	0.485	0.485	0.500	0.485	0.485	10,000	0.4850	0.00%
2024-04-11	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	0.00%
2024-04-10	0	0.485	0.485	0.495	0.485	0.485	5,000	2,425	0.4850	0.485	0.485	0.495	0.485	0.485	5,000	0.4850	0.00%
2024-04-09	0	0.485	0.485	0.510	0.485	0.490	45,000	21,950	0.4878	0.485	0.485	0.510	0.485	0.490	45,000	0.4878	-3.00%
2024-04-08	0	0.500	0.490	0.495	0.490	0.500	30,000	14,750	0.4917	0.500	0.490	0.495	0.490	0.500	30,000	0.4917	1.01%
2024-04-05	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	0.00%
2024-04-03	0	0.495	0.490	0.500	0.495	0.500	215,000	107,325	0.4992	0.495	0.490	0.500	0.495	0.500	215,000	0.4992	-2.94%
2024-04-02	0	0.510	0.500	0.510	0.500	0.510	165,000	82,400	0.4994	0.510	0.500	0.510	0.500	0.510	165,000	0.4994	3.03%
2024-03-28	0	0.495	0.495	0.510	0.495	0.500	400,000	199,650	0.4991	0.495	0.495	0.510	0.495	0.500	400,000	0.4991	-1.00%
2024-03-27	0	0.500	0.500	0.510	0.500	0.500	115,000	57,500	0.5000	0.500	0.500	0.510	0.500	0.500	115,000	0.5000	0.00%
2024-03-26	0	0.500	0.500	0.510	0.500	0.510	2,315,000	1,161,250	0.5016	0.500	0.500	0.510	0.500	0.510	2,315,000	0.5016	-1.96%
2024-03-25	0	0.510	0.490	0.510	0.500	0.510	10,000	5,050	0.5050	0.510	0.490	0.510	0.500	0.510	10,000	0.5050	4.08%
2024-03-22	0	0.490	0.490	0.510	0.490	0.490	10,000	4,925	0.4925	0.490	0.490	0.510	0.490	0.490	10,000	0.4925	-1.01%
2024-03-21	0	0.495	0.490	0.500	0.490	0.510	680,000	336,375	0.4947	0.495	0.490	0.500	0.490	0.510	680,000	0.4947	-2.94%
2024-03-20	0	0.510	0.500	0.510	0.500	0.510	40,000	20,050	0.5013	0.510	0.500	0.510	0.500	0.510	40,000	0.5013	0.00%
2024-03-19	0	0.510	0.495	0.510	0.495	0.510	10,000	5,025	0.5025	0.510	0.495	0.510	0.495	0.510	10,000	0.5025	3.03%
2024-03-18	0	0.495	0.490	0.510	0.495	0.495	40,000	19,800	0.4950	0.495	0.490	0.510	0.495	0.495	40,000	0.4950	-2.94%
2024-03-15	0	0.510	0.500	0.510	0.510	0.510	195,000	99,450	0.5100	0.510	0.500	0.510	0.510	0.510	195,000	0.5100	2.00%
2024-03-14	0	0.500	0.490	0.510	0.490	0.500	155,000	77,300	0.4987	0.500	0.490	0.510	0.490	0.500	155,000	0.4987	0.00%
2024-03-13	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2024-03-12	0	0.500	0.500	0.510	0.480	0.500	335,000	166,875	0.4981	0.500	0.500	0.510	0.480	0.500	335,000	0.4981	5.26%
2024-03-11	0	0.475	0.475	0.480	0.475	0.475	160,000	76,000	0.4750	0.475	0.475	0.480	0.475	0.475	160,000	0.4750	1.06%
2024-03-08	0	0.470	0.470	0.480	0.450	0.475	1,830,000	841,175	0.4597	0.470	0.470	0.480	0.450	0.475	1,830,000	0.4597	2.17%
2024-03-07	0	0.460	0.460	0.470	0.460	0.490	1,190,000	557,575	0.4686	0.460	0.460	0.470	0.460	0.490	1,190,000	0.4686	-7.07%
2024-03-06	0	0.495	0.480	0.495	0.470	0.520	4,240,000	2,044,675	0.4822	0.495	0.480	0.495	0.470	0.520	4,240,000	0.4822	-2.94%
2024-03-05	0	0.510	0.500	0.510	0.480	0.510	3,270,000	1,618,475	0.4949	0.510	0.500	0.510	0.480	0.510	3,270,000	0.4949	4.08%
2024-03-04	0	0.490	0.485	0.490	0.485	0.530	4,650,000	2,333,450	0.5018	0.490	0.485	0.490	0.485	0.530	4,650,000	0.5018	0.00%
2024-03-01	0	0.490	0.475	0.500	0.470	0.500	10,280,000	4,950,150	0.4815	0.490	0.475	0.500	0.470	0.500	10,280,000	0.4815	-2.00%
2024-02-29	0	0.500	0.465	0.500	0.450	0.500	5,695,000	2,606,150	0.4576	0.500	0.465	0.500	0.450	0.500	5,695,000	0.4576	6.38%
2024-02-28	0	0.470	0.455	0.470	0.445	0.475	6,335,000	2,916,875	0.4604	0.470	0.455	0.470	0.445	0.475	6,335,000	0.4604	1.08%
2024-02-27	0	0.465	0.465	0.480	0.465	0.480	3,740,000	1,766,575	0.4723	0.465	0.465	0.480	0.465	0.480	3,740,000	0.4723	-6.06%
2024-02-26	0	0.495	0.475	0.495	0.475	0.495	2,665,000	1,279,725	0.4802	0.495	0.475	0.495	0.475	0.495	2,665,000	0.4802	0.00%
2024-02-23	0	0.495	0.490	0.500	0.490	0.500	2,295,000	1,137,975	0.4958	0.495	0.490	0.500	0.490	0.500	2,295,000	0.4958	0.00%
2024-02-22	0	0.495	0.490	0.500	0.490	0.510	1,395,000	693,800	0.4973	0.495	0.490	0.500	0.490	0.510	1,395,000	0.4973	-1.00%
2024-02-21	0	0.500	0.490	0.510	0.475	0.510	5,615,000	2,802,875	0.4992	0.500	0.490	0.510	0.475	0.510	5,615,000	0.4992	3.09%
2024-02-20	0	0.485	0.480	0.490	0.475	0.485	800,000	383,200	0.4790	0.485	0.480	0.490	0.475	0.485	800,000	0.4790	0.00%
2024-02-19	0	0.485	0.470	0.485	0.490	0.490	5,000	2,450	0.4900	0.485	0.470	0.485	0.490	0.490	5,000	0.4900	1.04%
2024-02-16	0	0.480	0.465	0.480	0.475	0.490	1,170,000	562,650	0.4809	0.480	0.465	0.480	0.475	0.490	1,170,000	0.4809	0.00%
2024-02-15	0	0.480	0.480	0.490	0.480	0.480	55,000	26,400	0.4800	0.480	0.480	0.490	0.480	0.480	55,000	0.4800	-2.04%
2024-02-14	0	0.490	0.475	0.490	0.470	0.490	415,000	200,100	0.4822	0.490	0.475	0.490	0.470	0.490	415,000	0.4822	1.03%
2024-02-09	0	0.485	0.455	0.485	-	-	0	0	-	0.485	0.455	0.485	-	-	0	-	0.00%
2024-02-08	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2024-02-07	0	0.485	0.470	0.485	0.465	0.485	405,000	191,800	0.4736	0.485	0.470	0.485	0.465	0.485	405,000	0.4736	1.04%
2024-02-06	0	0.480	0.470	0.490	0.480	0.490	300,000	145,500	0.4850	0.480	0.470	0.490	0.480	0.490	300,000	0.4850	-2.04%
2024-02-05	0	0.490	0.470	0.495	0.460	0.490	185,000	86,900	0.4697	0.490	0.470	0.495	0.460	0.490	185,000	0.4697	2.08%
2024-02-02	0	0.480	0.470	0.480	0.480	0.480	10,000	4,800	0.4800	0.480	0.470	0.480	0.480	0.480	10,000	0.4800	0.00%
2024-02-01	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	-1.03%
2024-01-31	0	0.485	0.475	0.490	0.455	0.485	420,000	200,175	0.4766	0.485	0.475	0.490	0.455	0.485	420,000	0.4766	7.78%
2024-01-30	0	0.450	0.450	0.470	0.435	0.445	115,000	50,750	0.4413	0.450	0.450	0.470	0.435	0.445	115,000	0.4413	1.12%
2024-01-29	0	0.445	0.445	0.470	0.440	0.460	125,000	56,850	0.4548	0.445	0.445	0.470	0.440	0.460	125,000	0.4548	-2.20%
2024-01-26	0	0.455	0.440	0.470	-	-	0	0	-	0.455	0.440	0.470	-	-	0	-	0.00%
2024-01-25	0	0.455	0.435	0.475	-	-	0	0	-	0.455	0.435	0.475	-	-	0	-	2.25%
2024-01-24	0	0.445	0.445	0.465	-	-	0	0	-	0.445	0.445	0.465	-	-	0	-	1.14%
2024-01-23	0	0.440	0.435	0.450	0.435	0.440	110,000	47,875	0.4352	0.440	0.435	0.450	0.435	0.440	110,000	0.4352	2.33%
2024-01-22	0	0.430	0.430	0.435	0.430	0.460	175,000	76,200	0.4354	0.430	0.430	0.435	0.430	0.460	175,000	0.4354	-6.52%
2024-01-19	0	0.460	0.440	0.460	0.445	0.460	65,000	29,525	0.4542	0.460	0.440	0.460	0.445	0.460	65,000	0.4542	2.22%
2024-01-18	0	0.450	0.440	0.460	-	-	0	0	-	0.450	0.440	0.460	-	-	0	-	0.00%
2024-01-17	0	0.450	0.435	0.450	0.435	0.460	175,000	76,500	0.4371	0.450	0.435	0.450	0.435	0.460	175,000	0.4371	-2.17%
2024-01-16	0	0.460	0.450	0.460	0.460	0.465	125,000	57,550	0.4604	0.460	0.450	0.460	0.460	0.465	125,000	0.4604	-2.13%
2024-01-15	0	0.470	0.460	0.475	0.465	0.470	125,000	58,675	0.4694	0.470	0.460	0.475	0.465	0.470	125,000	0.4694	-3.09%
2024-01-12	0	0.485	0.465	0.485	0.485	0.485	40,000	19,400	0.4850	0.485	0.465	0.485	0.485	0.485	40,000	0.4850	0.00%
2024-01-11	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2024-01-10	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2024-01-09	0	0.485	0.465	0.485	0.465	0.470	65,000	30,450	0.4685	0.485	0.465	0.485	0.465	0.470	65,000	0.4685	3.19%
2024-01-08	0	0.470	0.460	0.470	0.470	0.470	55,000	25,850	0.4700	0.470	0.460	0.470	0.470	0.470	55,000	0.4700	0.00%
2024-01-05	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2024-01-04	0	0.470	0.460	0.470	0.460	0.470	30,000	13,900	0.4633	0.470	0.460	0.470	0.460	0.470	30,000	0.4633	-2.08%
2024-01-03	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	0.00%
2024-01-02	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	0.00%
2023-12-29	0	0.480	0.470	0.485	0.480	0.480	70,000	33,600	0.4800	0.480	0.470	0.485	0.480	0.480	70,000	0.4800	0.00%
2023-12-28	0	0.480	0.470	0.490	0.475	0.480	160,000	76,775	0.4798	0.480	0.470	0.490	0.475	0.480	160,000	0.4798	0.00%
2023-12-27	0	0.480	0.465	0.485	0.480	0.480	215,000	103,200	0.4800	0.480	0.465	0.485	0.480	0.480	215,000	0.4800	3.23%
2023-12-22	0	0.465	0.465	0.480	0.465	0.470	85,000	39,800	0.4682	0.465	0.465	0.480	0.465	0.470	85,000	0.4682	-6.06%
2023-12-21	0	0.495	0.450	0.495	0.500	0.500	5,000	2,500	0.5000	0.495	0.450	0.495	0.500	0.500	5,000	0.5000	7.61%
2023-12-20	0	0.460	0.450	0.465	-	-	0	0	-	0.460	0.450	0.465	-	-	0	-	0.00%
2023-12-19	0	0.460	0.450	0.460	0.465	0.465	5,000	2,325	0.4650	0.460	0.450	0.460	0.465	0.465	5,000	0.4650	-1.08%
2023-12-18	0	0.465	0.450	0.465	0.450	0.470	175,000	81,175	0.4639	0.465	0.450	0.465	0.450	0.470	175,000	0.4639	1.09%
2023-12-15	0	0.460	0.450	0.465	-	-	0	0	-	0.460	0.450	0.465	-	-	0	-	0.00%
2023-12-14	0	0.460	0.450	0.470	-	-	0	0	-	0.460	0.450	0.470	-	-	0	-	0.00%
2023-12-13	0	0.460	0.445	0.460	-	-	0	0	-	0.460	0.445	0.460	-	-	0	-	0.00%
2023-12-12	0	0.460	0.440	0.470	-	-	0	0	-	0.460	0.440	0.470	-	-	0	-	0.00%
2023-12-11	0	0.460	0.430	0.470	-	-	5,000	2,300	0.4600	0.460	0.430	0.470	-	-	5,000	0.4600	2.22%
2023-12-08	0	0.450	0.440	0.450	0.450	0.450	90,000	40,500	0.4500	0.450	0.440	0.450	0.450	0.450	90,000	0.4500	-4.26%
2023-12-07	0	0.470	0.440	0.470	0.445	0.470	65,000	29,050	0.4469	0.470	0.440	0.470	0.445	0.470	65,000	0.4469	4.44%
2023-12-06	0	0.450	0.440	0.470	0.450	0.460	40,000	18,050	0.4513	0.450	0.440	0.470	0.450	0.460	40,000	0.4513	-4.26%
2023-12-05	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2023-12-04	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2023-12-01	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2023-11-30	0	0.470	0.450	0.480	-	-	0	0	-	0.470	0.450	0.480	-	-	0	-	0.00%
2023-11-29	0	0.470	0.465	0.480	-	-	0	0	-	0.470	0.465	0.480	-	-	0	-	0.00%
2023-11-28	0	0.470	0.450	0.475	-	-	0	0	-	0.470	0.450	0.475	-	-	0	-	0.00%
2023-11-27	0	0.470	0.475	0.480	0.470	0.475	875,000	413,350	0.4724	0.470	0.475	0.480	0.470	0.475	875,000	0.4724	-2.08%
2023-11-24	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2023-11-23	0	0.480	0.455	0.480	0.460	0.480	20,000	9,400	0.4700	0.480	0.455	0.480	0.460	0.480	20,000	0.4700	2.13%
2023-11-22	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	0.00%
2023-11-21	0	0.470	0.450	0.470	0.455	0.470	35,000	16,000	0.4571	0.470	0.450	0.470	0.455	0.470	35,000	0.4571	-2.08%
2023-11-20	0	0.480	0.455	0.480	0.480	0.480	140,000	67,200	0.4800	0.480	0.455	0.480	0.480	0.480	140,000	0.4800	0.00%
2023-11-17	0	0.480	0.450	0.480	0.460	0.480	135,000	62,200	0.4607	0.480	0.450	0.480	0.460	0.480	135,000	0.4607	4.35%
2023-11-16	0	0.460	0.450	0.460	0.450	0.460	25,000	11,400	0.4560	0.460	0.450	0.460	0.450	0.460	25,000	0.4560	-2.13%
2023-11-15	0	0.470	0.450	0.470	0.460	0.470	175,000	82,100	0.4691	0.470	0.450	0.470	0.460	0.470	175,000	0.4691	-2.08%
2023-11-14	0	0.480	0.450	0.480	0.450	0.480	275,000	124,225	0.4517	0.480	0.450	0.480	0.450	0.480	275,000	0.4517	4.35%
2023-11-13	0	0.460	0.450	0.465	0.450	0.460	95,000	43,375	0.4566	0.460	0.450	0.465	0.450	0.460	95,000	0.4566	2.22%
2023-11-10	0	0.450	0.430	0.455	0.430	0.460	275,000	120,675	0.4388	0.450	0.430	0.455	0.430	0.460	275,000	0.4388	-2.17%
2023-11-09	0	0.460	0.455	0.460	0.460	0.460	20,000	9,200	0.4600	0.460	0.455	0.460	0.460	0.460	20,000	0.4600	-1.08%
2023-11-08	0	0.465	0.460	0.465	-	-	0	0	-	0.465	0.460	0.465	-	-	0	-	-1.06%
2023-11-07	0	0.470	0.460	0.470	0.470	0.470	5,000	2,350	0.4700	0.470	0.460	0.470	0.470	0.470	5,000	0.4700	2.17%
2023-11-06	0	0.460	0.455	0.470	0.460	0.460	50,000	23,000	0.4600	0.460	0.455	0.470	0.460	0.460	50,000	0.4600	0.00%
2023-11-03	0	0.460	0.445	0.460	0.460	0.460	20,000	9,125	0.4563	0.460	0.445	0.460	0.460	0.460	20,000	0.4563	0.00%
2023-11-02	0	0.460	0.440	0.460	0.460	0.460	5,000	2,300	0.4600	0.460	0.440	0.460	0.460	0.460	5,000	0.4600	4.55%
2023-11-01	0	0.440	0.425	0.440	0.440	0.460	35,000	15,700	0.4486	0.440	0.425	0.440	0.440	0.460	35,000	0.4486	-4.35%
2023-10-31	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2023-10-30	0	0.460	0.450	0.475	0.450	0.460	55,000	24,800	0.4509	0.460	0.450	0.475	0.450	0.460	55,000	0.4509	2.22%
2023-10-27	0	0.450	0.425	0.450	0.440	0.450	130,000	57,400	0.4415	0.450	0.425	0.450	0.440	0.450	130,000	0.4415	4.65%
2023-10-26	0	0.430	0.430	0.455	0.430	0.430	5,000	2,150	0.4300	0.430	0.430	0.455	0.430	0.430	5,000	0.4300	-5.49%
2023-10-25	0	0.455	0.440	0.460	-	-	0	0	-	0.455	0.440	0.460	-	-	0	-	0.00%
2023-10-24	0	0.455	0.420	0.460	-	-	0	0	-	0.455	0.420	0.460	-	-	0	-	0.00%
2023-10-20	0	0.455	0.450	0.460	0.450	0.455	825,000	375,250	0.4548	0.455	0.450	0.460	0.450	0.455	825,000	0.4548	1.11%
2023-10-19	0	0.450	0.450	0.460	0.450	0.450	20,000	9,000	0.4500	0.450	0.450	0.460	0.450	0.450	20,000	0.4500	0.00%
2023-10-18	0	0.450	0.410	0.455	0.450	0.450	100,000	45,000	0.4500	0.450	0.410	0.455	0.450	0.450	100,000	0.4500	-2.17%
2023-10-17	0	0.460	0.450	0.460	0.460	0.460	120,000	55,200	0.4600	0.460	0.450	0.460	0.460	0.460	120,000	0.4600	2.22%
2023-10-16	0	0.450	0.450	0.460	0.450	0.450	55,000	24,750	0.4500	0.450	0.450	0.460	0.450	0.450	55,000	0.4500	0.00%
2023-10-13	0	0.450	0.430	0.470	-	-	0	0	-	0.450	0.430	0.470	-	-	0	-	0.00%
2023-10-12	0	0.450	0.450	0.470	0.445	0.450	115,000	51,650	0.4491	0.450	0.450	0.470	0.445	0.450	115,000	0.4491	0.00%
2023-10-11	0	0.450	0.445	0.450	0.450	0.455	175,000	79,025	0.4516	0.450	0.445	0.450	0.450	0.455	175,000	0.4516	-1.10%
2023-10-10	0	0.455	0.450	0.470	0.455	0.455	5,000	2,275	0.4550	0.455	0.450	0.470	0.455	0.455	5,000	0.4550	-1.09%
2023-10-09	0	0.460	0.455	0.470	0.460	0.460	1,130,000	519,800	0.4600	0.460	0.455	0.470	0.460	0.460	1,130,000	0.4600	-1.08%
2023-10-06	0	0.465	0.465	0.475	0.465	0.475	1,535,000	721,425	0.4700	0.465	0.465	0.475	0.465	0.475	1,535,000	0.4700	-1.06%
2023-10-05	0	0.470	0.465	0.475	0.465	0.470	50,000	23,375	0.4675	0.470	0.465	0.475	0.465	0.470	50,000	0.4675	1.08%
2023-10-04	0	0.465	0.465	0.470	0.465	0.465	25,000	11,625	0.4650	0.465	0.465	0.470	0.465	0.465	25,000	0.4650	0.00%
2023-10-03	0	0.465	0.465	0.475	0.465	0.470	285,000	133,725	0.4692	0.465	0.465	0.475	0.465	0.470	285,000	0.4692	-1.06%
2023-09-29	0	0.470	0.470	0.480	-	-	5,000	2,375	0.4750	0.470	0.470	0.480	-	-	5,000	0.4750	0.00%
2023-09-28	0	0.470	0.470	0.475	0.470	0.470	15,000	7,100	0.4733	0.470	0.470	0.475	0.470	0.470	15,000	0.4733	0.00%
2023-09-27	0	0.470	0.465	0.480	0.470	0.470	110,000	51,725	0.4702	0.470	0.465	0.480	0.470	0.470	110,000	0.4702	2.17%
2023-09-26	0	0.460	0.460	0.475	0.455	0.480	50,000	23,000	0.4600	0.460	0.460	0.475	0.455	0.480	50,000	0.4600	-3.16%
2023-09-25	0	0.475	0.470	0.475	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	0.00%
2023-09-22	0	0.475	0.470	0.480	0.475	0.475	50,000	23,750	0.4750	0.475	0.470	0.480	0.475	0.475	50,000	0.4750	1.06%
2023-09-21	0	0.470	0.470	0.475	0.460	0.460	15,000	6,900	0.4600	0.470	0.470	0.475	0.460	0.460	15,000	0.4600	4.44%
2023-09-20	0	0.450	0.450	0.460	0.450	0.465	205,000	93,725	0.4572	0.450	0.450	0.460	0.450	0.465	205,000	0.4572	-3.23%
2023-09-19	0	0.465	0.460	0.465	0.465	0.465	15,000	6,975	0.4650	0.465	0.460	0.465	0.465	0.465	15,000	0.4650	-2.11%
2023-09-18	0	0.475	0.455	0.480	0.455	0.470	235,000	107,775	0.4586	0.475	0.455	0.480	0.455	0.470	235,000	0.4586	-1.04%
2023-09-15	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	0.00%
2023-09-14	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	0.00%
2023-09-13	0	0.480	0.465	0.485	0.480	0.480	400,000	192,000	0.4800	0.480	0.465	0.485	0.480	0.480	400,000	0.4800	-2.04%
2023-09-12	0	0.490	0.465	0.490	0.480	0.480	20,000	9,650	0.4825	0.490	0.465	0.490	0.480	0.480	20,000	0.4825	4.26%
2023-09-11	0	0.470	0.460	0.475	0.460	0.465	200,000	92,950	0.4648	0.470	0.460	0.475	0.460	0.465	200,000	0.4648	-1.05%
2023-09-07	0	0.475	0.470	0.495	0.475	0.490	225,000	106,950	0.4753	0.475	0.470	0.495	0.475	0.490	225,000	0.4753	-1.04%
2023-09-06	0	0.480	0.475	0.480	0.465	0.485	1,030,000	489,850	0.4756	0.480	0.475	0.480	0.465	0.485	1,030,000	0.4756	2.13%
2023-09-05	0	0.470	0.470	0.485	0.470	0.490	510,000	242,250	0.4750	0.470	0.470	0.485	0.470	0.490	510,000	0.4750	-5.05%
2023-09-04	0	0.495	0.475	0.495	0.475	0.495	640,000	307,800	0.4809	0.495	0.475	0.495	0.475	0.495	640,000	0.4809	0.00%
2023-08-31	0	0.495	0.495	0.500	0.490	0.490	55,000	26,950	0.4900	0.495	0.495	0.500	0.490	0.490	55,000	0.4900	0.00%
2023-08-30	0	0.495	0.490	0.495	0.495	0.495	35,000	17,325	0.4950	0.495	0.490	0.495	0.495	0.495	35,000	0.4950	0.00%
2023-08-29	0	0.495	0.490	0.500	0.495	0.500	160,000	79,225	0.4952	0.495	0.490	0.500	0.495	0.500	160,000	0.4952	-2.94%
2023-08-28	0	0.510	0.500	0.510	0.495	0.510	10,000	5,025	0.5025	0.510	0.500	0.510	0.495	0.510	10,000	0.5025	2.00%
2023-08-25	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-08-24	0	0.500	0.490	0.500	0.500	0.500	600,000	300,000	0.5000	0.500	0.490	0.500	0.500	0.500	600,000	0.5000	0.00%
2023-08-23	0	0.500	0.495	0.500	0.495	0.500	20,000	9,925	0.4963	0.500	0.495	0.500	0.495	0.500	20,000	0.4963	0.00%
2023-08-22	0	0.500	0.490	0.500	0.495	0.500	75,000	37,150	0.4953	0.500	0.490	0.500	0.495	0.500	75,000	0.4953	0.00%
2023-08-21	0	0.500	0.495	0.500	0.495	0.500	40,000	19,950	0.4988	0.500	0.495	0.500	0.495	0.500	40,000	0.4988	0.00%
2023-08-18	0	0.500	0.495	0.500	0.495	0.500	55,000	27,250	0.4955	0.500	0.495	0.500	0.495	0.500	55,000	0.4955	0.00%
2023-08-17	0	0.500	0.495	0.500	0.490	0.500	10,000	4,950	0.4950	0.500	0.495	0.500	0.490	0.500	10,000	0.4950	0.00%
2023-08-16	0	0.500	0.495	0.500	0.490	0.495	165,000	81,475	0.4938	0.500	0.495	0.500	0.490	0.495	165,000	0.4938	-1.96%
2023-08-15	0	0.510	0.495	0.510	0.490	0.510	25,000	12,350	0.4940	0.510	0.495	0.510	0.490	0.510	25,000	0.4940	2.00%
2023-08-14	0	0.500	0.490	0.510	0.495	0.495	35,000	17,350	0.4957	0.500	0.490	0.510	0.495	0.495	35,000	0.4957	0.00%
2023-08-11	0	0.500	0.495	0.510	0.500	0.500	270,000	135,000	0.5000	0.500	0.495	0.510	0.500	0.500	270,000	0.5000	-1.96%
2023-08-10	0	0.510	0.500	0.510	0.500	0.510	190,000	95,800	0.5042	0.510	0.500	0.510	0.500	0.510	190,000	0.5042	2.00%
2023-08-09	0	0.500	0.500	0.510	0.495	0.500	30,000	14,950	0.4983	0.500	0.500	0.510	0.495	0.500	30,000	0.4983	0.00%
2023-08-08	0	0.500	0.495	0.510	0.500	0.500	2,260,000	1,130,000	0.5000	0.500	0.495	0.510	0.500	0.500	2,260,000	0.5000	-1.96%
2023-08-07	0	0.510	0.500	0.510	0.510	0.510	420,000	211,725	0.5041	0.510	0.500	0.510	0.510	0.510	420,000	0.5041	2.00%
2023-08-04	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-08-03	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	-1.96%
2023-08-02	0	0.510	0.490	0.510	0.500	0.510	105,000	52,800	0.5029	0.510	0.490	0.510	0.500	0.510	105,000	0.5029	2.00%
2023-08-01	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-07-31	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2023-07-28	0	0.500	0.495	0.500	-	-	10,000	4,950	0.4950	0.500	0.495	0.500	-	-	10,000	0.4950	0.00%
2023-07-27	0	0.500	0.490	0.510	0.485	0.500	100,000	49,750	0.4975	0.500	0.490	0.510	0.485	0.500	100,000	0.4975	0.00%
2023-07-26	0	0.500	0.490	0.500	0.490	0.495	105,000	51,575	0.4912	0.500	0.490	0.500	0.490	0.495	105,000	0.4912	0.00%
2023-07-25	0	0.500	0.495	0.500	0.495	0.495	45,000	22,300	0.4956	0.500	0.495	0.500	0.495	0.495	45,000	0.4956	1.01%
2023-07-24	0	0.495	0.490	0.500	0.495	0.495	5,000	2,475	0.4950	0.495	0.490	0.500	0.495	0.495	5,000	0.4950	-1.00%
2023-07-21	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-07-20	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2023-07-19	0	0.500	0.490	0.500	0.495	0.500	120,000	59,475	0.4956	0.500	0.490	0.500	0.495	0.500	120,000	0.4956	0.00%
2023-07-18	0	0.500	0.495	0.500	0.495	0.500	1,025,000	507,400	0.4950	0.500	0.495	0.500	0.495	0.500	1,025,000	0.4950	0.00%
2023-07-14	0	0.500	0.490	0.500	0.500	0.500	60,000	30,000	0.5000	0.500	0.490	0.500	0.500	0.500	60,000	0.5000	0.00%
2023-07-13	0	0.500	0.490	0.500	0.500	0.500	30,000	14,750	0.4917	0.500	0.490	0.500	0.500	0.500	30,000	0.4917	0.00%
2023-07-12	0	0.500	0.495	0.500	0.495	0.500	85,000	42,100	0.4953	0.500	0.495	0.500	0.495	0.500	85,000	0.4953	0.00%
2023-07-11	0	0.500	0.495	0.500	0.495	0.500	75,000	37,175	0.4957	0.500	0.495	0.500	0.495	0.500	75,000	0.4957	0.00%
2023-07-10	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-07-07	0	0.500	0.495	0.500	0.495	0.500	25,000	12,425	0.4970	0.500	0.495	0.500	0.495	0.500	25,000	0.4970	0.00%
2023-07-06	0	0.500	0.495	0.500	0.495	0.500	85,000	42,100	0.4953	0.500	0.495	0.500	0.495	0.500	85,000	0.4953	0.00%
2023-07-05	0	0.500	0.490	0.500	0.495	0.500	50,000	24,900	0.4980	0.500	0.490	0.500	0.495	0.500	50,000	0.4980	0.00%
2023-07-04	0	0.500	0.495	0.500	0.495	0.500	25,000	12,400	0.4960	0.500	0.495	0.500	0.495	0.500	25,000	0.4960	0.00%
2023-07-03	0	0.500	0.495	0.500	0.495	0.500	195,000	96,600	0.4954	0.500	0.495	0.500	0.495	0.500	195,000	0.4954	0.00%
2023-06-30	0	0.500	0.490	0.500	0.495	0.500	260,000	128,875	0.4957	0.500	0.490	0.500	0.495	0.500	260,000	0.4957	0.00%
2023-06-29	0	0.500	0.495	0.500	0.495	0.500	85,000	42,250	0.4971	0.500	0.495	0.500	0.495	0.500	85,000	0.4971	0.00%
2023-06-28	0	0.500	0.490	0.500	0.500	0.500	15,000	7,500	0.5000	0.500	0.490	0.500	0.500	0.500	15,000	0.5000	0.00%
2023-06-27	0	0.500	0.495	0.500	0.490	0.510	135,000	66,950	0.4959	0.500	0.495	0.500	0.490	0.510	135,000	0.4959	0.00%
2023-06-26	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2023-06-23	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2023-06-21	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.490	0.500	0.500	0.500	10,000	0.5000	0.00%
2023-06-20	0	0.500	0.495	0.500	0.490	0.500	165,000	81,775	0.4956	0.500	0.495	0.500	0.490	0.500	165,000	0.4956	0.00%
2023-06-19	0	0.500	0.495	0.500	0.495	0.500	85,000	42,475	0.4997	0.500	0.495	0.500	0.495	0.500	85,000	0.4997	-1.96%
2023-06-16	0	0.510	0.495	0.510	0.500	0.510	45,000	22,550	0.5011	0.510	0.495	0.510	0.500	0.510	45,000	0.5011	2.00%
2023-06-15	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	0.500	0.500	0.510	0.500	0.500	50,000	0.5000	0.00%
2023-06-14	0	0.500	0.500	0.510	0.500	0.510	105,000	52,550	0.5005	0.500	0.500	0.510	0.500	0.510	105,000	0.5005	-1.96%
2023-06-13	0	0.510	0.500	0.510	0.500	0.510	50,000	25,050	0.5010	0.510	0.500	0.510	0.500	0.510	50,000	0.5010	2.00%
2023-06-12	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.500	0.500	0.510	0.500	0.500	100,000	0.5000	-1.96%
2023-06-09	0	0.510	0.500	0.510	0.500	0.510	60,000	30,250	0.5042	0.510	0.500	0.510	0.500	0.510	60,000	0.5042	2.00%
2023-06-08	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	0.500	0.500	0.510	0.500	0.500	50,000	0.5000	-1.96%
2023-06-07	0	0.510	0.500	0.510	0.510	0.510	25,000	12,550	0.5020	0.510	0.500	0.510	0.510	0.510	25,000	0.5020	2.00%
2023-06-06	0	0.500	0.500	0.510	0.500	0.500	980,000	490,100	0.5001	0.500	0.500	0.510	0.500	0.500	980,000	0.5001	-1.96%
2023-06-05	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2023-06-02	0	0.510	0.510	0.520	0.500	0.520	260,000	132,700	0.5104	0.510	0.510	0.520	0.500	0.520	260,000	0.5104	0.00%
2023-06-01	0	0.510	0.500	0.520	0.510	0.510	135,000	68,850	0.5100	0.510	0.500	0.520	0.510	0.510	135,000	0.5100	0.00%
2023-05-31	0	0.510	0.510	0.520	0.510	0.530	215,000	110,150	0.5123	0.510	0.510	0.520	0.510	0.530	215,000	0.5123	-3.77%
2023-05-30	0	0.530	0.510	0.540	0.500	0.540	2,050,000	1,042,800	0.5087	0.530	0.510	0.540	0.500	0.540	2,050,000	0.5087	6.00%
2023-05-29	0	0.500	0.500	0.510	0.500	0.510	110,000	55,300	0.5027	0.500	0.500	0.510	0.500	0.510	110,000	0.5027	-1.96%
2023-05-25	0	0.510	0.500	0.520	0.510	0.520	40,000	20,600	0.5150	0.510	0.500	0.520	0.510	0.520	40,000	0.5150	0.00%
2023-05-24	0	0.510	0.500	0.510	0.510	0.510	205,000	104,550	0.5100	0.510	0.500	0.510	0.510	0.510	205,000	0.5100	-1.92%
2023-05-23	0	0.520	0.510	0.520	0.510	0.520	110,000	57,100	0.5191	0.520	0.510	0.520	0.510	0.520	110,000	0.5191	0.00%
2023-05-22	0	0.520	0.510	0.520	0.510	0.520	90,000	46,150	0.5128	0.520	0.510	0.520	0.510	0.520	90,000	0.5128	0.00%
2023-05-19	0	0.520	0.510	0.520	0.510	0.530	305,000	157,650	0.5169	0.520	0.510	0.520	0.510	0.530	305,000	0.5169	-1.89%
2023-05-18	0	0.530	0.520	0.540	0.510	0.540	910,000	481,700	0.5293	0.530	0.520	0.540	0.510	0.540	910,000	0.5293	3.92%
2023-05-17	0	0.510	0.495	0.520	0.500	0.510	230,000	116,900	0.5083	0.510	0.495	0.520	0.500	0.510	230,000	0.5083	2.00%
2023-05-16	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2023-05-15	0	0.500	0.495	0.500	0.495	0.500	45,000	22,400	0.4978	0.500	0.495	0.500	0.495	0.500	45,000	0.4978	0.00%
2023-05-12	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2023-05-11	0	0.500	0.495	0.500	0.495	0.500	230,000	113,975	0.4955	0.500	0.495	0.500	0.495	0.500	230,000	0.4955	-1.96%
2023-05-10	0	0.510	0.495	0.510	0.510	0.510	5,000	2,550	0.5100	0.510	0.495	0.510	0.510	0.510	5,000	0.5100	0.00%
2023-05-09	0	0.510	0.495	0.510	0.500	0.500	240,000	120,050	0.5002	0.510	0.495	0.510	0.500	0.500	240,000	0.5002	0.00%
2023-05-08	0	0.510	0.500	0.510	0.500	0.510	170,000	85,850	0.5050	0.510	0.500	0.510	0.500	0.510	170,000	0.5050	2.00%
2023-05-05	0	0.500	0.495	0.500	0.500	0.500	40,000	20,000	0.5000	0.500	0.495	0.500	0.500	0.500	40,000	0.5000	-1.96%
2023-05-04	0	0.510	0.495	0.510	0.495	0.510	255,000	126,500	0.4961	0.510	0.495	0.510	0.495	0.510	255,000	0.4961	2.00%
2023-05-03	0	0.500	0.490	0.500	0.490	0.500	90,000	44,500	0.4944	0.500	0.490	0.500	0.490	0.500	90,000	0.4944	0.00%
2023-05-02	0	0.500	0.490	0.500	0.490	0.510	145,000	71,600	0.4938	0.500	0.490	0.500	0.490	0.510	145,000	0.4938	0.00%
2023-04-28	0	0.500	0.490	0.500	0.485	0.500	450,000	220,875	0.4908	0.500	0.490	0.500	0.485	0.500	450,000	0.4908	0.00%
2023-04-27	0	0.500	0.490	0.500	0.495	0.500	110,000	54,500	0.4955	0.500	0.490	0.500	0.495	0.500	110,000	0.4955	0.00%
2023-04-26	0	0.500	0.495	0.500	0.500	0.510	635,000	318,550	0.5017	0.500	0.495	0.500	0.500	0.510	635,000	0.5017	-3.85%
2023-04-25	0	0.520	0.500	0.520	0.500	0.520	350,000	178,050	0.5087	0.520	0.500	0.520	0.500	0.520	350,000	0.5087	0.00%
2023-04-24	0	0.520	0.500	0.520	0.510	0.530	310,000	159,450	0.5144	0.520	0.500	0.520	0.510	0.530	310,000	0.5144	0.00%
2023-04-21	0	0.520	0.510	0.520	0.510	0.520	195,000	99,550	0.5105	0.520	0.510	0.520	0.510	0.520	195,000	0.5105	0.00%
2023-04-20	0	0.520	0.510	0.520	0.510	0.530	155,000	79,450	0.5126	0.520	0.510	0.520	0.510	0.530	155,000	0.5126	0.00%
2023-04-19	0	0.520	0.510	0.520	0.520	0.540	100,000	52,300	0.5230	0.520	0.510	0.520	0.520	0.540	100,000	0.5230	-1.89%
2023-04-18	0	0.530	0.520	0.530	0.510	0.530	165,000	86,650	0.5252	0.530	0.520	0.530	0.510	0.530	165,000	0.5252	-1.85%
2023-04-17	0	0.540	0.530	0.540	0.530	0.550	240,000	129,250	0.5385	0.540	0.530	0.540	0.530	0.550	240,000	0.5385	0.00%
2023-04-14	0	0.540	0.520	0.540	0.520	0.540	400,000	212,250	0.5306	0.540	0.520	0.540	0.520	0.540	400,000	0.5306	1.89%
2023-04-13	0	0.530	0.520	0.530	0.520	0.530	565,000	295,700	0.5234	0.530	0.520	0.530	0.520	0.530	565,000	0.5234	1.92%
2023-04-12	0	0.520	0.510	0.520	0.495	0.520	325,000	165,850	0.5103	0.520	0.510	0.520	0.495	0.520	325,000	0.5103	1.96%
2023-04-11	0	0.510	0.500	0.510	0.490	0.510	2,085,000	1,043,375	0.5004	0.510	0.500	0.510	0.490	0.510	2,085,000	0.5004	0.00%
2023-04-06	0	0.510	0.500	0.510	0.475	0.510	565,000	281,625	0.4985	0.510	0.500	0.510	0.475	0.510	565,000	0.4985	3.03%
2023-04-04	0	0.495	0.465	0.495	0.445	0.500	1,665,000	767,250	0.4608	0.495	0.465	0.495	0.445	0.500	1,665,000	0.4608	6.45%
2023-04-03	0	0.465	0.460	0.465	0.455	0.465	710,000	328,125	0.4621	0.465	0.460	0.465	0.455	0.465	710,000	0.4621	-2.11%
2023-03-31	0	0.475	0.460	0.475	0.460	0.475	410,000	191,725	0.4676	0.475	0.460	0.475	0.460	0.475	410,000	0.4676	-1.04%
2023-03-30	0	0.480	0.455	0.480	0.460	0.490	1,335,000	624,475	0.4678	0.480	0.455	0.480	0.460	0.490	1,335,000	0.4678	-2.04%
2023-03-29	0	0.490	0.480	0.490	0.480	0.490	1,045,000	506,325	0.4845	0.490	0.480	0.490	0.480	0.490	1,045,000	0.4845	1.03%
2023-03-28	0	0.485	0.480	0.485	0.480	0.490	470,000	228,400	0.4860	0.485	0.480	0.485	0.480	0.490	470,000	0.4860	-1.02%
2023-03-27	0	0.490	0.485	0.490	0.485	0.495	25,000	12,200	0.4880	0.490	0.485	0.490	0.485	0.495	25,000	0.4880	0.00%
2023-03-24	0	0.490	0.485	0.490	0.485	0.495	60,000	29,550	0.4925	0.490	0.485	0.490	0.485	0.495	60,000	0.4925	-1.01%
2023-03-23	0	0.495	0.480	0.495	0.480	0.500	465,000	227,400	0.4890	0.495	0.480	0.495	0.480	0.500	465,000	0.4890	-1.00%
2023-03-22	0	0.500	0.495	0.500	0.495	0.500	60,000	29,825	0.4971	0.500	0.495	0.500	0.495	0.500	60,000	0.4971	1.01%
2023-03-21	0	0.495	0.485	0.495	0.485	0.495	40,000	19,600	0.4900	0.495	0.485	0.495	0.485	0.495	40,000	0.4900	-1.00%
2023-03-20	0	0.500	0.485	0.500	0.485	0.500	75,000	36,450	0.4860	0.500	0.485	0.500	0.485	0.500	75,000	0.4860	1.01%
2023-03-17	0	0.495	0.490	0.495	0.485	0.495	745,000	367,725	0.4936	0.495	0.490	0.495	0.485	0.495	745,000	0.4936	1.02%
2023-03-16	0	0.490	0.480	0.490	0.480	0.490	130,000	62,500	0.4808	0.490	0.480	0.490	0.480	0.490	130,000	0.4808	0.00%
2023-03-15	0	0.490	0.485	0.490	0.480	0.490	1,180,000	569,775	0.4829	0.490	0.485	0.490	0.480	0.490	1,180,000	0.4829	1.03%
2023-03-14	0	0.485	0.485	0.490	0.485	0.495	1,035,000	506,850	0.4897	0.485	0.485	0.490	0.485	0.495	1,035,000	0.4897	-3.00%
2023-03-13	0	0.500	0.490	0.500	0.495	0.500	295,000	146,800	0.4976	0.500	0.490	0.500	0.495	0.500	295,000	0.4976	1.01%
2023-03-10	0	0.495	0.495	0.500	0.495	0.500	290,000	143,675	0.4954	0.495	0.495	0.500	0.495	0.500	290,000	0.4954	-1.00%
2023-03-09	0	0.500	0.495	0.500	0.495	0.500	2,280,000	1,136,900	0.4986	0.500	0.495	0.500	0.495	0.500	2,280,000	0.4986	0.00%
2023-03-08	0	0.500	0.500	0.510	0.500	0.510	795,000	397,600	0.5001	0.500	0.500	0.510	0.500	0.510	795,000	0.5001	0.00%
2023-03-07	0	0.500	0.500	0.510	0.500	0.510	280,000	140,400	0.5014	0.500	0.500	0.510	0.500	0.510	280,000	0.5014	-1.96%
2023-03-06	0	0.510	0.500	0.510	0.500	0.510	545,000	272,850	0.5006	0.510	0.500	0.510	0.500	0.510	545,000	0.5006	0.00%
2023-03-03	0	0.510	0.500	0.510	0.500	0.510	110,000	55,300	0.5027	0.510	0.500	0.510	0.500	0.510	110,000	0.5027	0.00%
2023-03-02	0	0.510	0.500	0.510	0.510	0.510	25,000	12,750	0.5100	0.510	0.500	0.510	0.510	0.510	25,000	0.5100	0.00%
2023-03-01	0	0.510	0.500	0.510	0.510	0.510	350,000	178,500	0.5100	0.510	0.500	0.510	0.510	0.510	350,000	0.5100	0.00%
2023-02-28	0	0.510	0.500	0.510	0.500	0.510	30,000	15,150	0.5050	0.510	0.500	0.510	0.500	0.510	30,000	0.5050	2.00%
2023-02-27	0	0.500	0.500	0.510	0.500	0.520	1,620,000	814,300	0.5027	0.500	0.500	0.510	0.500	0.520	1,620,000	0.5027	-1.96%
2023-02-24	0	0.510	0.500	0.510	0.500	0.510	110,000	56,050	0.5095	0.510	0.500	0.510	0.500	0.510	110,000	0.5095	-1.92%
2023-02-23	0	0.520	0.510	0.520	0.510	0.520	165,000	84,400	0.5115	0.520	0.510	0.520	0.510	0.520	165,000	0.5115	0.00%
2023-02-22	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2023-02-21	0	0.520	0.500	0.520	0.510	0.520	295,000	150,850	0.5114	0.520	0.500	0.520	0.510	0.520	295,000	0.5114	0.00%
2023-02-20	0	0.520	0.510	0.520	0.510	0.520	85,000	43,450	0.5112	0.520	0.510	0.520	0.510	0.520	85,000	0.5112	0.00%
2023-02-17	0	0.520	0.510	0.520	0.510	0.520	405,000	206,650	0.5102	0.520	0.510	0.520	0.510	0.520	405,000	0.5102	1.96%
2023-02-16	0	0.510	0.500	0.510	0.500	0.520	685,000	349,100	0.5096	0.510	0.500	0.510	0.500	0.520	685,000	0.5096	-1.92%
2023-02-15	0	0.520	0.510	0.520	0.510	0.520	195,000	99,550	0.5105	0.520	0.510	0.520	0.510	0.520	195,000	0.5105	0.00%
2023-02-14	0	0.520	0.510	0.520	0.510	0.520	50,000	25,600	0.5120	0.520	0.510	0.520	0.510	0.520	50,000	0.5120	0.00%
2023-02-13	0	0.520	0.510	0.520	0.500	0.520	220,000	112,300	0.5105	0.520	0.510	0.520	0.500	0.520	220,000	0.5105	1.96%
2023-02-10	0	0.510	0.500	0.510	0.495	0.510	2,295,000	1,153,675	0.5027	0.510	0.500	0.510	0.495	0.510	2,295,000	0.5027	0.00%
2023-02-09	0	0.510	0.500	0.510	0.500	0.510	340,000	170,500	0.5015	0.510	0.500	0.510	0.500	0.510	340,000	0.5015	2.00%
2023-02-08	0	0.500	0.500	0.510	0.500	0.510	200,000	100,250	0.5013	0.500	0.500	0.510	0.500	0.510	200,000	0.5013	-1.96%
2023-02-07	0	0.510	0.500	0.510	0.500	0.510	210,000	107,050	0.5098	0.510	0.500	0.510	0.500	0.510	210,000	0.5098	0.00%
2023-02-06	0	0.510	0.500	0.510	0.500	0.510	145,000	73,750	0.5086	0.510	0.500	0.510	0.500	0.510	145,000	0.5086	-1.92%
2023-02-03	0	0.520	0.500	0.520	0.500	0.520	150,000	76,300	0.5087	0.520	0.500	0.520	0.500	0.520	150,000	0.5087	1.96%
2023-02-02	0	0.510	0.500	0.510	0.510	0.520	205,000	104,600	0.5102	0.510	0.500	0.510	0.510	0.520	205,000	0.5102	-1.92%
2023-02-01	0	0.520	0.500	0.520	0.500	0.520	955,000	484,200	0.5070	0.520	0.500	0.520	0.500	0.520	955,000	0.5070	4.00%
2023-01-31	0	0.500	0.500	0.510	0.500	0.510	155,000	77,750	0.5016	0.500	0.500	0.510	0.500	0.510	155,000	0.5016	0.00%
2023-01-30	0	0.500	0.500	0.510	0.500	0.510	3,710,000	1,857,400	0.5006	0.500	0.500	0.510	0.500	0.510	3,710,000	0.5006	-1.96%
2023-01-27	0	0.510	0.500	0.510	0.500	0.510	170,000	85,200	0.5012	0.510	0.500	0.510	0.500	0.510	170,000	0.5012	0.00%
2023-01-26	0	0.510	0.500	0.510	0.500	0.510	385,000	194,850	0.5061	0.510	0.500	0.510	0.500	0.510	385,000	0.5061	0.00%
2023-01-20	0	0.510	0.500	0.510	0.500	0.510	145,000	73,050	0.5038	0.510	0.500	0.510	0.500	0.510	145,000	0.5038	0.00%
2023-01-19	0	0.510	0.500	0.510	0.495	0.510	6,180,000	3,089,225	0.4999	0.510	0.500	0.510	0.495	0.510	6,180,000	0.4999	2.00%
2023-01-18	0	0.500	0.495	0.500	0.495	0.500	380,000	189,100	0.4976	0.500	0.495	0.500	0.495	0.500	380,000	0.4976	1.01%
2023-01-17	0	0.495	0.490	0.500	0.485	0.500	2,210,000	1,090,575	0.4935	0.495	0.490	0.500	0.485	0.500	2,210,000	0.4935	-1.00%
2023-01-16	0	0.500	0.500	0.510	0.500	0.510	1,195,000	597,700	0.5002	0.500	0.500	0.510	0.500	0.510	1,195,000	0.5002	0.00%
2023-01-13	0	0.500	0.500	0.510	0.500	0.520	5,050,000	2,525,700	0.5001	0.500	0.500	0.510	0.500	0.520	5,050,000	0.5001	-1.96%
2023-01-12	0	0.510	0.500	0.510	0.495	0.520	13,260,000	6,647,450	0.5013	0.510	0.500	0.510	0.495	0.520	13,260,000	0.5013	0.00%
2023-01-11	0	0.510	0.500	0.510	0.500	0.510	1,320,000	660,850	0.5006	0.510	0.500	0.510	0.500	0.510	1,320,000	0.5006	2.00%
2023-01-10	0	0.500	0.500	0.510	0.500	0.510	6,605,000	3,307,450	0.5007	0.500	0.500	0.510	0.500	0.510	6,605,000	0.5007	-1.96%
2023-01-09	0	0.510	0.510	0.520	0.500	0.540	7,735,000	3,900,350	0.5042	0.510	0.510	0.520	0.500	0.540	7,735,000	0.5042	-1.92%
2023-01-06	0	0.520	0.510	0.520	0.520	0.530	650,000	338,100	0.5202	0.520	0.510	0.520	0.520	0.530	650,000	0.5202	-3.70%
2023-01-05	0	0.540	0.530	0.540	0.510	0.540	625,000	327,400	0.5238	0.540	0.530	0.540	0.510	0.540	625,000	0.5238	1.89%
2023-01-04	0	0.530	0.510	0.530	0.510	0.530	455,000	236,450	0.5197	0.530	0.510	0.530	0.510	0.530	455,000	0.5197	1.92%
2023-01-03	0	0.520	0.510	0.520	0.510	0.530	450,000	233,050	0.5179	0.520	0.510	0.520	0.510	0.530	450,000	0.5179	0.00%
2022-12-30	0	0.520	0.520	0.530	0.520	0.540	635,000	335,150	0.5278	0.520	0.520	0.530	0.520	0.540	635,000	0.5278	-5.45%
2022-12-29	0	0.550	0.540	0.550	0.530	0.580	1,285,000	708,300	0.5512	0.550	0.540	0.550	0.530	0.580	1,285,000	0.5512	-3.51%
2022-12-28	0	0.570	0.550	0.570	0.540	0.580	2,205,000	1,232,200	0.5588	0.570	0.550	0.570	0.540	0.580	2,205,000	0.5588	5.56%
2022-12-23	0	0.540	0.520	0.540	0.520	0.540	445,000	234,250	0.5264	0.540	0.520	0.540	0.520	0.540	445,000	0.5264	1.89%
2022-12-22	0	0.530	0.510	0.530	0.510	0.530	1,030,000	537,250	0.5216	0.530	0.510	0.530	0.510	0.530	1,030,000	0.5216	0.00%
2022-12-21	0	0.530	0.510	0.530	0.520	0.530	655,000	340,950	0.5205	0.530	0.510	0.530	0.520	0.530	655,000	0.5205	0.00%
2022-12-20	0	0.530	0.510	0.530	0.510	0.530	545,000	284,200	0.5215	0.530	0.510	0.530	0.510	0.530	545,000	0.5215	3.92%
2022-12-19	0	0.510	0.495	0.510	0.495	0.510	330,000	166,550	0.5047	0.510	0.495	0.510	0.495	0.510	330,000	0.5047	2.00%
2022-12-16	0	0.500	0.500	0.510	0.495	0.500	12,005,000	6,002,250	0.5000	0.500	0.500	0.510	0.495	0.500	12,005,000	0.5000	0.00%
2022-12-15	0	0.500	0.495	0.500	0.495	0.500	590,000	294,050	0.4984	0.500	0.495	0.500	0.495	0.500	590,000	0.4984	0.00%
2022-12-14	0	0.500	0.500	0.510	0.495	0.500	12,365,000	6,181,375	0.4999	0.500	0.500	0.510	0.495	0.500	12,365,000	0.4999	0.00%
2022-12-13	0	0.500	0.495	0.500	0.495	0.500	1,095,000	542,750	0.4957	0.500	0.495	0.500	0.495	0.500	1,095,000	0.4957	0.00%
2022-12-12	0	0.500	0.495	0.500	0.495	0.500	435,000	215,550	0.4955	0.500	0.495	0.500	0.495	0.500	435,000	0.4955	0.00%
2022-12-09	0	0.500	0.495	0.500	0.495	0.510	11,485,000	5,747,100	0.5004	0.500	0.495	0.500	0.495	0.510	11,485,000	0.5004	0.00%
2022-12-08	0	0.500	0.495	0.500	0.495	0.510	8,285,000	4,143,250	0.5001	0.500	0.495	0.500	0.495	0.510	8,285,000	0.5001	0.00%
2022-12-07	0	0.500	0.500	0.510	0.495	0.520	8,490,000	4,278,250	0.5039	0.500	0.500	0.510	0.495	0.520	8,490,000	0.5039	-1.96%
2022-12-06	0	0.510	0.495	0.510	0.495	0.510	6,495,000	3,246,625	0.4999	0.510	0.495	0.510	0.495	0.510	6,495,000	0.4999	2.00%
2022-12-05	0	0.500	0.500	0.510	0.495	0.510	2,920,000	1,461,700	0.5006	0.500	0.500	0.510	0.495	0.510	2,920,000	0.5006	-1.96%
2022-12-02	0	0.510	0.500	0.510	0.495	0.510	3,850,000	1,914,200	0.4972	0.510	0.500	0.510	0.495	0.510	3,850,000	0.4972	2.00%
2022-12-01	0	0.500	0.495	0.500	0.490	0.500	7,055,000	3,500,225	0.4961	0.500	0.495	0.500	0.490	0.500	7,055,000	0.4961	0.00%
2022-11-30	0	0.500	0.495	0.500	0.495	0.520	6,255,000	3,124,175	0.4995	0.500	0.495	0.500	0.495	0.520	6,255,000	0.4995	-1.96%
2022-11-29	0	0.510	0.500	0.510	0.490	0.510	5,777,500	2,871,687	0.4970	0.510	0.500	0.510	0.490	0.510	5,777,500	0.4970	0.00%
2022-11-28	0	0.510	0.500	0.510	0.495	0.520	3,775,000	1,900,350	0.5034	0.510	0.500	0.510	0.495	0.520	3,775,000	0.5034	0.00%
2022-11-25	0	0.510	0.500	0.510	0.490	0.520	12,335,000	6,163,000	0.4996	0.510	0.500	0.510	0.490	0.520	12,335,000	0.4996	3.03%
2022-11-24	0	0.495	0.490	0.495	0.485	0.510	10,395,000	5,102,700	0.4909	0.495	0.490	0.495	0.485	0.510	10,395,000	0.4909	-1.00%
2022-11-23	0	0.500	0.500	0.510	0.495	0.510	10,600,000	5,311,800	0.5011	0.500	0.500	0.510	0.495	0.510	10,600,000	0.5011	0.00%
2022-11-22	0	0.500	0.500	0.510	0.500	0.550	10,110,000	5,094,700	0.5039	0.500	0.500	0.510	0.500	0.550	10,110,000	0.5039	-7.41%
2022-11-21	0	0.540	0.530	0.540	0.520	0.550	740,000	398,900	0.5391	0.540	0.530	0.540	0.520	0.550	740,000	0.5391	1.89%
2022-11-18	0	0.530	0.520	0.530	0.510	0.530	225,000	117,150	0.5207	0.530	0.520	0.530	0.510	0.530	225,000	0.5207	0.00%
2022-11-17	0	0.530	0.520	0.530	0.500	0.550	17,930,000	9,107,000	0.5079	0.530	0.520	0.530	0.500	0.550	17,930,000	0.5079	-3.64%
2022-11-16	0	0.550	0.530	0.560	0.540	0.620	8,565,000	4,872,300	0.5689	0.550	0.530	0.560	0.540	0.620	8,565,000	0.5689	-5.17%
2022-11-15	0	0.580	0.570	0.590	0.560	0.590	940,000	539,700	0.5741	0.580	0.570	0.590	0.560	0.590	940,000	0.5741	0.00%
2022-11-14	0	0.580	0.570	0.580	0.560	0.640	4,350,000	2,530,850	0.5818	0.580	0.570	0.580	0.560	0.640	4,350,000	0.5818	-6.45%
2022-11-11	0	0.620	0.610	0.620	0.560	0.620	2,925,000	1,719,800	0.5880	0.620	0.610	0.620	0.560	0.620	2,925,000	0.5880	3.33%
2022-11-10	0	0.600	0.590	0.600	0.580	0.670	12,330,000	7,628,300	0.6187	0.600	0.590	0.600	0.580	0.670	12,330,000	0.6187	0.00%
2022-11-09	0	0.600	0.590	0.600	0.540	0.630	9,410,000	5,571,000	0.5920	0.600	0.590	0.600	0.540	0.630	9,410,000	0.5920	11.11%
2022-11-08	0	0.540	0.530	0.540	0.530	0.540	135,000	72,200	0.5348	0.540	0.530	0.540	0.530	0.540	135,000	0.5348	1.89%
2022-11-07	0	0.530	0.530	0.550	0.530	0.550	660,000	357,950	0.5423	0.530	0.530	0.550	0.530	0.550	660,000	0.5423	0.00%
2022-11-04	0	0.530	0.530	0.540	0.530	0.550	2,420,000	1,316,750	0.5441	0.530	0.530	0.540	0.530	0.550	2,420,000	0.5441	-3.64%
2022-11-03	0	0.550	0.540	0.550	0.540	0.570	1,115,000	609,400	0.5465	0.550	0.540	0.550	0.540	0.570	1,115,000	0.5465	1.85%
2022-11-02	0	0.540	0.530	0.540	0.520	0.560	1,555,000	830,050	0.5338	0.540	0.530	0.540	0.520	0.560	1,555,000	0.5338	1.89%
2022-11-01	0	0.530	0.530	0.540	0.520	0.550	3,040,000	1,618,700	0.5325	0.530	0.530	0.540	0.520	0.550	3,040,000	0.5325	1.92%
2022-10-31	0	0.520	0.510	0.520	0.500	0.520	1,660,000	847,350	0.5105	0.520	0.510	0.520	0.500	0.520	1,660,000	0.5105	4.00%
2022-10-28	0	0.500	0.495	0.500	0.490	0.510	2,965,000	1,472,275	0.4966	0.500	0.495	0.500	0.490	0.510	2,965,000	0.4966	0.00%
2022-10-27	0	0.500	0.500	0.510	0.500	0.510	1,015,000	508,650	0.5011	0.500	0.500	0.510	0.500	0.510	1,015,000	0.5011	-1.96%
2022-10-26	0	0.510	0.500	0.510	0.500	0.510	1,910,000	960,900	0.5031	0.510	0.500	0.510	0.500	0.510	1,910,000	0.5031	0.00%
2022-10-25	0	0.510	0.500	0.510	0.500	0.510	650,000	325,750	0.5012	0.510	0.500	0.510	0.500	0.510	650,000	0.5012	2.00%
2022-10-24	0	0.500	0.500	0.520	0.500	0.530	2,105,000	1,079,250	0.5127	0.500	0.500	0.520	0.500	0.530	2,105,000	0.5127	-5.66%
2022-10-21	0	0.530	0.520	0.530	0.500	0.560	4,870,000	2,589,000	0.5316	0.530	0.520	0.530	0.500	0.560	4,870,000	0.5316	3.92%
2022-10-20	0	0.510	0.500	0.510	0.500	0.520	3,595,000	1,806,800	0.5026	0.510	0.500	0.510	0.500	0.520	3,595,000	0.5026	0.00%
2022-10-19	0	0.510	0.500	0.510	0.495	0.510	2,945,000	1,479,825	0.5025	0.510	0.500	0.510	0.495	0.510	2,945,000	0.5025	0.00%
2022-10-18	0	0.510	0.500	0.510	0.500	0.550	9,000,000	4,600,500	0.5112	0.510	0.500	0.510	0.500	0.550	9,000,000	0.5112	0.00%
2022-10-17	0	0.510	0.500	0.510	0.500	0.530	4,515,000	2,271,950	0.5032	0.510	0.500	0.510	0.500	0.530	4,515,000	0.5032	-3.77%
2022-10-14	0	0.530	0.510	0.530	0.500	0.560	3,070,000	1,617,650	0.5269	0.530	0.510	0.530	0.500	0.560	3,070,000	0.5269	1.92%
2022-10-13	0	0.520	0.510	0.520	0.495	0.530	3,777,500	1,909,825	0.5056	0.520	0.510	0.520	0.495	0.530	3,777,500	0.5056	1.96%
2022-10-12	0	0.510	0.510	0.520	0.500	0.600	20,130,000	10,843,350	0.5387	0.510	0.510	0.520	0.500	0.600	20,130,000	0.5387	-12.07%
2022-10-11	0	0.580	0.570	0.580	0.560	0.660	35,310,000	21,498,750	0.6089	0.580	0.570	0.580	0.560	0.660	35,310,000	0.6089	5.45%
2022-10-10	0	0.550	0.550	0.560	0.520	0.670	50,050,000	30,501,400	0.6094	0.550	0.550	0.560	0.520	0.670	50,050,000	0.6094

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---