Prices and Webb-site Total Returns

V & V Technology Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08113	2016-01-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0.450	0.445	0.480	0.410	0.450	80,000	35,450	0.4431	0.450	0.445	0.480	0.410	0.450	80,000	0.4431	9.76%
2026-02-03	0.410	0.410	0.540	-	-	0	0	-	0.410	0.410	0.540	-	-	0	-	2.50%
2026-02-02	0.400	0.385	0.420	-	-	0	0	-	0.400	0.385	0.420	-	-	0	-	0.00%
2026-01-30	0.400	0.395	0.420	0.400	0.400	25,100	10,037	0.3999	0.400	0.395	0.420	0.400	0.400	25,100	0.3999	3.90%
2026-01-29	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2026-01-28	0.385	0.375	0.400	0.380	0.395	45,000	17,550	0.3900	0.385	0.375	0.400	0.380	0.395	45,000	0.3900	1.32%
2026-01-27	0.380	0.370	0.390	-	-	0	0	-	0.380	0.370	0.390	-	-	0	-	0.00%
2026-01-26	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2026-01-23	0.380	0.370	0.390	0.380	0.380	20,000	7,600	0.3800	0.380	0.370	0.390	0.380	0.380	20,000	0.3800	1.33%
2026-01-22	0.375	0.360	0.390	-	-	0	0	-	0.375	0.360	0.390	-	-	0	-	1.35%
2026-01-21	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	2.78%
2026-01-20	0.360	0.360	0.390	0.355	0.355	40,000	14,200	0.3550	0.360	0.360	0.390	0.355	0.355	40,000	0.3550	1.41%
2026-01-19	0.355	0.345	0.380	0.355	0.360	25,000	8,900	0.3560	0.355	0.345	0.380	0.355	0.360	25,000	0.3560	-6.58%
2026-01-16	0.380	0.360	0.385	0.380	0.400	65,864	25,893	0.3931	0.380	0.360	0.385	0.380	0.400	65,864	0.3931	10.14%
2026-01-15	0.345	0.345	0.410	0.330	0.330	5,000	1,650	0.3300	0.345	0.345	0.410	0.330	0.330	5,000	0.3300	-4.17%
2026-01-14	0.360	0.330	0.405	-	-	0	0	-	0.360	0.330	0.405	-	-	0	-	0.00%
2026-01-13	0.360	0.330	0.410	-	-	0	0	-	0.360	0.330	0.410	-	-	0	-	0.00%
2026-01-09	0.360	0.330	0.405	0.405	0.405	15,000	6,075	0.4050	0.360	0.330	0.405	0.405	0.405	15,000	0.4050	0.00%
2026-01-08	0.360	0.330	0.425	-	-	0	0	-	0.360	0.330	0.425	-	-	0	-	0.00%
2026-01-07	0.360	0.330	0.430	-	-	0	0	-	0.360	0.330	0.430	-	-	0	-	0.00%
2026-01-06	0.360	0.335	0.430	0.360	0.360	20,000	7,200	0.3600	0.360	0.335	0.430	0.360	0.360	20,000	0.3600	0.00%
2026-01-05	0.360	0.330	0.430	-	-	0	0	-	0.360	0.330	0.430	-	-	0	-	0.00%
2025-12-31	0.360	0.330	0.410	0.315	0.360	300,000	99,000	0.3300	0.360	0.330	0.410	0.315	0.360	300,000	0.3300	18.03%
2025-12-30	0.305	0.300	0.325	-	-	0	0	-	0.305	0.300	0.325	-	-	0	-	0.00%
2025-12-29	0.305	0.300	0.335	0.305	0.305	40,000	12,200	0.3050	0.305	0.300	0.335	0.305	0.305	40,000	0.3050	1.67%
2025-12-24	0.300	0.300	0.310	0.300	0.300	50,000	15,000	0.3000	0.300	0.300	0.310	0.300	0.300	50,000	0.3000	-3.23%
2025-12-23	0.310	0.300	0.310	0.305	0.310	110,000	33,750	0.3068	0.310	0.300	0.310	0.305	0.310	110,000	0.3068	1.64%
2025-12-22	0.305	0.300	0.320	0.305	0.305	20,000	6,100	0.3050	0.305	0.300	0.320	0.305	0.305	20,000	0.3050	0.00%
2025-12-19	0.305	0.305	0.335	0.305	0.320	180,057	57,016	0.3167	0.305	0.305	0.335	0.305	0.320	180,057	0.3167	-6.15%
2025-12-18	0.325	0.325	0.355	0.320	0.400	310,000	111,025	0.3581	0.325	0.325	0.355	0.320	0.400	310,000	0.3581	6.56%
2025-12-17	0.305	0.305	0.320	0.305	0.325	270,000	84,850	0.3143	0.305	0.305	0.320	0.305	0.325	270,000	0.3143	-8.96%
2025-12-16	0.335	0.330	0.385	0.335	0.350	140,000	47,312	0.3379	0.335	0.330	0.385	0.335	0.350	140,000	0.3379	-14.10%
2025-12-15	0.390	0.390	0.415	0.390	0.495	1,150,000	548,475	0.4769	0.390	0.390	0.415	0.390	0.495	1,150,000	0.4769	4.00%
2025-12-12	0.375	0.375	0.420	0.375	0.390	110,000	42,525	0.3866	0.375	0.375	0.420	0.375	0.390	110,000	0.3866	-7.41%
2025-12-11	0.405	0.390	0.410	0.350	0.415	788,000	307,090	0.3897	0.405	0.390	0.410	0.350	0.415	788,000	0.3897	14.08%
2025-12-10	0.355	0.355	0.365	-	-	0	0	-	0.355	0.355	0.365	-	-	0	-	0.00%
2025-12-09	0.355	0.350	0.365	0.355	0.355	15,000	5,325	0.3550	0.355	0.350	0.365	0.355	0.355	15,000	0.3550	2.90%
2025-12-08	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	2.99%
2025-12-05	0.335	0.335	0.360	-	-	0	0	-	0.335	0.335	0.360	-	-	0	-	0.00%
2025-12-04	0.335	0.335	0.365	0.335	0.335	13,000	4,705	0.3619	0.335	0.335	0.365	0.335	0.335	13,000	0.3619	-9.46%
2025-12-03	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2025-12-02	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2025-12-01	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2025-11-28	0.370	0.340	0.375	-	-	0	0	-	0.370	0.340	0.375	-	-	0	-	0.00%
2025-11-27	0.370	0.340	0.375	-	-	43	13	0.3023	0.370	0.340	0.375	-	-	43	0.3023	0.00%
2025-11-26	0.370	0.335	0.375	-	-	0	0	-	0.370	0.335	0.375	-	-	0	-	0.00%
2025-11-25	0.370	0.340	0.375	-	-	0	0	-	0.370	0.340	0.375	-	-	0	-	0.00%
2025-11-24	0.370	0.340	0.400	0.370	0.370	200,000	74,000	0.3700	0.370	0.340	0.400	0.370	0.370	200,000	0.3700	0.00%
2025-11-21	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2025-11-20	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2025-11-19	0.370	0.335	0.375	-	-	0	0	-	0.370	0.335	0.375	-	-	0	-	0.00%
2025-11-18	0.370	0.335	0.375	-	-	28	8	0.2857	0.370	0.335	0.375	-	-	28	0.2857	0.00%
2025-11-17	0.370	0.335	0.380	0.365	0.370	350,000	128,500	0.3671	0.370	0.335	0.380	0.365	0.370	350,000	0.3671	4.23%
2025-11-14	0.355	0.335	0.360	-	-	0	0	-	0.355	0.335	0.360	-	-	0	-	0.00%
2025-11-13	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2025-11-12	0.355	0.335	0.365	-	-	216	68	0.3148	0.355	0.335	0.365	-	-	216	0.3148	0.00%
2025-11-11	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	-1.39%
2025-11-07	0.360	0.355	0.365	0.335	0.360	301,000	106,825	0.3549	0.360	0.355	0.365	0.335	0.360	301,000	0.3549	1.41%
2025-11-06	0.355	0.350	0.370	-	-	30,000	10,500	0.3500	0.355	0.350	0.370	-	-	30,000	0.3500	0.00%
2025-11-05	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2025-11-04	0.355	0.350	0.400	0.355	0.400	95,000	35,975	0.3787	0.355	0.350	0.400	0.355	0.400	95,000	0.3787	0.00%
2025-11-03	0.355	0.350	0.400	-	-	0	0	-	0.355	0.350	0.400	-	-	0	-	0.00%
2025-10-31	0.355	0.350	0.395	0.355	0.365	60,000	21,700	0.3617	0.355	0.350	0.395	0.355	0.365	60,000	0.3617	0.00%
2025-10-30	0.355	0.355	0.370	0.355	0.355	15,000	5,325	0.3550	0.355	0.355	0.370	0.355	0.355	15,000	0.3550	-2.74%
2025-10-28	0.365	0.355	0.370	0.365	0.365	5,288	1,921	0.3633	0.365	0.355	0.370	0.365	0.365	5,288	0.3633	0.00%
2025-10-27	0.365	0.360	0.370	-	-	432	144	0.3333	0.365	0.360	0.370	-	-	432	0.3333	0.00%
2025-10-24	0.365	0.360	0.375	0.365	0.365	55,000	20,075	0.3650	0.365	0.360	0.375	0.365	0.365	55,000	0.3650	0.00%
2025-10-23	0.365	0.350	0.385	0.365	0.375	45,000	16,525	0.3672	0.365	0.350	0.385	0.365	0.375	45,000	0.3672	-5.19%
2025-10-22	0.385	0.380	0.405	-	-	0	0	-	0.385	0.380	0.405	-	-	0	-	0.00%
2025-10-21	0.385	0.385	0.415	-	-	1,009	368	0.3647	0.385	0.385	0.415	-	-	1,009	0.3647	0.00%
2025-10-20	0.385	0.385	0.415	-	-	0	0	-	0.385	0.385	0.415	-	-	0	-	0.00%
2025-10-17	0.385	0.365	0.405	-	-	0	0	-	0.385	0.365	0.405	-	-	0	-	0.00%
2025-10-16	0.385	0.370	0.425	-	-	0	0	-	0.385	0.370	0.425	-	-	0	-	0.00%
2025-10-15	0.385	0.385	0.420	0.385	0.390	150,000	58,000	0.3867	0.385	0.385	0.420	0.385	0.390	150,000	0.3867	-2.53%
2025-10-14	0.395	0.380	0.430	-	-	0	0	-	0.395	0.380	0.430	-	-	0	-	0.00%
2025-10-13	0.395	0.395	0.440	0.395	0.395	13,000	4,875	0.3750	0.395	0.395	0.440	0.395	0.395	13,000	0.3750	-12.22%
2025-10-10	0.450	0.400	0.450	-	-	604	229	0.3791	0.450	0.400	0.450	-	-	604	0.3791	0.00%
2025-10-09	0.450	0.390	0.450	-	-	14	5	0.3571	0.450	0.390	0.450	-	-	14	0.3571	0.00%
2025-10-08	0.450	0.450	0.470	0.450	0.480	10,000	4,650	0.4650	0.450	0.450	0.470	0.450	0.480	10,000	0.4650	-8.16%
2025-10-06	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2025-10-03	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2025-10-02	0.490	0.450	0.490	0.430	0.500	190,028	82,061	0.4318	0.490	0.450	0.490	0.430	0.500	190,028	0.4318	8.89%
2025-09-30	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2025-09-29	0.450	0.415	0.450	0.450	0.450	5,000	2,250	0.4500	0.450	0.415	0.450	0.450	0.450	5,000	0.4500	0.00%
2025-09-26	0.450	0.415	0.455	-	-	0	0	-	0.450	0.415	0.455	-	-	0	-	0.00%
2025-09-25	0.450	0.450	0.465	-	-	28	11	0.3929	0.450	0.450	0.465	-	-	28	0.3929	0.00%
2025-09-24	0.450	0.415	0.465	-	-	0	0	-	0.450	0.415	0.465	-	-	0	-	0.00%
2025-09-23	0.450	0.415	0.465	-	-	0	0	-	0.450	0.415	0.465	-	-	0	-	0.00%
2025-09-22	0.450	0.450	0.485	0.380	0.470	344,376	153,181	0.4448	0.450	0.450	0.485	0.380	0.470	344,376	0.4448	-4.26%
2025-09-19	0.470	0.405	0.470	-	-	0	0	-	0.470	0.405	0.470	-	-	0	-	0.00%
2025-09-18	0.470	0.410	0.470	0.470	0.470	85,000	40,075	0.4715	0.470	0.410	0.470	0.470	0.470	85,000	0.4715	9.30%
2025-09-17	0.430	0.400	0.455	-	-	432	172	0.3981	0.430	0.400	0.455	-	-	432	0.3981	0.00%
2025-09-16	0.430	0.400	0.455	0.430	0.430	10,000	4,300	0.4300	0.430	0.400	0.455	0.430	0.430	10,000	0.4300	2.38%
2025-09-15	0.420	0.420	0.445	0.410	0.485	320,000	141,175	0.4412	0.420	0.420	0.445	0.410	0.485	320,000	0.4412	-6.67%
2025-09-12	0.450	0.450	0.480	0.400	0.495	380,000	166,650	0.4386	0.450	0.450	0.480	0.400	0.495	380,000	0.4386	0.00%
2025-09-11	0.450	0.370	0.500	0.420	0.520	440,000	209,075	0.4752	0.450	0.370	0.500	0.420	0.520	440,000	0.4752	2.27%
2025-09-10	0.440	0.410	0.440	0.440	0.450	125,000	55,200	0.4416	0.440	0.410	0.440	0.440	0.450	125,000	0.4416	3.53%
2025-09-09	0.425	0.360	0.425	0.430	0.430	15,000	6,450	0.4300	0.425	0.360	0.425	0.430	0.430	15,000	0.4300	7.59%
2025-09-08	0.395	0.350	0.435	-	-	0	0	-	0.395	0.350	0.435	-	-	0	-	0.00%
2025-09-05	0.395	0.395	0.440	0.310	0.395	65,000	24,400	0.3754	0.395	0.395	0.440	0.310	0.395	65,000	0.3754	9.72%
2025-09-04	0.360	0.360	0.415	-	-	23	7	0.3043	0.360	0.360	0.415	-	-	23	0.3043	0.00%
2025-09-03	0.360	0.360	0.400	0.355	0.360	50,000	18,425	0.3685	0.360	0.360	0.400	0.355	0.360	50,000	0.3685	-7.69%
2025-09-02	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	-2.50%
2025-09-01	0.400	0.400	0.430	0.390	0.445	150,000	59,825	0.3988	0.400	0.400	0.430	0.390	0.445	150,000	0.3988	2.56%
2025-08-29	0.390	0.310	0.420	-	-	0	0	-	0.390	0.310	0.420	-	-	0	-	0.00%
2025-08-28	0.390	0.320	0.450	-	-	0	0	-	0.390	0.320	0.450	-	-	0	-	0.00%
2025-08-27	0.390	0.320	0.405	-	-	0	0	-	0.390	0.320	0.405	-	-	0	-	0.00%
2025-08-26	0.390	0.330	0.405	-	-	288	103	0.3576	0.390	0.330	0.405	-	-	288	0.3576	0.00%
2025-08-25	0.390	0.330	0.430	-	-	0	0	-	0.390	0.330	0.430	-	-	0	-	0.00%
2025-08-22	0.390	0.320	0.440	-	-	0	0	-	0.390	0.320	0.440	-	-	0	-	0.00%
2025-08-21	0.390	0.320	0.435	-	-	0	0	-	0.390	0.320	0.435	-	-	0	-	0.00%
2025-08-20	0.390	0.375	0.430	-	-	0	0	-	0.390	0.375	0.430	-	-	0	-	0.00%
2025-08-19	0.390	0.340	0.440	-	-	57	19	0.3333	0.390	0.340	0.440	-	-	57	0.3333	0.00%
2025-08-18	0.390	0.350	0.430	-	-	0	0	-	0.390	0.350	0.430	-	-	0	-	0.00%
2025-08-15	0.390	0.310	0.445	-	-	0	0	-	0.390	0.310	0.445	-	-	0	-	0.00%
2025-08-14	0.390	0.320	0.445	-	-	0	0	-	0.390	0.320	0.445	-	-	0	-	0.00%
2025-08-13	0.390	0.335	0.430	-	-	0	0	-	0.390	0.335	0.430	-	-	0	-	0.00%
2025-08-12	0.390	0.340	0.450	-	-	0	0	-	0.390	0.340	0.450	-	-	0	-	0.00%
2025-08-11	0.390	0.350	0.450	0.390	0.390	10,000	3,900	0.3900	0.390	0.350	0.450	0.390	0.390	10,000	0.3900	0.00%
2025-08-08	0.390	0.390	0.425	0.390	0.390	8,000	3,060	0.3825	0.390	0.390	0.425	0.390	0.390	8,000	0.3825	-2.50%
2025-08-07	0.400	0.330	0.450	-	-	0	0	-	0.400	0.330	0.450	-	-	0	-	0.00%
2025-08-06	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2025-08-05	0.400	0.330	0.450	-	-	0	0	-	0.400	0.330	0.450	-	-	0	-	0.00%
2025-08-04	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2025-08-01	0.400	0.370	0.450	-	-	86	28	0.3256	0.400	0.370	0.450	-	-	86	0.3256	0.00%
2025-07-31	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2025-07-30	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2025-07-29	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2025-07-28	0.400	0.400	0.450	0.360	0.360	10,364	3,731	0.3600	0.400	0.400	0.450	0.360	0.360	10,364	0.3600	14.29%
2025-07-25	0.350	0.350	0.475	-	-	288	89	0.3090	0.350	0.350	0.475	-	-	288	0.3090	2.94%
2025-07-24	0.340	0.340	0.385	-	-	0	0	-	0.340	0.340	0.385	-	-	0	-	3.03%
2025-07-23	0.330	0.305	0.385	0.325	0.335	135,000	44,675	0.3309	0.330	0.305	0.385	0.325	0.335	135,000	0.3309	0.00%
2025-07-22	0.330	0.335	0.385	0.325	0.325	50,000	16,250	0.3250	0.330	0.335	0.385	0.325	0.325	50,000	0.3250	-14.29%
2025-07-21	0.385	0.320	0.430	-	-	0	0	-	0.385	0.320	0.430	-	-	0	-	0.00%
2025-07-18	0.385	0.345	0.430	-	-	0	0	-	0.385	0.345	0.430	-	-	0	-	0.00%
2025-07-17	0.385	0.340	0.430	-	-	0	0	-	0.385	0.340	0.430	-	-	0	-	0.00%
2025-07-16	0.385	0.335	0.385	-	-	0	0	-	0.385	0.335	0.385	-	-	0	-	0.00%
2025-07-15	0.385	0.350	0.430	-	-	0	0	-	0.385	0.350	0.430	-	-	0	-	0.00%
2025-07-14	0.385	0.350	0.450	-	-	0	0	-	0.385	0.350	0.450	-	-	0	-	0.00%
2025-07-11	0.385	0.340	0.440	-	-	0	0	-	0.385	0.340	0.440	-	-	0	-	0.00%
2025-07-10	0.385	0.350	0.450	-	-	2,000	515	0.2575	0.385	0.350	0.450	-	-	2,000	0.2575	0.00%
2025-07-09	0.385	0.360	0.450	0.385	0.385	15,216	5,851	0.3845	0.385	0.360	0.450	0.385	0.385	15,216	0.3845	0.00%
2025-07-08	0.385	0.360	0.385	0.350	0.385	54,000	19,135	0.3544	0.385	0.360	0.385	0.350	0.385	54,000	0.3544	-1.28%
2025-07-07	0.390	0.350	0.450	-	-	0	0	-	0.390	0.350	0.450	-	-	0	-	0.00%
2025-07-04	0.390	0.360	0.450	-	-	0	0	-	0.390	0.360	0.450	-	-	0	-	0.00%
2025-07-03	0.390	0.360	0.450	-	-	10,720	3,844	0.3586	0.390	0.360	0.450	-	-	10,720	0.3586	0.00%
2025-07-02	0.390	0.360	0.450	0.390	0.390	30,000	11,700	0.3900	0.390	0.360	0.450	0.390	0.390	30,000	0.3900	0.00%
2025-06-30	0.390	0.370	0.450	-	-	0	0	-	0.390	0.370	0.450	-	-	0	-	0.00%
2025-06-27	0.390	0.390	0.450	0.380	0.380	5,000	1,900	0.3800	0.390	0.390	0.450	0.380	0.380	5,000	0.3800	-4.88%
2025-06-26	0.410	0.350	0.410	-	-	592	177	0.2990	0.410	0.350	0.410	-	-	592	0.2990	-5.75%
2025-06-25	0.435	0.350	0.450	-	-	0	0	-	0.435	0.350	0.450	-	-	0	-	0.00%
2025-06-24	0.435	0.350	0.460	-	-	0	0	-	0.435	0.350	0.460	-	-	0	-	0.00%
2025-06-23	0.435	0.380	0.480	-	-	0	0	-	0.435	0.380	0.480	-	-	0	-	0.00%
2025-06-20	0.435	0.330	0.480	-	-	0	0	-	0.435	0.330	0.480	-	-	0	-	0.00%
2025-06-19	0.435	0.315	0.480	-	-	0	0	-	0.435	0.315	0.480	-	-	0	-	0.00%
2025-06-18	0.435	-	0.490	-	-	0	0	-	0.435	-	0.490	-	-	0	-	0.00%
2025-06-17	0.435	0.350	0.435	-	-	0	0	-	0.435	0.350	0.435	-	-	0	-	0.00%
2025-06-16	0.435	-	0.490	-	-	0	0	-	0.435	-	0.490	-	-	0	-	0.00%
2025-06-13	0.435	0.335	0.490	-	-	144	48	0.3333	0.435	0.335	0.490	-	-	144	0.3333	0.00%
2025-06-12	0.435	0.380	0.490	-	-	28	10	0.3571	0.435	0.380	0.490	-	-	28	0.3571	0.00%
2025-06-11	0.435	0.325	0.495	-	-	10,000	4,350	0.4350	0.435	0.325	0.495	-	-	10,000	0.4350	0.00%
2025-06-10	0.435	0.430	0.460	0.315	0.430	33,000	12,975	0.3932	0.435	0.430	0.460	0.315	0.430	33,000	0.3932	1.16%
2025-06-09	0.430	0.325	0.460	-	-	1,281	416	0.3247	0.430	0.325	0.460	-	-	1,281	0.3247	0.00%
2025-06-06	0.430	0.340	0.430	-	-	0	0	-	0.430	0.340	0.430	-	-	0	-	0.00%
2025-06-05	0.430	0.365	0.460	-	-	0	0	-	0.430	0.365	0.460	-	-	0	-	0.00%
2025-06-04	0.430	0.400	0.460	-	-	72	27	0.3750	0.430	0.400	0.460	-	-	72	0.3750	0.00%
2025-06-03	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	-4.44%
2025-06-02	0.450	-	0.460	0.450	0.450	1,000	450	0.4500	0.450	-	0.460	0.450	0.450	1,000	0.4500	-4.26%
2025-05-30	0.470	-	0.450	-	-	0	0	-	0.470	-	0.450	-	-	0	-	0.00%
2025-05-29	0.470	0.400	0.450	-	-	0	0	-	0.470	0.400	0.450	-	-	0	-	0.00%
2025-05-28	0.470	0.400	0.470	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	0.00%
2025-05-27	0.470	0.370	0.470	0.460	0.470	4,000	1,870	0.4675	0.470	0.370	0.470	0.460	0.470	4,000	0.4675	10.59%
2025-05-26	0.425	0.370	0.470	-	-	0	0	-	0.425	0.370	0.470	-	-	0	-	0.00%
2025-05-23	0.425	0.350	0.425	-	-	0	0	-	0.425	0.350	0.425	-	-	0	-	0.00%
2025-05-22	0.425	0.410	0.425	0.390	0.425	22,000	9,010	0.4095	0.425	0.410	0.425	0.390	0.425	22,000	0.4095	3.66%
2025-05-21	0.041	0.040	0.044	0.040	0.041	120,000	4,840	0.0403	0.410	0.400	0.440	0.400	0.410	12,000	0.4033	-8.89%
2025-05-20	0.045	0.038	0.047	-	-	0	0	-	0.450	0.380	0.470	-	-	0	-	0.00%
2025-05-19	0.045	0.040	0.046	0.037	0.045	390,000	15,070	0.0386	0.450	0.400	0.460	0.370	0.450	39,000	0.3864	7.14%
2025-05-16	0.042	0.041	0.044	0.030	0.042	3,170,000	115,480	0.0364	0.420	0.410	0.440	0.300	0.420	317,000	0.3643	7.69%
2025-05-15	0.039	0.038	0.041	-	-	50,000	1,950	0.0390	0.390	0.380	0.410	-	-	5,000	0.3900	0.00%
2025-05-14	0.039	0.037	0.044	-	-	0	0	-	0.390	0.370	0.440	-	-	0	-	0.00%
2025-05-13	0.039	0.039	0.044	0.039	0.039	17,200	642	0.0373	0.390	0.390	0.440	0.390	0.390	1,720	0.3733	0.00%
2025-05-12	0.039	0.039	0.045	0.038	0.039	310,000	11,830	0.0382	0.390	0.390	0.450	0.380	0.390	31,000	0.3816	-4.88%
2025-05-09	0.041	0.041	0.045	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	0.00%
2025-05-08	0.041	0.039	0.045	-	-	27	0	-	0.410	0.390	0.450	-	-	3	-	0.00%
2025-05-07	0.041	0.039	0.044	0.041	0.042	790,000	32,820	0.0415	0.410	0.390	0.440	0.410	0.420	79,000	0.4154	-10.87%
2025-05-06	0.046	0.041	0.049	-	-	0	0	-	0.460	0.410	0.490	-	-	0	-	0.00%
2025-05-02	0.046	0.041	0.048	-	-	0	0	-	0.460	0.410	0.480	-	-	0	-	0.00%
2025-04-30	0.046	0.041	0.049	-	-	0	0	-	0.460	0.410	0.490	-	-	0	-	0.00%
2025-04-29	0.046	0.041	0.049	-	-	0	0	-	0.460	0.410	0.490	-	-	0	-	0.00%
2025-04-28	0.046	0.043	0.049	-	-	0	0	-	0.460	0.430	0.490	-	-	0	-	0.00%
2025-04-25	0.046	0.042	0.049	-	-	0	0	-	0.460	0.420	0.490	-	-	0	-	0.00%
2025-04-24	0.046	0.041	0.049	-	-	0	0	-	0.460	0.410	0.490	-	-	0	-	0.00%
2025-04-23	0.046	0.042	0.049	-	-	0	0	-	0.460	0.420	0.490	-	-	0	-	0.00%
2025-04-22	0.046	0.040	0.049	-	-	0	0	-	0.460	0.400	0.490	-	-	0	-	0.00%
2025-04-17	0.046	0.046	0.049	-	-	1,440	50	0.0347	0.460	0.460	0.490	-	-	144	0.3472	0.00%
2025-04-16	0.046	0.040	0.049	-	-	0	0	-	0.460	0.400	0.490	-	-	0	-	0.00%
2025-04-15	0.046	0.040	0.049	-	-	0	0	-	0.460	0.400	0.490	-	-	0	-	0.00%
2025-04-14	0.046	0.040	0.049	-	-	0	0	-	0.460	0.400	0.490	-	-	0	-	0.00%
2025-04-11	0.046	0.040	0.049	-	-	0	0	-	0.460	0.400	0.490	-	-	0	-	0.00%
2025-04-10	0.046	0.040	0.048	0.039	0.046	320,000	13,790	0.0431	0.460	0.400	0.480	0.390	0.460	32,000	0.4309	6.98%
2025-04-09	0.043	0.039	0.043	-	-	5,472	186	0.0340	0.430	0.390	0.430	-	-	547	0.3399	-6.52%
2025-04-08	0.046	0.039	0.046	-	-	40,000	1,680	0.0420	0.460	0.390	0.460	-	-	4,000	0.4200	0.00%
2025-04-07	0.046	0.039	0.048	0.046	0.046	10,000	460	0.0460	0.460	0.390	0.480	0.460	0.460	1,000	0.4600	0.00%
2025-04-03	0.046	0.046	0.050	0.046	0.046	20,000	880	0.0440	0.460	0.460	0.500	0.460	0.460	2,000	0.4400	-13.21%
2025-04-02	0.053	0.046	0.053	0.049	0.055	1,750,000	85,810	0.0490	0.530	0.460	0.530	0.490	0.550	175,000	0.4903	10.42%
2025-04-01	0.048	0.042	0.049	-	-	0	0	-	0.480	0.420	0.490	-	-	0	-	0.00%
2025-03-31	0.048	0.042	0.049	-	-	9,862	355	0.0360	0.480	0.420	0.490	-	-	986	0.3600	0.00%
2025-03-28	0.048	0.043	0.049	-	-	0	0	-	0.480	0.430	0.490	-	-	0	-	0.00%
2025-03-27	0.048	0.045	0.049	-	-	0	0	-	0.480	0.450	0.490	-	-	0	-	0.00%
2025-03-26	0.048	0.043	0.048	0.048	0.048	30,000	1,440	0.0480	0.480	0.430	0.480	0.480	0.480	3,000	0.4800	-2.04%
2025-03-25	0.049	0.046	0.049	0.045	0.050	340,000	16,550	0.0487	0.490	0.460	0.490	0.450	0.500	34,000	0.4868	8.89%
2025-03-24	0.045	0.045	0.048	0.041	0.049	1,120,000	50,670	0.0452	0.450	0.450	0.480	0.410	0.490	112,000	0.4524	-11.76%
2025-03-21	0.051	0.050	0.059	0.051	0.051	70,000	3,570	0.0510	0.510	0.500	0.590	0.510	0.510	7,000	0.5100	-3.77%
2025-03-20	0.053	0.051	0.058	-	-	0	0	-	0.530	0.510	0.580	-	-	0	-	0.00%
2025-03-19	0.053	0.051	0.058	0.053	0.053	130,000	6,890	0.0530	0.530	0.510	0.580	0.530	0.530	13,000	0.5300	-1.85%
2025-03-18	0.054	0.053	0.058	-	-	0	0	-	0.540	0.530	0.580	-	-	0	-	0.00%
2025-03-17	0.054	0.053	0.059	0.054	0.054	90,000	4,860	0.0540	0.540	0.530	0.590	0.540	0.540	9,000	0.5400	-3.57%
2025-03-14	0.056	0.055	0.063	0.056	0.056	10,000	560	0.0560	0.560	0.550	0.630	0.560	0.560	1,000	0.5600	-1.75%
2025-03-13	0.057	0.057	0.063	0.057	0.057	50,000	2,850	0.0570	0.570	0.570	0.630	0.570	0.570	5,000	0.5700	0.00%
2025-03-12	0.057	0.057	0.063	0.057	0.057	20,000	1,140	0.0570	0.570	0.570	0.630	0.570	0.570	2,000	0.5700	-5.00%
2025-03-11	0.060	0.057	0.060	-	-	1,440	72	0.0500	0.600	0.570	0.600	-	-	144	0.5000	-1.64%
2025-03-10	0.061	0.057	0.061	0.061	0.061	30,576	1,858	0.0608	0.610	0.570	0.610	0.610	0.610	3,058	0.6077	8.93%
2025-03-07	0.056	0.055	0.061	-	-	0	0	-	0.560	0.550	0.610	-	-	0	-	0.00%
2025-03-06	0.056	0.055	0.061	-	-	0	0	-	0.560	0.550	0.610	-	-	0	-	0.00%
2025-03-05	0.056	0.055	0.061	-	-	0	0	-	0.560	0.550	0.610	-	-	0	-	0.00%
2025-03-04	0.056	0.056	0.059	0.056	0.056	120,000	6,720	0.0560	0.560	0.560	0.590	0.560	0.560	12,000	0.5600	-5.08%
2025-03-03	0.059	0.055	0.059	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2025-02-28	0.059	0.055	0.059	0.059	0.059	50,000	2,950	0.0590	0.590	0.550	0.590	0.590	0.590	5,000	0.5900	1.72%
2025-02-27	0.058	0.055	0.061	-	-	0	0	-	0.580	0.550	0.610	-	-	0	-	0.00%
2025-02-26	0.058	0.056	0.058	0.054	0.058	1,350,000	74,140	0.0549	0.580	0.560	0.580	0.540	0.580	135,000	0.5492	1.75%
2025-02-25	0.057	0.056	0.060	0.056	0.058	150,000	8,460	0.0564	0.570	0.560	0.600	0.560	0.580	15,000	0.5640	-9.52%
2025-02-24	0.063	0.055	0.063	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2025-02-21	0.063	0.057	0.063	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-1.56%
2025-02-20	0.064	0.056	0.064	0.064	0.064	10,000	640	0.0640	0.640	0.560	0.640	0.640	0.640	1,000	0.6400	12.28%
2025-02-19	0.057	0.057	0.062	-	-	0	0	-	0.570	0.570	0.620	-	-	0	-	3.64%
2025-02-18	0.055	0.055	0.058	0.054	0.059	971,440	53,786	0.0554	0.550	0.550	0.580	0.540	0.590	97,144	0.5537	-9.84%
2025-02-17	0.061	0.061	0.068	0.057	0.061	110,000	6,550	0.0595	0.610	0.610	0.680	0.570	0.610	11,000	0.5955	-1.61%
2025-02-14	0.062	0.062	0.072	-	-	0	0	-	0.620	0.620	0.720	-	-	0	-	0.00%
2025-02-13	0.062	0.060	0.064	0.060	0.065	296,087	18,414	0.0622	0.620	0.600	0.640	0.600	0.650	29,609	0.6219	-16.22%
2025-02-12	0.074	0.065	0.075	0.060	0.074	1,480,000	91,850	0.0621	0.740	0.650	0.750	0.600	0.740	148,000	0.6206	23.33%
2025-02-11	0.060	0.055	0.060	0.059	0.060	500,288	29,954	0.0599	0.600	0.550	0.600	0.590	0.600	50,029	0.5987	0.00%
2025-02-10	0.060	0.056	0.060	0.055	0.060	470,000	26,070	0.0555	0.600	0.560	0.600	0.550	0.600	47,000	0.5547	3.45%
2025-02-07	0.058	0.055	0.058	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2025-02-06	0.058	0.055	0.058	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2025-02-05	0.058	0.055	0.060	0.055	0.058	1,372,880	76,293	0.0556	0.580	0.550	0.600	0.550	0.580	137,288	0.5557	5.45%
2025-02-04	0.055	0.055	0.058	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2025-02-03	0.055	0.055	0.058	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2025-01-28	0.055	0.055	0.058	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2025-01-27	0.055	0.055	0.058	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2025-01-24	0.055	0.055	0.058	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2025-01-23	0.055	0.055	0.058	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2025-01-22	0.055	0.055	0.059	0.055	0.057	400,000	22,400	0.0560	0.550	0.550	0.590	0.550	0.570	40,000	0.5600	-8.33%
2025-01-21	0.060	0.055	0.060	0.058	0.060	80,000	4,670	0.0584	0.600	0.550	0.600	0.580	0.600	8,000	0.5838	3.45%
2025-01-20	0.058	0.056	0.060	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2025-01-17	0.058	0.056	0.060	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2025-01-16	0.058	0.056	0.060	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2025-01-15	0.058	0.055	0.059	0.058	0.058	190,000	11,020	0.0580	0.580	0.550	0.590	0.580	0.580	19,000	0.5800	5.45%
2025-01-14	0.055	0.055	0.060	0.055	0.055	390,000	21,450	0.0550	0.550	0.550	0.600	0.550	0.550	39,000	0.5500	-3.51%
2025-01-13	0.057	0.055	0.060	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2025-01-10	0.057	0.057	0.060	0.057	0.057	180,000	10,260	0.0570	0.570	0.570	0.600	0.570	0.570	18,000	0.5700	0.00%
2025-01-09	0.057	0.055	0.057	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2025-01-08	0.057	0.056	0.057	0.057	0.057	20,000	1,140	0.0570	0.570	0.560	0.570	0.570	0.570	2,000	0.5700	0.00%
2025-01-07	0.057	0.057	0.058	0.055	0.057	270,028	14,991	0.0555	0.570	0.570	0.580	0.550	0.570	27,003	0.5552	0.00%
2025-01-06	0.057	0.055	0.061	-	-	1,296	64	0.0494	0.570	0.550	0.610	-	-	130	0.4938	0.00%
2025-01-03	0.057	0.056	0.057	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2025-01-02	0.057	0.055	0.057	0.057	0.057	30,000	1,710	0.0570	0.570	0.550	0.570	0.570	0.570	3,000	0.5700	3.64%
2024-12-31	0.055	0.055	0.057	0.055	0.055	20,000	1,100	0.0550	0.550	0.550	0.570	0.550	0.550	2,000	0.5500	0.00%
2024-12-30	0.055	0.055	0.057	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2024-12-27	0.055	0.055	0.057	0.055	0.055	100,000	5,500	0.0550	0.550	0.550	0.570	0.550	0.550	10,000	0.5500	0.00%
2024-12-24	0.055	0.055	0.057	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2024-12-23	0.055	0.055	0.057	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2024-12-20	0.055	0.055	0.057	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2024-12-19	0.055	0.055	0.057	0.055	0.055	410,000	22,550	0.0550	0.550	0.550	0.570	0.550	0.550	41,000	0.5500	1.85%
2024-12-18	0.054	0.054	0.057	0.053	0.053	20,000	1,060	0.0530	0.540	0.540	0.570	0.530	0.530	2,000	0.5300	1.89%
2024-12-17	0.053	0.053	0.057	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2024-12-16	0.053	0.053	0.054	0.053	0.053	100,000	5,300	0.0530	0.530	0.530	0.540	0.530	0.530	10,000	0.5300	0.00%
2024-12-13	0.053	0.053	0.055	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2024-12-12	0.053	0.053	0.057	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2024-12-11	0.053	0.053	0.057	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2024-12-10	0.053	0.053	0.056	0.053	0.053	70,000	3,710	0.0530	0.530	0.530	0.560	0.530	0.530	7,000	0.5300	-3.64%
2024-12-09	0.055	0.053	0.057	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
2024-12-06	0.055	0.053	0.057	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
2024-12-05	0.055	0.055	0.057	0.052	0.056	785,000	42,615	0.0543	0.550	0.550	0.570	0.520	0.560	78,500	0.5429	7.84%
2024-12-04	0.051	0.051	0.054	0.049	0.054	370,000	18,520	0.0501	0.510	0.510	0.540	0.490	0.540	37,000	0.5005	-1.92%
2024-12-03	0.052	0.052	0.054	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	1.96%
2024-12-02	0.051	0.051	0.054	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2024-11-29	0.051	0.050	0.051	0.051	0.051	10,000	510	0.0510	0.510	0.500	0.510	0.510	0.510	1,000	0.5100	0.00%
2024-11-28	0.051	0.051	0.054	0.051	0.051	200,000	10,200	0.0510	0.510	0.510	0.540	0.510	0.510	20,000	0.5100	0.00%
2024-11-27	0.051	0.051	0.054	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2024-11-26	0.051	0.051	0.054	0.050	0.051	750,000	37,980	0.0506	0.510	0.510	0.540	0.500	0.510	75,000	0.5064	0.00%
2024-11-25	0.051	0.050	0.054	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2024-11-22	0.051	0.050	0.051	0.051	0.051	210,000	10,710	0.0510	0.510	0.500	0.510	0.510	0.510	21,000	0.5100	-8.93%
2024-11-21	0.056	0.051	0.056	0.052	0.056	40,000	2,180	0.0545	0.560	0.510	0.560	0.520	0.560	4,000	0.5450	1.82%
2024-11-20	0.055	0.051	0.055	0.051	0.055	230,000	12,110	0.0527	0.550	0.510	0.550	0.510	0.550	23,000	0.5265	5.77%
2024-11-19	0.052	0.052	0.053	0.051	0.060	1,392,190	73,186	0.0526	0.520	0.520	0.530	0.510	0.600	139,219	0.5257	-13.33%
2024-11-18	0.060	0.059	0.063	0.054	0.068	3,510,000	216,180	0.0616	0.600	0.590	0.630	0.540	0.680	351,000	0.6159	20.00%
2024-11-15	0.050	0.050	0.053	0.050	0.050	100,000	5,000	0.0500	0.500	0.500	0.530	0.500	0.500	10,000	0.5000	0.00%
2024-11-14	0.050	0.050	0.053	0.050	0.050	100,000	5,000	0.0500	0.500	0.500	0.530	0.500	0.500	10,000	0.5000	-1.96%
2024-11-13	0.051	0.050	0.053	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2024-11-12	0.051	0.051	0.053	0.051	0.051	111,728	5,680	0.0508	0.510	0.510	0.530	0.510	0.510	11,173	0.5084	0.00%
2024-11-11	0.051	0.051	0.053	0.051	0.051	53,600	2,697	0.0503	0.510	0.510	0.530	0.510	0.510	5,360	0.5032	2.00%
2024-11-08	0.050	0.050	0.052	0.050	0.051	200,000	10,030	0.0502	0.500	0.500	0.520	0.500	0.510	20,000	0.5015	-1.96%
2024-11-07	0.051	0.051	0.056	0.051	0.051	80,000	4,080	0.0510	0.510	0.510	0.560	0.510	0.510	8,000	0.5100	-5.56%
2024-11-06	0.054	0.051	0.055	0.054	0.055	140,000	7,640	0.0546	0.540	0.510	0.550	0.540	0.550	14,000	0.5457	-1.82%
2024-11-05	0.055	0.051	0.056	0.055	0.059	600,000	33,520	0.0559	0.550	0.510	0.560	0.550	0.590	60,000	0.5587	0.00%
2024-11-04	0.055	0.052	0.055	0.051	0.061	2,370,000	130,130	0.0549	0.550	0.520	0.550	0.510	0.610	237,000	0.5491	0.00%
2024-11-01	0.055	0.050	0.055	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2024-10-31	0.055	0.051	0.055	0.054	0.057	81,440	4,411	0.0542	0.550	0.510	0.550	0.540	0.570	8,144	0.5416	7.84%
2024-10-30	0.051	0.051	0.054	0.051	0.053	2,100,000	107,660	0.0513	0.510	0.510	0.540	0.510	0.530	210,000	0.5127	-5.56%
2024-10-29	0.054	0.051	0.055	0.050	0.057	2,260,000	117,290	0.0519	0.540	0.510	0.550	0.500	0.570	226,000	0.5190	0.00%
2024-10-28	0.054	0.052	0.054	0.052	0.054	280,000	14,710	0.0525	0.540	0.520	0.540	0.520	0.540	28,000	0.5254	5.88%
2024-10-25	0.051	0.050	0.053	0.051	0.051	300,000	15,300	0.0510	0.510	0.500	0.530	0.510	0.510	30,000	0.5100	0.00%
2024-10-24	0.051	0.050	0.054	0.050	0.055	2,070,000	104,230	0.0504	0.510	0.500	0.540	0.500	0.550	207,000	0.5035	-7.27%
2024-10-23	0.055	0.052	0.055	0.055	0.055	31,440	1,711	0.0544	0.550	0.520	0.550	0.550	0.550	3,144	0.5442	-1.79%
2024-10-22	0.056	0.050	0.056	0.056	0.063	280,000	17,130	0.0612	0.560	0.500	0.560	0.560	0.630	28,000	0.6118	5.66%
2024-10-21	0.053	0.052	0.053	0.053	0.058	140,000	7,800	0.0557	0.530	0.520	0.530	0.530	0.580	14,000	0.5571	-5.36%
2024-10-18	0.056	0.054	0.057	0.056	0.056	20,576	1,143	0.0556	0.560	0.540	0.570	0.560	0.560	2,058	0.5555	9.80%
2024-10-17	0.051	0.049	0.054	0.049	0.058	81,152	4,267	0.0526	0.510	0.490	0.540	0.490	0.580	8,115	0.5258	-10.53%
2024-10-16	0.057	0.045	0.058	0.058	0.058	10,000	580	0.0580	0.570	0.450	0.580	0.580	0.580	1,000	0.5800	0.59%
2024-10-15	0.060	0.060	0.063	0.060	0.065	2,130,000	131,240	0.0616	0.567	0.567	0.595	0.567	0.614	225,529	0.5819	3.45%
2024-10-14	0.058	0.056	0.061	0.058	0.058	20,000	1,160	0.0580	0.548	0.529	0.576	0.548	0.548	2,118	0.5478	5.45%
2024-10-10	0.055	0.054	0.062	0.050	0.055	280,864	14,825	0.0528	0.519	0.510	0.586	0.472	0.519	29,739	0.4985	0.00%
2024-10-09	0.055	0.055	0.058	0.052	0.062	1,460,360	81,676	0.0559	0.519	0.519	0.548	0.491	0.586	154,626	0.5282	-24.66%
2024-10-08	0.073	0.063	0.079	-	-	0	0	-	0.689	0.595	0.746	-	-	0	-	0.00%
2024-10-07	0.073	0.073	0.085	0.071	0.076	420,000	30,810	0.0734	0.689	0.689	0.803	0.671	0.718	44,471	0.6928	1.39%
2024-10-04	0.072	0.071	0.078	0.068	0.080	453,040	34,612	0.0764	0.680	0.671	0.737	0.642	0.756	47,969	0.7216	20.00%
2024-10-03	0.060	0.057	0.074	-	-	0	0	-	0.567	0.538	0.699	-	-	0	-	0.00%
2024-10-02	0.060	0.059	0.070	0.057	0.069	720,000	43,430	0.0603	0.567	0.557	0.661	0.538	0.652	76,235	0.5697	5.26%
2024-09-30	0.057	0.052	0.057	0.057	0.057	101,440	5,772	0.0569	0.538	0.491	0.538	0.538	0.538	10,741	0.5374	14.00%
2024-09-27	0.050	0.050	0.057	0.050	0.050	11,728	577	0.0492	0.472	0.472	0.538	0.472	0.472	1,242	0.4647	-9.09%
2024-09-26	0.055	0.050	0.057	0.055	0.055	10,000	550	0.0550	0.519	0.472	0.538	0.519	0.519	1,059	0.5194	-1.79%
2024-09-25	0.056	0.050	0.057	-	-	0	0	-	0.529	0.472	0.538	-	-	0	-	0.00%
2024-09-24	0.056	0.054	0.057	-	-	0	0	-	0.529	0.510	0.538	-	-	0	-	0.00%
2024-09-23	0.056	0.043	0.057	-	-	0	0	-	0.529	0.406	0.538	-	-	0	-	0.00%
2024-09-20	0.056	0.046	0.057	0.051	0.057	260,000	14,130	0.0543	0.529	0.434	0.538	0.482	0.538	27,529	0.5133	5.66%
2024-09-19	0.053	0.041	0.056	-	-	0	0	-	0.501	0.387	0.529	-	-	0	-	0.00%
2024-09-17	0.053	0.038	0.056	-	-	0	0	-	0.501	0.359	0.529	-	-	0	-	0.00%
2024-09-16	0.053	0.040	0.056	-	-	0	0	-	0.501	0.378	0.529	-	-	0	-	0.00%
2024-09-13	0.053	0.035	0.056	-	-	0	0	-	0.501	0.331	0.529	-	-	0	-	0.00%
2024-09-12	0.053	0.034	0.054	-	-	0	0	-	0.501	0.321	0.510	-	-	0	-	0.00%
2024-09-11	0.053	0.033	0.056	-	-	0	0	-	0.501	0.312	0.529	-	-	0	-	0.00%
2024-09-10	0.053	0.033	0.056	-	-	0	0	-	0.501	0.312	0.529	-	-	0	-	0.00%
2024-09-09	0.053	0.046	0.056	-	-	0	0	-	0.501	0.434	0.529	-	-	0	-	0.00%
2024-09-05	0.053	0.040	0.056	-	-	0	0	-	0.501	0.378	0.529	-	-	0	-	0.00%
2024-09-04	0.053	0.041	0.056	-	-	0	0	-	0.501	0.387	0.529	-	-	0	-	0.00%
2024-09-03	0.053	0.035	0.056	-	-	0	0	-	0.501	0.331	0.529	-	-	0	-	0.00%
2024-09-02	0.053	0.046	0.056	-	-	0	0	-	0.501	0.434	0.529	-	-	0	-	0.00%
2024-08-30	0.053	0.043	0.055	-	-	0	0	-	0.501	0.406	0.519	-	-	0	-	0.00%
2024-08-29	0.053	0.043	0.056	-	-	0	0	-	0.501	0.406	0.529	-	-	0	-	0.00%
2024-08-28	0.053	0.046	0.053	-	-	0	0	-	0.501	0.434	0.501	-	-	0	-	0.00%
2024-08-27	0.053	0.043	0.056	0.053	0.053	20,000	1,060	0.0530	0.501	0.406	0.529	0.501	0.501	2,118	0.5006	0.00%
2024-08-26	0.053	0.046	0.056	-	-	0	0	-	0.501	0.434	0.529	-	-	0	-	0.00%
2024-08-23	0.053	0.042	0.056	-	-	0	0	-	0.501	0.397	0.529	-	-	0	-	0.00%
2024-08-22	0.053	0.028	0.056	-	-	0	0	-	0.501	0.264	0.529	-	-	0	-	0.00%
2024-08-21	0.053	0.047	0.056	-	-	0	0	-	0.501	0.444	0.529	-	-	0	-	0.00%
2024-08-20	0.053	0.045	0.053	-	-	0	0	-	0.501	0.425	0.501	-	-	0	-	0.00%
2024-08-19	0.053	0.044	0.056	-	-	0	0	-	0.501	0.416	0.529	-	-	0	-	0.00%
2024-08-16	0.053	0.046	0.056	-	-	0	0	-	0.501	0.434	0.529	-	-	0	-	0.00%
2024-08-15	0.053	0.046	0.055	-	-	0	0	-	0.501	0.434	0.519	-	-	0	-	0.00%
2024-08-14	0.053	0.046	0.056	-	-	10,000	530	0.0530	0.501	0.434	0.529	-	-	1,059	0.5006	0.00%
2024-08-13	0.053	0.050	0.056	-	-	0	0	-	0.501	0.472	0.529	-	-	0	-	0.00%
2024-08-12	0.053	0.053	0.057	-	-	0	0	-	0.501	0.501	0.538	-	-	0	-	0.00%
2024-08-09	0.053	0.051	0.058	0.053	0.054	240,000	12,900	0.0538	0.501	0.482	0.548	0.501	0.510	25,412	0.5076	-8.62%
2024-08-08	0.058	0.053	0.060	-	-	0	0	-	0.548	0.501	0.567	-	-	0	-	0.00%
2024-08-07	0.058	0.054	0.060	0.053	0.059	74,064	4,092	0.0552	0.548	0.510	0.567	0.501	0.557	7,842	0.5218	-4.92%
2024-08-06	0.061	0.061	0.066	-	-	0	0	-	0.576	0.576	0.623	-	-	0	-	1.67%
2024-08-05	0.060	0.057	0.066	-	-	0	0	-	0.567	0.538	0.623	-	-	0	-	0.00%
2024-08-02	0.060	0.060	0.069	-	-	0	0	-	0.567	0.567	0.652	-	-	0	-	0.00%
2024-08-01	0.060	0.060	0.069	-	-	0	0	-	0.567	0.567	0.652	-	-	0	-	0.00%
2024-07-31	0.060	0.060	0.069	-	-	0	0	-	0.567	0.567	0.652	-	-	0	-	0.00%
2024-07-30	0.060	0.060	0.066	-	-	10,000	640	0.0640	0.567	0.567	0.623	-	-	1,059	0.6044	1.69%
2024-07-29	0.059	0.056	0.064	-	-	691	35	0.0507	0.557	0.529	0.604	-	-	73	0.4784	0.00%
2024-07-26	0.059	0.059	0.064	0.058	0.058	40,000	2,320	0.0580	0.557	0.557	0.604	0.548	0.548	4,235	0.5478	-7.81%
2024-07-25	0.064	0.058	0.064	-	-	0	0	-	0.604	0.548	0.604	-	-	0	-	-1.54%
2024-07-24	0.065	0.058	0.069	-	-	288	15	0.0521	0.614	0.548	0.652	-	-	30	0.4919	0.00%
2024-07-23	0.065	0.058	0.069	-	-	0	0	-	0.614	0.548	0.652	-	-	0	-	0.00%
2024-07-22	0.065	0.058	0.070	-	-	0	0	-	0.614	0.548	0.661	-	-	0	-	0.00%
2024-07-19	0.065	0.059	0.069	-	-	0	0	-	0.614	0.557	0.652	-	-	0	-	0.00%
2024-07-18	0.065	0.058	0.069	-	-	0	0	-	0.614	0.548	0.652	-	-	0	-	0.00%
2024-07-17	0.065	0.058	0.069	0.057	0.065	330,000	20,480	0.0621	0.614	0.548	0.652	0.538	0.614	34,941	0.5861	4.84%
2024-07-16	0.062	0.058	0.067	0.058	0.062	230,000	13,520	0.0588	0.586	0.548	0.633	0.548	0.586	24,353	0.5552	1.64%
2024-07-15	0.061	0.060	0.067	0.061	0.062	130,000	7,940	0.0611	0.576	0.567	0.633	0.576	0.586	13,765	0.5768	-11.59%
2024-07-12	0.069	0.063	0.069	0.069	0.071	60,000	4,150	0.0692	0.652	0.595	0.652	0.652	0.671	6,353	0.6532	1.47%
2024-07-11	0.068	0.060	0.068	-	-	0	0	-	0.642	0.567	0.642	-	-	0	-	0.00%
2024-07-10	0.068	0.060	0.068	0.060	0.069	130,000	8,640	0.0665	0.642	0.567	0.642	0.567	0.652	13,765	0.6277	9.68%
2024-07-09	0.062	0.060	0.064	0.062	0.066	420,000	26,310	0.0626	0.586	0.567	0.604	0.586	0.623	44,471	0.5916	-13.89%
2024-07-08	0.072	0.062	0.076	-	-	0	0	-	0.680	0.586	0.718	-	-	0	-	0.00%
2024-07-05	0.072	0.066	0.076	-	-	0	0	-	0.680	0.623	0.718	-	-	0	-	0.00%
2024-07-04	0.072	0.064	0.077	-	-	0	0	-	0.680	0.604	0.727	-	-	0	-	0.00%
2024-07-03	0.072	0.064	0.072	0.062	0.074	250,720	17,341	0.0692	0.680	0.604	0.680	0.586	0.699	26,547	0.6532	-6.49%
2024-07-02	0.077	0.067	0.077	-	-	0	0	-	0.727	0.633	0.727	-	-	0	-	0.00%
2024-06-28	0.077	0.064	0.077	0.079	0.079	10,000	790	0.0790	0.727	0.604	0.727	0.746	0.746	1,059	0.7461	10.00%
2024-06-27	0.070	0.060	0.079	-	-	0	0	-	0.661	0.567	0.746	-	-	0	-	0.00%
2024-06-26	0.070	0.058	0.070	0.060	0.070	20,720	1,338	0.0646	0.661	0.548	0.661	0.567	0.661	2,194	0.6099	12.90%
2024-06-25	0.062	0.053	0.072	-	-	0	0	-	0.586	0.501	0.680	-	-	0	-	0.00%
2024-06-24	0.062	0.053	0.062	-	-	0	0	-	0.586	0.501	0.586	-	-	0	-	-1.59%
2024-06-21	0.063	0.054	0.069	-	-	2,880	146	0.0507	0.595	0.510	0.652	-	-	305	0.4788	0.00%
2024-06-20	0.063	0.056	0.069	-	-	0	0	-	0.595	0.529	0.652	-	-	0	-	0.00%
2024-06-19	0.063	0.056	0.068	-	-	0	0	-	0.595	0.529	0.642	-	-	0	-	0.00%
2024-06-18	0.063	0.061	0.072	-	-	120,000	8,050	0.0671	0.595	0.576	0.680	-	-	12,706	0.6336	0.00%
2024-06-17	0.063	0.059	0.063	-	-	0	0	-	0.595	0.557	0.595	-	-	0	-	0.00%
2024-06-14	0.063	0.056	0.063	0.053	0.064	70,000	4,200	0.0600	0.595	0.529	0.595	0.501	0.604	7,412	0.5667	14.55%
2024-06-13	0.055	0.052	0.059	-	-	0	0	-	0.519	0.491	0.557	-	-	0	-	0.00%
2024-06-12	0.055	0.057	0.058	0.051	0.056	700,000	37,920	0.0542	0.519	0.538	0.548	0.482	0.529	74,118	0.5116	-1.79%
2024-06-11	0.056	0.052	0.056	-	-	0	0	-	0.529	0.491	0.529	-	-	0	-	0.00%
2024-06-07	0.056	0.055	0.056	0.055	0.059	770,000	42,930	0.0558	0.529	0.519	0.529	0.519	0.557	81,529	0.5266	-6.67%
2024-06-06	0.060	0.058	0.060	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2024-06-05	0.060	0.058	0.060	0.059	0.060	720,000	42,890	0.0596	0.567	0.548	0.567	0.557	0.567	76,235	0.5626	0.00%
2024-06-04	0.060	0.058	0.061	0.060	0.060	10,000	600	0.0600	0.567	0.548	0.576	0.567	0.567	1,059	0.5667	-1.64%
2024-06-03	0.061	0.058	0.061	0.062	0.063	170,000	10,690	0.0629	0.576	0.548	0.576	0.586	0.595	18,000	0.5939	-3.17%
2024-05-31	0.063	0.062	0.063	0.063	0.064	530,000	33,690	0.0636	0.595	0.586	0.595	0.595	0.604	56,118	0.6003	0.00%
2024-05-30	0.063	0.063	0.071	0.063	0.069	389,952	25,407	0.0652	0.595	0.595	0.671	0.595	0.652	41,289	0.6153	-1.56%
2024-05-29	0.064	0.064	0.071	-	-	0	0	-	0.604	0.604	0.671	-	-	0	-	0.00%
2024-05-28	0.064	0.062	0.071	-	-	0	0	-	0.604	0.586	0.671	-	-	0	-	0.00%
2024-05-27	0.064	0.064	0.071	0.062	0.062	17,488	1,046	0.0598	0.604	0.604	0.671	0.586	0.586	1,852	0.5649	-8.57%
2024-05-24	0.070	0.062	0.070	-	-	0	0	-	0.661	0.586	0.661	-	-	0	-	-2.78%
2024-05-23	0.072	0.070	0.072	0.072	0.072	310,000	22,320	0.0720	0.680	0.661	0.680	0.680	0.680	32,824	0.6800	2.86%
2024-05-22	0.070	0.070	0.072	-	-	0	0	-	0.661	0.661	0.680	-	-	0	-	0.00%
2024-05-21	0.070	0.068	0.072	-	-	0	0	-	0.661	0.642	0.680	-	-	0	-	0.00%
2024-05-20	0.070	0.062	0.072	-	-	0	0	-	0.661	0.586	0.680	-	-	0	-	0.00%
2024-05-17	0.070	0.070	0.072	0.069	0.070	80,000	5,560	0.0695	0.661	0.661	0.680	0.652	0.661	8,471	0.6564	4.48%
2024-05-16	0.067	0.062	0.069	-	-	0	0	-	0.633	0.586	0.652	-	-	0	-	0.00%
2024-05-14	0.067	0.060	0.069	-	-	720	36	0.0500	0.633	0.567	0.652	-	-	76	0.4722	0.00%
2024-05-13	0.067	0.058	0.069	-	-	20,000	1,200	0.0600	0.633	0.548	0.652	-	-	2,118	0.5667	0.00%
2024-05-10	0.067	0.060	0.068	-	-	0	0	-	0.633	0.567	0.642	-	-	0	-	0.00%
2024-05-09	0.067	0.062	0.072	-	-	0	0	-	0.633	0.586	0.680	-	-	0	-	0.00%
2024-05-08	0.067	0.063	0.072	-	-	0	0	-	0.633	0.595	0.680	-	-	0	-	0.00%
2024-05-07	0.067	0.061	0.067	-	-	0	0	-	0.633	0.576	0.633	-	-	0	-	0.00%
2024-05-06	0.067	0.060	0.071	-	-	0	0	-	0.633	0.567	0.671	-	-	0	-	0.00%
2024-05-03	0.067	0.062	0.073	-	-	0	0	-	0.633	0.586	0.689	-	-	0	-	0.00%
2024-05-02	0.067	0.060	0.073	-	-	0	0	-	0.633	0.567	0.689	-	-	0	-	0.00%
2024-04-30	0.067	0.060	0.073	-	-	0	0	-	0.633	0.567	0.689	-	-	0	-	0.00%
2024-04-29	0.067	0.062	0.073	-	-	1,440	83	0.0576	0.633	0.586	0.689	-	-	152	0.5444	0.00%
2024-04-26	0.067	0.060	0.077	-	-	70,000	5,040	0.0720	0.633	0.567	0.727	-	-	7,412	0.6800	0.00%
2024-04-25	0.067	0.062	0.072	0.067	0.067	80,000	5,340	0.0668	0.633	0.586	0.680	0.633	0.633	8,471	0.6304	3.08%
2024-04-24	0.065	0.059	0.065	0.057	0.066	60,800	3,913	0.0644	0.614	0.557	0.614	0.538	0.623	6,438	0.6078	3.17%
2024-04-23	0.063	0.059	0.066	-	-	720	36	0.0500	0.595	0.557	0.623	-	-	76	0.4722	0.00%
2024-04-22	0.063	0.059	0.068	-	-	0	0	-	0.595	0.557	0.642	-	-	0	-	0.00%
2024-04-19	0.063	0.063	0.068	-	-	0	0	-	0.595	0.595	0.642	-	-	0	-	0.00%
2024-04-18	0.063	0.057	0.065	0.063	0.063	290,000	18,020	0.0621	0.595	0.538	0.614	0.595	0.595	30,706	0.5869	0.00%
2024-04-17	0.063	0.057	0.064	-	-	0	0	-	0.595	0.538	0.604	-	-	0	-	0.00%
2024-04-16	0.063	0.063	0.064	0.059	0.062	540,000	32,610	0.0604	0.595	0.595	0.604	0.557	0.586	57,176	0.5703	-3.08%
2024-04-15	0.065	0.063	0.065	-	-	0	0	-	0.614	0.595	0.614	-	-	0	-	0.00%
2024-04-12	0.065	0.063	0.065	-	-	0	0	-	0.614	0.595	0.614	-	-	0	-	0.00%
2024-04-11	0.065	0.063	0.073	-	-	0	0	-	0.614	0.595	0.689	-	-	0	-	0.00%
2024-04-10	0.065	0.065	0.070	0.064	0.064	10,432	662	0.0635	0.614	0.614	0.661	0.604	0.604	1,105	0.5993	-1.52%
2024-04-09	0.066	0.063	0.072	-	-	576	33	0.0573	0.623	0.595	0.680	-	-	61	0.5411	0.00%
2024-04-08	0.066	0.064	0.072	-	-	0	0	-	0.623	0.604	0.680	-	-	0	-	0.00%
2024-04-05	0.066	0.066	0.072	0.066	0.066	10,000	660	0.0660	0.623	0.623	0.680	0.623	0.623	1,059	0.6233	-9.59%
2024-04-03	0.073	0.066	0.073	-	-	0	0	-	0.689	0.623	0.689	-	-	0	-	0.00%
2024-04-02	0.073	0.066	0.073	-	-	0	0	-	0.689	0.623	0.689	-	-	0	-	0.00%
2024-03-28	0.073	0.066	0.074	-	-	0	0	-	0.689	0.623	0.699	-	-	0	-	0.00%
2024-03-27	0.073	0.066	0.074	-	-	0	0	-	0.689	0.623	0.699	-	-	0	-	0.00%
2024-03-26	0.073	0.066	0.073	-	-	0	0	-	0.689	0.623	0.689	-	-	0	-	0.00%
2024-03-25	0.073	0.066	0.074	-	-	0	0	-	0.689	0.623	0.699	-	-	0	-	0.00%
2024-03-22	0.073	0.066	0.075	-	-	0	0	-	0.689	0.623	0.708	-	-	0	-	0.00%
2024-03-21	0.073	0.066	0.074	-	-	0	0	-	0.689	0.623	0.699	-	-	0	-	0.00%
2024-03-20	0.073	0.066	0.074	-	-	0	0	-	0.689	0.623	0.699	-	-	0	-	0.00%
2024-03-19	0.073	0.065	0.074	-	-	0	0	-	0.689	0.614	0.699	-	-	0	-	0.00%
2024-03-18	0.073	0.067	0.073	0.071	0.073	40,000	2,890	0.0723	0.689	0.633	0.689	0.671	0.689	4,235	0.6824	4.29%
2024-03-15	0.070	0.063	0.073	-	-	0	0	-	0.661	0.595	0.689	-	-	0	-	0.00%
2024-03-14	0.070	0.061	0.073	-	-	0	0	-	0.661	0.576	0.689	-	-	0	-	0.00%
2024-03-13	0.070	0.061	0.072	0.070	0.070	20,000	1,400	0.0700	0.661	0.576	0.680	0.661	0.661	2,118	0.6611	0.00%
2024-03-12	0.070	0.070	0.073	0.068	0.068	110,000	7,480	0.0680	0.661	0.661	0.689	0.642	0.642	11,647	0.6422	4.48%
2024-03-11	0.067	0.064	0.068	0.060	0.066	80,000	4,990	0.0624	0.633	0.604	0.642	0.567	0.623	8,471	0.5891	4.69%
2024-03-08	0.064	0.064	0.065	-	-	0	0	-	0.604	0.604	0.614	-	-	0	-	1.59%
2024-03-07	0.063	0.062	0.063	0.061	0.063	80,000	5,000	0.0625	0.595	0.586	0.595	0.576	0.595	8,471	0.5903	-7.35%
2024-03-06	0.068	0.063	0.073	-	-	0	0	-	0.642	0.595	0.689	-	-	0	-	0.00%
2024-03-05	0.068	0.063	0.073	-	-	0	0	-	0.642	0.595	0.689	-	-	0	-	0.00%
2024-03-04	0.068	0.063	0.073	0.062	0.068	80,000	5,080	0.0635	0.642	0.595	0.689	0.586	0.642	8,471	0.5997	1.49%
2024-03-01	0.067	0.061	0.067	-	-	4,320	241	0.0558	0.633	0.576	0.633	-	-	457	0.5269	0.00%
2024-02-29	0.067	0.062	0.067	-	-	0	0	-	0.633	0.586	0.633	-	-	0	-	-1.47%
2024-02-28	0.068	0.065	0.074	0.060	0.065	260,000	16,150	0.0621	0.642	0.614	0.699	0.567	0.614	27,529	0.5866	-4.23%
2024-02-27	0.071	0.060	0.074	-	-	0	0	-	0.671	0.567	0.699	-	-	0	-	0.00%
2024-02-26	0.071	0.060	0.074	-	-	0	0	-	0.671	0.567	0.699	-	-	0	-	0.00%
2024-02-23	0.071	0.069	0.071	-	-	0	0	-	0.671	0.652	0.671	-	-	0	-	0.00%
2024-02-22	0.071	0.063	0.073	-	-	0	0	-	0.671	0.595	0.689	-	-	0	-	0.00%
2024-02-21	0.071	0.068	0.071	0.071	0.071	54,320	3,815	0.0702	0.671	0.642	0.671	0.671	0.671	5,752	0.6633	1.43%
2024-02-20	0.070	0.068	0.074	-	-	0	0	-	0.661	0.642	0.699	-	-	0	-	0.00%
2024-02-19	0.070	0.063	0.074	-	-	0	0	-	0.661	0.595	0.699	-	-	0	-	0.00%
2024-02-16	0.070	0.068	0.074	-	-	0	0	-	0.661	0.642	0.699	-	-	0	-	0.00%
2024-02-15	0.070	0.062	0.074	-	-	0	0	-	0.661	0.586	0.699	-	-	0	-	0.00%
2024-02-14	0.070	0.060	0.075	-	-	0	0	-	0.661	0.567	0.708	-	-	0	-	0.00%
2024-02-09	0.070	0.060	0.074	-	-	0	0	-	0.661	0.567	0.699	-	-	0	-	0.00%
2024-02-08	0.070	0.060	0.070	-	-	0	0	-	0.661	0.567	0.661	-	-	0	-	0.00%
2024-02-07	0.070	0.065	0.073	0.070	0.070	10,000	700	0.0700	0.661	0.614	0.689	0.661	0.661	1,059	0.6611	11.11%
2024-02-06	0.063	0.060	0.069	-	-	0	0	-	0.595	0.567	0.652	-	-	0	-	0.00%
2024-02-05	0.063	0.060	0.076	0.060	0.063	43,456	2,646	0.0609	0.595	0.567	0.718	0.567	0.595	4,601	0.5751	-1.56%
2024-02-02	0.064	0.060	0.077	-	-	0	0	-	0.604	0.567	0.727	-	-	0	-	0.00%
2024-02-01	0.064	0.062	0.070	-	-	0	0	-	0.604	0.586	0.661	-	-	0	-	0.00%
2024-01-31	0.064	0.066	0.076	0.062	0.062	20,000	1,240	0.0620	0.604	0.623	0.718	0.586	0.586	2,118	0.5856	-8.57%
2024-01-30	0.070	0.062	0.075	-	-	0	0	-	0.661	0.586	0.708	-	-	0	-	0.00%
2024-01-29	0.070	0.068	0.073	-	-	0	0	-	0.661	0.642	0.689	-	-	0	-	0.00%
2024-01-26	0.070	0.070	0.077	0.066	0.070	190,000	13,260	0.0698	0.661	0.661	0.727	0.623	0.661	20,118	0.6591	6.06%
2024-01-25	0.066	0.063	0.069	0.066	0.066	20,000	1,320	0.0660	0.623	0.595	0.652	0.623	0.623	2,118	0.6233	0.00%
2024-01-24	0.066	0.062	0.066	-	-	0	0	-	0.623	0.586	0.623	-	-	0	-	0.00%
2024-01-23	0.066	0.062	0.070	0.066	0.066	10,000	660	0.0660	0.623	0.586	0.661	0.623	0.623	1,059	0.6233	0.00%
2024-01-22	0.066	0.066	0.072	0.061	0.066	180,000	11,160	0.0620	0.623	0.623	0.680	0.576	0.623	19,059	0.5856	-8.33%
2024-01-19	0.072	0.068	0.079	-	-	0	0	-	0.680	0.642	0.746	-	-	0	-	0.00%
2024-01-18	0.072	0.068	0.072	-	-	0	0	-	0.680	0.642	0.680	-	-	0	-	0.00%
2024-01-17	0.072	0.068	0.079	0.072	0.072	200,000	14,400	0.0720	0.680	0.642	0.746	0.680	0.680	21,176	0.6800	0.00%
2024-01-16	0.072	0.072	0.079	0.072	0.072	40,000	2,880	0.0720	0.680	0.680	0.746	0.680	0.680	4,235	0.6800	0.00%
2024-01-15	0.072	0.069	0.079	0.072	0.073	30,432	2,198	0.0722	0.680	0.652	0.746	0.680	0.689	3,222	0.6821	0.00%
2024-01-12	0.072	0.072	0.075	-	-	0	0	-	0.680	0.680	0.708	-	-	0	-	0.00%
2024-01-11	0.072	0.068	0.075	-	-	0	0	-	0.680	0.642	0.708	-	-	0	-	0.00%
2024-01-10	0.072	0.069	0.074	0.069	0.072	140,000	9,690	0.0692	0.680	0.652	0.699	0.652	0.680	14,824	0.6537	1.41%
2024-01-09	0.071	0.071	0.075	0.070	0.070	20,000	1,400	0.0700	0.671	0.671	0.708	0.661	0.661	2,118	0.6611	1.43%
2024-01-08	0.070	0.069	0.077	-	-	50,000	3,500	0.0700	0.661	0.652	0.727	-	-	5,294	0.6611	0.00%
2024-01-05	0.070	0.070	0.074	0.069	0.078	480,000	34,160	0.0712	0.661	0.661	0.699	0.652	0.737	50,824	0.6721	-11.39%
2024-01-04	0.079	0.068	0.080	-	-	288	17	0.0590	0.746	0.642	0.756	-	-	30	0.5575	0.00%
2024-01-03	0.079	0.070	0.079	-	-	0	0	-	0.746	0.661	0.746	-	-	0	-	0.00%
2024-01-02	0.079	0.072	0.079	0.078	0.080	400,000	31,410	0.0785	0.746	0.680	0.746	0.737	0.756	42,353	0.7416	1.28%
2023-12-29	0.078	0.071	0.078	-	-	50,000	3,900	0.0780	0.737	0.671	0.737	-	-	5,294	0.7367	0.00%
2023-12-28	0.078	0.071	0.078	0.078	0.078	10,000	780	0.0780	0.737	0.671	0.737	0.737	0.737	1,059	0.7367	0.00%
2023-12-27	0.078	0.072	0.078	0.078	0.078	60,000	4,650	0.0775	0.737	0.680	0.737	0.737	0.737	6,353	0.7319	-1.27%
2023-12-22	0.079	0.079	0.080	0.079	0.079	80,000	6,320	0.0790	0.746	0.746	0.756	0.746	0.746	8,471	0.7461	0.00%
2023-12-21	0.079	0.075	0.085	-	-	0	0	-	0.746	0.708	0.803	-	-	0	-	0.00%
2023-12-20	0.079	0.075	0.088	-	-	0	0	-	0.746	0.708	0.831	-	-	0	-	0.00%
2023-12-19	0.079	0.075	0.086	-	-	0	0	-	0.746	0.708	0.812	-	-	0	-	0.00%
2023-12-18	0.079	0.075	0.086	0.075	0.080	160,000	12,590	0.0787	0.746	0.708	0.812	0.708	0.756	16,941	0.7432	5.33%
2023-12-15	0.075	0.075	0.080	-	-	0	0	-	0.708	0.708	0.756	-	-	0	-	0.00%
2023-12-14	0.075	0.075	0.080	-	-	0	0	-	0.708	0.708	0.756	-	-	0	-	7.14%
2023-12-13	0.070	0.071	0.073	0.070	0.079	420,000	30,180	0.0719	0.661	0.671	0.689	0.661	0.746	44,471	0.6787	-11.39%
2023-12-12	0.079	0.074	0.079	0.080	0.080	100,000	8,000	0.0800	0.746	0.699	0.746	0.756	0.756	10,588	0.7556	0.00%
2023-12-11	0.079	0.072	0.088	0.075	0.080	690,000	52,580	0.0762	0.746	0.680	0.831	0.708	0.756	73,059	0.7197	-1.25%
2023-12-08	0.080	0.073	0.089	-	-	0	0	-	0.756	0.689	0.841	-	-	0	-	0.00%
2023-12-07	0.080	0.073	0.089	-	-	0	0	-	0.756	0.689	0.841	-	-	0	-	0.00%
2023-12-06	0.080	0.075	0.084	0.073	0.080	100,000	7,390	0.0739	0.756	0.708	0.793	0.689	0.756	10,588	0.6979	0.00%
2023-12-05	0.080	0.074	0.086	0.080	0.080	20,000	1,600	0.0800	0.756	0.699	0.812	0.756	0.756	2,118	0.7556	-1.23%
2023-12-04	0.081	0.075	0.089	0.081	0.081	30,000	2,430	0.0810	0.765	0.708	0.841	0.765	0.765	3,176	0.7650	-2.41%
2023-12-01	0.083	0.074	0.089	-	-	0	0	-	0.784	0.699	0.841	-	-	0	-	0.00%
2023-11-30	0.083	0.083	0.089	0.081	0.081	10,000	810	0.0810	0.784	0.784	0.841	0.765	0.765	1,059	0.7650	2.47%
2023-11-29	0.081	0.080	0.086	0.081	0.087	430,000	35,750	0.0831	0.765	0.756	0.812	0.765	0.822	45,529	0.7852	-8.99%
2023-11-28	0.089	0.090	0.092	-	-	0	0	-	0.841	0.850	0.869	-	-	0	-	0.00%
2023-11-27	0.089	0.085	0.093	0.089	0.089	20,000	1,780	0.0890	0.841	0.803	0.878	0.841	0.841	2,118	0.8406	-1.11%
2023-11-24	0.090	0.089	0.096	0.083	0.090	180,000	15,330	0.0852	0.850	0.841	0.907	0.784	0.850	19,059	0.8044	5.88%
2023-11-23	0.085	0.085	0.089	-	-	0	0	-	0.803	0.803	0.841	-	-	0	-	0.00%
2023-11-22	0.085	0.081	0.090	-	-	0	0	-	0.803	0.765	0.850	-	-	0	-	0.00%
2023-11-21	0.085	0.082	0.090	0.083	0.085	110,144	9,260	0.0841	0.803	0.774	0.850	0.784	0.803	11,662	0.7940	0.00%
2023-11-20	0.085	0.083	0.085	-	-	0	0	-	0.803	0.784	0.803	-	-	0	-	0.00%
2023-11-17	0.085	0.084	0.085	0.082	0.085	80,000	6,670	0.0834	0.803	0.793	0.803	0.774	0.803	8,471	0.7874	0.00%
2023-11-16	0.085	0.085	0.090	0.083	0.089	400,000	33,720	0.0843	0.803	0.803	0.850	0.784	0.841	42,353	0.7962	-10.53%
2023-11-15	0.095	0.089	0.095	-	-	0	0	-	0.897	0.841	0.897	-	-	0	-	0.00%
2023-11-14	0.095	0.084	0.095	-	-	0	0	-	0.897	0.793	0.897	-	-	0	-	0.00%
2023-11-13	0.095	0.085	0.095	-	-	0	0	-	0.897	0.803	0.897	-	-	0	-	0.00%
2023-11-10	0.095	0.092	0.095	0.095	0.095	50,000	4,750	0.0950	0.897	0.869	0.897	0.897	0.897	5,294	0.8972	0.00%
2023-11-09	0.095	0.095	0.096	0.093	0.095	130,000	12,290	0.0945	0.897	0.897	0.907	0.878	0.897	13,765	0.8929	3.26%
2023-11-08	0.092	0.090	0.093	0.089	0.093	210,000	18,930	0.0901	0.869	0.850	0.878	0.841	0.878	22,235	0.8513	2.22%
2023-11-07	0.090	0.085	0.094	0.090	0.090	200,000	18,100	0.0905	0.850	0.803	0.888	0.850	0.850	21,176	0.8547	-5.26%
2023-11-06	0.095	0.090	0.095	-	-	1,008	84	0.0833	0.897	0.850	0.897	-	-	107	0.7870	-1.04%
2023-11-03	0.096	0.090	0.096	-	-	0	0	-	0.907	0.850	0.907	-	-	0	-	0.00%
2023-11-02	0.096	0.090	0.096	-	-	2,736	227	0.0830	0.907	0.850	0.907	-	-	290	0.7836	0.00%
2023-11-01	0.096	0.088	0.096	0.090	0.097	230,000	20,940	0.0910	0.907	0.831	0.907	0.850	0.916	24,353	0.8599	3.23%
2023-10-31	0.093	0.092	0.097	0.093	0.093	10,000	930	0.0930	0.878	0.869	0.916	0.878	0.878	1,059	0.8783	0.00%
2023-10-30	0.093	0.093	0.097	0.093	0.093	52,160	4,831	0.0926	0.878	0.878	0.916	0.878	0.878	5,523	0.8747	-6.06%
2023-10-27	0.099	0.093	0.099	-	-	0	0	-	0.935	0.878	0.935	-	-	0	-	0.00%
2023-10-26	0.099	0.094	0.099	0.100	0.100	330,000	33,000	0.1000	0.935	0.888	0.935	0.944	0.944	34,941	0.9444	-1.00%
2023-10-25	0.100	0.093	0.100	0.100	0.101	190,000	19,010	0.1001	0.944	0.878	0.944	0.944	0.954	20,118	0.9449	-1.96%
2023-10-24	0.102	0.101	0.102	-	-	0	0	-	0.963	0.954	0.963	-	-	0	-	0.00%
2023-10-20	0.102	0.101	0.119	-	-	0	0	-	0.963	0.954	1.124	-	-	0	-	0.00%
2023-10-19	0.102	0.101	0.113	-	-	0	0	-	0.963	0.954	1.067	-	-	0	-	0.00%
2023-10-18	0.102	0.099	0.114	-	-	0	0	-	0.963	0.935	1.077	-	-	0	-	0.00%
2023-10-17	0.102	0.100	0.110	-	-	0	0	-	0.963	0.944	1.039	-	-	0	-	0.00%
2023-10-16	0.102	0.093	0.108	0.094	0.102	380,000	37,900	0.0997	0.963	0.878	1.020	0.888	0.963	40,235	0.9420	3.03%
2023-10-13	0.099	0.097	0.112	0.099	0.100	250,000	24,770	0.0991	0.935	0.916	1.058	0.935	0.944	26,471	0.9358	0.00%
2023-10-12	0.099	0.094	0.100	0.093	0.099	180,000	17,520	0.0973	0.935	0.888	0.944	0.878	0.935	19,059	0.9193	0.00%
2023-10-11	0.099	0.095	0.100	0.092	0.101	1,520,000	146,250	0.0962	0.935	0.897	0.944	0.869	0.954	160,941	0.9087	-3.88%
2023-10-10	0.103	0.103	0.118	-	-	0	0	-	0.973	0.973	1.114	-	-	0	-	0.00%
2023-10-09	0.103	0.101	0.115	0.103	0.103	220,000	22,530	0.1024	0.973	0.954	1.086	0.973	0.973	23,294	0.9672	0.00%
2023-10-06	0.103	0.103	0.118	-	-	0	0	-	0.973	0.973	1.114	-	-	0	-	0.00%
2023-10-05	0.103	0.102	0.118	0.103	0.103	220,000	22,660	0.1030	0.973	0.963	1.114	0.973	0.973	23,294	0.9728	0.98%
2023-10-04	0.102	0.102	0.118	-	-	300,100	30,609	0.1020	0.963	0.963	1.114	-	-	31,775	0.9633	0.00%
2023-10-03	0.102	0.102	0.119	-	-	0	0	-	0.963	0.963	1.124	-	-	0	-	0.00%
2023-09-29	0.102	0.102	0.119	0.102	0.103	174,480	18,084	0.1036	0.963	0.963	1.124	0.963	0.973	18,474	0.9789	-0.97%
2023-09-28	0.103	0.103	0.108	0.103	0.103	120,000	12,360	0.1030	0.973	0.973	1.020	0.973	0.973	12,706	0.9728	-0.96%
2023-09-27	0.104	0.103	0.104	0.104	0.104	40,864	4,244	0.1039	0.982	0.973	0.982	0.982	0.982	4,327	0.9809	0.97%
2023-09-26	0.103	0.101	0.108	0.103	0.103	40,000	4,120	0.1030	0.973	0.954	1.020	0.973	0.973	4,235	0.9728	0.00%
2023-09-25	0.103	0.101	0.109	0.102	0.111	310,000	32,480	0.1048	0.973	0.954	1.029	0.963	1.048	32,824	0.9895	-9.65%
2023-09-22	0.114	0.108	0.119	0.109	0.114	640,000	70,780	0.1106	1.077	1.020	1.124	1.029	1.077	67,765	1.0445	-6.56%
2023-09-21	0.122	0.112	0.122	-	-	320,000	36,130	0.1129	1.152	1.058	1.152	-	-	33,882	1.0663	-2.40%
2023-09-20	0.125	0.117	0.125	-	-	80,000	9,730	0.1216	1.181	1.105	1.181	-	-	8,471	1.1487	0.00%
2023-09-19	0.125	0.122	0.131	-	-	210,000	25,980	0.1237	1.181	1.152	1.237	-	-	22,235	1.1684	0.00%
2023-09-18	0.125	0.126	0.134	0.125	0.131	20,000	2,560	0.1280	1.181	1.190	1.266	1.181	1.237	2,118	1.2089	-4.58%
2023-09-15	0.131	0.125	0.135	-	-	0	0	-	1.237	1.181	1.275	-	-	0	-	0.00%
2023-09-14	0.131	0.124	0.137	0.120	0.131	430,000	52,460	0.1220	1.237	1.171	1.294	1.133	1.237	45,529	1.1522	0.00%
2023-09-13	0.131	0.125	0.139	-	-	0	0	-	1.237	1.181	1.313	-	-	0	-	0.00%
2023-09-12	0.131	0.127	0.133	0.131	0.133	120,000	15,800	0.1317	1.237	1.199	1.256	1.237	1.256	12,706	1.2435	-1.50%
2023-09-11	0.133	0.133	0.154	0.132	0.139	290,000	39,270	0.1354	1.256	1.256	1.454	1.247	1.313	30,706	1.2789	-2.92%
2023-09-07	0.137	0.135	0.154	-	-	0	0	-	1.294	1.275	1.454	-	-	0	-	0.00%
2023-09-06	0.137	0.136	0.155	0.115	0.140	3,201,152	392,203	0.1225	1.294	1.284	1.464	1.086	1.322	338,946	1.1571	3.01%
2023-09-05	0.133	0.130	0.133	0.100	0.133	21,520,000	2,482,720	0.1154	1.256	1.228	1.256	0.944	1.256	2,278,588	1.0896	7.26%
2023-09-04	0.124	0.120	0.124	0.111	0.150	4,850,000	632,100	0.1303	1.171	1.133	1.171	1.048	1.417	513,529	1.2309	-12.68%
2023-08-31	0.142	0.139	0.142	0.140	0.155	2,400,000	350,050	0.1459	1.341	1.313	1.341	1.322	1.464	254,118	1.3775	-4.70%
2023-08-30	0.149	0.144	0.150	0.144	0.149	800,000	116,810	0.1460	1.407	1.360	1.417	1.360	1.407	84,706	1.3790	7.97%
2023-08-29	0.138	0.136	0.138	0.138	0.144	210,864	29,214	0.1385	1.303	1.284	1.303	1.303	1.360	22,327	1.3085	-4.17%
2023-08-28	0.144	0.144	0.152	0.144	0.155	680,000	99,830	0.1468	1.360	1.360	1.436	1.360	1.464	72,000	1.3865	-0.69%
2023-08-25	0.145	0.145	0.152	0.145	0.155	140,720	20,536	0.1459	1.369	1.369	1.436	1.369	1.464	14,900	1.3783	-0.68%
2023-08-24	0.146	0.140	0.148	0.142	0.149	366,133	53,292	0.1456	1.379	1.322	1.398	1.341	1.407	38,767	1.3747	8.96%
2023-08-23	0.134	0.134	0.142	-	-	288	36	0.1250	1.266	1.266	1.341	-	-	30	1.1806	0.00%
2023-08-22	0.134	0.134	0.143	0.133	0.143	761,440	105,695	0.1388	1.266	1.266	1.351	1.256	1.351	80,623	1.3110	-2.19%
2023-08-21	0.137	0.137	0.142	-	-	864	106	0.1227	1.294	1.294	1.341	-	-	91	1.1587	0.00%
2023-08-18	0.137	0.137	0.144	0.135	0.135	80,000	10,800	0.1350	1.294	1.294	1.360	1.275	1.275	8,471	1.2750	3.79%
2023-08-17	0.132	0.132	0.139	0.129	0.140	670,000	89,350	0.1334	1.247	1.247	1.313	1.218	1.322	70,941	1.2595	2.33%
2023-08-16	0.129	0.129	0.133	0.123	0.129	4,051,440	513,737	0.1268	1.218	1.218	1.256	1.162	1.218	428,976	1.1976	4.03%
2023-08-15	0.124	0.124	0.133	0.123	0.127	2,640,000	327,290	0.1240	1.171	1.171	1.256	1.162	1.199	279,529	1.1709	-3.13%
2023-08-14	0.128	0.128	0.133	0.128	0.133	872,160	115,009	0.1319	1.209	1.209	1.256	1.209	1.256	92,346	1.2454	-3.76%
2023-08-11	0.133	0.132	0.140	-	-	0	0	-	1.256	1.247	1.322	-	-	0	-	0.00%
2023-08-10	0.133	0.130	0.142	-	-	140,000	18,590	0.1328	1.256	1.228	1.341	-	-	14,824	1.2541	0.00%
2023-08-09	0.133	0.132	0.143	0.131	0.133	66,992	8,766	0.1309	1.256	1.247	1.351	1.237	1.256	7,093	1.2358	-5.00%
2023-08-08	0.140	0.130	0.157	0.140	0.140	241,440	33,794	0.1400	1.322	1.228	1.483	1.322	1.322	25,564	1.3219	0.00%
2023-08-07	0.140	0.140	0.144	0.140	0.140	20,000	2,800	0.1400	1.322	1.322	1.360	1.322	1.322	2,118	1.3222	3.70%
2023-08-04	0.135	0.135	0.148	-	-	0	0	-	1.275	1.275	1.398	-	-	0	-	0.00%
2023-08-03	0.135	0.135	0.148	0.131	0.135	100,800	13,271	0.1317	1.275	1.275	1.398	1.237	1.275	10,673	1.2434	0.00%
2023-08-02	0.135	0.135	0.148	-	-	0	0	-	1.275	1.275	1.398	-	-	0	-	0.75%
2023-08-01	0.134	0.134	0.149	0.133	0.138	680,368	90,826	0.1335	1.266	1.266	1.407	1.256	1.303	72,039	1.2608	-4.96%
2023-07-31	0.141	0.141	0.160	-	-	0	0	-	1.332	1.332	1.511	-	-	0	-	0.71%
2023-07-28	0.140	0.133	0.159	-	-	0	0	-	1.322	1.256	1.502	-	-	0	-	0.00%
2023-07-27	0.140	0.138	0.149	0.140	0.145	350,000	50,580	0.1445	1.322	1.303	1.407	1.322	1.369	37,059	1.3649	5.66%
2023-07-26	0.145	0.132	0.150	-	-	0	0	-	1.251	1.139	1.295	-	-	0	-	0.00%
2023-07-25	0.145	0.130	0.150	0.145	0.145	15,760	2,141	0.1359	1.251	1.122	1.295	1.251	1.251	1,826	1.1724	-3.33%
2023-07-24	0.150	0.142	0.150	0.150	0.150	10,000	1,500	0.1500	1.295	1.225	1.295	1.295	1.295	1,159	1.2945	0.00%
2023-07-21	0.150	0.144	0.150	0.145	0.150	190,000	28,050	0.1476	1.295	1.243	1.295	1.251	1.295	22,016	1.2741	3.45%
2023-07-20	0.145	0.145	0.153	0.144	0.150	1,260,000	182,370	0.1447	1.251	1.251	1.320	1.243	1.295	145,998	1.2491	0.69%
2023-07-19	0.144	0.143	0.158	0.144	0.144	1,000,000	144,000	0.1440	1.243	1.234	1.364	1.243	1.243	115,871	1.2428	-13.77%
2023-07-18	0.167	0.143	0.167	-	-	0	0	-	1.441	1.234	1.441	-	-	0	-	-0.60%
2023-07-14	0.168	0.145	0.168	-	-	0	0	-	1.450	1.251	1.450	-	-	0	-	-0.59%
2023-07-13	0.169	0.140	0.169	0.177	0.177	10,000	1,770	0.1770	1.459	1.208	1.459	1.528	1.528	1,159	1.5276	1.20%
2023-07-12	0.167	0.143	0.175	-	-	0	0	-	1.441	1.234	1.510	-	-	0	-	0.00%
2023-07-11	0.167	0.145	0.167	-	-	0	0	-	1.441	1.251	1.441	-	-	0	-	-0.60%
2023-07-10	0.168	0.167	0.168	0.168	0.195	170,000	31,260	0.1839	1.450	1.441	1.450	1.450	1.683	19,698	1.5870	-16.00%
2023-07-07	0.200	-	0.200	-	-	0	0	-	1.726	-	1.726	-	-	0	-	0.00%
2023-07-06	0.200	0.155	0.200	-	-	0	0	-	1.726	1.338	1.726	-	-	0	-	0.00%
2023-07-05	0.200	0.158	0.204	-	-	0	0	-	1.726	1.364	1.761	-	-	0	-	0.00%
2023-07-04	0.200	0.152	0.205	0.200	0.200	10,000	2,000	0.2000	1.726	1.312	1.769	1.726	1.726	1,159	1.7261	5.26%
2023-07-03	0.190	0.165	0.201	0.190	0.190	53,600	10,076	0.1880	1.640	1.424	1.735	1.640	1.640	6,211	1.6224	2.70%
2023-06-30	0.185	0.163	0.185	-	-	0	0	-	1.597	1.407	1.597	-	-	0	-	0.00%
2023-06-29	0.185	0.160	0.185	-	-	800	124	0.1550	1.597	1.381	1.597	-	-	93	1.3377	0.00%
2023-06-28	0.185	-	0.185	-	-	0	0	-	1.597	-	1.597	-	-	0	-	0.00%
2023-06-27	0.185	-	0.185	-	-	0	0	-	1.597	-	1.597	-	-	0	-	0.00%
2023-06-26	0.185	0.185	0.201	0.185	0.185	30,000	5,550	0.1850	1.597	1.597	1.735	1.597	1.597	3,476	1.5966	0.00%
2023-06-23	0.185	0.185	0.199	-	-	288	44	0.1528	1.597	1.597	1.717	-	-	33	1.3185	0.54%
2023-06-21	0.184	0.157	0.196	-	-	0	0	-	1.588	1.355	1.692	-	-	0	-	0.00%
2023-06-20	0.184	0.157	0.200	-	-	0	0	-	1.588	1.355	1.726	-	-	0	-	0.00%
2023-06-19	0.184	0.157	0.198	-	-	0	0	-	1.588	1.355	1.709	-	-	0	-	0.00%
2023-06-16	0.184	0.170	0.190	0.184	0.184	40,000	7,360	0.1840	1.588	1.467	1.640	1.588	1.588	4,635	1.5880	0.00%
2023-06-15	0.184	0.170	0.185	0.170	0.184	650,000	114,740	0.1765	1.588	1.467	1.597	1.467	1.588	75,316	1.5234	-0.54%
2023-06-14	0.185	0.180	0.205	0.185	0.205	280,000	54,160	0.1934	1.597	1.553	1.769	1.597	1.769	32,444	1.6693	-9.76%
2023-06-13	0.205	0.200	0.205	0.205	0.205	20,000	4,100	0.2050	1.769	1.726	1.769	1.769	1.769	2,317	1.7692	10.81%
2023-06-12	0.185	0.175	0.205	0.185	0.185	10,720	1,965	0.1833	1.597	1.510	1.769	1.597	1.597	1,242	1.5819	-2.12%
2023-06-09	0.189	0.186	0.205	0.188	0.189	90,000	16,940	0.1882	1.631	1.605	1.769	1.622	1.631	10,428	1.6244	1.61%
2023-06-08	0.186	0.163	0.209	-	-	0	0	-	1.605	1.407	1.804	-	-	0	-	0.00%
2023-06-07	0.186	-	0.210	-	-	0	0	-	1.605	-	1.812	-	-	0	-	0.00%
2023-06-06	0.186	-	0.208	-	-	0	0	-	1.605	-	1.795	-	-	0	-	0.00%
2023-06-05	0.186	-	0.209	-	-	0	0	-	1.605	-	1.804	-	-	0	-	0.00%
2023-06-02	0.186	-	0.200	-	-	0	0	-	1.605	-	1.726	-	-	0	-	0.00%
2023-06-01	0.186	-	0.200	-	-	0	0	-	1.605	-	1.726	-	-	0	-	0.00%
2023-05-31	0.186	-	0.200	-	-	0	0	-	1.605	-	1.726	-	-	0	-	0.00%
2023-05-30	0.186	0.180	0.300	0.166	0.186	100,000	16,800	0.1680	1.605	1.553	2.589	1.433	1.605	11,587	1.4499	0.00%
2023-05-29	0.186	-	0.226	-	-	0	0	-	1.605	-	1.950	-	-	0	-	0.00%
2023-05-25	0.186	-	0.208	-	-	0	0	-	1.605	-	1.795	-	-	0	-	0.00%
2023-05-24	0.186	-	0.208	-	-	0	0	-	1.605	-	1.795	-	-	0	-	0.00%
2023-05-23	0.186	0.141	0.208	-	-	0	0	-	1.605	1.217	1.795	-	-	0	-	0.00%
2023-05-22	0.186	0.163	-	-	-	0	0	-	1.605	1.407	-	-	-	0	-	0.00%
2023-05-19	0.186	0.163	-	0.186	0.186	100,000	18,600	0.1860	1.605	1.407	-	1.605	1.605	11,587	1.6052	0.54%
2023-05-18	0.185	-	0.185	-	-	2,880	489	0.1698	1.597	-	1.597	-	-	334	1.4653	-2.63%
2023-05-17	0.190	-	0.190	-	-	0	0	-	1.640	-	1.640	-	-	0	-	-1.04%
2023-05-16	0.192	-	0.192	-	-	3,600	676	0.1878	1.657	-	1.657	-	-	417	1.6206	-4.00%
2023-05-15	0.200	-	0.220	-	-	0	0	-	1.726	-	1.899	-	-	0	-	0.00%
2023-05-12	0.200	0.180	-	0.200	0.200	108,784	21,651	0.1990	1.726	1.553	-	1.726	1.726	12,605	1.7177	5.26%
2023-05-11	0.190	0.180	0.200	0.190	0.190	50,000	9,500	0.1900	1.640	1.553	1.726	1.640	1.640	5,794	1.6398	5.56%
2023-05-10	0.180	0.180	0.200	0.180	0.180	30,000	5,400	0.1800	1.553	1.553	1.726	1.553	1.553	3,476	1.5534	2.86%
2023-05-09	0.175	0.170	-	0.175	0.175	20,000	3,500	0.1750	1.510	1.467	-	1.510	1.510	2,317	1.5103	15.13%
2023-05-08	0.152	0.130	0.174	-	-	0	0	-	1.312	1.122	1.502	-	-	0	-	0.00%
2023-05-05	0.152	0.130	0.175	-	-	0	0	-	1.312	1.122	1.510	-	-	0	-	0.00%
2023-05-04	0.152	0.130	0.160	-	-	0	0	-	1.312	1.122	1.381	-	-	0	-	0.00%
2023-05-03	0.152	0.130	-	-	-	0	0	-	1.312	1.122	-	-	-	0	-	0.00%
2023-05-02	0.152	0.130	-	-	-	0	0	-	1.312	1.122	-	-	-	0	-	0.00%
2023-04-28	0.152	-	0.174	-	-	0	0	-	1.312	-	1.502	-	-	0	-	0.00%
2023-04-27	0.152	0.135	0.173	-	-	0	0	-	1.312	1.165	1.493	-	-	0	-	0.00%
2023-04-26	0.152	0.131	0.152	0.152	0.152	131,440	19,940	0.1517	1.312	1.131	1.312	1.312	1.312	15,230	1.3092	16.92%
2023-04-25	0.130	-	0.152	-	-	0	0	-	1.122	-	1.312	-	-	0	-	0.00%
2023-04-24	0.130	0.121	-	0.130	0.138	350,720	47,590	0.1357	1.122	1.044	-	1.122	1.191	40,638	1.1711	-5.80%
2023-04-21	0.138	0.130	0.168	-	-	0	0	-	1.191	1.122	1.450	-	-	0	-	0.00%
2023-04-20	0.138	0.130	0.160	0.138	0.138	90,000	12,420	0.1380	1.191	1.122	1.381	1.191	1.191	10,428	1.1910	-1.43%
2023-04-19	0.140	0.138	-	-	-	0	0	-	1.208	1.191	-	-	-	0	-	0.00%
2023-04-18	0.140	0.138	0.163	-	-	0	0	-	1.208	1.191	1.407	-	-	0	-	0.00%
2023-04-17	0.140	0.140	0.161	0.138	0.138	10,000	1,380	0.1380	1.208	1.208	1.389	1.191	1.191	1,159	1.1910	-0.71%
2023-04-14	0.141	0.135	0.151	0.141	0.141	20,000	2,820	0.1410	1.217	1.165	1.303	1.217	1.217	2,317	1.2169	-8.44%
2023-04-13	0.154	0.154	-	-	-	0	0	-	1.329	1.329	-	-	-	0	-	0.00%
2023-04-12	0.154	0.140	0.185	0.154	0.154	50,000	7,700	0.1540	1.329	1.208	1.597	1.329	1.329	5,794	1.3291	-6.10%
2023-04-11	0.164	0.140	0.164	-	-	0	0	-	1.415	1.208	1.415	-	-	0	-	0.00%
2023-04-06	0.164	0.140	0.167	-	-	0	0	-	1.415	1.208	1.441	-	-	0	-	0.00%
2023-04-04	0.164	0.140	0.167	-	-	0	0	-	1.415	1.208	1.441	-	-	0	-	0.00%
2023-04-03	0.164	0.142	0.167	-	-	0	0	-	1.415	1.225	1.441	-	-	0	-	0.00%
2023-03-31	0.164	-	0.165	-	-	0	0	-	1.415	-	1.424	-	-	0	-	0.00%
2023-03-30	0.164	0.150	0.164	0.150	0.164	80,000	12,280	0.1535	1.415	1.295	1.415	1.295	1.415	9,270	1.3247	-0.61%
2023-03-29	0.165	0.150	0.165	-	-	0	0	-	1.424	1.295	1.424	-	-	0	-	0.00%
2023-03-28	0.165	0.165	0.187	0.152	0.153	240,000	36,620	0.1526	1.424	1.424	1.614	1.312	1.320	27,809	1.3168	-11.76%
2023-03-27	0.187	0.160	0.187	-	-	0	0	-	1.614	1.381	1.614	-	-	0	-	0.00%
2023-03-24	0.187	0.160	0.215	-	-	576	89	0.1545	1.614	1.381	1.856	-	-	67	1.3335	0.00%
2023-03-23	0.187	0.153	0.187	-	-	0	0	-	1.614	1.320	1.614	-	-	0	-	0.00%
2023-03-22	0.187	-	0.187	-	-	0	0	-	1.614	-	1.614	-	-	0	-	0.00%
2023-03-21	0.187	-	0.187	-	-	0	0	-	1.614	-	1.614	-	-	0	-	0.00%
2023-03-20	0.187	-	0.187	-	-	0	0	-	1.614	-	1.614	-	-	0	-	0.00%
2023-03-17	0.187	-	0.187	-	-	0	0	-	1.614	-	1.614	-	-	0	-	0.00%
2023-03-16	0.187	-	0.187	-	-	0	0	-	1.614	-	1.614	-	-	0	-	0.00%
2023-03-15	0.187	-	0.187	-	-	0	0	-	1.614	-	1.614	-	-	0	-	0.00%
2023-03-14	0.187	-	0.215	-	-	0	0	-	1.614	-	1.856	-	-	0	-	0.00%
2023-03-13	0.187	-	0.215	-	-	0	0	-	1.614	-	1.856	-	-	0	-	0.00%
2023-03-10	0.187	-	0.215	-	-	0	0	-	1.614	-	1.856	-	-	0	-	0.00%
2023-03-09	0.187	-	0.215	-	-	0	0	-	1.614	-	1.856	-	-	0	-	0.00%
2023-03-08	0.187	-	0.187	-	-	0	0	-	1.614	-	1.614	-	-	0	-	-0.53%
2023-03-07	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2023-03-06	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2023-03-03	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2023-03-02	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2023-03-01	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2023-02-28	0.188	0.160	0.188	-	-	2,160	342	0.1583	1.622	1.381	1.622	-	-	250	1.3665	0.00%
2023-02-27	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2023-02-24	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	0.00%
2023-02-23	0.188	0.160	0.200	-	-	0	0	-	1.622	1.381	1.726	-	-	0	-	0.00%
2023-02-22	0.188	-	0.208	-	-	0	0	-	1.622	-	1.795	-	-	0	-	0.00%
2023-02-21	0.188	-	0.208	-	-	0	0	-	1.622	-	1.795	-	-	0	-	0.00%
2023-02-20	0.188	-	0.211	-	-	0	0	-	1.622	-	1.821	-	-	0	-	0.00%
2023-02-17	0.188	-	0.210	-	-	0	0	-	1.622	-	1.812	-	-	0	-	0.00%
2023-02-16	0.188	-	0.188	-	-	0	0	-	1.622	-	1.622	-	-	0	-	-3.09%
2023-02-15	0.194	-	0.214	-	-	0	0	-	1.674	-	1.847	-	-	0	-	0.00%
2023-02-14	0.194	-	0.200	-	-	0	0	-	1.674	-	1.726	-	-	0	-	0.00%
2023-02-13	0.194	-	0.213	-	-	0	0	-	1.674	-	1.838	-	-	0	-	0.00%
2023-02-10	0.194	-	0.214	-	-	0	0	-	1.674	-	1.847	-	-	0	-	0.00%
2023-02-09	0.194	-	0.212	-	-	0	0	-	1.674	-	1.830	-	-	0	-	0.00%
2023-02-08	0.194	-	0.214	-	-	0	0	-	1.674	-	1.847	-	-	0	-	0.00%
2023-02-07	0.194	0.172	0.210	-	-	0	0	-	1.674	1.484	1.812	-	-	0	-	0.00%
2023-02-06	0.194	0.160	0.195	0.180	0.194	71,440	13,103	0.1834	1.674	1.381	1.683	1.553	1.674	8,278	1.5829	7.78%
2023-02-03	0.180	0.172	0.187	0.180	0.200	90,000	17,220	0.1913	1.553	1.484	1.614	1.553	1.726	10,428	1.6513	-7.69%
2023-02-02	0.195	0.180	0.224	0.195	0.235	80,000	17,760	0.2220	1.683	1.553	1.933	1.683	2.028	9,270	1.9159	-7.14%
2023-02-01	0.210	-	0.220	-	-	0	0	-	1.812	-	1.899	-	-	0	-	0.00%
2023-01-31	0.210	0.196	0.220	-	-	0	0	-	1.812	1.692	1.899	-	-	0	-	0.00%
2023-01-30	0.210	0.190	0.220	0.210	0.210	51,440	10,759	0.2092	1.812	1.640	1.899	1.812	1.812	5,960	1.8051	-4.11%
2023-01-27	0.219	0.181	0.219	0.183	0.222	100,000	21,410	0.2141	1.890	1.562	1.890	1.579	1.916	11,587	1.8477	36.88%
2023-01-26	0.160	0.136	0.183	-	-	0	0	-	1.381	1.174	1.579	-	-	0	-	0.00%
2023-01-20	0.160	0.140	0.183	-	-	0	0	-	1.381	1.208	1.579	-	-	0	-	0.00%
2023-01-19	0.160	-	0.160	-	-	0	0	-	1.381	-	1.381	-	-	0	-	0.00%
2023-01-18	0.160	-	0.160	-	-	0	0	-	1.381	-	1.381	-	-	0	-	0.00%
2023-01-17	0.160	0.135	0.183	-	-	0	0	-	1.381	1.165	1.579	-	-	0	-	0.00%
2023-01-16	0.160	-	0.183	-	-	0	0	-	1.381	-	1.579	-	-	0	-	0.00%
2023-01-13	0.160	0.135	0.183	-	-	0	0	-	1.381	1.165	1.579	-	-	0	-	0.00%
2023-01-12	0.160	0.150	0.203	-	-	0	0	-	1.381	1.295	1.752	-	-	0	-	0.00%
2023-01-11	0.160	0.142	0.200	-	-	0	0	-	1.381	1.225	1.726	-	-	0	-	0.00%
2023-01-10	0.160	0.145	0.203	0.160	0.160	10,000	1,600	0.1600	1.381	1.251	1.752	1.381	1.381	1,159	1.3808	14.29%
2023-01-09	0.140	0.130	0.160	-	-	0	0	-	1.208	1.122	1.381	-	-	0	-	0.00%
2023-01-06	0.140	0.121	0.160	-	-	0	0	-	1.208	1.044	1.381	-	-	0	-	0.00%
2023-01-05	0.140	0.123	0.160	-	-	0	0	-	1.208	1.062	1.381	-	-	0	-	0.00%
2023-01-04	0.140	0.122	0.160	-	-	0	0	-	1.208	1.053	1.381	-	-	0	-	0.00%
2023-01-03	0.140	0.121	0.160	-	-	0	0	-	1.208	1.044	1.381	-	-	0	-	0.00%
2022-12-30	0.140	0.121	0.160	-	-	0	0	-	1.208	1.044	1.381	-	-	0	-	0.00%
2022-12-29	0.140	0.128	0.160	-	-	0	0	-	1.208	1.105	1.381	-	-	0	-	0.00%
2022-12-28	0.140	0.128	0.150	-	-	0	0	-	1.208	1.105	1.295	-	-	0	-	0.00%
2022-12-23	0.140	0.128	0.160	-	-	0	0	-	1.208	1.105	1.381	-	-	0	-	0.00%
2022-12-22	0.140	0.128	0.160	-	-	720	82	0.1139	1.208	1.105	1.381	-	-	83	0.9829	0.00%
2022-12-21	0.140	0.120	0.150	-	-	1,440	184	0.1278	1.208	1.036	1.295	-	-	167	1.1028	0.00%
2022-12-20	0.140	0.120	0.160	-	-	0	0	-	1.208	1.036	1.381	-	-	0	-	0.00%
2022-12-19	0.140	0.121	0.160	-	-	0	0	-	1.208	1.044	1.381	-	-	0	-	0.00%
2022-12-16	0.140	0.120	0.160	-	-	0	0	-	1.208	1.036	1.381	-	-	0	-	0.00%
2022-12-15	0.140	0.120	0.160	-	-	0	0	-	1.208	1.036	1.381	-	-	0	-	0.00%
2022-12-14	0.140	0.138	0.160	-	-	0	0	-	1.208	1.191	1.381	-	-	0	-	0.00%
2022-12-13	0.140	0.138	0.160	-	-	0	0	-	1.208	1.191	1.381	-	-	0	-	0.00%
2022-12-12	0.140	0.140	0.160	-	-	0	0	-	1.208	1.208	1.381	-	-	0	-	0.00%
2022-12-09	0.140	0.139	-	0.139	0.140	31,728	4,393	0.1385	1.208	1.200	-	1.200	1.208	3,676	1.1949	-2.10%
2022-12-08	0.143	0.138	-	-	-	0	0	-	1.234	1.191	-	-	-	0	-	0.00%
2022-12-07	0.143	0.123	-	-	-	0	0	-	1.234	1.062	-	-	-	0	-	0.00%
2022-12-06	0.143	0.123	-	-	-	0	0	-	1.234	1.062	-	-	-	0	-	0.00%
2022-12-05	0.143	0.140	-	-	-	0	0	-	1.234	1.208	-	-	-	0	-	0.00%
2022-12-02	0.143	0.143	0.200	0.135	0.135	14,955	2,019	0.1350	1.234	1.234	1.726	1.165	1.165	1,733	1.1651	-8.33%
2022-12-01	0.156	0.134	0.180	-	-	0	0	-	1.346	1.156	1.553	-	-	0	-	0.00%
2022-11-30	0.156	0.134	0.180	-	-	1,440	187	0.1299	1.346	1.156	1.553	-	-	167	1.1207	0.00%
2022-11-29	0.156	0.134	0.180	-	-	0	0	-	1.346	1.156	1.553	-	-	0	-	0.00%
2022-11-28	0.156	0.134	0.180	-	-	0	0	-	1.346	1.156	1.553	-	-	0	-	0.00%
2022-11-25	0.156	0.136	0.180	-	-	0	0	-	1.346	1.174	1.553	-	-	0	-	0.00%
2022-11-24	0.156	0.134	0.180	-	-	0	0	-	1.346	1.156	1.553	-	-	0	-	0.00%
2022-11-23	0.156	0.134	0.180	-	-	0	0	-	1.346	1.156	1.553	-	-	0	-	0.00%
2022-11-22	0.156	0.134	0.180	-	-	0	0	-	1.346	1.156	1.553	-	-	0	-	0.00%
2022-11-21	0.156	0.155	0.180	-	-	0	0	-	1.346	1.338	1.553	-	-	0	-	0.00%
2022-11-18	0.156	0.155	0.180	-	-	0	0	-	1.346	1.338	1.553	-	-	0	-	0.00%
2022-11-17	0.156	0.155	0.180	-	-	0	0	-	1.346	1.338	1.553	-	-	0	-	0.00%
2022-11-16	0.156	0.156	0.190	0.151	0.151	10,000	1,510	0.1510	1.346	1.346	1.640	1.303	1.303	1,159	1.3032	-8.24%
2022-11-15	0.170	0.146	0.190	-	-	0	0	-	1.467	1.260	1.640	-	-	0	-	0.00%
2022-11-14	0.170	0.146	0.194	0.170	0.170	230,000	39,100	0.1700	1.467	1.260	1.674	1.467	1.467	26,650	1.4671	0.00%
2022-11-11	0.170	0.146	0.189	-	-	0	0	-	1.467	1.260	1.631	-	-	0	-	0.00%
2022-11-10	0.170	-	0.179	-	-	0	0	-	1.467	-	1.545	-	-	0	-	0.00%
2022-11-09	0.170	-	0.190	-	-	0	0	-	1.467	-	1.640	-	-	0	-	0.00%
2022-11-08	0.170	-	0.190	-	-	0	0	-	1.467	-	1.640	-	-	0	-	0.00%
2022-11-07	0.170	-	0.190	-	-	720	92	0.1278	1.467	-	1.640	-	-	83	1.1028	0.00%
2022-11-04	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-11-03	0.170	-	0.198	-	-	0	0	-	1.467	-	1.709	-	-	0	-	0.00%
2022-11-02	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-11-01	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-10-31	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-10-28	0.170	-	0.197	-	-	0	0	-	1.467	-	1.700	-	-	0	-	0.00%
2022-10-27	0.170	-	0.170	-	-	0	0	-	1.467	-	1.467	-	-	0	-	0.00%
2022-10-26	0.170	0.152	0.189	-	-	0	0	-	1.467	1.312	1.631	-	-	0	-	0.00%
2022-10-25	0.170	-	0.170	-	-	0	0	-	1.467	-	1.467	-	-	0	-	0.00%
2022-10-24	0.170	-	0.190	-	-	0	0	-	1.467	-	1.640	-	-	0	-	0.00%
2022-10-21	0.170	-	0.190	-	-	0	0	-	1.467	-	1.640	-	-	0	-	0.00%
2022-10-20	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-10-19	0.170	-	0.198	-	-	0	0	-	1.467	-	1.709	-	-	0	-	0.00%
2022-10-18	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-10-17	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-10-14	0.170	-	0.205	-	-	0	0	-	1.467	-	1.769	-	-	0	-	0.00%
2022-10-13	0.170	0.133	0.190	-	-	0	0	-	1.467	1.148	1.640	-	-	0	-	0.00%
2022-10-12	0.170	-	0.180	-	-	0	0	-	1.467	-	1.553	-	-	0	-	0.00%
2022-10-11	0.170	-	0.190	-	-	864	112	0.1296	1.467	-	1.640	-	-	100	1.1187	0.00%
2022-10-10	0.170	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2022-10-07	0.170	-	0.194	-	-	0	0	-	1.467	-	1.674	-	-	0	-	0.00%
2022-10-06	0.170	-	-	-	-	0	0	-	1.467	-	-	-	-	0	-	0.00%
2022-10-05	0.170	0.147	-	-	-	0	0	-	1.467	1.269	-	-	-	0	-	0.00%
2022-10-03	0.170	0.135	0.171	0.170	0.170	60,000	10,200	0.1700	1.467	1.165	1.476	1.467	1.467	6,952	1.4671	-0.58%
2022-09-30	0.171	0.150	0.188	0.171	0.171	80,000	13,680	0.1710	1.476	1.295	1.622	1.476	1.476	9,270	1.4758	-6.56%
2022-09-29	0.183	-	0.183	-	-	0	0	-	1.579	-	1.579	-	-	0	-	0.00%
2022-09-28	0.183	-	0.185	-	-	0	0	-	1.579	-	1.597	-	-	0	-	0.00%
2022-09-27	0.183	-	0.183	-	-	0	0	-	1.579	-	1.579	-	-	0	-	-0.54%
2022-09-26	0.184	0.175	-	-	-	0	0	-	1.588	1.510	-	-	-	0	-	0.00%
2022-09-23	0.184	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2022-09-22	0.184	-	0.199	-	-	0	0	-	1.588	-	1.717	-	-	0	-	0.00%
2022-09-21	0.184	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2022-09-20	0.184	0.172	-	-	-	0	0	-	1.588	1.484	-	-	-	0	-	0.00%
2022-09-19	0.184	-	-	-	-	0	0	-	1.588	-	-	-	-	0	-	0.00%
2022-09-16	0.184	0.168	0.205	-	-	0	0	-	1.588	1.450	1.769	-	-	0	-	0.00%
2022-09-15	0.184	0.181	-	-	-	0	0	-	1.588	1.562	-	-	-	0	-	0.00%
2022-09-14	0.184	0.181	0.210	0.184	0.184	15,040	2,676	0.1779	1.588	1.562	1.812	1.588	1.588	1,743	1.5355	-4.17%
2022-09-13	0.192	0.178	0.200	0.192	0.192	10,000	1,920	0.1920	1.657	1.536	1.726	1.657	1.657	1,159	1.6570	5.49%
2022-09-09	0.182	0.182	0.188	0.181	0.195	1,270,000	231,940	0.1826	1.571	1.571	1.622	1.562	1.683	147,156	1.5761	-8.08%
2022-09-08	0.198	0.181	0.227	-	-	0	0	-	1.709	1.562	1.959	-	-	0	-	0.00%
2022-09-07	0.198	0.181	0.198	-	-	0	0	-	1.709	1.562	1.709	-	-	0	-	0.00%
2022-09-06	0.198	0.181	0.198	-	-	0	0	-	1.709	1.562	1.709	-	-	0	-	0.00%
2022-09-05	0.198	0.181	0.209	-	-	230	39	0.1696	1.709	1.562	1.804	-	-	27	1.4634	0.00%
2022-09-02	0.198	0.167	0.198	0.200	0.200	50,000	10,000	0.2000	1.709	1.441	1.709	1.726	1.726	5,794	1.7261	-1.00%
2022-09-01	0.200	0.197	0.200	0.197	0.210	810,000	162,860	0.2011	1.726	1.700	1.726	1.700	1.812	93,856	1.7352	-14.89%
2022-08-31	0.235	0.201	0.235	-	-	0	0	-	2.028	1.735	2.028	-	-	0	-	0.00%
2022-08-30	0.235	0.201	0.235	-	-	0	0	-	2.028	1.735	2.028	-	-	0	-	0.00%
2022-08-29	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-26	0.235	0.203	0.280	-	-	0	0	-	2.028	1.752	2.416	-	-	0	-	0.00%
2022-08-25	0.235	0.202	0.265	-	-	0	0	-	2.028	1.743	2.287	-	-	0	-	0.00%
2022-08-24	0.235	0.201	0.265	-	-	0	0	-	2.028	1.735	2.287	-	-	0	-	0.00%
2022-08-23	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-22	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-19	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-18	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-17	0.235	0.201	0.270	-	-	0	0	-	2.028	1.735	2.330	-	-	0	-	0.00%
2022-08-16	0.235	0.201	0.275	-	-	0	0	-	2.028	1.735	2.373	-	-	0	-	0.00%
2022-08-15	0.235	0.201	0.280	-	-	864	156	0.1806	2.028	1.735	2.416	-	-	100	1.5582	0.00%
2022-08-12	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-11	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-10	0.235	0.201	0.260	-	-	0	0	-	2.028	1.735	2.244	-	-	0	-	0.00%
2022-08-09	0.235	0.201	0.280	-	-	0	0	-	2.028	1.735	2.416	-	-	0	-	0.00%
2022-08-08	0.235	0.201	0.250	-	-	0	0	-	2.028	1.735	2.158	-	-	0	-	0.00%
2022-08-05	0.235	0.201	0.250	-	-	0	0	-	2.028	1.735	2.158	-	-	0	-	0.00%
2022-08-04	0.235	0.215	0.250	-	-	0	0	-	2.028	1.856	2.158	-	-	0	-	0.00%
2022-08-03	0.235	0.215	0.250	-	-	0	0	-	2.028	1.856	2.158	-	-	0	-	0.00%
2022-08-02	0.235	0.215	0.280	-	-	0	0	-	2.028	1.856	2.416	-	-	0	-	0.00%
2022-08-01	0.235	0.215	0.280	-	-	864	168	0.1944	2.028	1.856	2.416	-	-	100	1.6781	0.00%
2022-07-29	0.235	0.215	0.265	-	-	0	0	-	2.028	1.856	2.287	-	-	0	-	0.00%
2022-07-28	0.235	0.215	0.270	-	-	0	0	-	2.028	1.856	2.330	-	-	0	-	0.00%
2022-07-27	0.235	0.216	0.235	0.235	0.235	40,000	9,400	0.2350	2.028	1.864	2.028	2.028	2.028	4,635	2.0281	0.43%
2022-07-26	0.234	0.234	-	-	-	0	0	-	2.019	2.019	-	-	-	0	-	1.74%
2022-07-25	0.230	0.215	-	-	-	288	59	0.2049	1.985	1.856	-	-	-	33	1.7680	0.00%
2022-07-22	0.230	0.215	-	-	-	0	0	-	1.985	1.856	-	-	-	0	-	0.00%
2022-07-21	0.230	0.215	0.230	-	-	0	0	-	1.985	1.856	1.985	-	-	0	-	-4.17%
2022-07-20	0.240	0.215	0.240	-	-	518	109	0.2104	2.071	1.856	2.071	-	-	60	1.8160	0.00%
2022-07-19	0.240	0.216	0.240	-	-	0	0	-	2.071	1.864	2.071	-	-	0	-	0.00%
2022-07-18	0.240	0.215	0.240	0.215	0.240	20,000	4,550	0.2275	2.071	1.856	2.071	1.856	2.071	2,317	1.9634	-0.83%
2022-07-15	0.242	0.215	0.250	-	-	0	0	-	2.089	1.856	2.158	-	-	0	-	0.00%
2022-07-14	0.242	0.220	0.260	-	-	144	33	0.2292	2.089	1.899	2.244	-	-	17	1.9778	0.00%
2022-07-13	0.242	0.215	0.260	-	-	0	0	-	2.089	1.856	2.244	-	-	0	-	0.00%
2022-07-12	0.242	0.215	0.260	-	-	0	0	-	2.089	1.856	2.244	-	-	0	-	0.00%
2022-07-11	0.242	0.215	0.280	-	-	0	0	-	2.089	1.856	2.416	-	-	0	-	0.00%
2022-07-08	0.242	0.231	0.280	-	-	2,448	553	0.2259	2.089	1.994	2.416	-	-	284	1.9496	0.00%
2022-07-07	0.242	0.230	0.280	-	-	0	0	-	2.089	1.985	2.416	-	-	0	-	0.00%
2022-07-06	0.242	0.227	0.280	-	-	0	0	-	2.089	1.959	2.416	-	-	0	-	0.00%
2022-07-05	0.242	0.240	0.280	-	-	1,440	331	0.2299	2.089	2.071	2.416	-	-	167	1.9838	0.00%
2022-07-04	0.242	0.236	0.280	-	-	0	0	-	2.089	2.037	2.416	-	-	0	-	0.83%
2022-06-30	0.240	0.240	0.270	0.215	0.240	910,000	212,550	0.2336	2.071	2.071	2.330	1.856	2.071	105,443	2.0158	4.35%
2022-06-29	0.230	0.221	0.240	0.230	0.230	1,000,000	230,000	0.2300	1.985	1.907	2.071	1.985	1.985	115,871	1.9850	0.00%
2022-06-28	0.230	0.215	0.255	-	-	0	0	-	1.985	1.856	2.201	-	-	0	-	0.00%
2022-06-27	0.230	0.215	0.255	-	-	0	0	-	1.985	1.856	2.201	-	-	0	-	0.00%
2022-06-24	0.230	0.201	0.270	-	-	432	95	0.2199	1.985	1.735	2.330	-	-	50	1.8979	0.00%
2022-06-23	0.230	0.201	0.260	-	-	0	0	-	1.985	1.735	2.244	-	-	0	-	0.00%
2022-06-22	0.230	0.210	0.270	-	-	0	0	-	1.985	1.812	2.330	-	-	0	-	0.00%
2022-06-21	0.230	0.220	-	-	-	0	0	-	1.985	1.899	-	-	-	0	-	0.00%
2022-06-20	0.230	0.201	-	-	-	0	0	-	1.985	1.735	-	-	-	0	-	0.00%
2022-06-17	0.230	0.207	-	-	-	0	0	-	1.985	1.786	-	-	-	0	-	0.00%
2022-06-16	0.230	0.201	0.250	-	-	0	0	-	1.985	1.735	2.158	-	-	0	-	0.00%
2022-06-15	0.230	0.220	0.250	0.230	0.230	630,000	144,900	0.2300	1.985	1.899	2.158	1.985	1.985	72,999	1.9850	-2.13%
2022-06-14	0.235	0.235	0.250	-	-	0	0	-	2.028	2.028	2.158	-	-	0	-	0.00%
2022-06-13	0.235	0.220	0.235	-	-	0	0	-	2.028	1.899	2.028	-	-	0	-	0.00%
2022-06-10	0.235	0.211	0.235	0.235	0.235	20,000	4,700	0.2350	2.028	1.821	2.028	2.028	2.028	2,317	2.0281	0.00%
2022-06-09	0.235	0.235	0.250	0.235	0.235	40,000	9,400	0.2350	2.028	2.028	2.158	2.028	2.028	4,635	2.0281	-2.08%
2022-06-08	0.240	0.235	0.244	0.235	0.245	1,210,576	289,673	0.2393	2.071	2.028	2.106	2.028	2.114	140,271	2.0651	-4.00%
2022-06-07	0.250	0.240	0.290	0.250	0.250	201,152	50,277	0.2499	2.158	2.071	2.503	2.158	2.158	23,308	2.1571	0.00%
2022-06-06	0.250	-	0.290	-	-	0	0	-	2.158	-	2.503	-	-	0	-	0.00%
2022-06-02	0.250	-	0.290	-	-	0	0	-	2.158	-	2.503	-	-	0	-	0.00%
2022-06-01	0.250	0.245	0.290	-	-	0	0	-	2.158	2.114	2.503	-	-	0	-	0.00%
2022-05-31	0.250	0.250	0.290	-	-	0	0	-	2.158	2.158	2.503	-	-	0	-	0.00%
2022-05-30	0.250	-	0.290	-	-	0	0	-	2.158	-	2.503	-	-	0	-	0.00%
2022-05-27	0.250	-	0.270	-	-	0	0	-	2.158	-	2.330	-	-	0	-	0.00%
2022-05-26	0.250	0.240	0.260	-	-	0	0	-	2.158	2.071	2.244	-	-	0	-	0.00%
2022-05-25	0.250	-	0.280	0.250	0.250	10,000	2,500	0.2500	2.158	-	2.416	2.158	2.158	1,159	2.1576	-1.96%
2022-05-24	0.255	-	0.290	-	-	0	0	-	2.201	-	2.503	-	-	0	-	0.00%
2022-05-23	0.255	0.150	0.255	0.255	0.255	60,000	15,300	0.2550	2.201	1.295	2.201	2.201	2.201	6,952	2.2007	0.00%
2022-05-20	0.255	0.255	0.260	0.250	0.260	310,000	78,200	0.2523	2.201	2.201	2.244	2.158	2.244	35,920	2.1771	-1.92%
2022-05-19	0.260	0.228	0.260	-	-	0	0	-	2.244	1.968	2.244	-	-	0	-	0.00%
2022-05-18	0.260	0.228	0.260	-	-	0	0	-	2.244	1.968	2.244	-	-	0	-	0.00%
2022-05-17	0.260	0.228	0.260	0.260	0.260	30,000	7,800	0.2600	2.244	1.968	2.244	2.244	2.244	3,476	2.2439	0.00%
2022-05-16	0.260	0.228	0.260	-	-	0	0	-	2.244	1.968	2.244	-	-	0	-	0.00%
2022-05-13	0.260	0.255	0.270	0.260	0.260	190,000	49,400	0.2600	2.244	2.201	2.330	2.244	2.244	22,016	2.2439	0.00%
2022-05-12	0.260	0.255	0.280	0.260	0.260	320,000	83,200	0.2600	2.244	2.201	2.416	2.244	2.244	37,079	2.2439	-7.14%
2022-05-11	0.280	0.245	0.280	-	-	0	0	-	2.416	2.114	2.416	-	-	0	-	-3.45%
2022-05-10	0.290	0.250	0.290	-	-	0	0	-	2.503	2.158	2.503	-	-	0	-	-3.33%
2022-05-06	0.300	-	0.300	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2022-05-05	0.300	-	0.300	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2022-05-04	0.300	-	0.320	-	-	0	0	-	2.589	-	2.762	-	-	0	-	0.00%
2022-05-03	0.300	-	0.320	-	-	0	0	-	2.589	-	2.762	-	-	0	-	0.00%
2022-04-29	0.300	0.242	0.330	-	-	0	0	-	2.589	2.089	2.848	-	-	0	-	0.00%
2022-04-28	0.300	-	0.300	-	-	0	0	-	2.589	-	2.589	-	-	0	-	0.00%
2022-04-27	0.300	0.195	0.330	-	-	0	0	-	2.589	1.683	2.848	-	-	0	-	0.00%
2022-04-26	0.300	-	0.330	-	-	0	0	-	2.589	-	2.848	-	-	0	-	0.00%
2022-04-25	0.300	0.246	0.305	-	-	0	0	-	2.589	2.123	2.632	-	-	0	-	0.00%
2022-04-22	0.300	-	0.340	-	-	0	0	-	2.589	-	2.934	-	-	0	-	0.00%
2022-04-21	0.300	-	0.340	-	-	0	0	-	2.589	-	2.934	-	-	0	-	0.00%
2022-04-20	0.300	0.270	0.320	-	-	0	0	-	2.589	2.330	2.762	-	-	0	-	0.00%
2022-04-19	0.300	0.280	0.300	0.300	0.300	150,000	45,000	0.3000	2.589	2.416	2.589	2.589	2.589	17,381	2.5891	-14.29%
2022-04-14	0.350	0.270	0.350	0.320	0.360	190,000	64,700	0.3405	3.021	2.330	3.021	2.762	3.107	22,016	2.9388	14.75%
2022-04-13	0.305	-	0.305	-	-	0	0	-	2.632	-	2.632	-	-	0	-	0.00%
2022-04-12	0.305	0.275	0.320	0.305	0.305	20,000	6,100	0.3050	2.632	2.373	2.762	2.632	2.632	2,317	2.6322	0.00%
2022-04-11	0.305	-	0.315	-	-	0	0	-	2.632	-	2.719	-	-	0	-	0.00%
2022-04-08	0.305	0.240	0.320	0.305	0.305	10,000	3,050	0.3050	2.632	2.071	2.762	2.632	2.632	1,159	2.6322	8.93%
2022-04-07	0.280	-	0.320	-	-	0	0	-	2.416	-	2.762	-	-	0	-	0.00%
2022-04-06	0.280	0.270	0.280	0.280	0.350	60,000	17,500	0.2917	2.416	2.330	2.416	2.416	3.021	6,952	2.5172	0.00%
2022-04-04	0.280	0.239	0.295	0.255	0.260	63,600	16,134	0.2537	2.416	2.063	2.546	2.201	2.244	7,369	2.1893	23.35%
2022-04-01	0.227	0.229	-	-	-	0	0	-	1.959	1.976	-	-	-	0	-	0.89%
2022-03-31	0.225	0.195	-	-	-	0	0	-	1.942	1.683	-	-	-	0	-	1.35%
2022-03-30	0.222	0.224	0.240	0.219	0.221	640,000	140,820	0.2200	1.916	1.933	2.071	1.890	1.907	74,158	1.8989	-0.45%
2022-03-29	0.223	0.195	-	-	-	0	0	-	1.925	1.683	-	-	-	0	-	0.00%
2022-03-28	0.223	0.199	-	-	-	0	0	-	1.925	1.717	-	-	-	0	-	0.00%
2022-03-25	0.223	0.204	-	-	-	0	0	-	1.925	1.761	-	-	-	0	-	0.00%
2022-03-24	0.223	0.223	0.250	0.197	0.220	120,000	26,170	0.2181	1.925	1.925	2.158	1.700	1.899	13,905	1.8821	0.45%
2022-03-23	0.222	0.199	0.222	-	-	0	0	-	1.916	1.717	1.916	-	-	0	-	-1.33%
2022-03-22	0.225	0.202	0.230	-	-	0	0	-	1.942	1.743	1.985	-	-	0	-	0.00%
2022-03-21	0.225	0.201	-	-	-	2,880	552	0.1917	1.942	1.735	-	-	-	334	1.6541	0.00%
2022-03-18	0.225	0.214	0.250	0.225	0.225	250,144	56,278	0.2250	1.942	1.847	2.158	1.942	1.942	28,984	1.9417	11.94%
2022-03-17	0.201	0.201	-	-	-	0	0	-	1.735	1.735	-	-	-	0	-	0.50%
2022-03-16	0.200	0.200	-	0.190	0.190	60,000	11,400	0.1900	1.726	1.726	-	1.640	1.640	6,952	1.6398	4.17%
2022-03-15	0.192	0.190	0.192	0.195	0.200	540,000	106,200	0.1967	1.657	1.640	1.657	1.683	1.726	62,570	1.6973	-4.00%
2022-03-14	0.200	0.200	0.220	0.200	0.224	940,000	197,310	0.2099	1.726	1.726	1.899	1.726	1.933	108,919	1.8115	-13.04%
2022-03-11	0.230	0.200	0.230	0.225	0.230	200,000	45,500	0.2275	1.985	1.726	1.985	1.942	1.985	23,174	1.9634	0.00%
2022-03-10	0.230	0.230	0.235	-	-	0	0	-	1.985	1.985	2.028	-	-	0	-	0.88%
2022-03-09	0.228	0.226	0.234	0.228	0.228	200,928	45,799	0.2279	1.968	1.950	2.019	1.968	1.968	23,282	1.9672	-0.44%
2022-03-08	0.229	0.228	0.235	0.229	0.231	300,000	68,900	0.2297	1.976	1.968	2.028	1.976	1.994	34,761	1.9821	-1.29%
2022-03-07	0.232	0.230	0.238	0.232	0.234	460,000	107,080	0.2328	2.002	1.985	2.054	2.002	2.019	53,301	2.0090	-2.93%
2022-03-04	0.239	0.230	0.248	0.239	0.240	190,000	45,500	0.2395	2.063	1.985	2.140	2.063	2.071	22,016	2.0667	-0.42%
2022-03-03	0.240	0.240	0.250	0.240	0.240	63,456	15,184	0.2393	2.071	2.071	2.158	2.071	2.071	7,353	2.0651	0.00%
2022-03-02	0.240	-	0.245	-	-	0	0	-	2.071	-	2.114	-	-	0	-	0.00%
2022-03-01	0.240	-	0.250	-	-	0	0	-	2.071	-	2.158	-	-	0	-	0.00%
2022-02-28	0.240	0.230	0.250	-	-	0	0	-	2.071	1.985	2.158	-	-	0	-	0.00%
2022-02-25	0.240	0.220	0.250	-	-	0	0	-	2.071	1.899	2.158	-	-	0	-	0.00%
2022-02-24	0.240	-	0.250	0.240	0.240	140,000	33,600	0.2400	2.071	-	2.158	2.071	2.071	16,222	2.0713	0.00%
2022-02-23	0.240	0.230	0.250	-	-	0	0	-	2.071	1.985	2.158	-	-	0	-	0.00%
2022-02-22	0.240	0.231	0.250	0.240	0.240	100,000	24,000	0.2400	2.071	1.994	2.158	2.071	2.071	11,587	2.0713	-3.23%
2022-02-21	0.248	0.225	0.247	-	-	0	0	-	2.140	1.942	2.132	-	-	0	-	0.00%
2022-02-18	0.248	-	0.248	0.248	0.249	140,000	34,820	0.2487	2.140	-	2.140	2.140	2.149	16,222	2.1465	-0.40%
2022-02-17	0.249	0.249	0.250	-	-	0	0	-	2.149	2.149	2.158	-	-	0	-	0.00%
2022-02-16	0.249	0.249	0.250	-	-	0	0	-	2.149	2.149	2.158	-	-	0	-	0.00%
2022-02-15	0.249	0.248	0.250	-	-	0	0	-	2.149	2.140	2.158	-	-	0	-	0.00%
2022-02-14	0.249	0.248	0.250	-	-	0	0	-	2.149	2.140	2.158	-	-	0	-	0.00%
2022-02-11	0.249	0.248	0.250	0.250	0.250	10,000	2,500	0.2500	2.149	2.140	2.158	2.158	2.158	1,159	2.1576	-0.40%
2022-02-10	0.250	0.247	0.255	0.250	0.250	200,000	50,000	0.2500	2.158	2.132	2.201	2.158	2.158	23,174	2.1576	0.00%
2022-02-09	0.250	0.250	0.265	0.250	0.250	110,000	27,500	0.2500	2.158	2.158	2.287	2.158	2.158	12,746	2.1576	1.21%
2022-02-08	0.247	0.243	0.250	0.247	0.247	320,000	79,040	0.2470	2.132	2.097	2.158	2.132	2.132	37,079	2.1317	1.65%
2022-02-07	0.243	0.240	0.246	-	-	0	0	-	2.097	2.071	2.123	-	-	0	-	-1.62%
2022-02-04	0.247	0.211	0.247	-	-	0	0	-	2.132	1.821	2.132	-	-	0	-	-0.40%
2022-01-31	0.248	0.230	0.250	-	-	0	0	-	2.140	1.985	2.158	-	-	0	-	0.00%
2022-01-28	0.248	0.235	0.250	-	-	0	0	-	2.140	2.028	2.158	-	-	0	-	0.00%
2022-01-27	0.248	0.235	0.248	0.246	0.248	240,000	59,320	0.2472	2.140	2.028	2.140	2.123	2.140	27,809	2.1331	0.00%
2022-01-26	0.248	0.248	0.250	0.245	0.290	1,721,440	457,240	0.2656	2.140	2.140	2.158	2.114	2.503	199,465	2.2923	-15.93%
2022-01-25	0.295	0.290	0.315	0.295	0.310	810,000	244,300	0.3016	2.546	2.503	2.719	2.546	2.675	93,856	2.6029	-10.61%
2022-01-24	0.330	0.315	0.335	0.300	0.330	161,152	51,945	0.3223	2.848	2.719	2.891	2.589	2.848	18,673	2.7818	0.00%
2022-01-21	0.330	0.315	0.330	0.330	0.330	150,000	49,500	0.3300	2.848	2.719	2.848	2.848	2.848	17,381	2.8480	0.00%
2022-01-20	0.330	0.330	0.335	0.325	0.330	370,000	121,750	0.3291	2.848	2.848	2.891	2.805	2.848	42,872	2.8398	-2.94%
2022-01-19	0.340	0.330	0.340	-	-	2,300,000	770,500	0.3350	2.934	2.848	2.934	-	-	266,504	2.8911	0.00%
2022-01-18	0.340	0.335	0.345	0.335	0.340	240,000	81,000	0.3375	2.934	2.891	2.977	2.891	2.934	27,809	2.9127	0.00%
2022-01-17	0.340	0.325	0.340	0.340	0.355	150,000	51,400	0.3427	2.934	2.805	2.934	2.934	3.064	17,381	2.9573	-4.23%
2022-01-14	0.355	0.350	0.355	0.355	0.355	20,000	7,100	0.3550	3.064	3.021	3.064	3.064	3.064	2,317	3.0637	0.00%
2022-01-13	0.355	0.350	0.355	0.355	0.355	10,000	3,550	0.3550	3.064	3.021	3.064	3.064	3.064	1,159	3.0637	0.00%
2022-01-12	0.355	0.350	0.395	0.350	0.355	80,000	28,300	0.3538	3.064	3.021	3.409	3.021	3.064	9,270	3.0530	0.00%
2022-01-11	0.355	0.345	0.365	-	-	0	0	-	3.064	2.977	3.150	-	-	0	-	0.00%
2022-01-10	0.355	0.350	0.355	-	-	0	0	-	3.064	3.021	3.064	-	-	0	-	0.00%
2022-01-07	0.355	0.345	0.355	-	-	3,000,000	1,065,000	0.3550	3.064	2.977	3.064	-	-	347,614	3.0637	0.00%
2022-01-06	0.355	0.355	0.385	0.350	0.350	60,000	21,000	0.3500	3.064	3.064	3.323	3.021	3.021	6,952	3.0206	1.43%
2022-01-05	0.350	0.350	0.385	0.350	0.390	730,000	267,000	0.3658	3.021	3.021	3.323	3.021	3.366	84,586	3.1566	0.00%
2022-01-04	0.350	0.350	0.395	-	-	0	0	-	3.021	3.021	3.409	-	-	0	-	0.00%
2022-01-03	0.350	0.350	0.355	0.350	0.355	260,000	92,050	0.3540	3.021	3.021	3.064	3.021	3.064	30,127	3.0554	-1.41%
2021-12-31	0.355	0.355	0.395	-	-	0	0	-	3.064	3.064	3.409	-	-	0	-	0.00%
2021-12-30	0.355	0.355	0.360	0.355	0.355	110,576	39,245	0.3549	3.064	3.064	3.107	3.064	3.064	12,813	3.0630	0.00%
2021-12-29	0.355	0.350	0.360	-	-	1,000,000	365,000	0.3650	3.064	3.021	3.107	-	-	115,871	3.1500	0.00%
2021-12-28	0.355	0.350	0.355	-	-	2,448	832	0.3399	3.064	3.021	3.064	-	-	284	2.9332	0.00%
2021-12-24	0.355	0.355	0.390	-	-	0	0	-	3.064	3.064	3.366	-	-	0	-	0.00%
2021-12-23	0.355	0.355	0.365	0.350	0.355	40,000	14,100	0.3525	3.064	3.064	3.150	3.021	3.064	4,635	3.0422	-2.74%
2021-12-22	0.365	0.360	0.365	0.365	0.365	10,000	3,650	0.3650	3.150	3.107	3.150	3.150	3.150	1,159	3.1500	0.00%
2021-12-21	0.365	0.365	0.390	-	-	0	0	-	3.150	3.150	3.366	-	-	0	-	1.39%
2021-12-20	0.360	0.355	0.395	-	-	0	0	-	3.107	3.064	3.409	-	-	0	-	0.00%
2021-12-17	0.360	0.350	0.365	-	-	0	0	-	3.107	3.021	3.150	-	-	0	-	0.00%
2021-12-16	0.360	0.360	0.420	-	-	0	0	-	3.107	3.107	3.625	-	-	0	-	1.41%
2021-12-15	0.355	0.345	0.395	-	-	0	0	-	3.064	2.977	3.409	-	-	0	-	0.00%
2021-12-14	0.355	0.355	0.395	0.350	0.355	31,440	11,082	0.3525	3.064	3.064	3.409	3.021	3.064	3,643	3.0420	-1.39%
2021-12-13	0.360	0.350	0.430	-	-	0	0	-	3.107	3.021	3.711	-	-	0	-	0.00%
2021-12-10	0.360	0.350	0.390	-	-	0	0	-	3.107	3.021	3.366	-	-	0	-	0.00%
2021-12-09	0.360	0.345	0.435	-	-	0	0	-	3.107	2.977	3.754	-	-	0	-	0.00%
2021-12-08	0.360	0.355	0.400	0.360	0.365	110,000	39,850	0.3623	3.107	3.064	3.452	3.107	3.150	12,746	3.1265	0.00%
2021-12-07	0.360	0.355	0.360	-	-	0	0	-	3.107	3.064	3.107	-	-	0	-	0.00%
2021-12-06	0.360	0.360	0.380	-	-	0	0	-	3.107	3.107	3.280	-	-	0	-	1.41%
2021-12-03	0.355	0.360	0.380	0.345	0.375	190,000	68,750	0.3618	3.064	3.107	3.280	2.977	3.236	22,016	3.1228	-5.33%
2021-12-02	0.375	0.370	0.375	-	-	0	0	-	3.236	3.193	3.236	-	-	0	-	0.00%
2021-12-01	0.375	0.365	0.380	-	-	0	0	-	3.236	3.150	3.280	-	-	0	-	0.00%
2021-11-30	0.375	0.360	0.380	-	-	0	0	-	3.236	3.107	3.280	-	-	0	-	0.00%
2021-11-29	0.375	0.365	0.380	-	-	0	0	-	3.236	3.150	3.280	-	-	0	-	0.00%
2021-11-26	0.375	0.370	0.380	-	-	0	0	-	3.236	3.193	3.280	-	-	0	-	0.00%
2021-11-25	0.375	0.370	0.380	0.375	0.375	10,080	3,778	0.3748	3.236	3.193	3.280	3.236	3.236	1,168	3.2346	0.00%
2021-11-24	0.375	0.370	0.380	0.375	0.375	40,000	15,000	0.3750	3.236	3.193	3.280	3.236	3.236	4,635	3.2364	2.74%
2021-11-23	0.365	0.360	0.375	-	-	3,600	1,242	0.3450	3.150	3.107	3.236	-	-	417	2.9774	0.00%
2021-11-22	0.365	0.360	0.370	0.350	0.350	10,000	3,500	0.3500	3.150	3.107	3.193	3.021	3.021	1,159	3.0206	1.39%
2021-11-19	0.360	0.360	0.375	-	-	0	0	-	3.107	3.107	3.236	-	-	0	-	0.00%
2021-11-18	0.360	0.360	0.370	-	-	0	0	-	3.107	3.107	3.193	-	-	0	-	0.00%
2021-11-17	0.360	0.360	0.370	-	-	0	0	-	3.107	3.107	3.193	-	-	0	-	1.41%
2021-11-16	0.355	0.355	0.375	-	-	0	0	-	3.064	3.064	3.236	-	-	0	-	0.00%
2021-11-15	0.355	0.355	0.375	0.355	0.375	90,000	33,550	0.3728	3.064	3.064	3.236	3.064	3.236	10,428	3.2172	-6.58%
2021-11-12	0.380	0.350	0.380	-	-	0	0	-	3.280	3.021	3.280	-	-	0	-	0.00%
2021-11-11	0.380	0.355	0.380	-	-	0	0	-	3.280	3.064	3.280	-	-	0	-	-2.56%
2021-11-10	0.390	0.340	0.390	0.345	0.390	240,000	84,900	0.3538	3.366	2.934	3.366	2.977	3.366	27,809	3.0530	4.00%
2021-11-09	0.375	0.355	0.405	-	-	0	0	-	3.236	3.064	3.495	-	-	0	-	0.00%
2021-11-08	0.375	0.360	0.405	-	-	3,312	1,136	0.3430	3.236	3.107	3.495	-	-	384	2.9601	0.00%
2021-11-05	0.375	0.365	0.400	-	-	0	0	-	3.236	3.150	3.452	-	-	0	-	0.00%
2021-11-04	0.375	0.365	0.380	-	-	1,440	489	0.3396	3.236	3.150	3.280	-	-	167	2.9307	0.00%
2021-11-03	0.375	0.370	0.405	0.360	0.370	22,880	8,279	0.3618	3.236	3.193	3.495	3.107	3.193	2,651	3.1228	0.00%
2021-11-02	0.375	0.370	0.405	-	-	0	0	-	3.236	3.193	3.495	-	-	0	-	0.00%
2021-11-01	0.375	0.365	0.400	0.360	0.370	28,928	10,335	0.3573	3.236	3.150	3.452	3.107	3.193	3,352	3.0833	-1.32%
2021-10-29	0.380	0.365	0.400	-	-	0	0	-	3.280	3.150	3.452	-	-	0	-	0.00%
2021-10-28	0.380	0.370	0.405	-	-	0	0	-	3.280	3.193	3.495	-	-	0	-	0.00%
2021-10-27	0.380	0.360	0.405	0.380	0.380	40,000	15,200	0.3800	3.280	3.107	3.495	3.280	3.280	4,635	3.2795	2.70%
2021-10-26	0.370	0.365	0.405	0.370	0.370	80,000	29,600	0.3700	3.193	3.150	3.495	3.193	3.193	9,270	3.1932	-1.33%
2021-10-25	0.375	0.370	0.405	0.375	0.375	130,000	48,750	0.3750	3.236	3.193	3.495	3.236	3.236	15,063	3.2364	0.00%
2021-10-22	0.375	0.370	0.400	0.370	0.375	90,000	33,400	0.3711	3.236	3.193	3.452	3.193	3.236	10,428	3.2028	-2.60%
2021-10-21	0.385	0.355	0.405	-	-	2,160	723	0.3347	3.323	3.064	3.495	-	-	250	2.8887	0.00%
2021-10-20	0.385	0.380	0.405	-	-	0	0	-	3.323	3.280	3.495	-	-	0	-	0.00%
2021-10-19	0.385	0.375	0.405	0.375	0.375	20,000	7,500	0.3750	3.323	3.236	3.495	3.236	3.236	2,317	3.2364	0.00%
2021-10-18	0.385	0.370	0.405	-	-	0	0	-	3.323	3.193	3.495	-	-	0	-	0.00%
2021-10-15	0.385	0.385	0.395	0.375	0.375	10,000	3,750	0.3750	3.323	3.323	3.409	3.236	3.236	1,159	3.2364	-1.28%
2021-10-12	0.390	0.385	0.400	0.360	0.390	12,570,000	4,780,950	0.3803	3.366	3.323	3.452	3.107	3.366	1,456,502	3.2825	2.63%
2021-10-11	0.380	0.365	0.410	-	-	0	0	-	3.280	3.150	3.538	-	-	0	-	0.00%
2021-10-08	0.380	0.370	0.380	0.380	0.405	260,000	99,050	0.3810	3.280	3.193	3.280	3.280	3.495	30,127	3.2878	0.00%
2021-10-07	0.380	0.380	0.390	0.380	0.420	680,000	266,200	0.3915	3.280	3.280	3.366	3.280	3.625	78,792	3.3785	-9.52%
2021-10-06	0.420	0.400	0.420	0.430	0.430	10,000	4,300	0.4300	3.625	3.452	3.625	3.711	3.711	1,159	3.7110	7.69%
2021-10-05	0.390	0.380	0.430	-	-	0	0	-	3.366	3.280	3.711	-	-	0	-	0.00%
2021-10-04	0.390	0.375	0.410	-	-	0	0	-	3.366	3.236	3.538	-	-	0	-	0.00%
2021-09-30	0.390	0.370	0.405	-	-	1,440	504	0.3500	3.366	3.193	3.495	-	-	167	3.0206	0.00%
2021-09-29	0.390	0.380	0.390	0.380	0.420	2,730,000	1,139,800	0.4175	3.366	3.280	3.366	3.280	3.625	316,329	3.6032	4.00%
2021-09-28	0.375	0.355	0.440	0.375	0.380	100,000	37,550	0.3755	3.236	3.064	3.797	3.236	3.280	11,587	3.2407	-2.60%
2021-09-27	0.385	0.375	0.385	0.385	0.390	120,000	46,500	0.3875	3.323	3.236	3.323	3.323	3.366	13,905	3.3442	0.00%
2021-09-24	0.385	0.355	0.440	-	-	0	0	-	3.323	3.064	3.797	-	-	0	-	0.00%
2021-09-23	0.385	0.370	0.385	0.385	0.390	120,000	46,500	0.3875	3.323	3.193	3.323	3.323	3.366	13,905	3.3442	0.00%
2021-09-21	0.385	0.370	0.435	-	-	0	0	-	3.323	3.193	3.754	-	-	0	-	0.00%
2021-09-20	0.385	0.360	0.425	0.385	0.390	120,000	46,650	0.3888	3.323	3.107	3.668	3.323	3.366	13,905	3.3550	-1.28%
2021-09-17	0.390	0.375	0.390	-	-	0	0	-	3.366	3.236	3.366	-	-	0	-	0.00%
2021-09-16	0.390	0.365	0.390	-	-	0	0	-	3.366	3.150	3.366	-	-	0	-	0.00%
2021-09-15	0.390	0.375	0.390	0.390	0.400	120,000	47,550	0.3963	3.366	3.236	3.366	3.366	3.452	13,905	3.4197	0.00%
2021-09-14	0.390	0.370	0.390	0.390	0.400	120,000	47,100	0.3925	3.366	3.193	3.366	3.366	3.452	13,905	3.3874	0.00%
2021-09-13	0.390	0.370	0.390	0.390	0.405	140,000	55,600	0.3971	3.366	3.193	3.366	3.366	3.495	16,222	3.4274	2.63%
2021-09-10	0.380	0.360	0.380	0.380	0.400	220,000	85,150	0.3870	3.280	3.107	3.280	3.280	3.452	25,492	3.3403	2.70%
2021-09-09	0.380	0.365	0.380	0.380	0.380	580,000	220,400	0.3800	3.193	3.067	3.193	3.193	3.193	69,022	3.1932	0.00%
2021-09-08	0.380	0.380	0.390	0.380	0.410	2,280,288	909,700	0.3989	3.193	3.193	3.277	3.193	3.445	271,361	3.3524	-1.30%
2021-09-07	0.385	0.385	0.415	-	-	576	201	0.3490	3.235	3.235	3.487	-	-	69	2.9324	1.32%
2021-09-06	0.380	0.365	0.415	-	-	0	0	-	3.193	3.067	3.487	-	-	0	-	0.00%
2021-09-03	0.380	0.370	0.380	0.370	0.380	500,000	189,900	0.3798	3.193	3.109	3.193	3.109	3.193	59,501	3.1915	0.00%
2021-09-02	0.380	0.375	0.380	0.380	0.380	2,950,000	1,121,000	0.3800	3.193	3.151	3.193	3.193	3.193	351,059	3.1932	-1.30%
2021-09-01	0.385	0.385	0.400	-	-	0	0	-	3.235	3.235	3.361	-	-	0	-	0.00%
2021-08-31	0.385	0.385	0.415	-	-	0	0	-	3.235	3.235	3.487	-	-	0	-	0.00%
2021-08-30	0.385	0.385	0.395	0.380	0.385	60,000	22,900	0.3817	3.235	3.235	3.319	3.193	3.235	7,140	3.2072	-3.75%
2021-08-27	0.400	0.380	0.400	-	-	0	0	-	3.361	3.193	3.361	-	-	0	-	0.00%
2021-08-26	0.400	0.390	0.405	0.380	0.425	690,000	282,200	0.4090	3.361	3.277	3.403	3.193	3.571	82,112	3.4368	-4.76%
2021-08-25	0.420	0.410	0.425	0.420	0.420	280,000	117,600	0.4200	3.529	3.445	3.571	3.529	3.529	33,321	3.5293	2.44%
2021-08-24	0.410	0.405	0.420	0.405	0.420	340,864	140,686	0.4127	3.445	3.403	3.529	3.403	3.529	40,564	3.4683	-1.20%
2021-08-23	0.415	0.410	0.420	0.415	0.420	130,000	54,100	0.4162	3.487	3.445	3.529	3.487	3.529	15,470	3.4970	-1.19%
2021-08-20	0.420	0.410	0.425	0.420	0.430	400,000	170,000	0.4250	3.529	3.445	3.571	3.529	3.613	47,601	3.5713	0.00%
2021-08-19	0.420	0.420	0.450	0.420	0.440	180,000	75,800	0.4211	3.529	3.529	3.781	3.529	3.697	21,421	3.5387	-4.55%
2021-08-18	0.440	0.435	0.450	-	-	1,440	576	0.4000	3.697	3.655	3.781	-	-	171	3.3613	0.00%
2021-08-17	0.440	0.440	0.450	0.440	0.450	380,000	168,950	0.4446	3.697	3.697	3.781	3.697	3.781	45,221	3.7361	-1.12%
2021-08-16	0.445	0.440	0.450	0.445	0.450	450,144	201,561	0.4478	3.739	3.697	3.781	3.739	3.781	53,568	3.7627	1.14%
2021-08-13	0.440	0.440	0.450	0.440	0.450	520,000	232,250	0.4466	3.697	3.697	3.781	3.697	3.781	61,882	3.7531	0.00%
2021-08-12	0.440	0.430	0.450	0.440	0.450	480,000	213,900	0.4456	3.697	3.613	3.781	3.697	3.781	57,121	3.7447	-2.22%
2021-08-11	0.450	0.420	0.510	0.440	0.450	380,000	169,700	0.4466	3.781	3.529	4.286	3.697	3.781	45,221	3.7527	0.00%
2021-08-10	0.450	0.445	0.450	0.450	0.450	380,720	171,302	0.4499	3.781	3.739	3.781	3.781	3.781	45,307	3.7809	3.45%
2021-08-09	0.435	0.435	0.475	0.430	0.430	220,000	94,600	0.4300	3.655	3.655	3.991	3.613	3.613	26,181	3.6134	1.16%
2021-08-06	0.430	0.430	0.470	-	-	0	0	-	3.613	3.613	3.949	-	-	0	-	0.00%
2021-08-05	0.430	0.430	0.440	0.430	0.440	70,000	30,300	0.4329	3.613	3.613	3.697	3.613	3.697	8,330	3.6374	-2.27%
2021-08-04	0.440	0.440	0.480	-	-	0	0	-	3.697	3.697	4.034	-	-	0	-	0.00%
2021-08-03	0.440	0.435	0.450	-	-	0	0	-	3.697	3.655	3.781	-	-	0	-	0.00%
2021-08-02	0.440	0.435	0.470	0.435	0.440	340,000	149,150	0.4387	3.697	3.655	3.949	3.655	3.697	40,461	3.6863	0.00%
2021-07-30	0.440	0.425	0.440	-	-	0	0	-	3.697	3.571	3.697	-	-	0	-	-2.22%
2021-07-29	0.450	0.430	0.450	0.465	0.465	10,000	4,650	0.4650	3.781	3.613	3.781	3.907	3.907	1,190	3.9075	-3.23%
2021-07-28	0.465	0.425	0.465	0.415	0.465	23,369	10,147	0.4342	3.907	3.571	3.907	3.487	3.907	2,781	3.6487	8.14%
2021-07-27	0.430	0.430	0.465	0.430	0.435	90,720	39,095	0.4309	3.613	3.613	3.907	3.613	3.655	10,796	3.6213	-7.53%
2021-07-26	0.465	0.450	0.465	-	-	0	0	-	3.907	3.781	3.907	-	-	0	-	-1.06%
2021-07-23	0.470	0.450	0.470	0.470	0.470	20,432	9,585	0.4691	3.949	3.781	3.949	3.949	3.949	2,431	3.9421	0.00%
2021-07-22	0.470	0.440	0.470	0.470	0.490	220,000	105,250	0.4784	3.949	3.697	3.949	3.949	4.118	26,181	4.0201	6.82%
2021-07-21	0.440	0.425	0.470	0.440	0.440	10,000	4,400	0.4400	3.697	3.571	3.949	3.697	3.697	1,190	3.6974	0.00%
2021-07-20	0.440	0.440	0.450	0.440	0.450	320,000	143,900	0.4497	3.697	3.697	3.781	3.697	3.781	38,081	3.7788	-6.38%
2021-07-19	0.470	0.430	0.470	0.470	0.495	181,440	87,712	0.4834	3.949	3.613	3.949	3.949	4.160	21,592	4.0623	-2.08%
2021-07-16	0.480	0.480	0.490	0.480	0.485	152,880	73,403	0.4801	4.034	4.034	4.118	4.034	4.076	18,193	4.0346	0.00%
2021-07-15	0.480	0.480	0.490	0.480	0.480	80,000	38,400	0.4800	4.034	4.034	4.118	4.034	4.034	9,520	4.0335	0.00%
2021-07-14	0.480	0.475	0.495	0.470	0.480	342,304	162,236	0.4740	4.034	3.991	4.160	3.949	4.034	40,735	3.9827	3.23%
2021-07-13	0.465	0.465	0.470	0.460	0.460	11,440	5,240	0.4580	3.907	3.907	3.949	3.865	3.865	1,361	3.8490	1.09%
2021-07-12	0.460	0.460	0.490	0.460	0.460	130,288	59,920	0.4599	3.865	3.865	4.118	3.865	3.865	15,505	3.8646	1.10%
2021-07-09	0.455	0.455	0.460	0.455	0.455	10,000	4,550	0.4550	3.823	3.823	3.865	3.823	3.823	1,190	3.8234	-1.09%
2021-07-08	0.460	0.460	0.470	0.455	0.460	610,000	280,350	0.4596	3.865	3.865	3.949	3.823	3.865	72,592	3.8620	2.22%
2021-07-07	0.450	0.440	0.450	0.445	0.455	382,592	171,200	0.4475	3.781	3.697	3.781	3.739	3.823	45,530	3.7602	0.00%
2021-07-06	0.450	0.440	0.450	0.445	0.455	370,288	166,620	0.4500	3.781	3.697	3.781	3.739	3.823	44,065	3.7812	0.00%
2021-07-05	0.450	0.450	0.460	0.450	0.450	67,200	30,096	0.4479	3.781	3.781	3.865	3.781	3.781	7,997	3.7634	0.00%
2021-07-02	0.450	0.410	0.450	0.445	0.450	280,000	125,500	0.4482	3.781	3.445	3.781	3.739	3.781	33,321	3.7664	1.12%
2021-06-30	0.445	0.440	0.445	-	-	0	0	-	3.739	3.697	3.739	-	-	0	-	0.00%
2021-06-29	0.445	0.440	0.445	0.440	0.445	54,320	23,864	0.4393	3.739	3.697	3.739	3.697	3.739	6,464	3.6917	1.14%
2021-06-28	0.440	0.440	0.450	0.440	0.440	29,440	12,764	0.4336	3.697	3.697	3.781	3.697	3.697	3,503	3.6433	2.33%
2021-06-25	0.430	0.425	0.465	-	-	0	0	-	3.613	3.571	3.907	-	-	0	-	0.00%
2021-06-24	0.430	0.430	0.465	0.425	0.435	150,000	64,500	0.4300	3.613	3.613	3.907	3.571	3.655	17,850	3.6134	-2.27%
2021-06-23	0.440	0.425	0.440	0.440	0.440	16,048	6,819	0.4249	3.697	3.571	3.697	3.697	3.697	1,910	3.5706	4.76%
2021-06-22	0.420	0.410	0.440	0.420	0.420	50,000	21,000	0.4200	3.529	3.445	3.697	3.529	3.529	5,950	3.5293	0.00%
2021-06-21	0.420	0.410	0.420	-	-	288	113	0.3924	3.529	3.445	3.529	-	-	34	3.2971	0.00%
2021-06-18	0.420	0.420	0.455	0.415	0.420	30,000	12,500	0.4167	3.529	3.529	3.823	3.487	3.529	3,570	3.5013	-5.62%
2021-06-17	0.445	0.425	0.460	-	-	0	0	-	3.739	3.571	3.865	-	-	0	-	0.00%
2021-06-16	0.445	0.420	0.465	-	-	0	0	-	3.739	3.529	3.907	-	-	0	-	0.00%
2021-06-15	0.445	0.415	0.450	-	-	0	0	-	3.739	3.487	3.781	-	-	0	-	0.00%
2021-06-11	0.445	0.415	0.450	0.415	0.460	37,200	16,296	0.4381	3.739	3.487	3.781	3.487	3.865	4,427	3.6811	-1.11%
2021-06-10	0.450	0.420	0.450	0.450	0.450	221,440	99,576	0.4497	3.781	3.529	3.781	3.781	3.781	26,352	3.7787	7.14%
2021-06-09	0.420	0.415	0.450	-	-	0	0	-	3.529	3.487	3.781	-	-	0	-	0.00%
2021-06-08	0.420	0.410	0.450	0.420	0.420	950,000	399,000	0.4200	3.529	3.445	3.781	3.529	3.529	113,053	3.5293	-2.33%
2021-06-07	0.430	0.430	0.450	-	-	0	0	-	3.613	3.613	3.781	-	-	0	-	0.00%
2021-06-04	0.430	0.420	0.450	-	-	0	0	-	3.613	3.529	3.781	-	-	0	-	0.00%
2021-06-03	0.430	0.430	0.460	-	-	0	0	-	3.613	3.613	3.865	-	-	0	-	0.00%
2021-06-02	0.430	0.425	0.455	-	-	0	0	-	3.613	3.571	3.823	-	-	0	-	0.00%
2021-06-01	0.430	0.430	0.460	-	-	0	0	-	3.613	3.613	3.865	-	-	0	-	1.18%
2021-05-31	0.425	0.420	0.470	-	-	1,440	568	0.3944	3.571	3.529	3.949	-	-	171	3.3146	0.00%
2021-05-28	0.425	0.420	0.470	0.420	0.425	20,000	8,450	0.4225	3.571	3.529	3.949	3.529	3.571	2,380	3.5503	0.00%
2021-05-27	0.425	0.425	0.445	0.420	0.425	20,000	8,450	0.4225	3.571	3.571	3.739	3.529	3.571	2,380	3.5503	-1.16%
2021-05-26	0.430	0.430	0.445	0.430	0.430	90,000	38,700	0.4300	3.613	3.613	3.739	3.613	3.613	10,710	3.6134	-4.44%
2021-05-25	0.450	0.445	0.450	0.450	0.450	270,000	121,500	0.4500	3.781	3.739	3.781	3.781	3.781	32,131	3.7814	0.00%
2021-05-24	0.450	0.445	0.450	0.445	0.450	320,000	143,900	0.4497	3.781	3.739	3.781	3.739	3.781	38,081	3.7788	0.00%
2021-05-21	0.450	0.415	0.450	0.450	0.450	120,000	54,000	0.4500	3.781	3.487	3.781	3.781	3.781	14,280	3.7814	5.88%
2021-05-20	0.450	0.435	0.450	0.450	0.450	470,000	211,500	0.4500	3.571	3.452	3.571	3.571	3.571	59,221	3.5713	0.00%
2021-05-18	0.450	0.435	0.450	0.450	0.450	100,000	45,000	0.4500	3.571	3.452	3.571	3.571	3.571	12,600	3.5713	0.00%
2021-05-17	0.450	0.445	0.470	0.445	0.450	300,000	134,000	0.4467	3.571	3.532	3.730	3.532	3.571	37,801	3.5449	2.27%
2021-05-14	0.440	0.430	0.440	0.440	0.440	100,000	44,000	0.4400	3.492	3.413	3.492	3.492	3.492	12,600	3.4920	1.15%
2021-05-13	0.435	0.435	0.440	0.435	0.455	950,000	418,400	0.4404	3.452	3.452	3.492	3.452	3.611	119,703	3.4953	-9.37%
2021-05-12	0.480	0.440	0.480	0.480	0.480	350,000	168,000	0.4800	3.809	3.492	3.809	3.809	3.809	44,101	3.8094	4.35%
2021-05-11	0.460	0.430	0.480	-	-	0	0	-	3.651	3.413	3.809	-	-	0	-	0.00%
2021-05-10	0.460	0.425	0.460	0.460	0.480	30,000	14,100	0.4700	3.651	3.373	3.651	3.651	3.809	3,780	3.7301	0.00%
2021-05-07	0.460	0.460	0.470	0.460	0.465	111,440	51,333	0.4606	3.651	3.651	3.730	3.651	3.690	14,042	3.6557	5.75%
2021-05-06	0.435	0.435	0.480	0.420	0.430	70,000	29,700	0.4243	3.452	3.452	3.809	3.333	3.413	8,820	3.3673	-1.14%
2021-05-05	0.440	0.415	0.450	-	-	144	56	0.3889	3.492	3.294	3.571	-	-	18	3.0863	0.00%
2021-05-04	0.440	0.435	0.455	0.440	0.440	50,288	22,122	0.4399	3.492	3.452	3.611	3.492	3.492	6,336	3.4912	-3.30%
2021-05-03	0.455	0.455	0.480	0.435	0.445	67,200	29,568	0.4400	3.611	3.611	3.809	3.452	3.532	8,467	3.4920	2.25%
2021-04-30	0.445	0.435	0.485	0.445	0.445	20,000	8,900	0.4450	3.532	3.452	3.849	3.532	3.532	2,520	3.5317	0.00%
2021-04-29	0.445	0.430	0.445	-	-	0	0	-	3.532	3.413	3.532	-	-	0	-	0.00%
2021-04-28	0.445	0.430	0.450	0.420	0.445	40,000	17,050	0.4263	3.532	3.413	3.571	3.333	3.532	5,040	3.3829	-3.26%
2021-04-27	0.460	0.460	0.465	0.450	0.490	540,000	247,050	0.4575	3.651	3.651	3.690	3.571	3.889	68,042	3.6309	2.22%
2021-04-26	0.450	0.450	0.455	0.430	0.460	772,880	342,488	0.4431	3.571	3.571	3.611	3.413	3.651	97,385	3.5168	12.50%
2021-04-23	0.400	0.400	0.430	-	-	2,200	836	0.3800	3.175	3.175	3.413	-	-	277	3.0158	0.00%
2021-04-22	0.400	0.400	0.435	0.400	0.410	20,040	8,114	0.4049	3.175	3.175	3.452	3.175	3.254	2,525	3.2133	-3.61%
2021-04-21	0.415	0.415	0.430	0.380	0.400	60,840	23,918	0.3931	3.294	3.294	3.413	3.016	3.175	7,666	3.1200	-5.68%
2021-04-20	0.440	0.400	0.440	-	-	0	0	-	3.492	3.175	3.492	-	-	0	-	0.00%
2021-04-19	0.440	0.405	0.440	-	-	0	0	-	3.492	3.214	3.492	-	-	0	-	-2.22%
2021-04-16	0.450	0.425	0.450	0.450	0.450	32,880	14,680	0.4465	3.571	3.373	3.571	3.571	3.571	4,143	3.5433	0.00%
2021-04-15	0.450	0.445	0.465	0.435	0.485	610,000	274,800	0.4505	3.571	3.532	3.690	3.452	3.849	76,862	3.5752	18.42%
2021-04-14	0.380	0.380	0.435	0.380	0.380	100,720	38,262	0.3799	3.016	3.016	3.452	3.016	3.016	12,691	3.0149	-5.00%
2021-04-13	0.400	0.380	0.400	-	-	0	0	-	3.175	3.016	3.175	-	-	0	-	-2.44%
2021-04-12	0.410	0.375	0.410	-	-	0	0	-	3.254	2.976	3.254	-	-	0	-	-2.38%
2021-04-09	0.420	0.370	0.430	-	-	864	302	0.3495	3.333	2.936	3.413	-	-	109	2.7740	0.00%
2021-04-08	0.420	0.380	0.430	-	-	0	0	-	3.333	3.016	3.413	-	-	0	-	0.00%
2021-04-07	0.420	0.375	0.440	-	-	0	0	-	3.333	2.976	3.492	-	-	0	-	0.00%
2021-04-01	0.420	0.380	0.430	-	-	0	0	-	3.333	3.016	3.413	-	-	0	-	0.00%
2021-03-31	0.420	0.375	0.430	-	-	1,008	362	0.3591	3.333	2.976	3.413	-	-	127	2.8501	0.00%
2021-03-30	0.420	0.400	0.420	0.400	0.440	950,320	390,821	0.4113	3.333	3.175	3.333	3.175	3.492	119,743	3.2638	5.00%
2021-03-29	0.400	0.355	0.410	-	-	0	0	-	3.175	2.817	3.254	-	-	0	-	0.00%
2021-03-26	0.400	0.355	0.410	-	-	0	0	-	3.175	2.817	3.254	-	-	0	-	0.00%
2021-03-25	0.400	0.355	0.410	-	-	0	0	-	3.175	2.817	3.254	-	-	0	-	0.00%
2021-03-24	0.400	0.355	0.420	-	-	0	0	-	3.175	2.817	3.333	-	-	0	-	0.00%
2021-03-23	0.400	0.360	0.400	-	-	0	0	-	3.175	2.857	3.175	-	-	0	-	0.00%
2021-03-22	0.400	0.380	0.470	0.375	0.400	110,000	41,700	0.3791	3.175	3.016	3.730	2.976	3.175	13,860	3.0086	6.67%
2021-03-19	0.375	0.355	0.385	0.340	0.375	120,000	43,550	0.3629	2.976	2.817	3.055	2.698	2.976	15,120	2.8802	0.00%
2021-03-18	0.375	0.375	0.385	0.360	0.375	370,000	134,950	0.3647	2.976	2.976	3.055	2.857	2.976	46,621	2.8946	7.14%
2021-03-17	0.350	0.325	0.385	-	-	0	0	-	2.778	2.579	3.055	-	-	0	-	0.00%
2021-03-16	0.350	0.305	0.385	-	-	0	0	-	2.778	2.421	3.055	-	-	0	-	0.00%
2021-03-15	0.350	0.325	0.350	-	-	0	0	-	2.778	2.579	2.778	-	-	0	-	0.00%
2021-03-12	0.350	0.330	0.370	0.350	0.350	130,000	45,500	0.3500	2.778	2.619	2.936	2.778	2.778	16,380	2.7777	0.00%
2021-03-11	0.350	0.330	0.375	-	-	0	0	-	2.778	2.619	2.976	-	-	0	-	0.00%
2021-03-10	0.350	0.325	0.370	-	-	0	0	-	2.778	2.579	2.936	-	-	0	-	0.00%
2021-03-09	0.350	0.335	0.365	-	-	0	0	-	2.778	2.659	2.897	-	-	0	-	0.00%
2021-03-08	0.350	0.350	0.370	0.350	0.350	70,000	24,500	0.3500	2.778	2.778	2.936	2.778	2.778	8,820	2.7777	0.00%
2021-03-05	0.350	0.340	0.345	0.340	0.350	110,000	38,400	0.3491	2.778	2.698	2.738	2.698	2.778	13,860	2.7705	-5.41%
2021-03-04	0.370	0.340	0.370	0.370	0.410	30,000	11,700	0.3900	2.936	2.698	2.936	2.936	3.254	3,780	3.0952	2.78%
2021-03-03	0.360	0.345	0.370	0.340	0.360	70,000	24,950	0.3564	2.857	2.738	2.936	2.698	2.857	8,820	2.8287	-1.37%
2021-03-02	0.365	0.340	0.380	-	-	0	0	-	2.897	2.698	3.016	-	-	0	-	0.00%
2021-03-01	0.365	0.335	0.370	-	-	0	0	-	2.897	2.659	2.936	-	-	0	-	0.00%
2021-02-26	0.365	0.340	0.365	-	-	0	0	-	2.897	2.698	2.897	-	-	0	-	-1.35%
2021-02-25	0.370	0.350	0.385	-	-	0	0	-	2.936	2.778	3.055	-	-	0	-	0.00%
2021-02-24	0.370	0.350	0.385	0.370	0.390	40,000	15,400	0.3850	2.936	2.778	3.055	2.936	3.095	5,040	3.0555	8.82%
2021-02-23	0.340	0.320	0.390	-	-	0	0	-	2.698	2.540	3.095	-	-	0	-	0.00%
2021-02-22	0.340	0.330	0.410	-	-	0	0	-	2.698	2.619	3.254	-	-	0	-	0.00%
2021-02-19	0.340	0.340	0.390	-	-	0	0	-	2.698	2.698	3.095	-	-	0	-	1.49%
2021-02-18	0.335	0.335	0.350	0.325	0.360	310,000	104,300	0.3365	2.659	2.659	2.778	2.579	2.857	39,061	2.6702	-9.46%
2021-02-17	0.370	0.365	0.380	0.370	0.370	21,440	7,904	0.3687	2.936	2.897	3.016	2.936	2.936	2,702	2.9258	-1.33%
2021-02-16	0.375	0.365	0.400	0.355	0.375	160,720	60,041	0.3736	2.976	2.897	3.175	2.817	2.976	20,251	2.9648	0.00%
2021-02-11	0.375	0.350	0.390	-	-	0	0	-	2.976	2.778	3.095	-	-	0	-	0.00%
2021-02-10	0.375	0.350	0.375	-	-	2,880	950	0.3299	2.976	2.778	2.976	-	-	363	2.6179	0.00%
2021-02-09	0.375	0.340	0.395	0.360	0.375	60,000	21,750	0.3625	2.976	2.698	3.135	2.857	2.976	7,560	2.8769	0.00%
2021-02-08	0.375	0.340	0.375	-	-	0	0	-	2.976	2.698	2.976	-	-	0	-	0.00%
2021-02-05	0.375	0.340	0.375	-	-	0	0	-	2.976	2.698	2.976	-	-	0	-	0.00%
2021-02-04	0.375	0.325	0.375	-	-	1,440	489	0.3396	2.976	2.579	2.976	-	-	181	2.6950	-1.32%
2021-02-03	0.380	0.360	0.380	0.380	0.380	10,288	3,897	0.3788	3.016	2.857	3.016	3.016	3.016	1,296	3.0062	13.43%
2021-02-02	0.335	0.335	0.380	-	-	864	267	0.3090	2.659	2.659	3.016	-	-	109	2.4525	0.00%
2021-02-01	0.335	0.320	0.395	0.320	0.335	80,000	26,350	0.3294	2.659	2.540	3.135	2.540	2.659	10,080	2.6140	1.52%
2021-01-29	0.330	0.320	0.330	0.330	0.330	130,000	42,950	0.3304	2.619	2.540	2.619	2.619	2.619	16,380	2.6220	-4.35%
2021-01-28	0.345	0.335	0.380	0.345	0.345	100,000	34,500	0.3450	2.738	2.659	3.016	2.738	2.738	12,600	2.7380	0.00%
2021-01-27	0.345	0.345	0.360	0.330	0.420	2,970,000	1,112,150	0.3745	2.738	2.738	2.857	2.619	3.333	374,229	2.9718	0.00%
2021-01-26	0.345	0.345	0.360	0.340	0.345	60,000	20,450	0.3408	2.738	2.738	2.857	2.698	2.738	7,560	2.7050	-1.43%
2021-01-25	0.350	0.345	0.370	-	-	0	0	-	2.778	2.738	2.936	-	-	0	-	0.00%
2021-01-22	0.350	0.340	0.360	0.350	0.350	10,000	3,500	0.3500	2.778	2.698	2.857	2.778	2.778	1,260	2.7777	0.00%
2021-01-21	0.350	0.345	0.360	-	-	0	0	-	2.778	2.738	2.857	-	-	0	-	0.00%
2021-01-20	0.350	0.345	0.370	0.340	0.350	80,000	27,500	0.3438	2.778	2.738	2.936	2.698	2.778	10,080	2.7281	1.45%
2021-01-19	0.345	0.340	0.345	0.345	0.345	10,000	3,450	0.3450	2.738	2.698	2.738	2.738	2.738	1,260	2.7380	0.00%
2021-01-18	0.345	0.340	0.375	0.340	0.345	61,440	20,910	0.3403	2.738	2.698	2.976	2.698	2.738	7,742	2.7010	0.00%
2021-01-15	0.345	0.345	0.365	0.345	0.345	20,000	6,900	0.3450	2.738	2.738	2.897	2.738	2.738	2,520	2.7380	-6.76%
2021-01-14	0.370	0.345	0.370	-	-	0	0	-	2.936	2.738	2.936	-	-	0	-	0.00%
2021-01-13	0.370	0.360	0.370	0.350	0.390	562,912	203,425	0.3614	2.936	2.857	2.936	2.778	3.095	70,929	2.8680	7.25%
2021-01-12	0.345	0.340	0.350	-	-	0	0	-	2.738	2.698	2.778	-	-	0	-	0.00%
2021-01-11	0.345	0.340	0.350	-	-	0	0	-	2.738	2.698	2.778	-	-	0	-	0.00%
2021-01-08	0.345	0.345	0.350	0.340	0.340	12,592	4,229	0.3358	2.738	2.738	2.778	2.698	2.698	1,587	2.6654	0.00%
2021-01-07	0.345	0.345	0.350	0.335	0.345	72,726	24,772	0.3406	2.738	2.738	2.778	2.659	2.738	9,164	2.7033	0.00%
2021-01-06	0.345	0.335	0.345	0.345	0.345	11,296	3,845	0.3404	2.738	2.659	2.738	2.738	2.738	1,423	2.7014	2.99%
2021-01-05	0.335	0.330	0.345	0.335	0.335	18,400	5,996	0.3259	2.659	2.619	2.738	2.659	2.659	2,318	2.5862	-4.29%
2021-01-04	0.350	0.340	0.360	0.340	0.350	100,000	34,900	0.3490	2.778	2.698	2.857	2.698	2.778	12,600	2.7698	0.00%
2020-12-31	0.350	0.350	0.360	0.330	0.350	281,440	97,475	0.3463	2.778	2.778	2.857	2.619	2.778	35,462	2.7487	9.38%
2020-12-30	0.320	0.320	0.350	-	-	864	255	0.2951	2.540	2.540	2.778	-	-	109	2.3423	1.59%
2020-12-29	0.315	0.310	0.350	0.315	0.315	40,000	12,600	0.3150	2.500	2.460	2.778	2.500	2.500	5,040	2.4999	0.00%
2020-12-28	0.315	0.310	0.350	-	-	0	0	-	2.500	2.460	2.778	-	-	0	-	0.00%
2020-12-24	0.315	0.310	0.350	-	-	0	0	-	2.500	2.460	2.778	-	-	0	-	0.00%
2020-12-23	0.315	0.315	0.350	0.315	0.315	101,440	31,924	0.3147	2.500	2.500	2.778	2.500	2.500	12,782	2.4976	-1.56%
2020-12-22	0.320	0.310	0.350	-	-	0	0	-	2.540	2.460	2.778	-	-	0	-	0.00%
2020-12-21	0.320	0.315	0.350	-	-	0	0	-	2.540	2.500	2.778	-	-	0	-	0.00%
2020-12-18	0.320	0.310	0.350	0.320	0.320	200,000	64,000	0.3200	2.540	2.460	2.778	2.540	2.540	25,201	2.5396	0.00%
2020-12-17	0.320	0.305	0.330	-	-	0	0	-	2.540	2.421	2.619	-	-	0	-	0.00%
2020-12-16	0.320	0.305	0.320	-	-	0	0	-	2.540	2.421	2.540	-	-	0	-	0.00%
2020-12-15	0.320	0.310	0.320	-	-	0	0	-	2.540	2.460	2.540	-	-	0	-	0.00%
2020-12-14	0.320	0.305	0.330	-	-	0	0	-	2.540	2.421	2.619	-	-	0	-	0.00%
2020-12-11	0.320	0.320	0.330	0.320	0.320	200,000	64,000	0.3200	2.540	2.540	2.619	2.540	2.540	25,201	2.5396	0.00%
2020-12-10	0.320	0.320	0.325	0.320	0.320	20,000	6,400	0.3200	2.540	2.540	2.579	2.540	2.540	2,520	2.5396	4.92%
2020-12-09	0.305	0.305	0.340	0.305	0.305	80,000	24,400	0.3050	2.421	2.421	2.698	2.421	2.421	10,080	2.4206	-10.29%
2020-12-08	0.340	0.305	0.340	-	-	0	0	-	2.698	2.421	2.698	-	-	0	-	-1.45%
2020-12-07	0.345	0.325	0.345	-	-	0	0	-	2.738	2.579	2.738	-	-	0	-	0.00%
2020-12-04	0.345	0.310	0.345	-	-	0	0	-	2.738	2.460	2.738	-	-	0	-	-1.43%
2020-12-03	0.350	0.325	0.350	0.340	0.350	381,440	133,132	0.3490	2.778	2.579	2.778	2.698	2.778	48,063	2.7700	16.67%
2020-12-02	0.300	0.275	0.340	-	-	0	0	-	2.381	2.182	2.698	-	-	0	-	0.00%
2020-12-01	0.300	0.280	0.340	-	-	0	0	-	2.381	2.222	2.698	-	-	0	-	0.00%
2020-11-30	0.300	0.280	0.330	-	-	0	0	-	2.381	2.222	2.619	-	-	0	-	0.00%
2020-11-27	0.300	0.300	0.340	-	-	0	0	-	2.381	2.381	2.698	-	-	0	-	0.00%
2020-11-26	0.300	0.300	0.330	-	-	0	0	-	2.381	2.381	2.619	-	-	0	-	0.00%
2020-11-25	0.300	0.290	0.340	0.300	0.300	110,000	33,000	0.3000	2.381	2.302	2.698	2.381	2.381	13,860	2.3809	-6.25%
2020-11-24	0.320	0.310	0.340	0.320	0.320	11,440	3,632	0.3175	2.540	2.460	2.698	2.540	2.540	1,441	2.5196	3.23%
2020-11-23	0.310	0.310	0.335	0.300	0.310	210,000	63,600	0.3029	2.460	2.460	2.659	2.381	2.460	26,461	2.4036	-8.82%
2020-11-20	0.340	0.315	0.340	0.350	0.350	155,552	54,110	0.3479	2.698	2.500	2.698	2.778	2.778	19,600	2.7607	-2.86%
2020-11-19	0.350	0.305	0.350	0.350	0.350	20,000	7,000	0.3500	2.778	2.421	2.778	2.778	2.778	2,520	2.7777	0.00%
2020-11-18	0.350	0.300	0.350	-	-	0	0	-	2.778	2.381	2.778	-	-	0	-	0.00%
2020-11-17	0.350	0.300	0.350	0.335	0.350	420,720	143,848	0.3419	2.778	2.381	2.778	2.659	2.778	53,012	2.7135	6.06%
2020-11-16	0.330	0.320	0.335	-	-	0	0	-	2.619	2.540	2.659	-	-	0	-	0.00%
2020-11-13	0.330	0.315	0.335	0.330	0.330	340,000	112,200	0.3300	2.619	2.500	2.659	2.619	2.619	42,841	2.6190	0.00%
2020-11-12	0.330	0.280	0.330	-	-	1,152	305	0.2648	2.619	2.222	2.619	-	-	145	2.1012	0.00%
2020-11-11	0.330	0.320	0.345	0.330	0.330	280,000	92,400	0.3300	2.619	2.540	2.738	2.619	2.619	35,281	2.6190	10.00%
2020-11-10	0.300	0.300	0.330	0.300	0.330	152,880	49,706	0.3251	2.381	2.381	2.619	2.381	2.619	19,263	2.5803	-9.09%
2020-11-09	0.330	0.330	0.335	0.320	0.330	987,037	323,601	0.3279	2.619	2.619	2.659	2.540	2.619	124,370	2.6019	0.00%
2020-11-06	0.330	0.300	0.345	0.290	0.330	790,000	253,500	0.3209	2.619	2.381	2.738	2.302	2.619	99,542	2.5467	17.86%
2020-11-05	0.280	0.265	0.290	-	-	0	0	-	2.222	2.103	2.302	-	-	0	-	0.00%
2020-11-04	0.280	0.260	0.290	-	-	0	0	-	2.222	2.063	2.302	-	-	0	-	0.00%
2020-11-03	0.280	0.280	0.290	0.280	0.280	50,000	14,000	0.2800	2.222	2.222	2.302	2.222	2.222	6,300	2.2222	1.82%
2020-11-02	0.275	0.265	0.280	-	-	3,456	864	0.2500	2.182	2.103	2.222	-	-	435	1.9841	0.00%
2020-10-30	0.275	0.255	0.290	-	-	0	0	-	2.182	2.024	2.302	-	-	0	-	0.00%
2020-10-29	0.275	0.260	0.290	-	-	0	0	-	2.182	2.063	2.302	-	-	0	-	0.00%
2020-10-28	0.275	0.260	0.285	-	-	0	0	-	2.182	2.063	2.262	-	-	0	-	0.00%
2020-10-27	0.275	0.270	0.290	0.245	0.275	370,000	100,430	0.2714	2.182	2.143	2.302	1.944	2.182	46,621	2.1542	5.77%
2020-10-23	0.260	0.260	0.275	-	-	0	0	-	2.063	2.063	2.182	-	-	0	-	4.00%
2020-10-22	0.250	0.245	0.280	0.250	0.260	79,360	20,196	0.2545	1.984	1.944	2.222	1.984	2.063	10,000	2.0197	-3.85%
2020-10-21	0.260	0.250	0.255	0.260	0.260	204,464	53,057	0.2595	2.063	1.984	2.024	2.063	2.063	25,763	2.0594	0.00%
2020-10-20	0.260	0.260	0.280	-	-	0	0	-	2.063	2.063	2.222	-	-	0	-	0.00%
2020-10-19	0.260	0.246	0.280	-	-	0	0	-	2.063	1.952	2.222	-	-	0	-	0.00%
2020-10-16	0.260	0.260	0.280	-	-	0	0	-	2.063	2.063	2.222	-	-	0	-	0.00%
2020-10-15	0.260	0.260	0.280	0.250	0.260	22,448	5,687	0.2533	2.063	2.063	2.222	1.984	2.063	2,829	2.0106	-1.89%
2020-10-14	0.265	0.255	0.280	-	-	0	0	-	2.103	2.024	2.222	-	-	0	-	0.00%
2020-10-12	0.265	0.255	0.280	-	-	0	0	-	2.103	2.024	2.222	-	-	0	-	0.00%
2020-10-09	0.265	0.255	0.280	-	-	0	0	-	2.103	2.024	2.222	-	-	0	-	0.00%
2020-10-08	0.265	0.265	0.280	-	-	0	0	-	2.103	2.103	2.222	-	-	0	-	0.00%
2020-10-07	0.265	0.265	0.280	0.265	0.265	130,000	34,450	0.2650	2.103	2.103	2.222	2.103	2.103	16,380	2.1031	-1.85%
2020-10-06	0.270	0.255	0.280	0.246	0.270	330,000	87,010	0.2637	2.143	2.024	2.222	1.952	2.143	41,581	2.0925	-3.57%
2020-10-05	0.280	0.260	0.290	-	-	2,880	720	0.2500	2.222	2.063	2.302	-	-	363	1.9841	0.00%
2020-09-30	0.280	0.280	0.290	-	-	0	0	-	2.222	2.222	2.302	-	-	0	-	0.00%
2020-09-29	0.280	0.270	0.280	0.270	0.280	320,000	88,350	0.2761	2.222	2.143	2.222	2.143	2.222	40,321	2.1912	3.70%
2020-09-28	0.270	0.260	0.265	0.270	0.275	170,000	46,150	0.2715	2.143	2.063	2.103	2.143	2.182	21,421	2.1545	-6.90%
2020-09-25	0.290	0.290	0.330	0.290	0.290	20,000	5,800	0.2900	2.302	2.302	2.619	2.302	2.302	2,520	2.3015	-6.45%
2020-09-24	0.310	0.280	0.310	-	-	0	0	-	2.460	2.222	2.460	-	-	0	-	-1.59%
2020-09-23	0.315	0.300	0.320	0.290	0.315	260,000	80,050	0.3079	2.500	2.381	2.540	2.302	2.500	32,761	2.4435	1.61%
2020-09-22	0.310	0.310	0.325	0.295	0.350	2,550,000	829,150	0.3252	2.460	2.460	2.579	2.341	2.778	321,308	2.5805	10.71%
2020-09-21	0.280	0.270	0.300	-	-	0	0	-	2.222	2.143	2.381	-	-	0	-	0.00%
2020-09-18	0.280	0.270	0.300	0.280	0.280	30,288	8,472	0.2797	2.222	2.143	2.381	2.222	2.222	3,816	2.2199	0.00%
2020-09-17	0.280	0.270	0.295	-	-	0	0	-	2.222	2.143	2.341	-	-	0	-	0.00%
2020-09-16	0.280	0.255	0.280	-	-	0	0	-	2.222	2.024	2.222	-	-	0	-	0.00%
2020-09-15	0.280	0.255	0.300	-	-	0	0	-	2.222	2.024	2.381	-	-	0	-	0.00%
2020-09-14	0.280	0.265	0.290	-	-	0	0	-	2.222	2.103	2.302	-	-	0	-	0.00%
2020-09-11	0.280	0.270	0.300	-	-	0	0	-	2.222	2.143	2.381	-	-	0	-	0.00%
2020-09-10	0.280	0.270	0.300	0.270	0.280	160,000	43,350	0.2709	2.222	2.143	2.381	2.143	2.222	20,160	2.1502	-3.45%
2020-09-09	0.290	0.270	0.290	0.290	0.290	20,000	5,800	0.2900	2.302	2.143	2.302	2.302	2.302	2,520	2.3015	-1.69%
2020-09-08	0.295	0.265	0.300	0.280	0.300	360,000	101,900	0.2831	2.341	2.103	2.381	2.222	2.381	45,361	2.2464	9.26%
2020-09-07	0.270	0.270	0.280	0.270	0.270	10,000	2,700	0.2700	2.143	2.143	2.222	2.143	2.143	1,260	2.1428	0.00%
2020-09-04	0.270	0.270	0.300	-	-	2,880	720	0.2500	2.143	2.143	2.381	-	-	363	1.9841	0.00%
2020-09-03	0.270	0.270	0.300	0.260	0.260	13,168	3,384	0.2570	2.143	2.143	2.381	2.063	2.063	1,659	2.0395	-1.82%
2020-09-02	0.275	0.255	0.300	0.275	0.275	20,000	5,500	0.2750	2.182	2.024	2.381	2.182	2.182	2,520	2.1825	0.00%
2020-09-01	0.275	0.265	0.300	-	-	0	0	-	2.182	2.103	2.381	-	-	0	-	0.00%
2020-08-31	0.275	0.260	0.300	-	-	0	0	-	2.182	2.063	2.381	-	-	0	-	0.00%
2020-08-28	0.275	0.270	0.300	-	-	576	144	0.2500	2.182	2.143	2.381	-	-	73	1.9841	0.00%
2020-08-27	0.275	0.265	0.300	-	-	0	0	-	2.182	2.103	2.381	-	-	0	-	0.00%
2020-08-26	0.275	0.265	0.300	0.275	0.275	11,296	3,074	0.2721	2.182	2.103	2.381	2.182	2.182	1,423	2.1597	1.85%
2020-08-25	0.270	0.275	0.300	0.265	0.270	21,584	5,746	0.2662	2.143	2.182	2.381	2.103	2.143	2,720	2.1128	-3.57%
2020-08-24	0.280	0.270	0.310	0.280	0.280	50,000	14,000	0.2800	2.222	2.143	2.460	2.222	2.222	6,300	2.2222	3.70%
2020-08-21	0.270	0.265	0.285	0.232	0.280	1,570,432	397,658	0.2532	2.143	2.103	2.262	1.841	2.222	197,879	2.0096	-1.82%
2020-08-20	0.275	0.270	0.300	-	-	0	0	-	2.182	2.143	2.381	-	-	0	-	0.00%
2020-08-19	0.275	0.260	0.300	-	-	0	0	-	2.182	2.063	2.381	-	-	0	-	0.00%
2020-08-18	0.275	0.265	0.300	-	-	720	180	0.2500	2.182	2.103	2.381	-	-	91	1.9841	0.00%
2020-08-17	0.275	0.275	0.300	-	-	0	0	-	2.182	2.182	2.381	-	-	0	-	0.00%
2020-08-14	0.275	0.275	0.300	-	-	0	0	-	2.182	2.182	2.381	-	-	0	-	1.85%
2020-08-13	0.270	0.270	0.290	0.270	0.270	19,072	4,932	0.2586	2.143	2.143	2.302	2.143	2.143	2,403	2.0523	-3.57%
2020-08-12	0.280	0.280	0.300	-	-	24,480	6,854	0.2800	2.222	2.222	2.381	-	-	3,085	2.2220	0.00%
2020-08-11	0.280	0.280	0.300	0.260	0.295	287,200	81,900	0.2852	2.222	2.222	2.381	2.063	2.341	36,188	2.2632	-6.67%
2020-08-10	0.300	0.290	0.310	0.300	0.300	802,880	240,806	0.2999	2.381	2.302	2.460	2.381	2.381	101,165	2.3803	-3.23%
2020-08-07	0.310	0.295	0.315	0.300	0.310	230,000	70,500	0.3065	2.460	2.341	2.500	2.381	2.460	28,981	2.4327	8.77%
2020-08-06	0.285	0.285	0.300	0.270	0.280	80,576	22,149	0.2749	2.262	2.262	2.381	2.143	2.222	10,153	2.1816	9.62%
2020-08-05	0.260	0.250	0.265	0.260	0.260	30,000	7,800	0.2600	2.063	1.984	2.103	2.063	2.063	3,780	2.0634	0.00%
2020-08-04	0.260	0.243	0.270	0.260	0.260	80,000	20,800	0.2600	2.063	1.929	2.143	2.063	2.063	10,080	2.0634	7.88%
2020-08-03	0.241	0.241	0.260	-	-	1,440	338	0.2347	1.913	1.913	2.063	-	-	181	1.8628	0.00%
2020-07-31	0.241	0.241	0.265	0.241	0.241	10,000	2,410	0.2410	1.913	1.913	2.103	1.913	1.913	1,260	1.9127	-2.82%
2020-07-30	0.248	0.236	0.265	-	-	2,880	676	0.2347	1.968	1.873	2.103	-	-	363	1.8628	0.00%
2020-07-29	0.248	0.241	0.255	-	-	0	0	-	1.968	1.913	2.024	-	-	0	-	0.00%
2020-07-28	0.248	0.241	0.260	-	-	1,456	334	0.2294	1.968	1.913	2.063	-	-	183	1.8206	0.00%
2020-07-27	0.248	0.236	0.265	-	-	0	0	-	1.968	1.873	2.103	-	-	0	-	0.00%
2020-07-24	0.248	0.238	0.265	-	-	0	0	-	1.968	1.889	2.103	-	-	0	-	0.00%
2020-07-23	0.248	0.240	0.270	-	-	720	167	0.2319	1.968	1.905	2.143	-	-	91	1.8408	0.00%
2020-07-22	0.248	0.240	0.265	0.248	0.248	80,000	19,840	0.2480	1.968	1.905	2.103	1.968	1.968	10,080	1.9682	0.00%
2020-07-21	0.248	0.248	0.260	0.248	0.248	20,000	4,960	0.2480	1.968	1.968	2.063	1.968	1.968	2,520	1.9682	-4.62%
2020-07-20	0.260	0.231	0.270	-	-	0	0	-	2.063	1.833	2.143	-	-	0	-	0.00%
2020-07-17	0.260	0.242	0.270	-	-	0	0	-	2.063	1.921	2.143	-	-	0	-	0.00%
2020-07-16	0.260	0.260	0.270	-	-	0	0	-	2.063	2.063	2.143	-	-	0	-	0.00%
2020-07-15	0.260	0.260	0.270	0.260	0.265	20,000	5,250	0.2625	2.063	2.063	2.143	2.063	2.103	2,520	2.0833	-3.70%
2020-07-14	0.270	0.265	0.300	0.270	0.270	20,000	5,400	0.2700	2.143	2.103	2.381	2.143	2.143	2,520	2.1428	0.00%
2020-07-13	0.270	0.265	0.300	0.270	0.270	30,000	8,100	0.2700	2.143	2.103	2.381	2.143	2.143	3,780	2.1428	1.89%
2020-07-10	0.265	0.260	0.300	0.265	0.265	50,000	13,250	0.2650	2.103	2.063	2.381	2.103	2.103	6,300	2.1031	-5.36%
2020-07-09	0.280	0.270	0.300	0.255	0.305	67,633	18,258	0.2700	2.222	2.143	2.381	2.024	2.421	8,522	2.1425	0.00%
2020-07-08	0.280	0.280	0.300	0.275	0.300	190,000	54,950	0.2892	2.222	2.222	2.381	2.182	2.381	23,941	2.2953	-6.67%
2020-07-07	0.300	0.260	0.305	0.300	0.300	10,000	3,000	0.3000	2.381	2.063	2.421	2.381	2.381	1,260	2.3809	-3.23%
2020-07-06	0.310	0.260	0.310	-	-	8,352	2,016	0.2414	2.460	2.063	2.460	-	-	1,052	1.9157	-1.59%
2020-07-03	0.315	0.285	0.320	0.315	0.315	10,000	3,150	0.3150	2.500	2.262	2.540	2.500	2.500	1,260	2.4999	8.62%
2020-07-02	0.290	0.260	0.290	-	-	0	0	-	2.302	2.063	2.302	-	-	0	-	-1.69%
2020-06-30	0.295	0.280	0.300	0.260	0.310	20,000	5,700	0.2850	2.341	2.222	2.381	2.063	2.460	2,520	2.2618	13.46%
2020-06-29	0.260	0.242	0.260	-	-	4,032	934	0.2316	2.063	1.921	2.063	-	-	508	1.8384	-1.89%
2020-06-26	0.265	0.236	0.265	-	-	0	0	-	2.103	1.873	2.103	-	-	0	-	-1.85%
2020-06-24	0.270	0.249	0.270	-	-	0	0	-	2.143	1.976	2.143	-	-	0	-	0.00%
2020-06-23	0.270	0.255	0.270	-	-	0	0	-	2.143	2.024	2.143	-	-	0	-	-3.57%
2020-06-22	0.280	0.235	0.280	0.275	0.290	45,552	12,438	0.2731	2.222	1.865	2.222	2.182	2.302	5,740	2.1670	16.67%
2020-06-19	0.250	0.250	0.275	0.250	0.250	20,000	5,000	0.2500	1.905	1.905	2.095	1.905	1.905	2,625	1.9047	-3.85%
2020-06-18	0.260	0.255	0.280	0.255	0.260	21,440	5,505	0.2568	1.981	1.943	2.133	1.943	1.981	2,814	1.9562	-3.70%
2020-06-17	0.270	0.260	0.280	-	-	0	0	-	2.057	1.981	2.133	-	-	0	-	0.00%
2020-06-16	0.270	0.270	0.280	0.270	0.270	40,000	10,800	0.2700	2.057	2.057	2.133	2.057	2.057	5,250	2.0571	0.00%
2020-06-15	0.270	0.246	0.275	-	-	0	0	-	2.057	1.874	2.095	-	-	0	-	0.00%
2020-06-12	0.270	0.246	0.275	-	-	0	0	-	2.057	1.874	2.095	-	-	0	-	0.00%
2020-06-11	0.270	0.246	0.280	-	-	0	0	-	2.057	1.874	2.133	-	-	0	-	0.00%
2020-06-10	0.270	0.246	0.280	-	-	0	0	-	2.057	1.874	2.133	-	-	0	-	0.00%
2020-06-09	0.270	0.241	0.270	0.237	0.280	40,000	10,420	0.2605	2.057	1.836	2.057	1.806	2.133	5,250	1.9847	12.50%
2020-06-08	0.240	0.222	0.250	0.240	0.240	50,000	12,000	0.2400	1.829	1.691	1.905	1.829	1.829	6,563	1.8285	-4.00%
2020-06-05	0.250	0.224	0.250	-	-	0	0	-	1.905	1.707	1.905	-	-	0	-	0.00%
2020-06-04	0.250	0.223	0.250	-	-	0	0	-	1.905	1.699	1.905	-	-	0	-	0.00%
2020-06-03	0.250	0.227	0.255	-	-	0	0	-	1.905	1.729	1.943	-	-	0	-	0.00%
2020-06-02	0.250	0.234	0.250	-	-	0	0	-	1.905	1.783	1.905	-	-	0	-	0.00%
2020-06-01	0.250	0.227	0.255	0.250	0.250	200,000	50,000	0.2500	1.905	1.729	1.943	1.905	1.905	26,251	1.9047	0.00%
2020-05-29	0.250	0.228	0.260	-	-	0	0	-	1.905	1.737	1.981	-	-	0	-	0.00%
2020-05-28	0.250	0.223	0.260	-	-	0	0	-	1.905	1.699	1.981	-	-	0	-	0.00%
2020-05-27	0.250	0.223	0.260	-	-	0	0	-	1.905	1.699	1.981	-	-	0	-	0.00%
2020-05-26	0.250	0.250	0.260	0.222	0.250	30,000	7,220	0.2407	1.905	1.905	1.981	1.691	1.905	3,938	1.8336	4.17%
2020-05-25	0.240	0.225	0.260	-	-	0	0	-	1.829	1.714	1.981	-	-	0	-	0.00%
2020-05-22	0.240	0.231	0.260	-	-	0	0	-	1.829	1.760	1.981	-	-	0	-	0.00%
2020-05-21	0.240	0.236	0.260	-	-	0	0	-	1.829	1.798	1.981	-	-	0	-	0.00%
2020-05-20	0.240	0.234	0.260	-	-	0	0	-	1.829	1.783	1.981	-	-	0	-	0.00%
2020-05-19	0.240	0.236	0.260	0.240	0.242	20,000	4,820	0.2410	1.829	1.798	1.981	1.829	1.844	2,625	1.8361	-2.04%
2020-05-18	0.245	0.233	0.265	-	-	0	0	-	1.867	1.775	2.019	-	-	0	-	0.00%
2020-05-15	0.245	0.241	0.260	-	-	0	0	-	1.867	1.836	1.981	-	-	0	-	0.00%
2020-05-14	0.245	0.241	0.260	0.240	0.245	60,000	14,650	0.2442	1.867	1.836	1.981	1.829	1.867	7,875	1.8603	0.00%
2020-05-13	0.245	0.234	0.265	-	-	0	0	-	1.867	1.783	2.019	-	-	0	-	0.00%
2020-05-12	0.245	0.234	0.260	-	-	1,728	380	0.2199	1.867	1.783	1.981	-	-	227	1.6754	0.00%
2020-05-11	0.245	0.234	0.265	-	-	0	0	-	1.867	1.783	2.019	-	-	0	-	0.00%
2020-05-08	0.245	0.239	0.245	0.245	0.245	42,160	10,296	0.2442	1.867	1.821	1.867	1.867	1.867	5,534	1.8606	0.00%
2020-05-07	0.245	0.240	0.250	-	-	0	0	-	1.867	1.829	1.905	-	-	0	-	0.00%
2020-05-06	0.245	0.245	0.275	-	-	0	0	-	1.867	1.867	2.095	-	-	0	-	1.66%
2020-05-05	0.241	0.241	0.255	0.240	0.240	20,000	4,800	0.2400	1.836	1.836	1.943	1.829	1.829	2,625	1.8285	-3.60%
2020-05-04	0.250	0.237	0.260	-	-	0	0	-	1.905	1.806	1.981	-	-	0	-	0.00%
2020-04-29	0.250	0.250	0.255	-	-	720	172	0.2389	1.905	1.905	1.943	-	-	95	1.8201	0.00%
2020-04-28	0.250	0.242	0.250	-	-	0	0	-	1.905	1.844	1.905	-	-	0	-	0.00%
2020-04-27	0.250	0.243	0.250	-	-	3,600	795	0.2208	1.905	1.851	1.905	-	-	473	1.6825	0.00%
2020-04-24	0.250	0.242	0.260	-	-	0	0	-	1.905	1.844	1.981	-	-	0	-	0.00%
2020-04-23	0.250	0.241	0.260	0.250	0.250	100,000	25,000	0.2500	1.905	1.836	1.981	1.905	1.905	13,125	1.9047	1.21%
2020-04-22	0.247	0.241	0.260	-	-	0	0	-	1.882	1.836	1.981	-	-	0	-	0.00%
2020-04-21	0.247	0.246	0.265	0.235	0.250	142,592	35,108	0.2462	1.882	1.874	2.019	1.790	1.905	18,716	1.8759	-5.00%
2020-04-20	0.260	0.250	0.265	-	-	0	0	-	1.981	1.905	2.019	-	-	0	-	0.00%
2020-04-17	0.260	0.250	0.270	0.236	0.260	140,000	34,300	0.2450	1.981	1.905	2.057	1.798	1.981	18,375	1.8666	-13.33%
2020-04-16	0.300	0.255	0.300	-	-	0	0	-	2.286	1.943	2.286	-	-	0	-	0.00%
2020-04-15	0.300	0.260	0.320	-	-	0	0	-	2.286	1.981	2.438	-	-	0	-	0.00%
2020-04-14	0.300	0.255	0.305	0.290	0.300	350,000	104,000	0.2971	2.286	1.943	2.324	2.209	2.286	45,939	2.2639	3.45%
2020-04-09	0.290	0.290	0.320	0.290	0.300	253,009	75,312	0.2977	2.209	2.209	2.438	2.209	2.286	33,208	2.2679	3.57%
2020-04-08	0.280	0.237	0.300	-	-	0	0	-	2.133	1.806	2.286	-	-	0	-	0.00%
2020-04-07	0.280	0.233	0.300	-	-	0	0	-	2.133	1.775	2.286	-	-	0	-	0.00%
2020-04-06	0.280	0.245	0.300	-	-	720	172	0.2389	2.133	1.867	2.286	-	-	95	1.8201	0.00%
2020-04-03	0.280	0.243	0.300	-	-	0	0	-	2.133	1.851	2.286	-	-	0	-	0.00%
2020-04-02	0.280	0.240	0.280	-	-	0	0	-	2.133	1.829	2.133	-	-	0	-	0.00%
2020-04-01	0.280	0.237	0.300	-	-	0	0	-	2.133	1.806	2.286	-	-	0	-	0.00%
2020-03-31	0.280	0.280	0.300	0.280	0.280	80,000	22,400	0.2800	2.133	2.133	2.286	2.133	2.133	10,500	2.1333	12.00%
2020-03-30	0.250	0.250	0.285	-	-	0	0	-	1.905	1.905	2.171	-	-	0	-	3.73%
2020-03-27	0.241	0.241	0.295	0.240	0.240	10,000	2,400	0.2400	1.836	1.836	2.248	1.829	1.829	1,313	1.8285	-10.74%
2020-03-26	0.270	0.238	0.300	-	-	0	0	-	2.057	1.813	2.286	-	-	0	-	0.00%
2020-03-25	0.270	0.237	0.300	-	-	0	0	-	2.057	1.806	2.286	-	-	0	-	0.00%
2020-03-24	0.270	0.240	0.270	-	-	0	0	-	2.057	1.829	2.057	-	-	0	-	0.00%
2020-03-23	0.270	0.238	0.270	-	-	0	0	-	2.057	1.813	2.057	-	-	0	-	0.00%
2020-03-20	0.270	0.250	0.300	0.270	0.270	370,000	96,900	0.2619	2.057	1.905	2.286	2.057	2.057	48,564	1.9953	8.00%
2020-03-19	0.250	0.250	0.270	0.234	0.250	490,000	117,350	0.2395	1.905	1.905	2.057	1.783	1.905	64,314	1.8246	0.00%
2020-03-18	0.250	0.245	0.260	0.255	0.265	190,000	48,950	0.2576	1.905	1.867	1.981	1.943	2.019	24,938	1.9629	-16.67%
2020-03-17	0.300	0.275	0.300	-	-	0	0	-	2.286	2.095	2.286	-	-	0	-	0.00%
2020-03-16	0.300	0.280	0.330	-	-	0	0	-	2.286	2.133	2.514	-	-	0	-	0.00%
2020-03-13	0.300	0.280	0.310	0.260	0.300	720,000	205,500	0.2854	2.286	2.133	2.362	1.981	2.286	94,502	2.1746	-7.69%
2020-03-12	0.325	0.280	0.330	-	-	2,160	561	0.2597	2.476	2.133	2.514	-	-	284	1.9788	0.00%
2020-03-11	0.325	0.270	0.325	-	-	0	0	-	2.476	2.057	2.476	-	-	0	-	0.00%
2020-03-10	0.325	0.270	0.325	-	-	0	0	-	2.476	2.057	2.476	-	-	0	-	0.00%
2020-03-09	0.325	0.270	0.325	-	-	0	0	-	2.476	2.057	2.476	-	-	0	-	0.00%
2020-03-06	0.325	0.270	0.330	-	-	0	0	-	2.476	2.057	2.514	-	-	0	-	0.00%
2020-03-05	0.325	0.300	0.325	0.310	0.330	100,000	32,600	0.3260	2.476	2.286	2.476	2.362	2.514	13,125	2.4837	4.84%
2020-03-04	0.310	0.290	0.310	-	-	0	0	-	2.362	2.209	2.362	-	-	0	-	-3.12%
2020-03-03	0.320	0.285	0.320	-	-	0	0	-	2.438	2.171	2.438	-	-	0	-	0.00%
2020-03-02	0.320	0.275	0.320	-	-	0	0	-	2.438	2.095	2.438	-	-	0	-	0.00%
2020-02-28	0.320	0.275	0.320	-	-	0	0	-	2.438	2.095	2.438	-	-	0	-	0.00%
2020-02-27	0.320	0.275	0.320	0.320	0.320	10,000	3,200	0.3200	2.438	2.095	2.438	2.438	2.438	1,313	2.4380	6.67%
2020-02-26	0.300	0.280	0.320	-	-	17,200	4,872	0.2833	2.286	2.133	2.438	-	-	2,258	2.1581	0.00%
2020-02-25	0.300	0.290	0.350	-	-	0	0	-	2.286	2.209	2.667	-	-	0	-	0.00%
2020-02-24	0.300	0.290	0.330	-	-	0	0	-	2.286	2.209	2.514	-	-	0	-	0.00%
2020-02-21	0.300	0.290	0.320	-	-	0	0	-	2.286	2.209	2.438	-	-	0	-	0.00%
2020-02-20	0.300	0.290	0.330	-	-	0	0	-	2.286	2.209	2.514	-	-	0	-	0.00%
2020-02-19	0.300	0.285	0.325	-	-	864	228	0.2639	2.286	2.171	2.476	-	-	113	2.0105	0.00%
2020-02-18	0.300	0.285	0.330	0.300	0.300	10,000	3,000	0.3000	2.286	2.171	2.514	2.286	2.286	1,313	2.2857	-6.25%
2020-02-17	0.320	0.280	0.320	-	-	10,000	3,200	0.3200	2.438	2.133	2.438	-	-	1,313	2.4380	0.00%
2020-02-14	0.320	0.280	0.320	0.320	0.320	10,000	3,200	0.3200	2.438	2.133	2.438	2.438	2.438	1,313	2.4380	3.23%
2020-02-13	0.310	0.310	0.330	-	-	0	0	-	2.362	2.362	2.514	-	-	0	-	3.33%
2020-02-12	0.300	0.305	0.330	-	-	0	0	-	2.286	2.324	2.514	-	-	0	-	0.00%
2020-02-11	0.300	0.270	0.330	-	-	2,960	769	0.2598	2.286	2.057	2.514	-	-	389	1.9794	0.00%
2020-02-10	0.300	0.270	0.330	-	-	0	0	-	2.286	2.057	2.514	-	-	0	-	0.00%
2020-02-07	0.300	0.270	0.350	-	-	0	0	-	2.286	2.057	2.667	-	-	0	-	0.00%
2020-02-06	0.300	0.270	0.350	-	-	0	0	-	2.286	2.057	2.667	-	-	0	-	0.00%
2020-02-05	0.300	0.270	0.350	-	-	0	0	-	2.286	2.057	2.667	-	-	0	-	0.00%
2020-02-04	0.300	0.270	0.350	-	-	0	0	-	2.286	2.057	2.667	-	-	0	-	0.00%
2020-02-03	0.300	0.265	0.350	-	-	720	179	0.2486	2.286	2.019	2.667	-	-	95	1.8941	0.00%
2020-01-31	0.300	0.275	0.340	-	-	0	0	-	2.286	2.095	2.590	-	-	0	-	0.00%
2020-01-30	0.300	0.280	0.340	-	-	0	0	-	2.286	2.133	2.590	-	-	0	-	0.00%
2020-01-29	0.300	0.295	0.340	-	-	0	0	-	2.286	2.248	2.590	-	-	0	-	0.00%
2020-01-24	0.300	0.295	0.340	-	-	0	0	-	2.286	2.248	2.590	-	-	0	-	0.00%
2020-01-23	0.300	0.290	0.340	-	-	0	0	-	2.286	2.209	2.590	-	-	0	-	0.00%
2020-01-22	0.300	0.285	0.340	-	-	0	0	-	2.286	2.171	2.590	-	-	0	-	0.00%
2020-01-21	0.300	0.280	0.330	-	-	0	0	-	2.286	2.133	2.514	-	-	0	-	0.00%
2020-01-20	0.300	0.290	0.330	-	-	0	0	-	2.286	2.209	2.514	-	-	0	-	0.00%
2020-01-17	0.300	0.290	0.330	-	-	50,000	15,000	0.3000	2.286	2.209	2.514	-	-	6,563	2.2857	0.00%
2020-01-16	0.300	0.300	0.330	-	-	20,000	6,150	0.3075	2.286	2.286	2.514	-	-	2,625	2.3428	1.69%
2020-01-15	0.295	0.295	0.305	0.295	0.305	70,720	21,351	0.3019	2.248	2.248	2.324	2.248	2.324	9,282	2.3002	-4.84%
2020-01-14	0.310	0.295	0.325	-	-	0	0	-	2.362	2.248	2.476	-	-	0	-	0.00%
2020-01-13	0.310	0.290	0.320	-	-	0	0	-	2.362	2.209	2.438	-	-	0	-	0.00%
2020-01-10	0.310	0.295	0.340	-	-	720	201	0.2792	2.362	2.248	2.590	-	-	95	2.1269	0.00%
2020-01-09	0.310	0.310	0.330	-	-	0	0	-	2.362	2.362	2.514	-	-	0	-	0.00%
2020-01-08	0.310	0.290	0.340	-	-	1,440	345	0.2396	2.362	2.209	2.590	-	-	189	1.8254	0.00%
2020-01-07	0.310	0.305	0.320	0.305	0.310	160,000	49,050	0.3066	2.362	2.324	2.438	2.324	2.362	21,001	2.3357	5.08%
2020-01-06	0.295	0.285	0.315	-	-	0	0	-	2.248	2.171	2.400	-	-	0	-	0.00%
2020-01-03	0.295	0.285	0.300	0.295	0.295	20,000	5,900	0.2950	2.248	2.171	2.286	2.248	2.248	2,625	2.2476	0.00%
2020-01-02	0.295	0.290	0.315	-	-	0	0	-	2.248	2.209	2.400	-	-	0	-	0.00%
2019-12-31	0.295	0.295	0.320	-	-	0	0	-	2.248	2.248	2.438	-	-	0	-	0.00%
2019-12-30	0.295	0.290	0.320	-	-	0	0	-	2.248	2.209	2.438	-	-	0	-	0.00%
2019-12-27	0.295	0.295	0.335	0.295	0.295	20,000	5,900	0.2950	2.248	2.248	2.552	2.248	2.248	2,625	2.2476	-4.84%
2019-12-24	0.310	0.290	0.335	-	-	0	0	-	2.362	2.209	2.552	-	-	0	-	0.00%
2019-12-23	0.310	0.295	0.340	-	-	0	0	-	2.362	2.248	2.590	-	-	0	-	0.00%
2019-12-20	0.310	0.290	0.335	-	-	0	0	-	2.362	2.209	2.552	-	-	0	-	0.00%
2019-12-19	0.310	0.295	0.335	-	-	0	0	-	2.362	2.248	2.552	-	-	0	-	0.00%
2019-12-18	0.310	0.275	0.335	-	-	0	0	-	2.362	2.095	2.552	-	-	0	-	0.00%
2019-12-17	0.310	0.290	0.335	-	-	0	0	-	2.362	2.209	2.552	-	-	0	-	0.00%
2019-12-16	0.310	0.285	0.315	0.285	0.310	270,288	80,227	0.2968	2.362	2.171	2.400	2.171	2.362	35,476	2.2614	-1.59%
2019-12-13	0.315	0.290	0.315	0.290	0.320	70,000	21,200	0.3029	2.400	2.209	2.400	2.209	2.438	9,188	2.3074	6.78%
2019-12-12	0.295	0.255	0.295	-	-	0	0	-	2.248	1.943	2.248	-	-	0	-	0.00%
2019-12-11	0.295	0.285	0.320	-	-	0	0	-	2.248	2.171	2.438	-	-	0	-	0.00%
2019-12-10	0.295	0.255	0.320	-	-	0	0	-	2.248	1.943	2.438	-	-	0	-	0.00%
2019-12-09	0.295	0.265	0.320	-	-	0	0	-	2.248	2.019	2.438	-	-	0	-	0.00%
2019-12-06	0.295	0.280	0.305	-	-	0	0	-	2.248	2.133	2.324	-	-	0	-	0.00%
2019-12-05	0.295	0.260	0.320	-	-	0	0	-	2.248	1.981	2.438	-	-	0	-	0.00%
2019-12-04	0.295	0.260	0.320	-	-	0	0	-	2.248	1.981	2.438	-	-	0	-	0.00%
2019-12-03	0.295	0.285	0.320	-	-	0	0	-	2.248	2.171	2.438	-	-	0	-	0.00%
2019-12-02	0.295	0.255	0.320	-	-	0	0	-	2.248	1.943	2.438	-	-	0	-	0.00%
2019-11-29	0.295	0.255	0.295	-	-	0	0	-	2.248	1.943	2.248	-	-	0	-	0.00%
2019-11-28	0.295	0.255	0.295	-	-	0	0	-	2.248	1.943	2.248	-	-	0	-	0.00%
2019-11-27	0.295	0.255	0.295	-	-	720	172	0.2389	2.248	1.943	2.248	-	-	95	1.8201	0.00%
2019-11-26	0.295	0.255	0.295	-	-	0	0	-	2.248	1.943	2.248	-	-	0	-	-1.67%
2019-11-25	0.300	0.265	0.320	-	-	0	0	-	2.286	2.019	2.438	-	-	0	-	0.00%
2019-11-22	0.300	0.285	0.320	-	-	0	0	-	2.286	2.171	2.438	-	-	0	-	0.00%
2019-11-21	0.300	0.255	0.320	-	-	1,008	248	0.2460	2.286	1.943	2.438	-	-	132	1.8745	0.00%
2019-11-20	0.300	0.250	0.320	-	-	0	0	-	2.286	1.905	2.438	-	-	0	-	0.00%
2019-11-19	0.300	0.280	0.315	-	-	0	0	-	2.286	2.133	2.400	-	-	0	-	0.00%
2019-11-18	0.300	0.275	0.320	-	-	2,016	534	0.2649	2.286	2.095	2.438	-	-	265	2.0181	0.00%
2019-11-15	0.300	0.280	0.320	0.300	0.300	50,000	15,000	0.3000	2.286	2.133	2.438	2.286	2.286	6,563	2.2857	0.00%
2019-11-14	0.300	0.285	0.300	-	-	0	0	-	2.286	2.171	2.286	-	-	0	-	-1.64%
2019-11-13	0.305	0.290	0.330	-	-	0	0	-	2.324	2.209	2.514	-	-	0	-	0.00%
2019-11-12	0.305	0.285	0.330	0.305	0.305	30,000	9,150	0.3050	2.324	2.171	2.514	2.324	2.324	3,938	2.3238	1.67%
2019-11-11	0.300	0.275	0.300	-	-	0	0	-	2.286	2.095	2.286	-	-	0	-	0.00%
2019-11-08	0.300	0.285	0.305	-	-	0	0	-	2.286	2.171	2.324	-	-	0	-	0.00%
2019-11-07	0.300	0.290	0.300	-	-	0	0	-	2.286	2.209	2.286	-	-	0	-	-1.64%
2019-11-06	0.305	0.270	0.305	-	-	0	0	-	2.324	2.057	2.324	-	-	0	-	-1.61%
2019-11-05	0.310	0.290	0.315	0.280	0.310	120,288	34,974	0.2908	2.362	2.209	2.400	2.133	2.362	15,788	2.2152	5.08%
2019-11-04	0.295	0.290	0.320	0.295	0.295	30,000	8,850	0.2950	2.248	2.209	2.438	2.248	2.248	3,938	2.2476	0.00%
2019-11-01	0.295	0.295	0.320	0.290	0.290	30,000	8,700	0.2900	2.248	2.248	2.438	2.209	2.209	3,938	2.2095	1.72%
2019-10-31	0.290	0.285	0.320	-	-	0	0	-	2.209	2.171	2.438	-	-	0	-	0.00%
2019-10-30	0.290	0.280	0.295	0.290	0.295	50,000	14,650	0.2930	2.209	2.133	2.248	2.209	2.248	6,563	2.2323	3.57%
2019-10-29	0.280	0.280	0.300	-	-	0	0	-	2.133	2.133	2.286	-	-	0	-	0.00%
2019-10-28	0.280	0.275	0.295	-	-	0	0	-	2.133	2.095	2.248	-	-	0	-	0.00%
2019-10-25	0.280	0.275	0.290	-	-	0	0	-	2.133	2.095	2.209	-	-	0	-	0.00%
2019-10-24	0.280	0.280	0.290	0.280	0.280	30,000	8,400	0.2800	2.133	2.133	2.209	2.133	2.133	3,938	2.1333	1.82%
2019-10-23	0.275	0.244	0.305	0.275	0.275	20,000	5,500	0.2750	2.095	1.859	2.324	2.095	2.095	2,625	2.0952	-1.79%
2019-10-22	0.280	0.275	0.295	-	-	0	0	-	2.133	2.095	2.248	-	-	0	-	0.00%
2019-10-21	0.280	0.275	0.295	0.280	0.280	70,000	19,600	0.2800	2.133	2.095	2.248	2.133	2.133	9,188	2.1333	-3.45%
2019-10-18	0.290	0.280	0.320	-	-	2,880	748	0.2597	2.209	2.133	2.438	-	-	378	1.9788	0.00%
2019-10-17	0.290	0.290	0.295	0.285	0.300	204,400	60,132	0.2942	2.209	2.209	2.248	2.171	2.286	26,828	2.2414	3.57%
2019-10-16	0.280	0.244	0.275	0.280	0.280	40,000	11,200	0.2800	2.133	1.859	2.095	2.133	2.133	5,250	2.1333	1.82%
2019-10-15	0.275	0.270	0.285	0.275	0.280	50,000	13,900	0.2780	2.095	2.057	2.171	2.095	2.133	6,563	2.1180	-3.51%
2019-10-14	0.285	0.260	0.285	-	-	0	0	-	2.171	1.981	2.171	-	-	0	-	-1.72%
2019-10-11	0.290	0.280	0.310	0.290	0.315	65,760	19,626	0.2984	2.209	2.133	2.362	2.209	2.400	8,631	2.2738	5.45%
2019-10-10	0.275	0.275	0.325	-	-	0	0	-	2.095	2.095	2.476	-	-	0	-	0.00%
2019-10-09	0.275	0.270	0.310	-	-	0	0	-	2.095	2.057	2.362	-	-	0	-	0.00%
2019-10-08	0.275	0.260	0.310	0.275	0.285	80,080	22,371	0.2794	2.095	1.981	2.362	2.095	2.171	10,511	2.1284	-5.17%
2019-10-04	0.290	0.275	0.310	-	-	0	0	-	2.209	2.095	2.362	-	-	0	-	0.00%
2019-10-03	0.290	0.260	0.310	-	-	0	0	-	2.209	1.981	2.362	-	-	0	-	0.00%
2019-10-02	0.290	0.280	0.310	-	-	0	0	-	2.209	2.133	2.362	-	-	0	-	0.00%
2019-09-30	0.290	0.275	0.350	-	-	0	0	-	2.209	2.095	2.667	-	-	0	-	0.00%
2019-09-27	0.290	0.270	0.305	-	-	0	0	-	2.209	2.057	2.324	-	-	0	-	-0.00%
2019-09-26	0.300	0.290	0.310	-	-	50,000	15,500	0.3100	2.209	2.136	2.283	-	-	6,789	2.2831	0.00%
2019-09-25	0.300	0.285	0.340	-	-	0	0	-	2.209	2.099	2.504	-	-	0	-	0.00%
2019-09-24	0.300	0.290	0.300	-	-	0	0	-	2.209	2.136	2.209	-	-	0	-	-3.23%
2019-09-23	0.310	0.285	0.310	0.290	0.315	60,000	18,600	0.3100	2.283	2.099	2.283	2.136	2.320	8,147	2.2831	6.90%
2019-09-20	0.290	0.275	0.290	-	-	0	0	-	2.136	2.025	2.136	-	-	0	-	0.00%
2019-09-19	0.290	0.290	0.310	0.285	0.285	80,000	22,800	0.2850	2.136	2.136	2.283	2.099	2.099	10,862	2.0990	-9.38%
2019-09-18	0.320	0.280	0.320	-	-	0	0	-	2.357	2.062	2.357	-	-	0	-	0.00%
2019-09-17	0.320	0.280	0.360	0.320	0.320	207,632	66,022	0.3180	2.357	2.062	2.651	2.357	2.357	28,192	2.3419	1.59%
2019-09-16	0.315	0.285	0.315	-	-	0	0	-	2.320	2.099	2.320	-	-	0	-	-1.56%
2019-09-13	0.320	0.290	0.320	-	-	0	0	-	2.357	2.136	2.357	-	-	0	-	0.00%
2019-09-12	0.320	0.290	0.320	-	-	0	0	-	2.357	2.136	2.357	-	-	0	-	0.00%
2019-09-11	0.320	0.310	0.320	0.280	0.330	114,000	34,460	0.3023	2.357	2.283	2.357	2.062	2.430	15,479	2.2263	-3.03%
2019-09-10	0.330	0.255	0.355	-	-	0	0	-	2.430	1.878	2.615	-	-	0	-	0.00%
2019-09-09	0.330	0.260	0.330	-	-	720	187	0.2597	2.430	1.915	2.430	-	-	98	1.9128	0.00%
2019-09-06	0.330	0.270	0.330	0.335	0.335	40,000	13,400	0.3350	2.430	1.989	2.430	2.467	2.467	5,431	2.4672	8.20%
2019-09-05	0.305	0.265	0.335	-	-	0	0	-	2.246	1.952	2.467	-	-	0	-	0.00%
2019-09-04	0.305	0.275	0.305	0.325	0.325	30,000	9,750	0.3250	2.246	2.025	2.246	2.394	2.394	4,073	2.3936	10.91%
2019-09-03	0.275	0.260	0.305	0.242	0.275	270,000	71,170	0.2636	2.025	1.915	2.246	1.782	2.025	36,660	1.9413	7.84%
2019-09-02	0.255	0.234	0.270	-	-	0	0	-	1.878	1.723	1.989	-	-	0	-	0.00%
2019-08-30	0.255	0.235	0.270	-	-	7,200	1,656	0.2300	1.878	1.731	1.989	-	-	978	1.6939	0.00%
2019-08-29	0.255	0.235	0.270	-	-	0	0	-	1.878	1.731	1.989	-	-	0	-	0.00%
2019-08-28	0.255	0.232	0.290	-	-	0	0	-	1.878	1.709	2.136	-	-	0	-	0.00%
2019-08-27	0.255	0.247	0.280	0.255	0.255	10,000	2,550	0.2550	1.878	1.819	2.062	1.878	1.878	1,358	1.8780	0.00%
2019-08-26	0.255	0.238	0.280	-	-	0	0	-	1.878	1.753	2.062	-	-	0	-	0.00%
2019-08-23	0.255	0.255	0.320	0.255	0.255	60,000	15,300	0.2550	1.878	1.878	2.357	1.878	1.878	8,147	1.8780	2.00%
2019-08-22	0.250	0.250	0.265	0.249	0.250	190,000	47,420	0.2496	1.841	1.841	1.952	1.834	1.841	25,798	1.8381	1.63%
2019-08-21	0.246	0.246	0.260	0.241	0.241	17,547	4,183	0.2384	1.812	1.812	1.915	1.775	1.775	2,383	1.7557	-1.60%
2019-08-20	0.250	0.240	0.260	-	-	2,937	666	0.2268	1.841	1.768	1.915	-	-	399	1.6701	0.00%
2019-08-19	0.250	0.241	0.260	0.250	0.255	30,000	7,600	0.2533	1.841	1.775	1.915	1.841	1.878	4,073	1.8658	-1.96%
2019-08-16	0.255	0.250	0.280	0.255	0.255	190,000	48,450	0.2550	1.878	1.841	2.062	1.878	1.878	25,798	1.8780	0.00%
2019-08-15	0.255	0.255	0.270	0.243	0.270	50,000	12,700	0.2540	1.878	1.878	1.989	1.790	1.989	6,789	1.8707	-5.56%
2019-08-14	0.270	0.270	0.285	0.260	0.260	20,000	5,200	0.2600	1.989	1.989	2.099	1.915	1.915	2,716	1.9149	-5.26%
2019-08-13	0.285	0.255	0.285	-	-	0	0	-	2.099	1.878	2.099	-	-	0	-	0.00%
2019-08-12	0.285	0.270	0.285	0.290	0.290	10,000	2,900	0.2900	2.099	1.989	2.099	2.136	2.136	1,358	2.1358	1.79%
2019-08-09	0.280	0.241	0.305	-	-	0	0	-	2.062	1.775	2.246	-	-	0	-	0.00%
2019-08-08	0.280	0.231	0.280	0.280	0.280	300,000	84,000	0.2800	2.062	1.701	2.062	2.062	2.062	40,734	2.0622	1.82%
2019-08-07	0.275	0.250	0.325	0.275	0.275	440,000	121,000	0.2750	2.025	1.841	2.394	2.025	2.025	59,743	2.0253	0.00%
2019-08-06	0.275	0.241	0.275	0.270	0.275	900,000	246,750	0.2742	2.025	1.775	2.025	1.989	2.025	122,201	2.0192	0.00%
2019-08-05	0.275	0.270	0.305	0.270	0.275	180,864	49,520	0.2738	2.025	1.989	2.246	1.989	2.025	24,558	2.0165	-3.51%
2019-08-02	0.285	0.285	0.290	0.280	0.285	60,000	17,000	0.2833	2.099	2.099	2.136	2.062	2.099	8,147	2.0867	-6.56%
2019-08-01	0.305	0.275	0.305	-	-	0	0	-	2.246	2.025	2.246	-	-	0	-	-4.69%
2019-07-31	0.320	0.260	0.325	-	-	0	0	-	2.357	1.915	2.394	-	-	0	-	0.00%
2019-07-30	0.320	0.255	0.325	0.320	0.325	140,000	45,000	0.3214	2.357	1.878	2.394	2.357	2.394	19,009	2.3673	0.00%
2019-07-29	0.320	0.280	0.320	0.320	0.320	100,000	32,000	0.3200	2.357	2.062	2.357	2.357	2.357	13,578	2.3568	0.00%
2019-07-26	0.320	0.320	0.340	0.315	0.335	340,720	111,280	0.3266	2.357	2.357	2.504	2.320	2.467	46,263	2.4054	10.34%
2019-07-25	0.290	0.280	0.305	-	-	0	0	-	2.136	2.062	2.246	-	-	0	-	0.00%
2019-07-24	0.290	0.280	0.295	-	-	0	0	-	2.136	2.062	2.173	-	-	0	-	0.00%
2019-07-23	0.290	0.285	0.320	-	-	0	0	-	2.136	2.099	2.357	-	-	0	-	0.00%
2019-07-22	0.290	0.285	0.320	0.290	0.290	20,000	5,800	0.2900	2.136	2.099	2.357	2.136	2.136	2,716	2.1358	-3.33%
2019-07-19	0.300	0.280	0.310	-	-	0	0	-	2.209	2.062	2.283	-	-	0	-	0.00%
2019-07-18	0.300	0.285	0.300	0.300	0.300	100,000	30,000	0.3000	2.209	2.099	2.209	2.209	2.209	13,578	2.2095	5.26%
2019-07-17	0.285	0.285	0.315	-	-	0	0	-	2.099	2.099	2.320	-	-	0	-	0.00%
2019-07-16	0.285	0.285	0.320	-	-	288	77	0.2674	2.099	2.099	2.357	-	-	39	1.9691	0.00%
2019-07-15	0.285	0.285	0.305	-	-	0	0	-	2.099	2.099	2.246	-	-	0	-	1.79%
2019-07-12	0.280	0.280	0.320	0.280	0.280	12,880	3,548	0.2755	2.062	2.062	2.357	2.062	2.062	1,749	2.0288	-6.67%
2019-07-11	0.300	0.280	0.320	-	-	1,440	367	0.2549	2.209	2.062	2.357	-	-	196	1.8770	0.00%
2019-07-10	0.300	0.260	0.320	-	-	0	0	-	2.209	1.915	2.357	-	-	0	-	0.00%
2019-07-09	0.300	0.255	0.335	-	-	0	0	-	2.209	1.878	2.467	-	-	0	-	0.00%
2019-07-08	0.300	0.290	0.320	-	-	921	248	0.2693	2.209	2.136	2.357	-	-	125	1.9832	0.00%
2019-07-05	0.300	0.305	0.330	-	-	0	0	-	2.209	2.246	2.430	-	-	0	-	0.00%
2019-07-04	0.300	0.255	0.300	-	-	0	0	-	2.209	1.878	2.209	-	-	0	-	0.00%
2019-07-03	0.300	0.255	0.310	-	-	0	0	-	2.209	1.878	2.283	-	-	0	-	0.00%
2019-07-02	0.300	0.270	0.315	-	-	0	0	-	2.209	1.989	2.320	-	-	0	-	0.00%
2019-06-28	0.300	0.280	0.300	0.300	0.300	70,000	21,000	0.3000	2.209	2.062	2.209	2.209	2.209	9,505	2.2095	5.26%
2019-06-27	0.285	0.285	0.295	0.265	0.310	301,440	87,388	0.2899	2.099	2.099	2.173	1.952	2.283	40,929	2.1351	-6.56%
2019-06-26	0.305	0.260	0.315	-	-	0	0	-	2.246	1.915	2.320	-	-	0	-	0.00%
2019-06-25	0.305	0.300	0.315	-	-	0	0	-	2.246	2.209	2.320	-	-	0	-	0.00%
2019-06-24	0.305	0.305	0.315	0.300	0.300	211,440	63,403	0.2999	2.246	2.246	2.320	2.209	2.209	28,709	2.2085	5.17%
2019-06-21	0.290	0.255	0.300	0.290	0.310	130,000	39,300	0.3023	2.136	1.878	2.209	2.136	2.283	17,651	2.2265	1.75%
2019-06-20	0.285	0.285	0.305	0.280	0.315	30,000	9,100	0.3033	2.099	2.099	2.246	2.062	2.320	4,073	2.2340	-6.56%
2019-06-19	0.315	0.290	0.325	0.315	0.315	100,000	31,500	0.3150	2.246	2.068	2.318	2.246	2.246	14,023	2.2463	-1.56%
2019-06-18	0.320	0.255	0.330	0.320	0.320	100,000	32,000	0.3200	2.282	1.818	2.353	2.282	2.282	14,023	2.2819	0.00%
2019-06-17	0.320	0.320	0.330	0.310	0.320	110,000	34,800	0.3164	2.282	2.282	2.353	2.211	2.282	15,425	2.2560	6.67%
2019-06-14	0.300	0.275	0.300	0.300	0.300	107,200	32,016	0.2987	2.139	1.961	2.139	2.139	2.139	15,033	2.1297	-3.23%
2019-06-13	0.310	0.305	0.320	0.310	0.320	240,000	74,600	0.3108	2.211	2.175	2.282	2.211	2.282	33,655	2.2166	-3.12%
2019-06-12	0.320	0.280	0.340	0.320	0.320	120,000	38,400	0.3200	2.282	1.997	2.425	2.282	2.282	16,828	2.2819	-3.03%
2019-06-11	0.330	0.260	0.330	-	-	0	0	-	2.353	1.854	2.353	-	-	0	-	0.00%
2019-06-10	0.330	0.255	0.330	-	-	4,320	1,058	0.2449	2.353	1.818	2.353	-	-	606	1.7465	0.00%
2019-06-06	0.330	0.305	0.330	0.325	0.330	50,000	16,400	0.3280	2.353	2.175	2.353	2.318	2.353	7,012	2.3390	10.00%
2019-06-05	0.300	0.280	0.330	0.295	0.300	200,000	59,500	0.2975	2.139	1.997	2.353	2.104	2.139	28,046	2.1215	0.00%
2019-06-04	0.300	0.270	0.300	-	-	0	0	-	2.139	1.925	2.139	-	-	0	-	-3.23%
2019-06-03	0.310	0.280	0.310	-	-	0	0	-	2.211	1.997	2.211	-	-	0	-	-3.12%
2019-05-31	0.320	0.300	0.320	-	-	2,880	864	0.3000	2.282	2.139	2.282	-	-	404	2.1393	-1.54%
2019-05-30	0.325	0.310	0.325	0.300	0.330	150,000	47,900	0.3193	2.318	2.211	2.318	2.139	2.353	21,035	2.2772	-1.52%
2019-05-29	0.330	0.280	0.350	-	-	0	0	-	2.353	1.997	2.496	-	-	0	-	0.00%
2019-05-28	0.330	0.280	0.350	-	-	2,160	626	0.2898	2.353	1.997	2.496	-	-	303	2.0667	0.00%
2019-05-27	0.330	0.290	0.350	-	-	0	0	-	2.353	2.068	2.496	-	-	0	-	0.00%
2019-05-24	0.330	0.260	0.340	-	-	0	0	-	2.353	1.854	2.425	-	-	0	-	0.00%
2019-05-23	0.330	0.295	0.345	-	-	0	0	-	2.353	2.104	2.460	-	-	0	-	0.00%
2019-05-22	0.330	0.300	0.340	0.330	0.350	210,000	70,850	0.3374	2.353	2.139	2.425	2.353	2.496	29,449	2.4059	-4.35%
2019-05-21	0.345	0.340	0.345	0.330	0.350	254,320	87,125	0.3426	2.460	2.425	2.460	2.353	2.496	35,664	2.4430	4.55%
2019-05-20	0.330	0.310	0.330	0.280	0.330	210,000	67,200	0.3200	2.353	2.211	2.353	1.997	2.353	29,449	2.2819	0.00%
2019-05-17	0.330	0.260	0.330	-	-	0	0	-	2.353	1.854	2.353	-	-	0	-	-2.94%
2019-05-16	0.340	0.280	0.340	-	-	0	0	-	2.425	1.997	2.425	-	-	0	-	0.00%
2019-05-15	0.340	0.300	0.340	0.340	0.340	40,000	13,600	0.3400	2.425	2.139	2.425	2.425	2.425	5,609	2.4246	0.00%
2019-05-14	0.340	0.330	0.340	0.340	0.340	11,152	3,722	0.3338	2.425	2.353	2.425	2.425	2.425	1,564	2.3800	0.00%
2019-05-10	0.340	0.300	0.340	-	-	0	0	-	2.425	2.139	2.425	-	-	0	-	0.00%
2019-05-09	0.340	0.310	0.340	-	-	0	0	-	2.425	2.211	2.425	-	-	0	-	0.00%
2019-05-08	0.340	0.310	0.340	-	-	0	0	-	2.425	2.211	2.425	-	-	0	-	0.00%
2019-05-07	0.340	0.310	0.345	-	-	0	0	-	2.425	2.211	2.460	-	-	0	-	0.00%
2019-05-06	0.340	0.310	0.340	-	-	0	0	-	2.425	2.211	2.425	-	-	0	-	0.00%
2019-05-03	0.340	0.310	0.345	0.340	0.345	220,000	75,450	0.3430	2.425	2.211	2.460	2.425	2.460	30,851	2.4456	0.00%
2019-05-02	0.340	0.320	0.370	0.340	0.340	50,000	17,000	0.3400	2.425	2.282	2.639	2.425	2.425	7,012	2.4246	-8.11%
2019-04-30	0.370	0.335	0.370	-	-	0	0	-	2.639	2.389	2.639	-	-	0	-	0.00%
2019-04-29	0.370	0.320	0.370	-	-	0	0	-	2.639	2.282	2.639	-	-	0	-	0.00%
2019-04-26	0.370	0.335	0.370	-	-	2,160	734	0.3398	2.639	2.389	2.639	-	-	303	2.4233	-5.13%
2019-04-25	0.390	0.355	0.390	0.370	0.390	240,720	91,687	0.3809	2.781	2.532	2.781	2.639	2.781	33,756	2.7161	0.00%
2019-04-24	0.390	0.380	0.390	0.390	0.390	20,000	7,800	0.3900	2.781	2.710	2.781	2.781	2.781	2,805	2.7811	0.00%
2019-04-23	0.390	0.370	0.405	-	-	0	0	-	2.781	2.639	2.888	-	-	0	-	0.00%
2019-04-18	0.390	0.370	0.400	-	-	0	0	-	2.781	2.639	2.852	-	-	0	-	0.00%
2019-04-17	0.390	0.385	0.400	-	-	0	0	-	2.781	2.745	2.852	-	-	0	-	0.00%
2019-04-16	0.390	0.380	0.390	-	-	0	0	-	2.781	2.710	2.781	-	-	0	-	-2.50%
2019-04-15	0.400	0.380	0.400	-	-	0	0	-	2.852	2.710	2.852	-	-	0	-	0.00%
2019-04-12	0.400	0.380	0.400	-	-	0	0	-	2.852	2.710	2.852	-	-	0	-	0.00%
2019-04-11	0.400	0.380	0.400	-	-	576	207	0.3594	2.852	2.710	2.852	-	-	81	2.5627	0.00%
2019-04-10	0.400	0.380	0.400	0.380	0.405	155,616	61,772	0.3970	2.852	2.710	2.852	2.710	2.888	21,822	2.8307	5.26%
2019-04-09	0.380	0.380	0.390	0.380	0.380	70,288	26,695	0.3798	2.710	2.710	2.781	2.710	2.710	9,857	2.7084	-1.30%
2019-04-08	0.385	0.360	0.380	0.350	0.395	110,000	38,950	0.3541	2.745	2.567	2.710	2.496	2.817	15,425	2.5251	6.94%
2019-04-04	0.360	0.365	0.400	0.355	0.355	11,008	3,804	0.3456	2.567	2.603	2.852	2.532	2.532	1,544	2.4643	1.41%
2019-04-03	0.355	0.340	0.400	-	-	0	0	-	2.532	2.425	2.852	-	-	0	-	0.00%
2019-04-02	0.355	0.340	0.380	0.355	0.355	100,000	35,500	0.3550	2.532	2.425	2.710	2.532	2.532	14,023	2.5315	0.00%
2019-04-01	0.355	0.355	0.365	0.330	0.355	250,000	86,700	0.3468	2.532	2.532	2.603	2.353	2.532	35,058	2.4731	0.00%
2019-03-29	0.355	0.355	0.385	-	-	0	0	-	2.532	2.532	2.745	-	-	0	-	1.43%
2019-03-28	0.350	0.350	0.395	0.330	0.330	20,000	6,600	0.3300	2.496	2.496	2.817	2.353	2.353	2,805	2.3533	-10.26%
2019-03-27	0.390	0.330	0.400	-	-	0	0	-	2.781	2.353	2.852	-	-	0	-	0.00%
2019-03-26	0.390	0.345	0.400	-	-	0	0	-	2.781	2.460	2.852	-	-	0	-	0.00%
2019-03-25	0.390	0.310	0.430	-	-	0	0	-	2.781	2.211	3.066	-	-	0	-	0.00%
2019-03-22	0.390	0.330	0.390	-	-	0	0	-	2.781	2.353	2.781	-	-	0	-	0.00%
2019-03-21	0.390	0.355	0.390	-	-	0	0	-	2.781	2.532	2.781	-	-	0	-	0.00%
2019-03-20	0.390	0.365	0.390	0.310	0.410	50,000	19,150	0.3830	2.781	2.603	2.781	2.211	2.924	7,012	2.7312	8.33%
2019-03-19	0.360	0.360	0.380	0.350	0.360	120,000	42,400	0.3533	2.567	2.567	2.710	2.496	2.567	16,828	2.5197	-5.26%
2019-03-18	0.380	0.340	0.400	-	-	0	0	-	2.710	2.425	2.852	-	-	0	-	0.00%
2019-03-15	0.380	0.330	0.400	-	-	0	0	-	2.710	2.353	2.852	-	-	0	-	0.00%
2019-03-14	0.380	0.355	0.380	0.380	0.380	220,000	83,600	0.3800	2.710	2.532	2.710	2.710	2.710	30,851	2.7098	5.56%
2019-03-13	0.360	0.360	0.380	0.350	0.350	30,000	10,500	0.3500	2.567	2.567	2.710	2.496	2.496	4,207	2.4959	0.00%
2019-03-12	0.360	0.350	0.360	0.310	0.360	289,792	99,687	0.3440	2.567	2.496	2.567	2.211	2.567	40,638	2.4531	5.88%
2019-03-11	0.340	0.325	0.360	0.340	0.340	20,000	6,800	0.3400	2.425	2.318	2.567	2.425	2.425	2,805	2.4246	-2.86%
2019-03-08	0.350	0.310	0.360	-	-	0	0	-	2.496	2.211	2.567	-	-	0	-	0.00%
2019-03-07	0.350	0.330	0.360	-	-	0	0	-	2.496	2.353	2.567	-	-	0	-	0.00%
2019-03-06	0.350	0.330	0.370	-	-	0	0	-	2.496	2.353	2.639	-	-	0	-	0.00%
2019-03-05	0.350	0.330	0.375	-	-	0	0	-	2.496	2.353	2.674	-	-	0	-	0.00%
2019-03-04	0.350	0.340	0.380	0.340	0.350	1,230,000	428,150	0.3481	2.496	2.425	2.710	2.425	2.496	172,484	2.4823	-5.41%
2019-03-01	0.370	0.370	0.400	0.360	0.360	10,432	3,745	0.3590	2.639	2.639	2.852	2.567	2.567	1,463	2.5600	-3.90%
2019-02-28	0.385	0.370	0.410	0.360	0.385	430,720	155,712	0.3615	2.745	2.639	2.924	2.567	2.745	60,400	2.5780	1.32%
2019-02-27	0.380	0.380	0.405	0.380	0.400	170,000	67,600	0.3976	2.710	2.710	2.888	2.710	2.852	23,839	2.8357	2.70%
2019-02-26	0.370	0.370	0.400	0.370	0.380	460,000	173,700	0.3776	2.639	2.639	2.852	2.639	2.710	64,506	2.6928	-7.50%
2019-02-25	0.400	0.400	0.410	0.400	0.410	150,000	61,000	0.4067	2.852	2.852	2.924	2.852	2.924	21,035	2.9000	0.00%
2019-02-22	0.400	0.370	0.420	-	-	0	0	-	2.852	2.639	2.995	-	-	0	-	0.00%
2019-02-21	0.400	0.360	0.420	-	-	0	0	-	2.852	2.567	2.995	-	-	0	-	0.00%
2019-02-20	0.400	0.380	0.415	0.400	0.405	100,000	40,200	0.4020	2.852	2.710	2.959	2.852	2.888	14,023	2.8667	6.67%
2019-02-19	0.375	0.375	0.405	0.375	0.375	15,472	5,692	0.3679	2.674	2.674	2.888	2.674	2.674	2,170	2.6235	-8.54%
2019-02-18	0.410	0.375	0.410	0.410	0.410	50,000	20,500	0.4100	2.924	2.674	2.924	2.924	2.924	7,012	2.9237	0.00%
2019-02-15	0.410	0.350	0.420	-	-	720	241	0.3347	2.924	2.496	2.995	-	-	101	2.3869	0.00%
2019-02-14	0.410	0.365	0.420	-	-	0	0	-	2.924	2.603	2.995	-	-	0	-	0.00%
2019-02-13	0.410	0.375	0.420	-	-	2,304	806	0.3498	2.924	2.674	2.995	-	-	323	2.4946	0.00%
2019-02-12	0.410	0.365	0.420	0.410	0.410	40,000	16,400	0.4100	2.924	2.603	2.995	2.924	2.924	5,609	2.9237	0.00%
2019-02-11	0.410	0.370	0.430	-	-	1,152	420	0.3646	2.924	2.639	3.066	-	-	162	2.5999	0.00%
2019-02-08	0.410	0.390	0.420	0.400	0.410	130,000	52,300	0.4023	2.924	2.781	2.995	2.852	2.924	18,230	2.8689	6.49%
2019-02-04	0.385	0.360	0.400	-	-	2,880	993	0.3448	2.745	2.567	2.852	-	-	404	2.4587	0.00%
2019-02-01	0.385	0.365	0.400	-	-	0	0	-	2.745	2.603	2.852	-	-	0	-	0.00%
2019-01-31	0.385	0.360	0.400	-	-	0	0	-	2.745	2.567	2.852	-	-	0	-	0.00%
2019-01-30	0.385	0.375	0.400	-	-	432	151	0.3495	2.745	2.674	2.852	-	-	61	2.4926	0.00%
2019-01-29	0.385	0.360	0.400	-	-	0	0	-	2.745	2.567	2.852	-	-	0	-	0.00%
2019-01-28	0.385	0.385	0.400	0.375	0.390	50,000	19,000	0.3800	2.745	2.745	2.852	2.674	2.781	7,012	2.7098	-1.28%
2019-01-25	0.390	0.360	0.390	-	-	0	0	-	2.781	2.567	2.781	-	-	0	-	-1.27%
2019-01-24	0.395	0.375	0.400	0.370	0.395	40,000	15,050	0.3763	2.817	2.674	2.852	2.639	2.817	5,609	2.6831	0.00%
2019-01-23	0.395	0.380	0.395	-	-	0	0	-	2.817	2.710	2.817	-	-	0	-	-1.25%
2019-01-22	0.400	0.390	0.400	0.390	0.400	220,000	86,150	0.3916	2.852	2.781	2.852	2.781	2.852	30,851	2.7925	2.56%
2019-01-21	0.390	0.360	0.395	0.385	0.390	120,000	46,600	0.3883	2.781	2.567	2.817	2.745	2.781	16,828	2.7692	6.85%
2019-01-18	0.365	0.360	0.395	0.365	0.365	20,000	7,300	0.3650	2.603	2.567	2.817	2.603	2.603	2,805	2.6028	1.39%
2019-01-17	0.360	0.360	0.395	-	-	0	0	-	2.567	2.567	2.817	-	-	0	-	0.00%
2019-01-16	0.360	0.360	0.380	-	-	0	0	-	2.567	2.567	2.710	-	-	0	-	0.00%
2019-01-15	0.360	0.360	0.370	0.360	0.360	20,000	7,200	0.3600	2.567	2.567	2.639	2.567	2.567	2,805	2.5672	-1.37%
2019-01-14	0.365	0.365	0.380	-	-	0	0	-	2.603	2.603	2.710	-	-	0	-	1.39%
2019-01-11	0.360	0.365	0.385	0.350	0.350	40,000	14,200	0.3550	2.567	2.603	2.745	2.496	2.496	5,609	2.5315	-7.69%
2019-01-10	0.390	0.345	0.425	-	-	0	0	-	2.781	2.460	3.031	-	-	0	-	0.00%
2019-01-09	0.390	0.345	0.400	-	-	0	0	-	2.781	2.460	2.852	-	-	0	-	0.00%
2019-01-08	0.390	0.340	0.435	-	-	0	0	-	2.781	2.425	3.102	-	-	0	-	0.00%
2019-01-07	0.390	0.350	0.390	-	-	0	0	-	2.781	2.496	2.781	-	-	0	-	0.00%
2019-01-04	0.390	0.375	0.435	0.390	0.390	101,872	39,692	0.3896	2.781	2.674	3.102	2.781	2.781	14,286	2.7785	-1.27%
2019-01-03	0.395	0.340	0.430	-	-	0	0	-	2.817	2.425	3.066	-	-	0	-	0.00%
2019-01-02	0.395	0.345	0.420	-	-	0	0	-	2.817	2.460	2.995	-	-	0	-	0.00%
2018-12-31	0.395	0.340	0.420	-	-	0	0	-	2.817	2.425	2.995	-	-	0	-	0.00%
2018-12-28	0.395	0.380	0.395	0.330	0.400	680,000	252,650	0.3715	2.817	2.710	2.817	2.353	2.852	95,357	2.6495	0.00%
2018-12-27	0.395	0.315	0.435	-	-	0	0	-	2.817	2.246	3.102	-	-	0	-	0.00%
2018-12-24	0.395	0.300	0.435	-	-	0	0	-	2.817	2.139	3.102	-	-	0	-	0.00%
2018-12-21	0.395	0.360	0.435	-	-	0	0	-	2.817	2.567	3.102	-	-	0	-	0.00%
2018-12-20	0.395	0.390	0.435	0.395	0.395	10,000	3,950	0.3950	2.817	2.781	3.102	2.817	2.817	1,402	2.8168	0.00%
2018-12-19	0.395	0.380	0.435	-	-	0	0	-	2.817	2.710	3.102	-	-	0	-	0.00%
2018-12-18	0.395	0.380	0.415	-	-	0	0	-	2.817	2.710	2.959	-	-	0	-	0.00%
2018-12-17	0.395	0.380	0.420	-	-	0	0	-	2.817	2.710	2.995	-	-	0	-	0.00%
2018-12-14	0.395	0.380	0.430	-	-	576	213	0.3698	2.817	2.710	3.066	-	-	81	2.6370	0.00%
2018-12-13	0.395	0.380	0.435	-	-	0	0	-	2.817	2.710	3.102	-	-	0	-	0.00%
2018-12-12	0.395	0.380	0.430	-	-	0	0	-	2.817	2.710	3.066	-	-	0	-	0.00%
2018-12-11	0.395	0.380	0.415	-	-	0	0	-	2.817	2.710	2.959	-	-	0	-	0.00%
2018-12-10	0.395	0.380	0.405	0.395	0.395	60,000	23,700	0.3950	2.817	2.710	2.888	2.817	2.817	8,414	2.8168	0.00%
2018-12-07	0.395	0.380	0.435	-	-	0	0	-	2.817	2.710	3.102	-	-	0	-	0.00%
2018-12-06	0.395	0.380	0.430	-	-	0	0	-	2.817	2.710	3.066	-	-	0	-	0.00%
2018-12-05	0.395	0.380	0.430	-	-	0	0	-	2.817	2.710	3.066	-	-	0	-	0.00%
2018-12-04	0.395	0.380	0.430	-	-	0	0	-	2.817	2.710	3.066	-	-	0	-	0.00%
2018-12-03	0.395	0.390	0.405	0.395	0.395	50,432	19,905	0.3947	2.817	2.781	2.888	2.817	2.817	7,072	2.8146	3.95%
2018-11-30	0.380	0.380	0.400	-	-	0	0	-	2.710	2.710	2.852	-	-	0	-	0.00%
2018-11-29	0.380	0.370	0.400	-	-	0	0	-	2.710	2.639	2.852	-	-	0	-	0.00%
2018-11-28	0.380	0.380	0.415	-	-	0	0	-	2.710	2.710	2.959	-	-	0	-	0.00%
2018-11-27	0.380	0.380	0.415	0.370	0.390	120,000	45,700	0.3808	2.710	2.710	2.959	2.639	2.781	16,828	2.7158	-5.00%
2018-11-26	0.400	0.400	0.435	0.400	0.405	120,000	48,150	0.4013	2.852	2.852	3.102	2.852	2.888	16,828	2.8614	0.00%
2018-11-23	0.400	0.370	0.420	-	-	0	0	-	2.852	2.639	2.995	-	-	0	-	0.00%
2018-11-22	0.400	0.370	0.430	0.400	0.400	20,000	8,000	0.4000	2.852	2.639	3.066	2.852	2.852	2,805	2.8524	0.00%
2018-11-21	0.400	0.375	0.400	-	-	0	0	-	2.852	2.674	2.852	-	-	0	-	0.00%
2018-11-20	0.400	0.370	0.430	-	-	0	0	-	2.852	2.639	3.066	-	-	0	-	0.00%
2018-11-19	0.400	0.400	0.430	-	-	0	0	-	2.852	2.852	3.066	-	-	0	-	0.00%
2018-11-16	0.400	0.380	0.430	-	-	0	0	-	2.852	2.710	3.066	-	-	0	-	0.00%
2018-11-15	0.400	0.400	0.410	0.400	0.400	60,432	24,155	0.3997	2.852	2.852	2.924	2.852	2.852	8,474	2.8503	-2.44%
2018-11-14	0.410	0.370	0.435	0.410	0.410	10,000	4,100	0.4100	2.924	2.639	3.102	2.924	2.924	1,402	2.9237	3.80%
2018-11-13	0.395	0.410	0.435	-	-	432	153	0.3542	2.817	2.924	3.102	-	-	61	2.5256	0.00%
2018-11-12	0.395	0.355	0.430	-	-	0	0	-	2.817	2.532	3.066	-	-	0	-	0.00%
2018-11-09	0.395	0.395	0.405	0.395	0.395	100,000	39,500	0.3950	2.817	2.817	2.888	2.817	2.817	14,023	2.8168	0.00%
2018-11-08	0.395	0.375	0.400	0.330	0.400	60,000	22,350	0.3725	2.817	2.674	2.852	2.353	2.852	8,414	2.6563	-4.82%
2018-11-07	0.415	0.395	0.440	-	-	1,440	355	0.2465	2.959	2.817	3.138	-	-	202	1.7580	0.00%
2018-11-06	0.415	0.415	0.440	-	-	0	0	-	2.959	2.959	3.138	-	-	0	-	1.22%
2018-11-05	0.410	0.360	0.440	-	-	0	0	-	2.924	2.567	3.138	-	-	0	-	0.00%
2018-11-02	0.410	0.415	0.440	-	-	0	0	-	2.924	2.959	3.138	-	-	0	-	1.23%
2018-11-01	0.405	0.360	0.445	0.405	0.405	10,000	4,050	0.4050	2.888	2.567	3.173	2.888	2.888	1,402	2.8881	2.53%
2018-10-31	0.395	0.360	0.400	-	-	0	0	-	2.817	2.567	2.852	-	-	0	-	0.00%
2018-10-30	0.395	0.380	0.400	0.395	0.395	50,000	19,900	0.3980	2.817	2.710	2.852	2.817	2.817	7,012	2.8382	-2.47%
2018-10-29	0.405	0.360	0.420	-	-	0	0	-	2.888	2.567	2.995	-	-	0	-	0.00%
2018-10-26	0.405	0.385	0.440	-	-	0	0	-	2.888	2.745	3.138	-	-	0	-	0.00%
2018-10-25	0.405	0.410	0.425	0.395	0.435	200,000	83,500	0.4175	2.888	2.924	3.031	2.817	3.102	28,046	2.9772	-5.81%
2018-10-24	0.430	0.415	0.450	-	-	1,584	623	0.3933	3.066	2.959	3.209	-	-	222	2.8047	0.00%
2018-10-23	0.430	0.410	0.465	-	-	432	153	0.3542	3.066	2.924	3.316	-	-	61	2.5256	0.00%
2018-10-22	0.430	0.400	0.430	-	-	0	0	-	3.066	2.852	3.066	-	-	0	-	0.00%
2018-10-19	0.430	0.375	0.440	-	-	0	0	-	3.066	2.674	3.138	-	-	0	-	0.00%
2018-10-18	0.430	0.410	0.430	0.410	0.430	70,000	28,900	0.4129	3.066	2.924	3.066	2.924	3.066	9,816	2.9441	2.38%
2018-10-16	0.420	0.400	0.435	0.420	0.420	20,000	8,400	0.4200	2.995	2.852	3.102	2.995	2.995	2,805	2.9951	-2.33%
2018-10-15	0.430	0.410	0.430	0.430	0.430	50,000	21,500	0.4300	3.066	2.924	3.066	3.066	3.066	7,012	3.0664	0.00%
2018-10-12	0.430	0.420	0.450	-	-	30,000	12,600	0.4200	3.066	2.995	3.209	-	-	4,207	2.9951	0.00%
2018-10-11	0.430	0.390	0.440	-	-	0	0	-	3.066	2.781	3.138	-	-	0	-	0.00%
2018-10-10	0.430	0.425	0.455	0.420	0.430	39,232	16,492	0.4204	3.066	3.031	3.245	2.995	3.066	5,502	2.9977	-6.52%
2018-10-09	0.460	0.420	0.460	-	-	0	0	-	3.280	2.995	3.280	-	-	0	-	0.00%
2018-10-08	0.460	0.420	0.460	-	-	0	0	-	3.280	2.995	3.280	-	-	0	-	0.00%
2018-10-05	0.460	0.430	0.460	-	-	0	0	-	3.280	3.066	3.280	-	-	0	-	-2.13%
2018-10-04	0.470	0.450	0.475	-	-	0	0	-	3.352	3.209	3.387	-	-	0	-	0.00%
2018-10-03	0.470	0.470	0.480	0.460	0.470	150,000	69,200	0.4613	3.352	3.352	3.423	3.280	3.352	21,035	3.2898	4.44%
2018-10-02	0.450	0.405	0.460	-	-	0	0	-	3.209	2.888	3.280	-	-	0	-	0.00%
2018-09-28	0.450	0.450	0.460	0.450	0.465	110,000	50,750	0.4614	3.209	3.209	3.280	3.209	3.316	15,425	3.2900	0.00%
2018-09-27	0.450	0.450	0.455	-	-	20,000	9,000	0.4500	3.209	3.209	3.245	-	-	2,805	3.2090	0.00%
2018-09-26	0.450	0.435	0.450	0.445	0.455	140,000	63,200	0.4514	3.209	3.102	3.209	3.173	3.245	19,632	3.2192	2.27%
2018-09-24	0.440	0.430	0.450	0.440	0.440	10,000	4,400	0.4400	3.138	3.066	3.209	3.138	3.138	1,402	3.1377	-2.22%
2018-09-21	0.450	0.430	0.455	-	-	0	0	-	3.209	3.066	3.245	-	-	0	-	0.00%
2018-09-20	0.450	0.430	0.455	-	-	0	0	-	3.209	3.066	3.245	-	-	0	-	0.00%
2018-09-19	0.450	0.425	0.450	0.435	0.450	101,440	44,883	0.4425	3.209	3.031	3.209	3.102	3.209	14,225	3.1552	3.45%
2018-09-18	0.435	0.430	0.440	0.425	0.435	115,120	49,801	0.4326	3.102	3.066	3.138	3.031	3.102	16,143	3.0849	3.57%
2018-09-17	0.420	0.425	0.430	0.420	0.430	70,000	30,000	0.4286	2.995	3.031	3.066	2.995	3.066	9,816	3.0562	-5.62%
2018-09-14	0.445	0.420	0.465	-	-	0	0	-	3.173	2.995	3.316	-	-	0	-	0.00%
2018-09-13	0.445	0.445	0.460	0.420	0.460	100,720	45,888	0.4556	3.173	3.173	3.280	2.995	3.280	14,124	3.2489	0.00%
2018-09-12	0.445	0.445	0.475	0.445	0.455	92,160	41,189	0.4469	3.173	3.173	3.387	3.173	3.245	12,924	3.1871	-6.32%
2018-09-11	0.475	0.455	0.490	0.470	0.475	100,000	47,450	0.4745	3.387	3.245	3.494	3.352	3.387	14,023	3.3837	4.40%
2018-09-10	0.455	0.435	0.470	0.455	0.460	40,864	18,638	0.4561	3.245	3.102	3.352	3.245	3.280	5,730	3.2525	-7.14%
2018-09-07	0.490	0.465	0.500	-	-	0	0	-	3.494	3.316	3.566	-	-	0	-	0.00%
2018-09-06	0.490	0.455	0.500	-	-	0	0	-	3.494	3.245	3.566	-	-	0	-	0.00%
2018-09-05	0.490	0.490	0.510	0.405	0.490	260,000	121,650	0.4679	3.494	3.494	3.637	2.888	3.494	36,460	3.3365	-3.92%
2018-09-04	0.510	0.490	0.510	0.460	0.510	230,000	114,700	0.4987	3.637	3.494	3.637	3.280	3.637	32,253	3.5562	5.15%
2018-09-03	0.485	0.460	0.500	-	-	0	0	-	3.459	3.280	3.566	-	-	0	-	0.00%
2018-08-31	0.485	0.485	0.500	0.485	0.485	30,000	14,550	0.4850	3.459	3.459	3.566	3.459	3.459	4,207	3.4586	0.00%
2018-08-30	0.485	0.455	0.485	-	-	0	0	-	3.459	3.245	3.459	-	-	0	-	0.00%
2018-08-29	0.485	0.490	0.495	0.440	0.510	190,000	88,100	0.4637	3.459	3.494	3.530	3.138	3.637	26,644	3.3066	-4.90%
2018-08-28	0.510	0.510	0.530	-	-	0	0	-	3.637	3.637	3.779	-	-	0	-	0.00%
2018-08-27	0.510	0.500	0.520	0.500	0.510	60,000	30,300	0.5050	3.637	3.566	3.708	3.566	3.637	8,414	3.6012	6.25%
2018-08-24	0.480	0.480	0.500	0.480	0.500	70,000	33,800	0.4829	3.423	3.423	3.566	3.423	3.566	9,816	3.4433	-1.03%
2018-08-23	0.485	0.485	0.500	0.465	0.485	70,000	33,350	0.4764	3.459	3.459	3.566	3.316	3.459	9,816	3.3975	1.04%
2018-08-22	0.480	0.480	0.490	0.480	0.480	90,000	43,200	0.4800	3.423	3.423	3.494	3.423	3.423	12,621	3.4229	0.00%
2018-08-21	0.480	0.480	0.490	-	-	0	0	-	3.423	3.423	3.494	-	-	0	-	0.00%
2018-08-20	0.480	0.480	0.500	0.480	0.480	40,000	19,200	0.4800	3.423	3.423	3.566	3.423	3.423	5,609	3.4229	0.00%
2018-08-17	0.480	0.475	0.500	0.480	0.480	100,000	48,000	0.4800	3.423	3.387	3.566	3.423	3.423	14,023	3.4229	-1.03%
2018-08-16	0.485	0.480	0.495	0.470	0.485	250,000	119,500	0.4780	3.459	3.423	3.530	3.352	3.459	35,058	3.4087	-6.73%
2018-08-15	0.520	0.490	0.530	0.480	0.520	340,000	168,250	0.4949	3.708	3.494	3.779	3.423	3.708	47,679	3.5288	8.33%
2018-08-14	0.480	0.480	0.510	0.470	0.470	60,000	28,500	0.4750	3.423	3.423	3.637	3.352	3.352	8,414	3.3873	-7.69%
2018-08-13	0.520	0.500	0.540	-	-	0	0	-	3.708	3.566	3.851	-	-	0	-	0.00%
2018-08-10	0.520	0.500	0.530	-	-	0	0	-	3.708	3.566	3.779	-	-	0	-	0.00%
2018-08-09	0.520	0.500	0.530	-	-	0	0	-	3.708	3.566	3.779	-	-	0	-	0.00%
2018-08-08	0.520	0.520	0.550	0.520	0.520	10,000	5,200	0.5200	3.708	3.708	3.922	3.708	3.708	1,402	3.7082	-3.70%
2018-08-07	0.540	0.500	0.550	0.540	0.540	50,000	27,000	0.5400	3.851	3.566	3.922	3.851	3.851	7,012	3.8508	8.00%
2018-08-06	0.500	0.500	0.540	0.500	0.500	30,000	15,100	0.5033	3.566	3.566	3.851	3.566	3.566	4,207	3.5893	0.00%
2018-08-03	0.500	0.500	0.560	0.500	0.510	260,432	131,706	0.5057	3.566	3.566	3.993	3.566	3.637	36,521	3.6063	-1.96%
2018-08-02	0.510	0.500	0.550	0.510	0.510	100,000	51,000	0.5100	3.637	3.566	3.922	3.637	3.637	14,023	3.6369	0.00%
2018-08-01	0.510	0.520	0.530	0.500	0.510	20,000	10,100	0.5050	3.637	3.708	3.779	3.566	3.637	2,805	3.6012	-5.56%
2018-07-31	0.540	0.530	0.550	0.520	0.540	231,440	120,520	0.5207	3.851	3.779	3.922	3.708	3.851	32,455	3.7134	1.89%
2018-07-30	0.530	0.540	0.550	0.520	0.550	370,000	198,800	0.5373	3.779	3.851	3.922	3.708	3.922	51,885	3.8315	-5.36%
2018-07-27	0.560	0.550	0.560	0.560	0.580	53,600	30,588	0.5707	3.993	3.922	3.993	3.993	4.136	7,516	4.0695	-3.45%
2018-07-26	0.580	0.550	0.600	0.580	0.580	30,000	17,400	0.5800	4.136	3.922	4.279	4.136	4.136	4,207	4.1360	1.75%
2018-07-25	0.570	0.570	0.600	0.560	0.570	40,000	22,500	0.5625	4.065	4.065	4.279	3.993	4.065	5,609	4.0112	1.79%
2018-07-24	0.560	0.550	0.560	0.560	0.590	82,448	46,457	0.5635	3.993	3.922	3.993	3.993	4.207	11,562	4.0182	0.00%
2018-07-23	0.560	0.560	0.600	-	-	800	416	0.5200	3.993	3.993	4.279	-	-	112	3.7082	0.00%
2018-07-20	0.560	0.560	0.600	-	-	2,016	1,033	0.5124	3.993	3.993	4.279	-	-	283	3.6540	0.00%
2018-07-19	0.560	0.550	0.560	0.560	0.560	140,000	78,400	0.5600	3.993	3.922	3.993	3.993	3.993	19,632	3.9934	1.82%
2018-07-18	0.550	0.550	0.560	-	-	0	0	-	3.922	3.922	3.993	-	-	0	-	0.00%
2018-07-17	0.550	0.550	0.560	0.550	0.550	20,000	11,000	0.5500	3.922	3.922	3.993	3.922	3.922	2,805	3.9221	0.00%
2018-07-16	0.550	0.530	0.560	0.530	0.550	30,000	16,100	0.5367	3.922	3.779	3.993	3.779	3.922	4,207	3.8270	-1.79%
2018-07-13	0.560	0.560	0.570	0.530	0.580	640,000	350,800	0.5481	3.993	3.993	4.065	3.779	4.136	89,748	3.9087	-5.08%
2018-07-12	0.590	0.550	0.600	0.590	0.590	40,000	23,600	0.5900	4.207	3.922	4.279	4.207	4.207	5,609	4.2073	3.51%
2018-07-11	0.570	0.550	0.580	0.550	0.580	320,000	181,300	0.5666	4.065	3.922	4.136	3.922	4.136	44,874	4.0402	-5.00%
2018-07-10	0.600	0.570	0.600	0.600	0.600	30,288	18,155	0.5994	4.279	4.065	4.279	4.279	4.279	4,247	4.2745	0.00%
2018-07-09	0.600	0.580	0.620	0.580	0.610	60,000	36,300	0.6050	4.279	4.136	4.421	4.136	4.350	8,414	4.3143	3.45%
2018-07-06	0.580	0.580	0.610	0.580	0.580	30,000	17,400	0.5800	4.136	4.136	4.350	4.136	4.136	4,207	4.1360	0.00%
2018-07-05	0.580	0.580	0.590	0.580	0.600	370,000	217,800	0.5886	4.136	4.136	4.207	4.136	4.279	51,885	4.1977	-3.33%
2018-07-04	0.600	0.600	0.630	-	-	0	0	-	4.279	4.279	4.493	-	-	0	-	1.69%
2018-07-03	0.590	0.590	0.600	0.580	0.590	380,000	222,200	0.5847	4.207	4.207	4.279	4.136	4.207	53,288	4.1698	0.00%
2018-06-29	0.590	0.590	0.620	0.590	0.590	30,000	17,700	0.5900	4.207	4.207	4.421	4.207	4.207	4,207	4.2073	0.00%
2018-06-28	0.590	0.590	0.600	0.580	0.610	150,000	89,400	0.5960	4.207	4.207	4.279	4.136	4.350	21,035	4.2501	-3.28%
2018-06-27	0.610	0.590	0.610	0.590	0.620	860,000	520,100	0.6048	4.350	4.207	4.350	4.207	4.421	120,599	4.3127	-1.61%
2018-06-26	0.620	0.610	0.620	0.620	0.620	270,000	167,400	0.6200	4.421	4.350	4.421	4.421	4.421	37,862	4.4213	0.00%
2018-06-25	0.620	0.620	0.650	0.620	0.630	60,000	37,600	0.6267	4.421	4.421	4.635	4.421	4.493	8,414	4.4688	-3.12%
2018-06-22	0.640	0.640	0.660	0.640	0.640	10,000	6,400	0.6400	4.564	4.564	4.707	4.564	4.564	1,402	4.5639	0.00%
2018-06-21	0.640	0.640	0.660	0.640	0.640	20,000	12,800	0.6400	4.564	4.564	4.707	4.564	4.564	2,805	4.5639	-0.00%
2018-06-20	0.660	0.660	0.670	0.630	0.660	290,000	186,100	0.6417	4.564	4.564	4.633	4.356	4.564	41,938	4.4375	3.13%
2018-06-19	0.640	0.640	0.650	0.610	0.670	750,000	482,900	0.6439	4.426	4.426	4.495	4.218	4.633	108,460	4.4523	-4.48%
2018-06-15	0.670	0.670	0.690	0.670	0.680	90,000	60,900	0.6767	4.633	4.633	4.771	4.633	4.702	13,015	4.6791	-4.29%
2018-06-14	0.700	0.690	0.720	0.680	0.700	140,000	95,900	0.6850	4.840	4.771	4.979	4.702	4.840	20,246	4.7368	0.00%
2018-06-13	0.700	0.700	0.710	0.700	0.700	367,200	256,752	0.6992	4.840	4.840	4.910	4.840	4.840	53,102	4.8351	0.00%
2018-06-12	0.700	0.700	0.720	0.700	0.700	1,460,000	1,022,000	0.7000	4.840	4.840	4.979	4.840	4.840	211,135	4.8405	0.00%
2018-06-11	0.700	0.700	0.720	0.700	0.720	710,000	501,000	0.7056	4.840	4.840	4.979	4.840	4.979	102,675	4.8795	0.00%
2018-06-08	0.700	0.700	0.720	0.700	0.720	520,000	366,200	0.7042	4.840	4.840	4.979	4.840	4.979	75,199	4.8698	-2.78%
2018-06-07	0.720	0.700	0.720	0.690	0.720	320,720	224,575	0.7002	4.979	4.840	4.979	4.771	4.979	46,380	4.8420	2.86%
2018-06-06	0.700	0.700	0.720	0.700	0.710	270,720	190,889	0.7051	4.840	4.840	4.979	4.840	4.910	39,150	4.8759	0.00%
2018-06-05	0.700	0.700	0.720	0.700	0.700	353,600	247,325	0.6994	4.840	4.840	4.979	4.840	4.840	51,135	4.8367	1.45%
2018-06-04	0.690	0.690	0.710	0.690	0.690	20,000	13,800	0.6900	4.771	4.771	4.910	4.771	4.771	2,892	4.7713	0.00%
2018-06-01	0.690	0.690	0.710	0.690	0.700	580,000	403,600	0.6959	4.771	4.771	4.910	4.771	4.840	83,876	4.8119	-2.82%
2018-05-31	0.710	0.710	0.730	0.700	0.700	360,000	252,000	0.7000	4.910	4.910	5.048	4.840	4.840	52,061	4.8405	1.43%
2018-05-30	0.700	0.700	0.720	0.700	0.710	810,000	569,900	0.7036	4.840	4.840	4.979	4.840	4.910	117,137	4.8653	-2.78%
2018-05-29	0.720	0.710	0.730	0.720	0.730	621,440	448,579	0.7218	4.979	4.910	5.048	4.979	5.048	89,868	4.9915	-1.37%
2018-05-28	0.730	0.730	0.750	0.730	0.740	411,440	301,393	0.7325	5.048	5.048	5.186	5.048	5.117	59,500	5.0655	0.00%
2018-05-25	0.730	0.730	0.740	0.730	0.730	340,000	248,200	0.7300	5.048	5.048	5.117	5.048	5.048	49,168	5.0479	0.00%
2018-05-24	0.730	0.730	0.740	0.720	0.730	600,720	435,704	0.7253	5.048	5.048	5.117	4.979	5.048	86,872	5.0155	-1.35%
2018-05-23	0.740	0.710	0.750	0.710	0.740	1,372,160	987,290	0.7195	5.117	4.910	5.186	4.910	5.117	198,432	4.9754	1.37%
2018-05-21	0.730	0.720	0.730	0.720	0.770	2,360,265	1,753,882	0.7431	5.048	4.979	5.048	4.979	5.325	341,325	5.1384	1.39%
2018-05-18	0.720	0.710	0.720	0.680	0.720	2,990,000	2,073,000	0.6933	4.979	4.910	4.979	4.702	4.979	432,393	4.7942	2.86%
2018-05-17	0.700	0.680	0.700	0.690	0.700	2,230,000	1,541,000	0.6910	4.840	4.702	4.840	4.771	4.840	322,487	4.7785	1.45%
2018-05-16	0.690	0.690	0.700	0.680	0.700	570,720	394,975	0.6921	4.771	4.771	4.840	4.702	4.840	82,534	4.7856	0.00%
2018-05-15	0.690	0.680	0.690	0.680	0.690	710,000	487,600	0.6868	4.771	4.702	4.771	4.702	4.771	102,675	4.7489	1.47%
2018-05-14	0.680	0.680	0.690	0.680	0.690	203,888	138,637	0.6800	4.702	4.702	4.771	4.702	4.771	29,485	4.7020	0.00%
2018-05-11	0.680	0.670	0.680	0.670	0.690	460,000	313,000	0.6804	4.702	4.633	4.702	4.633	4.771	66,522	4.7052	0.00%
2018-05-10	0.680	0.670	0.690	0.670	0.700	830,001	569,200	0.6858	4.702	4.633	4.771	4.633	4.840	120,029	4.7422	1.49%
2018-05-09	0.670	0.660	0.680	0.670	0.700	40,000	27,300	0.6825	4.633	4.564	4.702	4.633	4.840	5,785	4.7195	0.00%
2018-05-08	0.670	0.660	0.680	-	-	0	0	-	4.633	4.564	4.702	-	-	0	-	0.00%
2018-05-07	0.670	0.660	0.670	0.670	0.670	50,000	33,500	0.6700	4.633	4.564	4.633	4.633	4.633	7,231	4.6330	1.52%
2018-05-04	0.660	0.650	0.660	0.660	0.660	241,584	159,382	0.6597	4.564	4.495	4.564	4.564	4.564	34,936	4.5621	0.00%
2018-05-03	0.660	0.660	0.670	0.660	0.670	297,200	198,736	0.6687	4.564	4.564	4.633	4.564	4.633	42,979	4.6240	-1.49%
2018-05-02	0.670	0.670	0.690	-	-	0	0	-	4.633	4.633	4.771	-	-	0	-	0.00%
2018-04-30	0.670	0.670	0.690	0.660	0.680	113,312	75,619	0.6674	4.633	4.633	4.771	4.564	4.702	16,386	4.6147	-4.29%
2018-04-27	0.700	0.680	0.700	0.650	0.700	820,720	540,868	0.6590	4.840	4.702	4.840	4.495	4.840	118,687	4.5571	4.48%
2018-04-26	0.670	0.660	0.680	0.660	0.740	3,120,288	2,210,490	0.7084	4.633	4.564	4.702	4.564	5.117	451,235	4.8988	3.08%
2018-04-25	0.650	0.640	0.650	0.650	0.650	141,440	91,849	0.6494	4.495	4.426	4.495	4.495	4.495	20,454	4.4905	0.00%
2018-04-24	0.650	0.630	0.650	-	-	0	0	-	4.495	4.356	4.495	-	-	0	-	0.00%
2018-04-23	0.650	0.630	0.650	0.650	0.650	20,000	13,000	0.6500	4.495	4.356	4.495	4.495	4.495	2,892	4.4947	0.00%
2018-04-20	0.650	0.630	0.650	0.630	0.650	1,012,096	657,578	0.6497	4.495	4.356	4.495	4.356	4.495	146,362	4.4928	0.00%
2018-04-19	0.650	0.640	0.650	0.650	0.650	301,728	196,054	0.6498	4.495	4.426	4.495	4.495	4.495	43,634	4.4932	0.00%
2018-04-18	0.650	0.640	0.660	0.650	0.650	50,576	32,845	0.6494	4.495	4.426	4.564	4.495	4.495	7,314	4.4907	0.00%
2018-04-17	0.650	0.640	0.650	-	-	0	0	-	4.495	4.426	4.495	-	-	0	-	0.00%
2018-04-16	0.650	0.640	0.650	0.640	0.660	610,000	395,200	0.6479	4.495	4.426	4.495	4.426	4.564	88,214	4.4800	3.17%
2018-04-13	0.630	0.630	0.640	0.630	0.630	380,000	239,900	0.6313	4.356	4.356	4.426	4.356	4.356	54,953	4.3655	0.00%
2018-04-12	0.630	0.630	0.660	0.630	0.640	460,000	291,200	0.6330	4.356	4.356	4.564	4.356	4.426	66,522	4.3775	-1.56%
2018-04-11	0.640	0.630	0.640	0.630	0.640	200,000	127,200	0.6360	4.426	4.356	4.426	4.356	4.426	28,923	4.3979	0.00%
2018-04-10	0.640	0.630	0.640	0.640	0.640	200,000	128,000	0.6400	4.426	4.356	4.426	4.426	4.426	28,923	4.4256	0.00%
2018-04-09	0.640	0.630	0.640	0.630	0.650	380,720	242,724	0.6375	4.426	4.356	4.426	4.356	4.495	55,057	4.4086	1.59%
2018-04-06	0.630	0.630	0.650	0.610	0.650	150,000	95,500	0.6367	4.356	4.356	4.495	4.218	4.495	21,692	4.4025	-4.55%
2018-04-04	0.660	0.630	0.680	0.660	0.660	11,440	7,464	0.6524	4.564	4.356	4.702	4.564	4.564	1,654	4.5117	0.00%
2018-04-03	0.660	0.650	0.690	0.660	0.660	60,000	39,600	0.6600	4.564	4.495	4.771	4.564	4.564	8,677	4.5639	1.54%
2018-03-29	0.650	0.640	0.660	-	-	0	0	-	4.495	4.426	4.564	-	-	0	-	0.00%
2018-03-28	0.650	0.650	0.660	0.640	0.660	102,448	66,493	0.6490	4.495	4.495	4.564	4.426	4.564	14,815	4.4881	-1.52%
2018-03-27	0.660	0.660	0.690	0.660	0.660	100,000	66,000	0.6600	4.564	4.564	4.771	4.564	4.564	14,461	4.5639	-2.94%
2018-03-26	0.680	0.650	0.680	-	-	10,576	7,157	0.6767	4.702	4.495	4.702	-	-	1,529	4.6795	0.00%
2018-03-23	0.680	0.680	0.690	0.660	0.680	200,720	135,146	0.6733	4.702	4.702	4.771	4.564	4.702	29,027	4.6559	-2.86%
2018-03-22	0.700	0.680	0.710	-	-	172	111	0.6453	4.840	4.702	4.910	-	-	25	4.4626	0.00%
2018-03-21	0.700	0.690	0.700	0.660	0.700	1,080,576	752,768	0.6966	4.840	4.771	4.840	4.564	4.840	156,266	4.8172	2.94%
2018-03-20	0.680	0.670	0.680	0.680	0.680	250,000	170,000	0.6800	4.702	4.633	4.702	4.702	4.702	36,153	4.7022	1.49%
2018-03-19	0.670	0.670	0.690	0.670	0.690	970,000	658,200	0.6786	4.633	4.633	4.771	4.633	4.771	140,275	4.6922	-1.47%
2018-03-16	0.680	0.670	0.690	0.650	0.720	2,439,360	1,660,799	0.6808	4.702	4.633	4.771	4.495	4.979	352,764	4.7080	-5.56%
2018-03-15	0.720	0.700	0.720	0.670	0.720	888,640	624,088	0.7023	4.979	4.840	4.979	4.633	4.979	128,509	4.8564	7.46%
2018-03-14	0.670	0.670	0.690	0.670	0.670	100,720	67,439	0.6696	4.633	4.633	4.771	4.633	4.633	14,565	4.6301	0.00%
2018-03-13	0.670	0.670	0.690	0.660	0.670	732,160	490,360	0.6697	4.633	4.633	4.771	4.564	4.633	105,880	4.6313	-1.47%
2018-03-12	0.680	0.670	0.690	0.660	0.680	391,152	265,325	0.6783	4.702	4.633	4.771	4.564	4.702	56,566	4.6906	3.03%
2018-03-09	0.660	0.640	0.660	0.660	0.670	640,720	423,446	0.6609	4.564	4.426	4.564	4.564	4.633	92,657	4.5701	-1.49%
2018-03-08	0.670	0.670	0.680	0.670	0.670	585,184	391,865	0.6696	4.633	4.633	4.702	4.633	4.633	84,625	4.6306	1.52%
2018-03-07	0.660	0.660	0.690	0.660	0.670	590,000	389,900	0.6608	4.564	4.564	4.771	4.564	4.633	85,322	4.5698	-1.49%
2018-03-06	0.670	0.660	0.670	0.670	0.670	370,000	247,900	0.6700	4.633	4.564	4.633	4.633	4.633	53,507	4.6330	1.52%
2018-03-05	0.660	0.630	0.670	0.660	0.670	370,864	245,327	0.6615	4.564	4.356	4.633	4.564	4.633	53,632	4.5743	-1.49%
2018-03-02	0.670	0.660	0.680	0.660	0.670	850,000	565,800	0.6656	4.633	4.564	4.702	4.564	4.633	122,921	4.6029	1.52%
2018-03-01	0.660	0.650	0.660	0.650	0.670	80,000	52,900	0.6613	4.564	4.495	4.564	4.495	4.633	11,569	4.5725	4.76%
2018-02-28	0.630	0.630	0.670	0.630	0.630	10,000	6,300	0.6300	4.356	4.356	4.633	4.356	4.356	1,446	4.3564	0.00%
2018-02-27	0.630	0.630	0.670	0.630	0.650	140,000	88,600	0.6329	4.356	4.356	4.633	4.356	4.495	20,246	4.3762	-3.08%
2018-02-26	0.650	0.620	0.670	0.620	0.650	20,720	13,124	0.6334	4.495	4.287	4.633	4.287	4.495	2,996	4.3799	4.84%
2018-02-23	0.620	0.620	0.650	0.600	0.680	350,528	217,923	0.6217	4.287	4.287	4.495	4.149	4.702	50,691	4.2990	-6.06%
2018-02-22	0.660	0.650	0.670	0.650	0.660	150,000	98,500	0.6567	4.564	4.495	4.633	4.495	4.564	21,692	4.5408	1.54%
2018-02-21	0.650	0.630	0.670	-	-	3,600	2,088	0.5800	4.495	4.356	4.633	-	-	521	4.0107	0.00%
2018-02-20	0.650	0.640	0.660	0.650	0.650	31,008	20,104	0.6483	4.495	4.426	4.564	4.495	4.495	4,484	4.4833	0.00%
2018-02-15	0.650	0.640	0.670	0.630	0.650	290,000	183,100	0.6314	4.495	4.426	4.633	4.356	4.495	41,938	4.3660	3.17%
2018-02-14	0.630	0.630	0.640	0.630	0.630	11,296	7,070	0.6259	4.356	4.356	4.426	4.356	4.356	1,634	4.3280	0.00%
2018-02-13	0.630	0.630	0.650	-	-	720	410	0.5694	4.356	4.356	4.495	-	-	104	3.9377	1.61%
2018-02-12	0.620	0.620	0.650	0.610	0.620	30,000	18,500	0.6167	4.287	4.287	4.495	4.218	4.287	4,338	4.2642	1.64%
2018-02-09	0.610	0.610	0.620	0.580	0.610	102,304	61,967	0.6057	4.218	4.218	4.287	4.011	4.218	14,795	4.1885	0.00%
2018-02-08	0.610	0.600	0.630	-	-	4,608	2,590	0.5621	4.218	4.149	4.356	-	-	666	3.8867	0.00%
2018-02-07	0.610	0.580	0.640	0.600	0.620	1,621,008	976,754	0.6026	4.218	4.011	4.426	4.149	4.287	234,419	4.1667	0.00%
2018-02-06	0.610	0.610	0.640	0.600	0.620	1,272,170	776,436	0.6103	4.218	4.218	4.426	4.149	4.287	183,973	4.2204	-4.69%
2018-02-05	0.640	0.640	0.650	0.640	0.650	65,840	42,404	0.6440	4.426	4.426	4.495	4.426	4.495	9,521	4.4536	-1.54%
2018-02-02	0.650	0.650	0.660	-	-	0	0	-	4.495	4.495	4.564	-	-	0	-	0.00%
2018-02-01	0.650	0.640	0.660	0.650	0.650	50,000	32,500	0.6500	4.495	4.426	4.564	4.495	4.495	7,231	4.4947	0.00%
2018-01-31	0.650	0.630	0.660	0.640	0.650	180,000	115,400	0.6411	4.495	4.356	4.564	4.426	4.495	26,030	4.4333	1.56%
2018-01-30	0.640	0.640	0.650	0.640	0.650	434,320	280,135	0.6450	4.426	4.426	4.495	4.426	4.495	62,808	4.4602	-3.03%
2018-01-29	0.660	0.650	0.670	0.660	0.670	1,060,000	702,900	0.6631	4.564	4.495	4.633	4.564	4.633	153,290	4.5854	-2.94%
2018-01-26	0.680	0.670	0.690	0.660	0.680	531,680	353,499	0.6649	4.702	4.633	4.771	4.564	4.702	76,888	4.5976	3.03%
2018-01-25	0.660	0.660	0.680	0.660	0.660	660,720	436,043	0.6600	4.564	4.564	4.702	4.564	4.564	95,549	4.5636	1.54%
2018-01-24	0.650	0.650	0.680	0.650	0.650	220,000	143,000	0.6500	4.495	4.495	4.702	4.495	4.495	31,815	4.4947	0.00%
2018-01-23	0.650	0.640	0.690	0.650	0.650	92,448	59,993	0.6489	4.495	4.426	4.771	4.495	4.495	13,369	4.4874	0.00%
2018-01-22	0.650	0.650	0.680	0.650	0.650	60,720	40,046	0.6595	4.495	4.495	4.702	4.495	4.495	8,781	4.5606	-1.52%
2018-01-19	0.660	0.660	0.680	0.660	0.660	100,000	66,000	0.6600	4.564	4.564	4.702	4.564	4.564	14,461	4.5639	-1.49%
2018-01-18	0.670	0.660	0.690	0.650	0.670	57,632	37,754	0.6551	4.633	4.564	4.771	4.495	4.633	8,334	4.5299	-1.47%
2018-01-17	0.680	0.650	0.680	0.630	0.680	510,000	329,200	0.6455	4.702	4.495	4.702	4.356	4.702	73,753	4.4636	1.49%
2018-01-16	0.670	0.650	0.690	-	-	3,168	1,946	0.6143	4.633	4.495	4.771	-	-	458	4.2477	0.00%
2018-01-15	0.670	0.650	0.690	0.670	0.680	330,000	221,700	0.6718	4.633	4.495	4.771	4.633	4.702	47,722	4.6456	0.00%
2018-01-12	0.670	0.650	0.680	0.670	0.680	60,432	40,772	0.6747	4.633	4.495	4.702	4.633	4.702	8,739	4.6654	0.00%
2018-01-11	0.670	0.650	0.670	0.640	0.670	481,400	319,440	0.6636	4.633	4.495	4.633	4.426	4.633	69,617	4.5885	4.69%
2018-01-10	0.640	0.640	0.660	0.640	0.660	200,000	128,200	0.6410	4.426	4.426	4.564	4.426	4.564	28,923	4.4325	-1.54%
2018-01-09	0.650	0.640	0.670	-	-	0	0	-	4.495	4.426	4.633	-	-	0	-	0.00%
2018-01-08	0.650	0.640	0.670	0.640	0.680	606,192	401,639	0.6626	4.495	4.426	4.633	4.426	4.702	87,663	4.5816	-1.52%
2018-01-05	0.660	0.650	0.660	0.650	0.660	268,352	175,911	0.6555	4.564	4.495	4.564	4.495	4.564	38,807	4.5329	1.54%
2018-01-04	0.650	0.630	0.660	0.620	0.650	285,328	184,597	0.6470	4.495	4.356	4.564	4.287	4.495	41,262	4.4738	6.56%
2018-01-03	0.610	0.610	0.630	0.610	0.630	280,000	171,100	0.6111	4.218	4.218	4.356	4.218	4.356	40,492	4.2256	-3.17%
2018-01-02	0.630	0.620	0.650	0.630	0.650	150,000	94,900	0.6327	4.356	4.287	4.495	4.356	4.495	21,692	4.3749	-3.08%
2017-12-29	0.650	0.630	0.650	0.650	0.650	10,216	6,625	0.6485	4.495	4.356	4.495	4.495	4.495	1,477	4.4843	6.56%
2017-12-28	0.610	0.610	0.640	0.610	0.630	205,941	127,019	0.6168	4.218	4.218	4.426	4.218	4.356	29,782	4.2650	-1.61%
2017-12-27	0.620	0.610	0.640	0.610	0.640	440,000	272,800	0.6200	4.287	4.218	4.426	4.218	4.426	63,630	4.2873	-1.59%
2017-12-22	0.630	0.630	0.650	0.630	0.630	10,000	6,300	0.6300	4.356	4.356	4.495	4.356	4.356	1,446	4.3564	-1.56%
2017-12-21	0.640	0.610	0.660	-	-	0	0	-	4.426	4.218	4.564	-	-	0	-	0.00%
2017-12-20	0.640	0.610	0.650	0.630	0.640	60,000	37,900	0.6317	4.426	4.218	4.495	4.356	4.426	8,677	4.3680	1.59%
2017-12-19	0.630	0.620	0.640	-	-	576	334	0.5799	4.356	4.287	4.426	-	-	83	4.0097	0.00%
2017-12-18	0.630	0.610	0.650	0.630	0.630	10,000	6,300	0.6300	4.356	4.218	4.495	4.356	4.356	1,446	4.3564	1.61%
2017-12-15	0.620	0.610	0.640	0.610	0.620	440,000	271,000	0.6159	4.287	4.218	4.426	4.218	4.287	63,630	4.2590	-1.59%
2017-12-14	0.630	0.620	0.650	0.630	0.630	190,000	119,700	0.6300	4.356	4.287	4.495	4.356	4.356	27,477	4.3564	0.00%
2017-12-13	0.630	0.630	0.650	0.630	0.630	50,000	31,500	0.6300	4.356	4.356	4.495	4.356	4.356	7,231	4.3564	0.00%
2017-12-12	0.630	0.630	0.650	0.630	0.630	250,000	157,500	0.6300	4.356	4.356	4.495	4.356	4.356	36,153	4.3564	0.00%
2017-12-11	0.630	0.630	0.650	-	-	0	0	-	4.356	4.356	4.495	-	-	0	-	0.00%
2017-12-08	0.630	0.620	0.650	0.620	0.630	210,000	131,300	0.6252	4.356	4.287	4.495	4.287	4.356	30,369	4.3235	1.61%
2017-12-07	0.620	0.620	0.630	0.620	0.630	760,000	477,100	0.6278	4.287	4.287	4.356	4.287	4.356	109,906	4.3410	-1.59%
2017-12-06	0.630	0.630	0.640	0.630	0.640	250,864	159,818	0.6371	4.356	4.356	4.426	4.356	4.426	36,278	4.4053	-1.56%
2017-12-05	0.640	0.640	0.650	0.640	0.670	920,000	598,300	0.6503	4.426	4.426	4.495	4.426	4.633	133,044	4.4970	-1.54%
2017-12-04	0.650	0.650	0.670	0.650	0.680	1,360,000	891,300	0.6554	4.495	4.495	4.633	4.495	4.702	196,674	4.5319	0.00%
2017-12-01	0.650	0.640	0.650	0.650	0.660	1,850,000	1,211,100	0.6546	4.495	4.426	4.495	4.495	4.564	267,534	4.5269	-1.52%
2017-11-30	0.660	0.660	0.670	0.650	0.690	1,560,720	1,021,546	0.6545	4.564	4.564	4.633	4.495	4.771	225,701	4.5261	-2.94%
2017-11-29	0.680	0.660	0.680	0.650	0.680	1,570,000	1,023,400	0.6518	4.702	4.564	4.702	4.495	4.702	227,043	4.5075	0.00%
2017-11-28	0.680	0.670	0.690	0.670	0.690	760,000	516,000	0.6789	4.702	4.633	4.771	4.633	4.771	109,906	4.6949	1.49%
2017-11-27	0.670	0.660	0.680	0.660	0.700	830,000	560,500	0.6753	4.633	4.564	4.702	4.564	4.840	120,029	4.6697	-4.29%
2017-11-24	0.700	0.700	0.720	0.650	0.720	792,160	547,225	0.6908	4.840	4.840	4.979	4.495	4.979	114,557	4.7769	4.48%
2017-11-23	0.670	0.660	0.680	0.640	0.710	2,863,024	1,884,413	0.6582	4.633	4.564	4.702	4.426	4.910	414,031	4.5514	-1.47%
2017-11-22	0.680	0.670	0.680	0.660	0.710	2,351,440	1,613,250	0.6861	4.702	4.633	4.702	4.564	4.910	340,049	4.7442	-2.86%
2017-11-21	0.700	0.700	0.710	0.680	0.850	11,321,296	8,162,359	0.7210	4.840	4.840	4.910	4.702	5.878	1,637,209	4.9855	-12.50%
2017-11-20	0.800	0.780	0.790	0.690	0.850	11,589,696	9,132,776	0.7880	5.532	5.394	5.463	4.771	5.878	1,676,023	5.4491	17.65%
2017-11-17	0.680	0.640	0.680	0.620	0.700	929,360	623,292	0.6707	4.702	4.426	4.702	4.287	4.840	134,398	4.6377	9.68%
2017-11-16	0.620	0.610	0.630	-	-	0	0	-	4.287	4.218	4.356	-	-	0	-	0.00%
2017-11-15	0.620	0.610	0.620	0.620	0.620	110,000	68,200	0.6200	4.287	4.218	4.287	4.287	4.287	15,907	4.2873	0.00%
2017-11-14	0.620	0.620	0.630	0.620	0.640	483,600	305,460	0.6316	4.287	4.287	4.356	4.287	4.426	69,935	4.3678	-3.12%
2017-11-13	0.640	0.610	0.650	0.640	0.650	114,752	73,204	0.6379	4.426	4.218	4.495	4.426	4.495	16,595	4.4113	-1.54%
2017-11-10	0.650	0.640	0.660	0.600	0.660	1,190,000	754,900	0.6344	4.495	4.426	4.564	4.149	4.564	172,090	4.3867	8.33%
2017-11-09	0.600	0.590	0.610	0.580	0.600	300,000	176,000	0.5867	4.149	4.080	4.218	4.011	4.149	43,384	4.0568	-1.64%
2017-11-08	0.610	0.580	0.610	-	-	0	0	-	4.218	4.011	4.218	-	-	0	-	0.00%
2017-11-07	0.610	0.580	0.620	0.610	0.610	20,288	12,325	0.6075	4.218	4.011	4.287	4.218	4.218	2,934	4.2009	0.00%
2017-11-06	0.610	0.590	0.610	0.580	0.610	60,000	35,700	0.5950	4.218	4.080	4.218	4.011	4.218	8,677	4.1144	1.67%
2017-11-03	0.600	0.600	0.610	0.600	0.600	90,000	54,000	0.6000	4.149	4.149	4.218	4.149	4.149	13,015	4.1490	3.45%
2017-11-02	0.580	0.570	0.600	-	-	0	0	-	4.011	3.942	4.149	-	-	0	-	0.00%
2017-11-01	0.580	0.580	0.600	0.580	0.580	12,736	7,304	0.5735	4.011	4.011	4.149	4.011	4.011	1,842	3.9657	1.75%
2017-10-31	0.570	0.570	0.600	0.550	0.580	150,000	85,700	0.5713	3.942	3.942	4.149	3.803	4.011	21,692	3.9508	-6.56%
2017-10-30	0.610	0.580	0.610	-	-	3,600	1,980	0.5500	4.218	4.011	4.218	-	-	521	3.8032	0.00%
2017-10-27	0.610	0.580	0.610	0.610	0.610	30,288	18,458	0.6094	4.218	4.011	4.218	4.218	4.218	4,380	4.2141	1.67%
2017-10-26	0.600	0.590	0.620	-	-	0	0	-	4.149	4.080	4.287	-	-	0	-	0.00%
2017-10-25	0.600	0.600	0.630	0.570	0.570	30,720	18,010	0.5863	4.149	4.149	4.356	3.942	3.942	4,443	4.0540	-1.64%
2017-10-24	0.610	0.590	0.620	0.610	0.610	41,296	25,112	0.6081	4.218	4.080	4.287	4.218	4.218	5,972	4.2050	0.00%
2017-10-23	0.610	0.590	0.620	-	-	0	0	-	4.218	4.080	4.287	-	-	0	-	0.00%
2017-10-20	0.610	0.580	0.620	0.610	0.610	120,800	73,648	0.6097	4.218	4.011	4.287	4.218	4.218	17,469	4.2159	1.67%
2017-10-19	0.600	0.580	0.600	-	-	0	0	-	4.149	4.011	4.149	-	-	0	-	-1.64%
2017-10-18	0.610	0.610	0.620	0.590	0.610	40,304	23,873	0.5923	4.218	4.218	4.287	4.080	4.218	5,828	4.0959	0.00%
2017-10-17	0.610	0.600	0.630	-	-	864	492	0.5694	4.218	4.149	4.356	-	-	125	3.9377	0.00%
2017-10-16	0.610	0.600	0.630	0.580	0.610	1,071,456	642,809	0.5999	4.218	4.149	4.356	4.011	4.218	154,947	4.1486	1.67%
2017-10-13	0.600	0.600	0.620	0.600	0.610	227,200	136,476	0.6007	4.149	4.149	4.287	4.149	4.218	32,856	4.1537	-3.23%
2017-10-12	0.620	0.600	0.620	-	-	0	0	-	4.287	4.149	4.287	-	-	0	-	0.00%
2017-10-11	0.620	0.600	0.620	0.610	0.620	120,720	74,210	0.6147	4.287	4.149	4.287	4.218	4.287	17,458	4.2508	0.00%
2017-10-10	0.620	0.610	0.620	0.610	0.620	241,008	148,184	0.6149	4.287	4.218	4.287	4.218	4.287	34,853	4.2517	0.00%
2017-10-09	0.620	0.610	0.620	0.600	0.620	410,720	251,017	0.6112	4.287	4.218	4.287	4.149	4.287	59,396	4.2262	1.64%
2017-10-06	0.610	0.580	0.620	0.610	0.610	94,176	57,196	0.6073	4.218	4.011	4.287	4.218	4.218	13,619	4.1997	5.17%
2017-10-04	0.580	0.580	0.630	0.580	0.580	20,288	11,757	0.5795	4.011	4.011	4.356	4.011	4.011	2,934	4.0073	0.00%
2017-10-03	0.580	0.580	0.620	-	-	0	0	-	4.011	4.011	4.287	-	-	0	-	1.75%
2017-09-29	0.570	0.570	0.600	0.570	0.570	20,000	11,400	0.5700	3.942	3.942	4.149	3.942	3.942	2,892	3.9415	-1.72%
2017-09-28	0.580	0.580	0.610	0.560	0.560	100,000	56,000	0.5600	4.011	4.011	4.218	3.872	3.872	14,461	3.8724	1.75%
2017-09-27	0.570	0.570	0.610	0.570	0.570	20,864	11,866	0.5687	3.942	3.942	4.218	3.942	3.942	3,017	3.9328	0.00%
2017-09-26	0.570	0.570	0.610	0.570	0.570	17,632	9,876	0.5601	3.942	3.942	4.218	3.942	3.942	2,550	3.8732	-1.72%
2017-09-25	0.580	0.570	0.610	-	-	5,760	3,110	0.5399	4.011	3.942	4.218	-	-	833	3.7336	0.00%
2017-09-22	0.580	0.570	0.590	0.580	0.590	282,000	163,720	0.5806	4.011	3.942	4.080	4.011	4.080	40,781	4.0146	-3.33%
2017-09-21	0.600	0.580	0.600	0.600	0.600	55,040	32,858	0.5970	4.149	4.011	4.149	4.149	4.149	7,960	4.1281	-1.64%
2017-09-20	0.610	0.600	0.610	-	-	2,880	1,612	0.5597	4.218	4.149	4.218	-	-	416	3.8705	0.00%
2017-09-19	0.610	0.600	0.610	-	-	864	492	0.5694	4.218	4.149	4.218	-	-	125	3.9377	0.00%
2017-09-18	0.610	0.600	0.630	0.600	0.610	202,880	123,084	0.6067	4.218	4.149	4.356	4.149	4.218	29,339	4.1952	3.39%
2017-09-15	0.590	0.590	0.600	-	-	53,600	31,994	0.5969	4.080	4.080	4.149	-	-	7,751	4.1276	0.00%
2017-09-14	0.590	0.590	0.600	0.580	0.590	423,456	249,606	0.5894	4.080	4.080	4.149	4.011	4.080	61,237	4.0760	-1.67%
2017-09-13	0.600	0.600	0.620	0.600	0.600	11,872	7,067	0.5953	4.149	4.149	4.287	4.149	4.149	1,717	4.1163	-3.23%
2017-09-12	0.620	0.600	0.620	-	-	0	0	-	4.287	4.149	4.287	-	-	0	-	0.00%
2017-09-11	0.620	0.620	0.630	0.620	0.620	27,136	16,545	0.6097	4.287	4.287	4.356	4.287	4.287	3,924	4.2161	0.00%
2017-09-08	0.620	0.600	0.620	-	-	4,176	2,373	0.5682	4.287	4.149	4.287	-	-	604	3.9294	0.00%
2017-09-07	0.620	0.590	0.640	0.620	0.620	90,000	55,800	0.6200	4.287	4.080	4.426	4.287	4.287	13,015	4.2873	6.90%
2017-09-06	0.580	0.580	0.600	0.580	0.580	13,600	7,780	0.5721	4.011	4.011	4.149	4.011	4.011	1,967	3.9558	0.00%
2017-09-05	0.580	0.580	0.610	0.580	0.580	16,048	9,126	0.5687	4.011	4.011	4.218	4.011	4.011	2,321	3.9323	0.00%
2017-09-04	0.580	0.580	0.610	0.580	0.620	67,200	40,460	0.6021	4.011	4.011	4.218	4.011	4.287	9,718	4.1634	-4.92%
2017-09-01	0.610	0.590	0.610	0.580	0.610	140,000	83,400	0.5957	4.218	4.080	4.218	4.011	4.218	20,246	4.1194	3.39%
2017-08-31	0.590	0.570	0.610	-	-	0	0	-	4.080	3.942	4.218	-	-	0	-	0.00%
2017-08-30	0.590	0.590	0.620	-	-	720	403	0.5597	4.080	4.080	4.287	-	-	104	3.8705	1.72%
2017-08-29	0.580	0.570	0.620	-	-	2,160	1,144	0.5296	4.011	3.942	4.287	-	-	312	3.6624	0.00%
2017-08-28	0.580	0.570	0.600	0.580	0.580	22,160	12,766	0.5761	4.011	3.942	4.149	4.011	4.011	3,205	3.9836	0.00%
2017-08-25	0.580	0.580	0.620	0.570	0.570	11,440	6,477	0.5662	4.011	4.011	4.287	3.942	3.942	1,654	3.9151	-1.69%
2017-08-24	0.590	0.590	0.630	-	-	7,920	4,197	0.5299	4.080	4.080	4.356	-	-	1,145	3.6644	1.72%
2017-08-22	0.580	0.580	0.620	-	-	0	0	-	4.011	4.011	4.287	-	-	0	-	3.57%
2017-08-21	0.570	0.570	0.620	0.570	0.570	10,144	5,776	0.5694	3.872	3.872	4.212	3.872	3.872	1,493	3.8683	0.00%
2017-08-18	0.570	0.570	0.580	0.570	0.570	84,608	51,563	0.6094	3.872	3.872	3.940	3.872	3.872	12,454	4.1403	-5.00%
2017-08-17	0.600	0.570	0.620	-	-	0	0	-	4.076	3.872	4.212	-	-	0	-	0.00%
2017-08-16	0.600	0.600	0.610	-	-	0	0	-	4.076	4.076	4.144	-	-	0	-	0.00%
2017-08-15	0.600	0.590	0.610	0.600	0.600	56,480	33,643	0.5957	4.076	4.008	4.144	4.076	4.076	8,314	4.0467	1.69%
2017-08-14	0.590	0.590	0.620	0.590	0.650	1,165,184	737,758	0.6332	4.008	4.008	4.212	4.008	4.416	171,510	4.3015	0.00%
2017-08-11	0.590	0.580	0.610	0.590	0.600	232,016	136,988	0.5904	4.008	3.940	4.144	4.008	4.076	34,152	4.0112	-4.84%
2017-08-10	0.620	0.590	0.620	0.570	0.620	200,000	117,000	0.5850	4.212	4.008	4.212	3.872	4.212	29,439	3.9743	0.00%
2017-08-09	0.620	0.600	0.620	0.620	0.620	10,576	6,522	0.6167	4.212	4.076	4.212	4.212	4.212	1,557	4.1895	3.33%
2017-08-08	0.600	0.580	0.610	0.600	0.600	23,312	13,887	0.5957	4.076	3.940	4.144	4.076	4.076	3,431	4.0470	0.00%
2017-08-07	0.600	0.580	0.600	0.600	0.600	160,224	96,123	0.5999	4.076	3.940	4.076	4.076	4.076	23,584	4.0757	-1.64%
2017-08-04	0.610	0.600	0.610	0.580	0.610	70,000	40,900	0.5843	4.144	4.076	4.144	3.940	4.144	10,304	3.9695	5.17%
2017-08-03	0.580	0.580	0.610	0.580	0.610	138,145	81,544	0.5903	3.940	3.940	4.144	3.940	4.144	20,334	4.0102	0.00%
2017-08-02	0.580	0.580	0.610	-	-	3,168	1,710	0.5398	3.940	3.940	4.144	-	-	466	3.6670	1.75%
2017-08-01	0.570	0.570	0.600	-	-	288	152	0.5278	3.872	3.872	4.076	-	-	42	3.5856	0.00%
2017-07-31	0.570	0.570	0.610	0.570	0.570	21,440	12,177	0.5680	3.872	3.872	4.144	3.872	3.872	3,156	3.8585	0.00%
2017-07-28	0.570	0.570	0.600	0.550	0.560	90,000	49,900	0.5544	3.872	3.872	4.076	3.737	3.804	13,248	3.7667	-3.39%
2017-07-27	0.590	0.570	0.620	-	-	0	0	-	4.008	3.872	4.212	-	-	0	-	0.00%
2017-07-26	0.590	0.570	0.590	0.590	0.590	101,440	59,820	0.5897	4.008	3.872	4.008	4.008	4.008	14,932	4.0063	0.00%
2017-07-25	0.590	0.580	0.610	0.590	0.590	40,000	23,600	0.5900	4.008	3.940	4.144	4.008	4.008	5,888	4.0083	0.00%
2017-07-24	0.590	0.580	0.600	0.580	0.590	153,600	90,001	0.5859	4.008	3.940	4.076	3.940	4.008	22,609	3.9807	1.72%
2017-07-21	0.580	0.580	0.600	0.580	0.580	81,584	47,255	0.5792	3.940	3.940	4.076	3.940	3.940	12,009	3.9350	-3.33%
2017-07-20	0.600	0.580	0.600	-	-	432	233	0.5394	4.076	3.940	4.076	-	-	64	3.6642	0.00%
2017-07-19	0.600	0.590	0.610	0.600	0.600	51,440	30,806	0.5989	4.076	4.008	4.144	4.076	4.076	7,572	4.0686	0.00%
2017-07-18	0.600	0.580	0.600	0.600	0.600	60,576	36,316	0.5995	4.076	3.940	4.076	4.076	4.076	8,917	4.0729	1.69%
2017-07-17	0.590	0.590	0.610	0.590	0.590	31,008	18,254	0.5887	4.008	4.008	4.144	4.008	4.008	4,564	3.9994	-1.67%
2017-07-14	0.600	0.600	0.620	0.600	0.610	314,688	190,072	0.6040	4.076	4.076	4.212	4.076	4.144	46,321	4.1034	-3.23%
2017-07-13	0.620	0.600	0.620	0.600	0.620	424,608	260,615	0.6138	4.212	4.076	4.212	4.076	4.212	62,500	4.1698	0.00%
2017-07-12	0.620	0.610	0.630	0.620	0.620	120,000	74,100	0.6175	4.212	4.144	4.280	4.212	4.212	17,663	4.1951	1.64%
2017-07-11	0.610	0.610	0.620	0.600	0.610	92,160	55,952	0.6071	4.144	4.144	4.212	4.076	4.144	13,566	4.1246	1.67%
2017-07-10	0.600	0.600	0.620	0.600	0.620	42,736	26,143	0.6117	4.076	4.076	4.212	4.076	4.212	6,291	4.1559	-3.23%
2017-07-07	0.620	0.620	0.630	0.620	0.620	80,000	49,600	0.6200	4.212	4.212	4.280	4.212	4.212	11,776	4.2121	0.00%
2017-07-06	0.620	0.610	0.620	0.620	0.620	152,160	94,260	0.6195	4.212	4.144	4.212	4.212	4.212	22,397	4.2085	3.33%
2017-07-05	0.600	0.600	0.620	0.600	0.610	59,008	35,052	0.5940	4.076	4.076	4.212	4.076	4.144	8,686	4.0356	-1.64%
2017-07-04	0.610	0.610	0.630	0.600	0.620	501,584	307,602	0.6133	4.144	4.144	4.280	4.076	4.212	73,831	4.1663	-1.61%
2017-07-03	0.620	0.620	0.640	0.620	0.630	81,440	51,064	0.6270	4.212	4.212	4.348	4.212	4.280	11,988	4.2597	-1.59%
2017-06-30	0.630	0.630	0.650	0.610	0.670	1,320,000	853,400	0.6465	4.280	4.280	4.416	4.144	4.552	194,298	4.3922	0.00%
2017-06-29	0.630	0.620	0.640	0.600	0.630	225,184	139,628	0.6201	4.280	4.212	4.348	4.076	4.280	33,146	4.2125	5.00%
2017-06-28	0.600	0.600	0.610	0.560	0.600	400,720	231,803	0.5785	4.076	4.076	4.144	3.804	4.076	58,984	3.9299	-1.64%
2017-06-27	0.610	0.600	0.630	0.600	0.640	1,742,160	1,061,231	0.6091	4.144	4.076	4.280	4.076	4.348	256,438	4.1383	-4.69%
2017-06-26	0.640	0.620	0.640	0.610	0.640	360,000	222,000	0.6167	4.348	4.212	4.348	4.144	4.348	52,990	4.1894	-1.54%
2017-06-23	0.650	0.620	0.650	-	-	0	0	-	4.416	4.212	4.416	-	-	0	-	0.00%
2017-06-22	0.650	0.620	0.640	0.600	0.650	1,053,600	646,424	0.6135	4.416	4.212	4.348	4.076	4.416	155,085	4.1682	0.00%
2017-06-21	0.650	0.620	0.660	0.650	0.650	110,720	71,946	0.6498	4.416	4.212	4.484	4.416	4.416	16,297	4.4145	0.00%
2017-06-20	0.650	0.640	0.660	0.650	0.650	20,000	13,000	0.6500	4.416	4.348	4.484	4.416	4.416	2,944	4.4159	1.56%
2017-06-19	0.640	0.640	0.650	0.640	0.640	32,160	20,474	0.6366	4.348	4.348	4.416	4.348	4.348	4,734	4.3251	-3.03%
2017-06-16	0.660	0.640	0.660	0.640	0.660	32,880	21,128	0.6426	4.484	4.348	4.484	4.348	4.484	4,840	4.3655	-2.94%
2017-06-15	0.680	0.650	0.680	0.680	0.680	40,000	27,200	0.6800	4.620	4.416	4.620	4.620	4.620	5,888	4.6197	0.00%
2017-06-14	0.680	0.640	0.680	0.650	0.680	2,111,152	1,372,611	0.6502	4.620	4.348	4.620	4.416	4.620	310,752	4.4171	3.03%
2017-06-13	0.660	0.660	0.670	0.650	0.660	172,320	112,649	0.6537	4.484	4.484	4.552	4.416	4.484	25,365	4.4412	0.00%
2017-06-12	0.660	0.650	0.660	0.660	0.660	34,320	22,392	0.6524	4.484	4.416	4.484	4.484	4.484	5,052	4.4325	-1.49%
2017-06-09	0.670	0.650	0.670	0.670	0.670	110,720	74,140	0.6696	4.552	4.416	4.552	4.552	4.552	16,297	4.5492	3.08%
2017-06-08	0.650	0.650	0.670	0.640	0.650	220,000	142,300	0.6468	4.416	4.416	4.552	4.348	4.416	32,383	4.3943	1.56%
2017-06-07	0.640	0.630	0.640	0.620	0.640	110,000	68,800	0.6255	4.348	4.280	4.348	4.212	4.348	16,192	4.2491	3.23%
2017-06-06	0.620	0.610	0.630	0.620	0.620	123,392	76,367	0.6189	4.212	4.144	4.280	4.212	4.212	18,163	4.2046	0.00%
2017-06-05	0.620	0.620	0.630	0.620	0.620	100,000	62,000	0.6200	4.212	4.212	4.280	4.212	4.212	14,720	4.2121	0.00%
2017-06-02	0.620	0.620	0.630	0.620	0.620	59,615	36,665	0.6150	4.212	4.212	4.280	4.212	4.212	8,775	4.1783	0.00%
2017-06-01	0.620	0.620	0.630	0.620	0.620	300,000	186,000	0.6200	4.212	4.212	4.280	4.212	4.212	44,159	4.2121	-1.59%
2017-05-31	0.630	0.630	0.640	0.620	0.630	61,440	38,549	0.6274	4.280	4.280	4.348	4.212	4.280	9,044	4.2625	0.00%
2017-05-29	0.630	0.610	0.640	0.610	0.630	150,000	93,000	0.6200	4.280	4.144	4.348	4.144	4.280	22,079	4.2121	0.00%
2017-05-26	0.630	0.620	0.630	-	-	0	0	-	4.280	4.212	4.280	-	-	0	-	0.00%
2017-05-25	0.630	0.620	0.630	0.610	0.630	101,728	62,819	0.6175	4.280	4.212	4.280	4.144	4.280	14,974	4.1952	0.00%
2017-05-24	0.630	0.620	0.640	0.620	0.630	420,000	260,600	0.6205	4.280	4.212	4.348	4.212	4.280	61,822	4.2153	-3.08%
2017-05-23	0.650	0.640	0.650	0.630	0.650	50,000	31,800	0.6360	4.416	4.348	4.416	4.280	4.416	7,360	4.3208	3.17%
2017-05-22	0.650	0.630	0.650	0.620	0.650	230,800	146,164	0.6333	4.280	4.148	4.280	4.082	4.280	35,051	4.1700	4.84%
2017-05-19	0.620	0.620	0.630	0.620	0.620	130,288	80,767	0.6199	4.082	4.082	4.148	4.082	4.082	19,787	4.0819	-1.59%
2017-05-18	0.630	0.610	0.630	0.620	0.630	210,000	130,300	0.6205	4.148	4.017	4.148	4.082	4.148	31,892	4.0856	-1.56%
2017-05-17	0.640	0.640	0.650	0.640	0.640	10,000	6,400	0.6400	4.214	4.214	4.280	4.214	4.214	1,519	4.2142	0.00%
2017-05-16	0.640	0.630	0.640	0.620	0.640	266,480	168,852	0.6336	4.214	4.148	4.214	4.082	4.214	40,470	4.1723	1.59%
2017-05-15	0.630	0.630	0.640	0.620	0.640	260,000	164,500	0.6327	4.148	4.148	4.214	4.082	4.214	39,486	4.1661	-1.56%
2017-05-12	0.640	0.640	0.650	0.640	0.660	270,800	176,788	0.6528	4.214	4.214	4.280	4.214	4.346	41,126	4.2987	-1.54%
2017-05-11	0.650	0.640	0.660	0.650	0.650	290,691	188,921	0.6499	4.280	4.214	4.346	4.280	4.280	44,147	4.2794	1.56%
2017-05-10	0.640	0.640	0.650	0.640	0.640	360,000	230,400	0.6400	4.214	4.214	4.280	4.214	4.214	54,673	4.2142	0.00%
2017-05-09	0.640	0.610	0.640	-	-	720	417	0.5792	4.214	4.017	4.214	-	-	109	3.8136	0.00%
2017-05-08	0.640	0.630	0.650	0.620	0.640	390,000	244,200	0.6262	4.214	4.148	4.280	4.082	4.214	59,229	4.1230	-1.54%
2017-05-05	0.650	0.630	0.650	0.620	0.650	250,000	157,100	0.6284	4.280	4.148	4.280	4.082	4.280	37,967	4.1378	3.17%
2017-05-04	0.630	0.630	0.640	0.630	0.650	212,880	135,599	0.6370	4.148	4.148	4.214	4.148	4.280	32,330	4.1942	1.61%
2017-05-02	0.620	0.610	0.630	0.620	0.640	310,000	193,200	0.6232	4.082	4.017	4.148	4.082	4.214	47,079	4.1037	-3.12%
2017-04-28	0.640	0.640	0.650	0.620	0.690	365,888	237,488	0.6491	4.214	4.214	4.280	4.082	4.543	55,567	4.2739	3.23%
2017-04-27	0.620	0.620	0.630	-	-	576	339	0.5885	4.082	4.082	4.148	-	-	87	3.8753	0.00%
2017-04-26	0.620	0.620	0.630	0.610	0.620	74,320	45,405	0.6109	4.082	4.082	4.148	4.017	4.082	11,287	4.0228	-1.59%
2017-04-25	0.630	0.610	0.630	0.610	0.630	296,480	180,939	0.6103	4.148	4.017	4.148	4.017	4.148	45,026	4.0185	0.00%
2017-04-24	0.630	0.610	0.630	0.610	0.630	480,288	293,261	0.6106	4.148	4.017	4.148	4.017	4.148	72,941	4.0205	0.00%
2017-04-21	0.630	0.630	0.640	0.620	0.620	101,440	62,864	0.6197	4.148	4.148	4.214	4.082	4.082	15,406	4.0806	0.00%
2017-04-20	0.630	0.620	0.640	0.620	0.630	60,000	37,600	0.6267	4.148	4.082	4.214	4.082	4.148	9,112	4.1264	0.00%
2017-04-19	0.630	0.630	0.640	0.620	0.640	510,000	319,000	0.6255	4.148	4.148	4.214	4.082	4.214	77,453	4.1186	-1.56%
2017-04-18	0.640	0.640	0.650	0.630	0.640	368,000	232,300	0.6313	4.214	4.214	4.280	4.148	4.214	55,888	4.1566	1.59%
2017-04-13	0.630	0.630	0.640	0.620	0.650	240,000	152,000	0.6333	4.148	4.148	4.214	4.082	4.280	36,448	4.1703	-1.56%
2017-04-12	0.640	0.630	0.650	0.630	0.670	520,720	331,139	0.6359	4.214	4.148	4.280	4.148	4.412	79,081	4.1873	-1.54%
2017-04-11	0.650	0.650	0.660	0.620	0.670	781,728	502,922	0.6433	4.280	4.280	4.346	4.082	4.412	118,720	4.2362	6.56%
2017-04-10	0.610	0.610	0.630	0.610	0.630	783,968	481,801	0.6146	4.017	4.017	4.148	4.017	4.148	119,060	4.0467	-6.15%
2017-04-07	0.650	0.640	0.660	0.620	0.650	230,000	144,900	0.6300	4.280	4.214	4.346	4.082	4.280	34,930	4.1483	0.00%
2017-04-06	0.650	0.640	0.650	0.630	0.670	41,440	26,764	0.6458	4.280	4.214	4.280	4.148	4.412	6,293	4.2527	3.17%
2017-04-05	0.630	0.620	0.630	0.630	0.630	92,880	58,399	0.6288	4.148	4.082	4.148	4.148	4.148	14,106	4.1401	-3.08%
2017-04-03	0.650	0.640	0.650	0.650	0.660	221,152	145,414	0.6575	4.280	4.214	4.280	4.280	4.346	33,586	4.3296	-1.52%
2017-03-31	0.660	0.630	0.660	0.650	0.660	40,432	26,567	0.6571	4.346	4.148	4.346	4.280	4.346	6,140	4.3266	1.54%
2017-03-30	0.650	0.630	0.650	0.620	0.650	227,712	143,312	0.6294	4.280	4.148	4.280	4.082	4.280	34,582	4.1441	0.00%
2017-03-29	0.650	0.630	0.660	0.650	0.650	150,000	97,500	0.6500	4.280	4.148	4.346	4.280	4.280	22,780	4.2800	0.00%
2017-03-28	0.650	0.640	0.660	0.640	0.650	149,302	95,915	0.6424	4.280	4.214	4.346	4.214	4.280	22,674	4.2301	1.56%
2017-03-27	0.640	0.620	0.640	0.620	0.640	173,888	107,972	0.6209	4.214	4.082	4.214	4.082	4.214	26,408	4.0886	0.00%
2017-03-24	0.640	0.640	0.650	0.620	0.660	1,655,760	1,049,074	0.6336	4.214	4.214	4.280	4.082	4.346	251,458	4.1720	-1.54%
2017-03-23	0.650	0.640	0.650	0.640	0.660	1,022,160	661,975	0.6476	4.280	4.214	4.280	4.214	4.346	155,234	4.2644	-4.41%
2017-03-22	0.680	0.660	0.680	0.660	0.690	960,000	650,900	0.6780	4.478	4.346	4.478	4.346	4.543	145,794	4.4645	-2.86%
2017-03-21	0.700	0.690	0.700	0.690	0.700	706,624	493,374	0.6982	4.609	4.543	4.609	4.543	4.609	107,314	4.5975	1.45%
2017-03-20	0.690	0.680	0.690	0.690	0.710	273,600	192,083	0.7021	4.543	4.478	4.543	4.543	4.675	41,551	4.6228	0.00%
2017-03-17	0.690	0.690	0.700	0.690	0.700	130,000	89,900	0.6915	4.543	4.543	4.609	4.543	4.609	19,743	4.5535	-1.43%
2017-03-16	0.700	0.690	0.700	0.690	0.700	440,000	307,100	0.6980	4.609	4.543	4.609	4.543	4.609	66,822	4.5958	1.45%
2017-03-15	0.690	0.690	0.700	0.680	0.700	392,016	272,730	0.6957	4.543	4.543	4.609	4.478	4.609	59,535	4.5810	-2.82%
2017-03-14	0.710	0.690	0.710	0.680	0.710	821,440	570,850	0.6949	4.675	4.543	4.675	4.478	4.675	124,751	4.5759	5.97%
2017-03-13	0.670	0.660	0.680	0.670	0.670	320,000	214,400	0.6700	4.412	4.346	4.478	4.412	4.412	48,598	4.4117	1.52%
2017-03-10	0.660	0.660	0.670	0.640	0.660	50,000	32,200	0.6440	4.346	4.346	4.412	4.214	4.346	7,593	4.2405	1.54%
2017-03-09	0.650	0.640	0.660	0.640	0.660	465,184	301,965	0.6491	4.280	4.214	4.346	4.214	4.346	70,647	4.2743	-1.52%
2017-03-08	0.660	0.660	0.680	0.660	0.700	162,880	108,514	0.6662	4.346	4.346	4.478	4.346	4.609	24,736	4.3868	0.00%
2017-03-07	0.660	0.660	0.670	0.660	0.670	324,320	215,528	0.6646	4.346	4.346	4.412	4.346	4.412	49,254	4.3759	0.00%
2017-03-06	0.660	0.660	0.690	-	-	2,160	1,317	0.6097	4.346	4.346	4.543	-	-	328	4.0148	0.00%
2017-03-03	0.660	0.650	0.660	0.660	0.660	210,000	138,600	0.6600	4.346	4.280	4.346	4.346	4.346	31,892	4.3459	-1.49%
2017-03-02	0.670	0.660	0.670	0.650	0.710	970,432	655,476	0.6754	4.412	4.346	4.412	4.280	4.675	147,378	4.4476	-4.29%
2017-03-01	0.700	0.690	0.700	0.670	0.720	2,246,704	1,549,690	0.6898	4.609	4.543	4.609	4.412	4.741	341,203	4.5418	12.90%
2017-02-28	0.620	0.620	0.630	0.600	0.640	301,152	186,672	0.6199	4.082	4.082	4.148	3.951	4.214	45,735	4.0816	-3.12%
2017-02-27	0.640	0.620	0.630	0.610	0.660	1,041,440	659,314	0.6331	4.214	4.082	4.148	4.017	4.346	158,162	4.1686	-4.48%
2017-02-24	0.670	0.640	0.670	0.650	0.670	132,160	86,617	0.6554	4.412	4.214	4.412	4.280	4.412	20,071	4.3155	0.00%
2017-02-23	0.670	0.650	0.680	0.650	0.670	120,000	78,200	0.6517	4.412	4.280	4.478	4.280	4.412	18,224	4.2910	0.00%
2017-02-22	0.670	0.640	0.670	0.640	0.670	1,170,000	753,200	0.6438	4.412	4.214	4.412	4.214	4.412	177,686	4.2389	0.00%
2017-02-21	0.670	0.650	0.670	0.650	0.680	130,288	85,178	0.6538	4.412	4.280	4.412	4.280	4.478	19,787	4.3048	-1.47%
2017-02-20	0.680	0.650	0.680	0.640	0.680	512,160	334,868	0.6538	4.478	4.280	4.478	4.214	4.478	77,781	4.3053	0.00%
2017-02-17	0.680	0.670	0.680	0.660	0.680	251,872	167,179	0.6637	4.478	4.412	4.478	4.346	4.478	38,251	4.3705	-1.45%
2017-02-16	0.690	0.650	0.690	0.640	0.690	370,000	246,400	0.6659	4.543	4.280	4.543	4.214	4.543	56,191	4.3850	2.99%
2017-02-15	0.670	0.660	0.670	0.660	0.680	230,000	152,700	0.6639	4.412	4.346	4.412	4.346	4.478	34,930	4.3716	-1.47%
2017-02-14	0.680	0.660	0.680	0.660	0.680	40,000	26,600	0.6650	4.478	4.346	4.478	4.346	4.478	6,075	4.3788	0.00%
2017-02-13	0.680	0.650	0.680	0.660	0.710	400,000	269,400	0.6735	4.478	4.280	4.478	4.346	4.675	60,747	4.4348	0.00%
2017-02-10	0.680	0.670	0.700	0.680	0.700	111,728	76,140	0.6815	4.478	4.412	4.609	4.478	4.609	16,968	4.4873	-2.86%
2017-02-09	0.700	0.670	0.700	0.660	0.700	168,512	112,667	0.6686	4.609	4.412	4.609	4.346	4.609	25,592	4.4025	1.45%
2017-02-08	0.690	0.670	0.690	0.670	0.740	480,576	334,080	0.6952	4.543	4.412	4.543	4.412	4.873	72,984	4.5774	0.00%
2017-02-07	0.690	0.680	0.690	0.670	0.700	254,480	175,356	0.6891	4.543	4.478	4.543	4.412	4.609	38,647	4.5373	2.99%
2017-02-06	0.670	0.670	0.720	0.670	0.670	70,000	47,500	0.6786	4.412	4.412	4.741	4.412	4.412	10,631	4.4682	0.00%
2017-02-03	0.670	0.670	0.690	0.660	0.670	200,000	133,900	0.6695	4.412	4.412	4.543	4.346	4.412	30,374	4.4084	-2.90%
2017-02-02	0.690	0.670	0.700	0.690	0.690	120,000	82,800	0.6900	4.543	4.412	4.609	4.543	4.543	18,224	4.5434	0.00%
2017-02-01	0.690	0.670	0.690	0.660	0.690	104,320	69,921	0.6703	4.543	4.412	4.543	4.346	4.543	15,843	4.4134	-1.43%
2017-01-27	0.700	0.670	0.700	0.680	0.720	344,320	236,264	0.6862	4.609	4.412	4.609	4.478	4.741	52,291	4.5182	1.45%
2017-01-26	0.690	0.660	0.690	0.660	0.690	172,880	118,185	0.6836	4.543	4.346	4.543	4.346	4.543	26,255	4.5014	2.99%
2017-01-25	0.670	0.650	0.670	0.670	0.670	23,600	15,596	0.6608	4.412	4.280	4.412	4.412	4.412	3,584	4.3514	3.08%
2017-01-24	0.650	0.640	0.650	0.650	0.710	1,297,200	867,608	0.6688	4.280	4.214	4.280	4.280	4.675	197,004	4.4040	-7.14%
2017-01-23	0.700	0.690	0.700	0.700	0.700	110,000	77,000	0.7000	4.609	4.543	4.609	4.609	4.609	16,706	4.6093	1.45%
2017-01-20	0.690	0.680	0.700	0.690	0.750	1,024,320	721,180	0.7041	4.543	4.478	4.609	4.543	4.938	155,562	4.6360	-1.43%
2017-01-19	0.700	0.690	0.710	0.680	0.770	2,773,088	1,966,673	0.7092	4.609	4.543	4.675	4.478	5.070	421,145	4.6698	7.69%
2017-01-18	0.650	0.650	0.670	0.620	0.670	280,000	183,300	0.6546	4.280	4.280	4.412	4.082	4.412	42,523	4.3106	3.17%
2017-01-17	0.630	0.620	0.640	0.600	0.630	475,760	297,047	0.6244	4.148	4.082	4.214	3.951	4.148	72,253	4.1112	5.00%
2017-01-16	0.600	0.600	0.620	0.600	0.600	1,620,000	972,000	0.6000	3.951	3.951	4.082	3.951	3.951	246,027	3.9508	0.00%
2017-01-13	0.600	0.600	0.610	0.600	0.620	6,590,000	3,964,900	0.6017	3.951	3.951	4.017	3.951	4.082	1,000,813	3.9617	-3.23%
2017-01-12	0.620	0.610	0.620	0.590	0.630	566,704	350,054	0.6177	4.082	4.017	4.082	3.885	4.148	86,064	4.0673	0.00%
2017-01-11	0.620	0.590	0.620	0.580	0.620	370,000	222,900	0.6024	4.082	3.885	4.082	3.819	4.082	56,191	3.9668	8.77%
2017-01-10	0.570	0.560	0.580	0.560	0.570	390,000	221,000	0.5667	3.753	3.687	3.819	3.687	3.753	59,229	3.7313	0.00%
2017-01-09	0.570	0.570	0.580	0.560	0.570	230,339	130,079	0.5647	3.753	3.753	3.819	3.687	3.753	34,981	3.7185	-1.72%
2017-01-06	0.580	0.570	0.590	0.560	0.600	440,000	253,400	0.5759	3.819	3.753	3.885	3.687	3.951	66,822	3.7922	-3.33%
2017-01-05	0.600	0.580	0.600	0.560	0.610	870,000	507,900	0.5838	3.951	3.819	3.951	3.687	4.017	132,126	3.8441	-1.64%
2017-01-04	0.610	0.600	0.630	0.600	0.620	370,000	226,500	0.6122	4.017	3.951	4.148	3.951	4.082	56,191	4.0309	0.00%
2017-01-03	0.610	0.600	0.620	0.600	0.610	150,000	90,500	0.6033	4.017	3.951	4.082	3.951	4.017	22,780	3.9727	3.39%
2016-12-30	0.590	0.580	0.590	0.580	0.590	132,748	77,909	0.5869	3.885	3.819	3.885	3.819	3.885	20,160	3.8645	-3.28%
2016-12-29	0.610	0.580	0.610	0.620	0.620	100,720	62,388	0.6194	4.017	3.819	4.017	4.082	4.082	15,296	4.0787	5.17%
2016-12-28	0.580	0.580	0.600	0.580	0.580	50,000	29,000	0.5800	3.819	3.819	3.951	3.819	3.819	7,593	3.8191	1.75%
2016-12-23	0.570	0.560	0.600	0.570	0.580	120,000	68,800	0.5733	3.753	3.687	3.951	3.753	3.819	18,224	3.7752	0.00%
2016-12-22	0.570	0.570	0.590	0.560	0.570	131,008	74,444	0.5682	3.753	3.753	3.885	3.687	3.753	19,896	3.7417	-5.00%
2016-12-21	0.600	0.580	0.610	-	-	2,304	1,275	0.5534	3.951	3.819	4.017	-	-	350	3.6438	0.00%
2016-12-20	0.600	0.570	0.610	-	-	0	0	-	3.951	3.753	4.017	-	-	0	-	0.00%
2016-12-19	0.600	0.570	0.600	0.600	0.600	50,000	30,000	0.6000	3.951	3.753	3.951	3.951	3.951	7,593	3.9508	0.00%
2016-12-16	0.600	0.580	0.600	0.570	0.600	100,000	58,500	0.5850	3.951	3.819	3.951	3.753	3.951	15,187	3.8520	5.26%
2016-12-15	0.570	0.570	0.600	-	-	0	0	-	3.753	3.753	3.951	-	-	0	-	0.00%
2016-12-14	0.570	0.570	0.600	0.560	0.560	40,864	22,865	0.5595	3.753	3.753	3.951	3.687	3.687	6,206	3.6844	-6.56%
2016-12-13	0.610	0.560	0.610	-	-	0	0	-	4.017	3.687	4.017	-	-	0	-	-1.61%
2016-12-12	0.620	0.580	0.620	0.580	0.620	70,864	43,475	0.6135	4.082	3.819	4.082	3.819	4.082	10,762	4.0397	10.71%
2016-12-09	0.560	0.560	0.580	0.550	0.550	10,000	5,500	0.5500	3.687	3.687	3.819	3.622	3.622	1,519	3.6216	0.00%
2016-12-08	0.560	0.560	0.580	0.550	0.560	160,000	88,300	0.5519	3.687	3.687	3.819	3.622	3.687	24,299	3.6339	-1.75%
2016-12-07	0.570	0.570	0.580	0.570	0.570	320,720	182,781	0.5699	3.753	3.753	3.819	3.753	3.753	48,707	3.7526	0.00%
2016-12-06	0.570	0.550	0.590	-	-	0	0	-	3.753	3.622	3.885	-	-	0	-	0.00%
2016-12-05	0.570	0.530	0.590	-	-	0	0	-	3.753	3.490	3.885	-	-	0	-	0.00%
2016-12-02	0.570	0.570	0.580	0.570	0.570	151,872	86,499	0.5696	3.753	3.753	3.819	3.753	3.753	23,065	3.7503	-1.72%
2016-12-01	0.580	0.570	0.590	0.580	0.580	123,168	71,342	0.5792	3.819	3.753	3.885	3.819	3.819	18,705	3.8140	0.00%
2016-11-30	0.580	0.580	0.600	0.560	0.600	460,000	263,000	0.5717	3.819	3.819	3.951	3.687	3.951	69,859	3.7647	-3.33%
2016-11-29	0.600	0.590	0.610	0.590	0.600	200,000	119,200	0.5960	3.951	3.885	4.017	3.885	3.951	30,374	3.9244	-1.64%
2016-11-28	0.610	0.590	0.610	0.570	0.610	293,888	173,060	0.5889	4.017	3.885	4.017	3.753	4.017	44,632	3.8775	0.00%
2016-11-25	0.610	0.600	0.620	0.610	0.610	124,832	75,958	0.6085	4.017	3.951	4.082	4.017	4.017	18,958	4.0066	1.67%
2016-11-24	0.600	0.600	0.630	0.600	0.600	40,000	24,000	0.6000	3.951	3.951	4.148	3.951	3.951	6,075	3.9508	-4.76%
2016-11-23	0.630	0.600	0.630	0.600	0.630	145,040	89,030	0.6138	4.148	3.951	4.148	3.951	4.148	22,027	4.0419	0.00%
2016-11-22	0.630	0.610	0.630	-	-	720	417	0.5792	4.148	4.017	4.148	-	-	109	3.8136	0.00%
2016-11-21	0.630	0.620	0.640	0.630	0.630	205,760	129,083	0.6273	4.148	4.082	4.214	4.148	4.148	31,248	4.1309	1.61%
2016-11-18	0.620	0.600	0.630	0.620	0.620	220,000	136,400	0.6200	4.082	3.951	4.148	4.082	4.082	33,411	4.0825	1.64%
2016-11-17	0.610	0.600	0.610	0.600	0.610	141,440	85,792	0.6066	4.017	3.951	4.017	3.951	4.017	21,480	3.9940	1.67%
2016-11-16	0.600	0.590	0.610	-	-	0	0	-	3.951	3.885	4.017	-	-	0	-	0.00%
2016-11-15	0.600	0.600	0.620	0.590	0.600	45,472	26,864	0.5908	3.951	3.951	4.082	3.885	3.951	6,906	3.8901	0.00%
2016-11-14	0.600	0.590	0.630	-	-	1,728	950	0.5498	3.951	3.885	4.148	-	-	262	3.6200	0.00%
2016-11-11	0.600	0.580	0.620	-	-	7,200	3,888	0.5400	3.951	3.819	4.082	-	-	1,093	3.5557	0.00%
2016-11-10	0.600	0.600	0.620	0.580	0.610	1,160,000	692,100	0.5966	3.951	3.951	4.082	3.819	4.017	176,167	3.9287	-1.64%
2016-11-09	0.610	0.580	0.610	0.580	0.610	130,000	77,100	0.5931	4.017	3.819	4.017	3.819	4.017	19,743	3.9052	-1.61%
2016-11-08	0.620	0.610	0.620	0.590	0.620	280,000	170,200	0.6079	4.082	4.017	4.082	3.885	4.082	42,523	4.0025	0.00%
2016-11-07	0.620	0.620	0.630	0.600	0.640	396,768	240,204	0.6054	4.082	4.082	4.148	3.951	4.214	60,257	3.9864	3.33%
2016-11-04	0.600	0.590	0.600	-	-	0	0	-	3.951	3.885	3.951	-	-	0	-	0.00%
2016-11-03	0.600	0.580	0.600	-	-	720	396	0.5500	3.951	3.819	3.951	-	-	109	3.6216	0.00%
2016-11-02	0.600	0.580	0.600	-	-	1,440	777	0.5396	3.951	3.819	3.951	-	-	219	3.5530	0.00%
2016-11-01	0.600	0.580	0.610	0.560	0.600	190,720	110,996	0.5820	3.951	3.819	4.017	3.687	3.951	28,964	3.8322	0.00%
2016-10-31	0.600	0.600	0.620	0.600	0.600	120,000	73,400	0.6117	3.951	3.951	4.082	3.951	3.951	18,224	4.0276	-3.23%
2016-10-28	0.620	0.610	0.620	0.620	0.640	398,784	251,063	0.6296	4.082	4.017	4.082	4.082	4.214	60,563	4.1455	0.00%
2016-10-27	0.620	0.580	0.630	0.550	0.640	850,000	531,200	0.6249	4.082	3.819	4.148	3.622	4.214	129,088	4.1150	6.90%
2016-10-26	0.580	0.560	0.580	0.550	0.580	491,584	273,907	0.5572	3.819	3.687	3.819	3.622	3.819	74,656	3.6689	1.75%
2016-10-25	0.570	0.560	0.590	0.550	0.570	469,280	265,419	0.5656	3.753	3.687	3.885	3.622	3.753	71,269	3.7242	-1.72%
2016-10-24	0.580	0.540	0.590	-	-	0	0	-	3.819	3.556	3.885	-	-	0	-	0.00%
2016-10-20	0.580	0.570	0.580	0.580	0.580	110,000	63,800	0.5800	3.819	3.753	3.819	3.819	3.819	16,706	3.8191	0.00%
2016-10-19	0.580	0.550	0.580	0.540	0.590	297,200	167,888	0.5649	3.819	3.622	3.819	3.556	3.885	45,135	3.7197	-3.33%
2016-10-18	0.600	0.580	0.600	-	-	0	0	-	3.951	3.819	3.951	-	-	0	-	-1.64%
2016-10-17	0.610	0.580	0.610	0.550	0.610	40,592	22,925	0.5648	4.017	3.819	4.017	3.622	4.017	6,165	3.7188	0.00%
2016-10-14	0.610	0.570	0.620	0.580	0.610	240,000	138,400	0.5767	4.017	3.753	4.082	3.819	4.017	36,448	3.7971	0.00%
2016-10-13	0.610	0.580	0.610	0.610	0.620	390,000	238,400	0.6113	4.017	3.819	4.017	4.017	4.082	59,229	4.0251	0.00%
2016-10-12	0.610	0.590	0.610	0.570	0.640	765,712	469,556	0.6132	4.017	3.885	4.017	3.753	4.214	116,287	4.0379	7.02%
2016-10-11	0.570	0.540	0.570	0.570	0.580	70,000	40,100	0.5729	3.753	3.556	3.753	3.753	3.819	10,631	3.7721	0.00%
2016-10-07	0.570	0.560	0.570	0.560	0.600	192,204	111,728	0.5813	3.753	3.687	3.753	3.687	3.951	29,190	3.8276	-1.72%
2016-10-06	0.580	0.550	0.590	0.550	0.580	136,480	78,469	0.5749	3.819	3.622	3.885	3.622	3.819	20,727	3.7858	0.00%
2016-10-05	0.580	0.560	0.580	0.560	0.580	30,288	17,152	0.5663	3.819	3.687	3.819	3.687	3.819	4,600	3.7289	1.75%
2016-10-04	0.570	0.570	0.580	0.550	0.590	359,648	204,345	0.5682	3.753	3.753	3.819	3.622	3.885	54,619	3.7413	3.64%
2016-10-03	0.550	0.530	0.550	0.540	0.550	110,000	60,400	0.5491	3.622	3.490	3.622	3.556	3.622	16,706	3.6156	0.00%
2016-09-30	0.550	0.530	0.560	0.520	0.550	360,000	191,400	0.5317	3.622	3.490	3.687	3.424	3.622	54,673	3.5008	0.00%
2016-09-29	0.550	0.530	0.560	0.520	0.550	140,720	77,056	0.5476	3.622	3.490	3.687	3.424	3.622	21,371	3.6056	0.00%
2016-09-28	0.550	0.520	0.550	0.560	0.560	100,000	56,000	0.5600	3.622	3.424	3.622	3.687	3.687	15,187	3.6874	1.85%
2016-09-27	0.540	0.520	0.550	0.500	0.540	300,000	159,300	0.5310	3.556	3.424	3.622	3.292	3.556	45,561	3.4964	0.00%
2016-09-26	0.540	0.520	0.540	0.500	0.540	1,370,285	698,853	0.5100	3.556	3.424	3.556	3.292	3.556	208,103	3.3582	-1.82%
2016-09-23	0.550	0.520	0.550	0.520	0.550	290,000	151,500	0.5224	3.622	3.424	3.622	3.424	3.622	44,042	3.4399	0.00%
2016-09-22	0.550	0.520	0.550	0.550	0.550	72,160	39,558	0.5482	3.622	3.424	3.622	3.622	3.622	10,959	3.6097	0.00%
2016-09-21	0.550	0.520	0.550	0.510	0.560	251,728	134,152	0.5329	3.622	3.424	3.622	3.358	3.687	38,230	3.5091	0.00%
2016-09-20	0.550	0.510	0.560	0.500	0.550	170,000	92,100	0.5418	3.622	3.358	3.687	3.292	3.622	25,818	3.5673	0.00%
2016-09-19	0.550	0.530	0.570	0.550	0.560	234,176	129,642	0.5536	3.622	3.490	3.753	3.622	3.687	35,564	3.6453	1.85%
2016-09-15	0.540	0.510	0.560	0.510	0.540	190,000	101,300	0.5332	3.556	3.358	3.687	3.358	3.556	28,855	3.5107	0.00%
2016-09-14	0.540	0.520	0.570	0.500	0.580	690,000	348,200	0.5046	3.556	3.424	3.753	3.292	3.819	104,789	3.3229	3.85%
2016-09-13	0.520	0.500	0.520	0.500	0.540	207,056	105,586	0.5099	3.424	3.292	3.424	3.292	3.556	31,445	3.3578	-5.45%
2016-09-12	0.550	0.500	0.550	0.550	0.550	33,600	18,228	0.5425	3.622	3.292	3.622	3.622	3.622	5,103	3.5722	0.00%
2016-09-09	0.550	0.520	0.550	0.500	0.570	3,381,440	1,743,263	0.5155	3.622	3.424	3.622	3.292	3.753	513,534	3.3946	-5.17%
2016-09-08	0.580	0.560	0.580	0.550	0.580	280,000	160,000	0.5714	3.819	3.687	3.819	3.622	3.819	42,523	3.7627	-1.69%
2016-09-07	0.590	0.580	0.600	0.570	0.600	272,304	156,775	0.5757	3.885	3.819	3.951	3.753	3.951	41,354	3.7910	0.00%
2016-09-06	0.590	0.580	0.600	0.560	0.600	71,296	41,812	0.5865	3.885	3.819	3.951	3.687	3.951	10,828	3.8616	-1.67%
2016-09-05	0.600	0.590	0.600	0.600	0.620	170,432	102,837	0.6034	3.951	3.885	3.951	3.951	4.082	25,883	3.9731	0.00%
2016-09-02	0.600	0.560	0.600	0.580	0.600	225,760	134,252	0.5947	3.951	3.687	3.951	3.819	3.951	34,286	3.9157	7.14%
2016-09-01	0.560	0.560	0.580	0.560	0.560	20,000	11,200	0.5600	3.687	3.687	3.819	3.687	3.687	3,037	3.6874	0.00%
2016-08-31	0.560	0.560	0.590	0.550	0.600	330,000	186,100	0.5639	3.687	3.687	3.885	3.622	3.951	50,117	3.7133	-6.67%
2016-08-30	0.600	0.570	0.610	0.600	0.600	120,000	72,000	0.6000	3.951	3.753	4.017	3.951	3.951	18,224	3.9508	0.00%
2016-08-29	0.600	0.580	0.600	0.580	0.600	130,000	76,400	0.5877	3.951	3.819	3.951	3.819	3.951	19,743	3.8697	1.69%
2016-08-26	0.590	0.580	0.600	0.580	0.610	220,000	130,100	0.5914	3.885	3.819	3.951	3.819	4.017	33,411	3.8939	-1.67%
2016-08-25	0.600	0.580	0.600	-	-	0	0	-	3.951	3.819	3.951	-	-	0	-	0.00%
2016-08-24	0.600	0.590	0.610	0.600	0.600	20,000	12,000	0.6000	3.951	3.885	4.017	3.951	3.951	3,037	3.9508	-1.64%
2016-08-23	0.610	0.590	0.610	0.600	0.620	280,000	170,400	0.6086	4.017	3.885	4.017	3.951	4.082	42,523	4.0072	0.83%
2016-08-22	0.610	0.600	0.610	0.600	0.620	1,134,400	695,742	0.6133	3.984	3.918	3.984	3.918	4.049	173,703	4.0053	3.39%
2016-08-19	0.590	0.570	0.590	0.590	0.600	109,720	65,498	0.5970	3.853	3.722	3.853	3.853	3.918	16,801	3.8985	5.36%
2016-08-18	0.560	0.590	0.600	0.560	0.600	345,616	200,468	0.5800	3.657	3.853	3.918	3.657	3.918	52,922	3.7880	-6.67%
2016-08-17	0.600	0.580	0.600	0.590	0.620	2,409,128	1,448,867	0.6014	3.918	3.788	3.918	3.853	4.049	368,894	3.9276	1.69%
2016-08-16	0.590	0.590	0.600	0.590	0.600	142,592	85,245	0.5978	3.853	3.853	3.918	3.853	3.918	21,834	3.9042	-6.35%
2016-08-15	0.630	0.610	0.630	0.600	0.630	1,008,896	618,386	0.6129	4.114	3.984	4.114	3.918	4.114	154,486	4.0029	10.53%
2016-08-12	0.570	0.570	0.590	0.530	0.590	876,208	491,336	0.5608	3.722	3.722	3.853	3.461	3.853	134,168	3.6621	5.56%
2016-08-11	0.540	0.530	0.540	0.530	0.550	365,040	198,433	0.5436	3.527	3.461	3.527	3.461	3.592	55,896	3.5500	5.88%
2016-08-10	0.510	0.510	0.530	0.510	0.580	429,216	240,307	0.5599	3.331	3.331	3.461	3.331	3.788	65,723	3.6564	-8.93%
2016-08-09	0.560	0.550	0.580	0.520	0.560	1,681,440	910,834	0.5417	3.657	3.592	3.788	3.396	3.657	257,468	3.5377	3.70%
2016-08-08	0.540	0.510	0.540	0.510	0.540	395,760	206,564	0.5219	3.527	3.331	3.527	3.331	3.527	60,600	3.4086	9.09%
2016-08-05	0.495	0.495	0.510	0.495	0.510	141,008	70,683	0.5013	3.233	3.233	3.331	3.233	3.331	21,592	3.2736	-2.94%
2016-08-04	0.510	0.495	0.520	0.495	0.510	460,576	230,173	0.4998	3.331	3.233	3.396	3.233	3.331	70,525	3.2637	3.03%
2016-08-03	0.495	0.485	0.495	0.490	0.510	160,288	79,738	0.4975	3.233	3.167	3.233	3.200	3.331	24,544	3.2488	-1.00%
2016-08-01	0.500	0.490	0.500	0.455	0.500	1,241,440	614,476	0.4950	3.265	3.200	3.265	2.971	3.265	190,094	3.2325	11.11%
2016-07-29	0.450	0.450	0.460	0.435	0.455	854,976	379,154	0.4435	2.939	2.939	3.004	2.841	2.971	130,917	2.8961	-4.26%
2016-07-28	0.470	0.470	0.490	0.470	0.470	230,000	108,100	0.4700	3.069	3.069	3.200	3.069	3.069	35,218	3.0694	-2.08%
2016-07-27	0.480	0.460	0.490	0.480	0.500	480,000	235,500	0.4906	3.135	3.004	3.200	3.135	3.265	73,499	3.2041	0.00%
2016-07-26	0.480	0.470	0.490	0.480	0.490	500,000	241,500	0.4830	3.135	3.069	3.200	3.135	3.200	76,562	3.1543	-2.04%
2016-07-25	0.490	0.470	0.495	0.480	0.490	252,160	122,472	0.4857	3.200	3.069	3.233	3.135	3.200	38,612	3.1719	2.08%
2016-07-22	0.480	0.470	0.490	0.470	0.490	320,000	155,300	0.4853	3.135	3.069	3.200	3.069	3.200	49,000	3.1694	-2.04%
2016-07-21	0.490	0.490	0.500	0.490	0.490	154,723	75,872	0.4904	3.200	3.200	3.265	3.200	3.200	23,692	3.2025	-2.00%
2016-07-20	0.500	0.470	0.500	0.430	0.500	104,752	50,138	0.4786	3.265	3.069	3.265	2.808	3.265	16,040	3.1258	6.38%
2016-07-19	0.470	0.435	0.470	0.470	0.470	40,000	18,800	0.4700	3.069	2.841	3.069	3.069	3.069	6,125	3.0694	-2.08%
2016-07-18	0.480	0.470	0.480	-	-	4,320	1,965	0.4549	3.135	3.069	3.135	-	-	661	2.9705	0.00%
2016-07-15	0.480	0.480	0.485	0.465	0.480	310,000	145,450	0.4692	3.135	3.135	3.167	3.037	3.135	47,468	3.0642	-1.03%
2016-07-14	0.485	0.480	0.485	0.480	0.495	400,144	195,666	0.4890	3.167	3.135	3.167	3.135	3.233	61,271	3.1934	3.19%
2016-07-13	0.470	0.470	0.480	0.470	0.470	110,224	51,507	0.4673	3.069	3.069	3.135	3.069	3.069	16,878	3.0517	0.00%
2016-07-12	0.470	0.455	0.470	0.440	0.480	802,448	375,072	0.4674	3.069	2.971	3.069	2.873	3.135	122,874	3.0525	8.05%
2016-07-11	0.435	0.425	0.440	0.420	0.440	702,032	307,904	0.4386	2.841	2.776	2.873	2.743	2.873	107,498	2.8643	1.16%
2016-07-08	0.430	0.430	0.435	0.395	0.430	180,000	73,900	0.4106	2.808	2.808	2.841	2.580	2.808	27,562	2.6812	0.00%
2016-07-07	0.430	0.420	0.430	0.425	0.430	178,928	76,669	0.4285	2.808	2.743	2.808	2.776	2.808	27,398	2.7983	1.18%
2016-07-06	0.425	0.425	0.450	0.420	0.420	50,432	21,174	0.4199	2.776	2.776	2.939	2.743	2.743	7,722	2.7419	-3.41%
2016-07-05	0.440	0.420	0.450	0.440	0.450	90,000	40,400	0.4489	2.873	2.743	2.939	2.873	2.939	13,781	2.9315	0.00%
2016-07-04	0.440	0.435	0.440	0.420	0.445	659,008	290,321	0.4405	2.873	2.841	2.873	2.743	2.906	100,910	2.8770	4.76%
2016-06-30	0.420	0.405	0.430	0.400	0.420	146,560	61,092	0.4168	2.743	2.645	2.808	2.612	2.743	22,442	2.7222	5.00%
2016-06-29	0.400	0.390	0.420	0.400	0.410	723,312	290,510	0.4016	2.612	2.547	2.743	2.612	2.678	110,756	2.6230	2.56%
2016-06-28	0.390	0.390	0.410	0.390	0.395	30,000	11,750	0.3917	2.547	2.547	2.678	2.547	2.580	4,594	2.5578	-4.88%
2016-06-27	0.410	0.400	0.410	0.355	0.410	890,000	348,150	0.3912	2.678	2.612	2.678	2.318	2.678	136,280	2.5547	1.23%
2016-06-24	0.405	0.405	0.430	0.400	0.400	10,000	4,000	0.4000	2.645	2.645	2.808	2.612	2.612	1,531	2.6123	-5.81%
2016-06-23	0.430	0.430	0.440	0.425	0.440	494,320	212,714	0.4303	2.808	2.808	2.873	2.776	2.873	75,692	2.8103	0.00%
2016-06-22	0.430	0.410	0.430	-	-	0	0	-	2.808	2.678	2.808	-	-	0	-	0.00%
2016-06-21	0.430	0.410	0.430	0.430	0.435	290,000	123,600	0.4262	2.808	2.678	2.808	2.808	2.841	44,406	2.7834	0.00%
2016-06-20	0.430	0.415	0.430	0.425	0.430	78,352	33,055	0.4219	2.808	2.710	2.808	2.776	2.808	11,998	2.7551	3.61%
2016-06-17	0.415	0.415	0.435	0.410	0.410	50,000	20,500	0.4100	2.710	2.710	2.841	2.678	2.678	7,656	2.6776	0.00%
2016-06-16	0.415	0.415	0.440	0.415	0.420	120,000	50,050	0.4171	2.710	2.710	2.873	2.710	2.743	18,375	2.7238	0.00%
2016-06-15	0.415	0.405	0.420	0.415	0.415	30,576	12,671	0.4144	2.710	2.645	2.743	2.710	2.710	4,682	2.7064	2.47%
2016-06-14	0.405	0.405	0.425	0.405	0.425	300,000	125,300	0.4177	2.645	2.645	2.776	2.645	2.776	45,937	2.7276	-1.22%
2016-06-13	0.410	0.405	0.420	0.400	0.410	723,600	296,118	0.4092	2.678	2.645	2.743	2.612	2.678	110,800	2.6725	-4.65%
2016-06-10	0.430	0.425	0.435	0.425	0.430	380,000	162,700	0.4282	2.808	2.776	2.841	2.776	2.808	58,187	2.7962	2.38%
2016-06-08	0.420	0.410	0.420	0.405	0.425	165,936	67,865	0.4090	2.743	2.678	2.743	2.645	2.776	25,409	2.6709	0.00%
2016-06-07	0.420	0.420	0.430	0.410	0.415	28,640	11,601	0.4051	2.743	2.743	2.808	2.678	2.710	4,385	2.6453	1.20%
2016-06-06	0.415	0.415	0.430	0.415	0.420	20,000	8,350	0.4175	2.710	2.710	2.808	2.710	2.743	3,062	2.7266	-4.60%
2016-06-03	0.435	0.400	0.440	-	-	0	0	-	2.841	2.612	2.873	-	-	0	-	0.00%
2016-06-02	0.435	0.415	0.435	0.435	0.435	80,001	34,800	0.4350	2.841	2.710	2.841	2.841	2.841	12,250	2.8408	-1.14%
2016-06-01	0.440	0.405	0.440	0.440	0.440	10,000	4,400	0.4400	2.873	2.645	2.873	2.873	2.873	1,531	2.8735	7.32%
2016-05-31	0.410	0.400	0.415	0.410	0.410	210,576	86,318	0.4099	2.678	2.612	2.710	2.678	2.678	32,244	2.6770	0.00%
2016-05-30	0.410	0.410	0.425	0.410	0.425	120,000	50,550	0.4213	2.678	2.678	2.776	2.678	2.776	18,375	2.7510	-3.53%
2016-05-27	0.425	0.405	0.435	-	-	0	0	-	2.776	2.645	2.841	-	-	0	-	0.00%
2016-05-26	0.425	0.415	0.440	-	-	0	0	-	2.776	2.710	2.873	-	-	0	-	0.00%
2016-05-25	0.425	0.425	0.445	0.425	0.425	100,000	42,500	0.4250	2.776	2.776	2.906	2.776	2.776	15,312	2.7755	-1.16%
2016-05-24	0.430	0.430	0.440	0.430	0.435	120,000	51,950	0.4329	2.808	2.808	2.873	2.808	2.841	18,375	2.8272	-3.37%
2016-05-23	0.445	0.435	0.445	0.420	0.445	2,285,184	984,275	0.4307	2.906	2.841	2.906	2.743	2.906	349,915	2.8129	7.23%
2016-05-20	0.425	0.420	0.425	0.420	0.425	1,151,440	488,133	0.4239	2.710	2.678	2.710	2.678	2.710	180,561	2.7034	1.19%
2016-05-19	0.420	0.420	0.430	0.420	0.420	171,392	71,756	0.4187	2.678	2.678	2.742	2.678	2.678	26,877	2.6698	0.00%
2016-05-18	0.420	0.420	0.425	0.420	0.425	238,720	100,288	0.4201	2.678	2.678	2.710	2.678	2.710	37,434	2.6790	-1.18%
2016-05-17	0.425	0.420	0.430	0.420	0.420	50,000	21,000	0.4200	2.710	2.678	2.742	2.678	2.678	7,841	2.6783	0.00%
2016-05-16	0.425	0.425	0.430	0.400	0.430	600,432	256,472	0.4271	2.710	2.710	2.742	2.551	2.742	94,156	2.7239	-1.16%
2016-05-13	0.430	0.425	0.430	0.420	0.435	1,790,000	768,100	0.4291	2.742	2.710	2.742	2.678	2.774	280,696	2.7364	2.38%
2016-05-12	0.420	0.415	0.420	0.415	0.430	1,070,288	448,513	0.4191	2.678	2.646	2.678	2.646	2.742	167,835	2.6723	-2.33%
2016-05-11	0.430	0.425	0.430	0.420	0.465	2,240,720	972,191	0.4339	2.742	2.710	2.742	2.678	2.965	351,375	2.7668	-1.15%
2016-05-10	0.435	0.435	0.440	0.425	0.475	5,610,288	2,477,619	0.4416	2.774	2.774	2.806	2.710	3.029	879,768	2.8162	0.00%
2016-05-09	0.435	0.430	0.435	0.430	0.530	9,202,160	4,400,207	0.4782	2.774	2.742	2.774	2.742	3.380	1,443,021	3.0493	-7.45%
2016-05-06	0.470	0.445	0.470	0.425	0.470	1,225,184	542,291	0.4426	2.997	2.838	2.997	2.710	2.997	192,125	2.8226	6.82%
2016-05-05	0.440	0.435	0.440	0.415	0.440	223,456	94,582	0.4233	2.806	2.774	2.806	2.646	2.806	35,041	2.6992	0.00%
2016-05-04	0.440	0.430	0.440	0.415	0.450	9,900,864	4,122,591	0.4164	2.806	2.742	2.806	2.646	2.870	1,552,587	2.6553	-4.35%
2016-05-03	0.460	0.460	0.475	0.450	0.465	240,000	110,000	0.4583	2.933	2.933	3.029	2.870	2.965	37,635	2.9228	-1.08%
2016-04-29	0.465	0.455	0.470	0.465	0.485	161,440	75,719	0.4690	2.965	2.902	2.997	2.965	3.093	25,316	2.9910	-2.11%
2016-04-28	0.475	0.470	0.480	0.475	0.520	2,346,528	1,155,935	0.4926	3.029	2.997	3.061	3.029	3.316	367,967	3.1414	-1.04%
2016-04-27	0.480	0.480	0.485	0.430	0.480	2,048,784	942,864	0.4602	3.061	3.061	3.093	2.742	3.061	321,277	2.9347	9.09%
2016-04-26	0.440	0.435	0.440	0.380	0.450	1,660,000	710,250	0.4279	2.806	2.774	2.806	2.423	2.870	260,310	2.7285	4.76%
2016-04-25	0.420	0.415	0.420	0.425	0.425	20,000	8,500	0.4250	2.678	2.646	2.678	2.710	2.710	3,136	2.7102	-1.18%
2016-04-22	0.425	0.420	0.425	0.425	0.425	40,720	17,280	0.4244	2.710	2.678	2.710	2.710	2.710	6,385	2.7062	0.00%
2016-04-21	0.425	0.410	0.425	0.405	0.425	312,960	130,574	0.4172	2.710	2.615	2.710	2.583	2.710	49,076	2.6606	1.19%
2016-04-20	0.420	0.415	0.425	0.405	0.420	392,160	160,531	0.4094	2.678	2.646	2.710	2.583	2.678	61,496	2.6104	0.00%
2016-04-19	0.420	0.420	0.435	0.420	0.445	634,896	272,546	0.4293	2.678	2.678	2.774	2.678	2.838	99,560	2.7375	-3.45%
2016-04-18	0.435	0.435	0.440	0.395	0.430	534,256	221,062	0.4138	2.774	2.774	2.806	2.519	2.742	83,778	2.6387	7.41%
2016-04-15	0.405	0.405	0.420	0.400	0.410	350,720	140,473	0.4005	2.583	2.583	2.678	2.551	2.615	54,998	2.5542	-3.57%
2016-04-14	0.420	0.415	0.420	0.390	0.445	483,248	206,632	0.4276	2.678	2.646	2.678	2.487	2.838	75,780	2.7267	-1.18%
2016-04-13	0.425	0.425	0.430	0.415	0.430	1,790,720	752,038	0.4200	2.710	2.710	2.742	2.646	2.742	280,809	2.6781	2.41%
2016-04-12	0.415	0.400	0.415	0.385	0.415	644,032	249,612	0.3876	2.646	2.551	2.646	2.455	2.646	100,993	2.4716	1.22%
2016-04-11	0.410	0.400	0.415	0.400	0.430	660,000	270,100	0.4092	2.615	2.551	2.646	2.551	2.742	103,497	2.6097	6.49%
2016-04-08	0.385	0.380	0.395	-	-	2,880	1,036	0.3597	2.455	2.423	2.519	-	-	452	2.2940	0.00%
2016-04-07	0.385	0.385	0.400	0.385	0.385	70,000	27,100	0.3871	2.455	2.455	2.551	2.455	2.455	10,977	2.4688	-1.28%
2016-04-06	0.390	0.380	0.390	0.360	0.390	242,752	91,463	0.3768	2.487	2.423	2.487	2.296	2.487	38,067	2.4027	-2.50%
2016-04-05	0.400	0.380	0.400	0.380	0.400	90,000	35,200	0.3911	2.551	2.423	2.551	2.423	2.551	14,113	2.4941	5.26%
2016-04-01	0.380	0.380	0.390	0.360	0.380	231,360	87,169	0.3768	2.423	2.423	2.487	2.296	2.423	36,280	2.4027	-2.56%
2016-03-31	0.390	0.385	0.400	0.390	0.390	100,720	39,262	0.3898	2.487	2.455	2.551	2.487	2.487	15,794	2.4858	0.00%
2016-03-30	0.390	0.390	0.400	0.390	0.400	234,128	92,820	0.3964	2.487	2.487	2.551	2.487	2.551	36,714	2.5282	-2.50%
2016-03-29	0.400	0.390	0.400	0.380	0.400	583,392	226,651	0.3885	2.551	2.487	2.551	2.423	2.551	91,484	2.4775	5.26%
2016-03-24	0.380	0.380	0.390	0.375	0.390	491,152	186,658	0.3800	2.423	2.423	2.487	2.391	2.487	77,019	2.4235	-5.00%
2016-03-23	0.400	0.395	0.415	0.400	0.430	646,560	260,546	0.4030	2.551	2.519	2.646	2.551	2.742	101,389	2.5698	-4.76%
2016-03-22	0.420	0.420	0.425	0.390	0.430	1,041,728	419,402	0.4026	2.678	2.678	2.710	2.487	2.742	163,357	2.5674	10.53%
2016-03-21	0.380	0.370	0.380	0.370	0.400	236,480	90,046	0.3808	2.423	2.359	2.423	2.359	2.551	37,083	2.4282	4.11%
2016-03-18	0.365	0.365	0.390	0.365	0.390	260,720	98,909	0.3794	2.328	2.328	2.487	2.328	2.487	40,884	2.4192	-8.75%
2016-03-17	0.400	0.405	0.420	0.375	0.430	3,051,526	1,217,927	0.3991	2.551	2.583	2.678	2.391	2.742	478,520	2.5452	3.90%
2016-03-16	0.385	0.375	0.385	0.360	0.400	2,670,144	1,027,048	0.3846	2.455	2.391	2.455	2.296	2.551	418,714	2.4529	6.94%
2016-03-15	0.360	0.360	0.375	0.350	0.370	593,312	217,229	0.3661	2.296	2.296	2.391	2.232	2.359	93,039	2.3348	-1.37%
2016-03-14	0.365	0.365	0.380	0.360	0.385	176,912	63,888	0.3611	2.328	2.328	2.423	2.296	2.455	27,742	2.3029	1.39%
2016-03-11	0.360	0.350	0.365	0.350	0.370	450,000	160,050	0.3557	2.296	2.232	2.328	2.232	2.359	70,566	2.2681	5.88%
2016-03-10	0.340	0.340	0.370	0.330	0.360	151,296	50,819	0.3359	2.168	2.168	2.359	2.104	2.296	23,725	2.1420	-5.56%
2016-03-09	0.360	0.360	0.370	0.355	0.360	81,440	28,989	0.3560	2.296	2.296	2.359	2.264	2.296	12,771	2.2699	1.41%
2016-03-08	0.355	0.355	0.375	0.345	0.355	140,000	49,400	0.3529	2.264	2.264	2.391	2.200	2.264	21,954	2.2502	2.90%
2016-03-07	0.345	0.345	0.365	0.345	0.355	620,720	217,491	0.3504	2.200	2.200	2.328	2.200	2.264	97,337	2.2344	-5.48%
2016-03-04	0.365	0.360	0.370	0.350	0.390	2,062,304	751,994	0.3646	2.328	2.296	2.359	2.232	2.487	323,397	2.3253	1.39%
2016-03-03	0.360	0.360	0.380	0.360	0.375	866,480	317,503	0.3664	2.296	2.296	2.423	2.296	2.391	135,876	2.3367	-5.26%
2016-03-02	0.380	0.380	0.390	0.360	0.395	1,479,648	559,341	0.3780	2.423	2.423	2.487	2.296	2.519	232,028	2.4107	-7.32%
2016-03-01	0.410	0.400	0.420	0.400	0.485	2,959,520	1,285,952	0.4345	2.615	2.551	2.678	2.551	3.093	464,092	2.7709	-6.82%
2016-02-29	0.440	0.420	0.440	0.360	0.450	7,667,584	3,056,301	0.3986	2.806	2.678	2.806	2.296	2.870	1,202,379	2.5419	22.22%
2016-02-26	0.360	0.355	0.360	0.350	0.360	172,304	61,733	0.3583	2.296	2.264	2.296	2.232	2.296	27,020	2.2848	1.41%
2016-02-25	0.355	0.350	0.355	0.345	0.385	820,288	294,996	0.3596	2.264	2.232	2.264	2.200	2.455	128,632	2.2933	-1.39%
2016-02-24	0.360	0.355	0.365	0.345	0.370	440,000	155,950	0.3544	2.296	2.264	2.328	2.200	2.359	68,998	2.2602	4.35%
2016-02-23	0.345	0.345	0.355	0.345	0.350	312,592	107,812	0.3449	2.200	2.200	2.264	2.200	2.232	49,019	2.1994	0.00%
2016-02-22	0.345	0.340	0.355	0.340	0.345	20,000	6,850	0.3425	2.200	2.168	2.264	2.168	2.200	3,136	2.1841	1.47%
2016-02-19	0.340	0.340	0.355	0.340	0.340	20,720	7,030	0.3393	2.168	2.168	2.264	2.168	2.168	3,249	2.1636	-1.45%
2016-02-18	0.345	0.345	0.355	0.345	0.360	190,720	66,241	0.3473	2.200	2.200	2.264	2.200	2.296	29,907	2.2149	-4.17%
2016-02-17	0.360	0.340	0.360	0.335	0.360	293,600	98,516	0.3355	2.296	2.168	2.296	2.136	2.296	46,040	2.1398	4.35%
2016-02-16	0.345	0.340	0.345	0.335	0.355	150,160	52,601	0.3503	2.200	2.168	2.200	2.136	2.264	23,547	2.2339	-2.82%
2016-02-15	0.355	0.350	0.355	0.345	0.380	552,448	198,929	0.3601	2.264	2.232	2.264	2.200	2.423	86,631	2.2963	2.90%
2016-02-12	0.345	0.330	0.350	0.345	0.345	60,000	20,700	0.3450	2.200	2.104	2.232	2.200	2.200	9,409	2.2001	0.00%
2016-02-11	0.345	0.325	0.345	0.310	0.345	100,000	31,600	0.3160	2.200	2.073	2.200	1.977	2.200	15,681	2.0151	2.99%
2016-02-05	0.335	0.325	0.335	0.330	0.350	531,440	180,553	0.3397	2.136	2.073	2.136	2.104	2.232	83,337	2.1665	-6.94%
2016-02-04	0.360	0.340	0.360	0.340	0.365	274,032	95,790	0.3496	2.296	2.168	2.296	2.168	2.328	42,972	2.2291	7.46%
2016-02-03	0.335	0.335	0.345	0.330	0.365	1,211,440	414,060	0.3418	2.136	2.136	2.200	2.104	2.328	189,970	2.1796	-1.47%
2016-02-02	0.340	0.340	0.345	0.340	0.365	795,760	275,028	0.3456	2.168	2.168	2.200	2.168	2.328	124,786	2.2040	3.03%
2016-02-01	0.330	0.330	0.340	0.330	0.380	402,160	140,741	0.3500	2.104	2.104	2.168	2.104	2.423	63,064	2.2317	-7.04%
2016-01-29	0.355	0.345	0.360	0.315	0.375	3,125,168	1,083,652	0.3467	2.264	2.200	2.296	2.009	2.391	490,068	2.2112	5.97%
2016-01-28	0.335	0.335	0.350	0.310	0.385	5,757,840	1,931,715	0.3355	2.136	2.136	2.232	1.977	2.455	902,906	2.1394	-14.10%
2016-01-27	0.390	0.370	0.390	0.370	0.420	1,891,008	723,192	0.3824	2.487	2.359	2.487	2.359	2.678	296,535	2.4388	-2.50%
2016-01-26	0.400	0.400	0.410	0.380	0.435	2,270,720	912,566	0.4019	2.551	2.551	2.615	2.423	2.774	356,079	2.5628	-11.11%
2016-01-25	0.450	0.430	0.450	0.430	0.465	1,710,000	759,950	0.4444	2.870	2.742	2.870	2.742	2.965	268,151	2.8340	1.12%
2016-01-22	0.445	0.440	0.445	0.435	0.485	3,593,312	1,619,019	0.4506	2.838	2.806	2.838	2.774	3.093	563,479	2.8733	-4.30%
2016-01-21	0.465	0.460	0.465	0.430	0.480	4,535,328	2,060,580	0.4543	2.965	2.933	2.965	2.742	3.061	711,200	2.8973	2.20%
2016-01-20	0.455	0.450	0.465	0.440	0.510	5,640,000	2,620,150	0.4646	2.902	2.870	2.965	2.806	3.252	884,427	2.9625	-10.78%
2016-01-19	0.510	0.495	0.520	0.450	0.540	13,013,904	6,328,474	0.4863	3.252	3.157	3.316	2.870	3.444	2,040,753	3.1010	8.51%
2016-01-18	0.470	0.460	0.470	0.460	0.520	2,619,792	1,225,735	0.4679	2.997	2.933	2.997	2.933	3.316	410,818	2.9836	-4.08%
2016-01-15	0.490	0.475	0.490	0.465	0.590	5,874,320	2,986,338	0.5084	3.125	3.029	3.125	2.965	3.762	921,171	3.2419	-2.00%
2016-01-14	0.500	0.490	0.510	0.485	0.570	5,339,504	2,732,473	0.5117	3.189	3.125	3.252	3.093	3.635	837,305	3.2634	-10.71%
2016-01-13	0.560	0.550	0.560	0.530	1.100	11,403,448	7,429,119	0.6515	3.571	3.507	3.571	3.380	7.015	1,788,212	4.1545	-22.22%
2016-01-12	0.720	0.690	0.730	0.710	1.050	3,254,256	2,686,943	0.8257	4.591	4.400	4.655	4.528	6.696	510,311	5.2653	-26.53%
2016-01-11	0.980	0.900	0.980	0.930	1.100	710,128	704,878	0.9926	6.249	5.739	6.249	5.931	7.015	111,357	6.3299	-7.55%
2016-01-08	1.060	1.050	1.070	0.990	1.230	1,362,860	1,439,523	1.0563	6.760	6.696	6.823	6.313	7.844	213,715	6.7357	7.07%
2016-01-07	0.990	0.960	1.010	0.860	3.350	2,693,910	3,524,893	1.3085	6.313	6.122	6.441	5.484	21.36	422,441	8.3441