Prices and Webb-site Total Returns

Astrum Financial Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08333	2016-07-14			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
2026-02-03	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-02-02	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-30	0.380	0.330	0.440	-	-	0	0	-	0.380	0.330	0.440	-	-	0	-	0.00%
2026-01-29	0.380	0.330	0.440	-	-	5,000	1,725	0.3450	0.380	0.330	0.440	-	-	5,000	0.3450	0.00%
2026-01-28	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-27	0.380	0.330	0.440	-	-	0	0	-	0.380	0.330	0.440	-	-	0	-	0.00%
2026-01-26	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-23	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-22	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-21	0.380	0.335	0.400	-	-	0	0	-	0.380	0.335	0.400	-	-	0	-	0.00%
2026-01-20	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2026-01-19	0.380	0.365	0.400	-	-	0	0	-	0.380	0.365	0.400	-	-	0	-	0.00%
2026-01-16	0.380	0.330	0.440	-	-	0	0	-	0.380	0.330	0.440	-	-	0	-	0.00%
2026-01-15	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-14	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-13	0.380	0.335	0.440	-	-	0	0	-	0.380	0.335	0.440	-	-	0	-	0.00%
2026-01-09	0.380	0.330	0.440	-	-	0	0	-	0.380	0.330	0.440	-	-	0	-	0.00%
2026-01-08	0.380	0.380	0.440	0.365	0.370	30,000	11,025	0.3675	0.380	0.380	0.440	0.365	0.370	30,000	0.3675	-2.56%
2026-01-07	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	-7.14%
2026-01-06	0.420	0.280	0.430	-	-	0	0	-	0.420	0.280	0.430	-	-	0	-	0.00%
2026-01-05	0.420	0.320	0.420	-	-	0	0	-	0.420	0.320	0.420	-	-	0	-	-8.70%
2025-12-31	0.460	0.330	0.440	0.390	0.465	220,000	95,675	0.4349	0.460	0.330	0.440	0.390	0.465	220,000	0.4349	27.78%
2025-12-30	0.360	0.320	-	-	-	500	155	0.3100	0.360	0.320	-	-	-	500	0.3100	9.09%
2025-12-29	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-24	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-23	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-22	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-19	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-18	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-17	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-16	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-15	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-12	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-11	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-10	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-09	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-08	0.330	0.320	0.330	0.330	0.330	35,000	11,550	0.3300	0.330	0.320	0.330	0.330	0.330	35,000	0.3300	0.00%
2025-12-05	0.330	0.320	-	-	-	0	0	-	0.330	0.320	-	-	-	0	-	0.00%
2025-12-04	0.330	0.325	0.410	0.330	0.335	18,000	5,960	0.3311	0.330	0.325	0.410	0.330	0.335	18,000	0.3311	-10.81%
2025-12-03	0.370	0.325	0.410	-	-	0	0	-	0.370	0.325	0.410	-	-	0	-	0.00%
2025-12-02	0.370	0.325	0.410	-	-	0	0	-	0.370	0.325	0.410	-	-	0	-	0.00%
2025-12-01	0.370	0.325	0.410	-	-	0	0	-	0.370	0.325	0.410	-	-	0	-	0.00%
2025-11-28	0.370	0.325	0.410	-	-	0	0	-	0.370	0.325	0.410	-	-	0	-	0.00%
2025-11-27	0.370	0.325	0.410	-	-	0	0	-	0.370	0.325	0.410	-	-	0	-	0.00%
2025-11-26	0.370	0.325	0.400	0.370	0.370	8,000	2,870	0.3588	0.370	0.325	0.400	0.370	0.370	8,000	0.3588	0.00%
2025-11-25	0.370	0.325	0.400	0.370	0.370	15,000	5,550	0.3700	0.370	0.325	0.400	0.370	0.370	15,000	0.3700	1.37%
2025-11-24	0.365	0.325	0.375	0.365	0.365	20,000	7,300	0.3650	0.365	0.325	0.375	0.365	0.365	20,000	0.3650	0.00%
2025-11-21	0.365	0.325	0.410	-	-	0	0	-	0.365	0.325	0.410	-	-	0	-	0.00%
2025-11-20	0.365	0.325	0.375	-	-	0	0	-	0.365	0.325	0.375	-	-	0	-	0.00%
2025-11-19	0.365	0.320	0.410	-	-	0	0	-	0.365	0.320	0.410	-	-	0	-	0.00%
2025-11-18	0.365	0.320	0.410	-	-	0	0	-	0.365	0.320	0.410	-	-	0	-	0.00%
2025-11-17	0.365	0.320	0.370	-	-	0	0	-	0.365	0.320	0.370	-	-	0	-	0.00%
2025-11-14	0.365	0.320	0.370	-	-	0	0	-	0.365	0.320	0.370	-	-	0	-	0.00%
2025-11-13	0.365	0.320	0.375	-	-	0	0	-	0.365	0.320	0.375	-	-	0	-	0.00%
2025-11-12	0.365	0.325	0.370	-	-	0	0	-	0.365	0.325	0.370	-	-	0	-	0.00%
2025-11-11	0.365	0.325	0.380	-	-	0	0	-	0.365	0.325	0.380	-	-	0	-	14.06%
2025-11-07	0.320	0.315	0.360	-	-	0	0	-	0.320	0.315	0.360	-	-	0	-	0.00%
2025-11-06	0.320	0.315	0.360	-	-	0	0	-	0.320	0.315	0.360	-	-	0	-	0.00%
2025-11-05	0.320	0.320	0.350	0.315	0.320	80,000	25,300	0.3163	0.320	0.320	0.350	0.315	0.320	80,000	0.3163	-5.88%
2025-11-04	0.340	0.325	0.450	-	-	0	0	-	0.340	0.325	0.450	-	-	0	-	0.00%
2025-11-03	0.340	0.325	0.405	-	-	0	0	-	0.340	0.325	0.405	-	-	0	-	0.00%
2025-10-31	0.340	0.340	0.455	-	-	0	0	-	0.340	0.340	0.455	-	-	0	-	0.00%
2025-10-30	0.340	0.335	0.450	-	-	0	0	-	0.340	0.335	0.450	-	-	0	-	0.00%
2025-10-28	0.340	0.340	0.455	-	-	0	0	-	0.340	0.340	0.455	-	-	0	-	0.00%
2025-10-27	0.340	0.340	0.450	0.340	0.340	5,000	1,700	0.3400	0.340	0.340	0.450	0.340	0.340	5,000	0.3400	0.00%
2025-10-24	0.340	0.345	0.420	0.335	0.335	10,000	3,350	0.3350	0.340	0.345	0.420	0.335	0.335	10,000	0.3350	-10.53%
2025-10-23	0.380	0.325	0.420	-	-	0	0	-	0.380	0.325	0.420	-	-	0	-	0.00%
2025-10-22	0.380	0.325	0.420	-	-	0	0	-	0.380	0.325	0.420	-	-	0	-	0.00%
2025-10-21	0.380	0.380	0.420	0.380	0.380	50,000	19,000	0.3800	0.380	0.380	0.420	0.380	0.380	50,000	0.3800	1.33%
2025-10-20	0.375	0.325	0.375	-	-	0	0	-	0.375	0.325	0.375	-	-	0	-	0.00%
2025-10-17	0.375	0.325	0.400	0.365	0.375	105,000	39,225	0.3736	0.375	0.325	0.400	0.365	0.375	105,000	0.3736	1.35%
2025-10-16	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2025-10-15	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	-1.33%
2025-10-14	0.375	0.325	0.375	-	-	0	0	-	0.375	0.325	0.375	-	-	0	-	0.00%
2025-10-13	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2025-10-10	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2025-10-09	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2025-10-08	0.375	0.375	0.415	0.325	0.375	90,000	32,850	0.3650	0.375	0.375	0.415	0.325	0.375	90,000	0.3650	8.70%
2025-10-06	0.345	0.330	0.345	0.350	0.350	10,000	3,500	0.3500	0.345	0.330	0.345	0.350	0.350	10,000	0.3500	-4.17%
2025-10-03	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2025-10-02	0.360	0.350	0.370	0.345	0.360	56,000	19,725	0.3522	0.360	0.350	0.370	0.345	0.360	56,000	0.3522	4.35%
2025-09-30	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2025-09-29	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2025-09-26	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2025-09-25	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2025-09-24	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2025-09-23	0.345	0.320	0.350	0.345	0.345	5,000	1,725	0.3450	0.345	0.320	0.350	0.345	0.345	5,000	0.3450	7.81%
2025-09-22	0.320	0.320	0.345	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.345	0.320	0.320	20,000	0.3200	0.00%
2025-09-19	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	0.00%
2025-09-18	0.320	0.320	0.350	0.320	0.335	110,000	35,475	0.3225	0.320	0.320	0.350	0.320	0.335	110,000	0.3225	-4.48%
2025-09-17	0.335	0.330	0.360	0.330	0.335	30,000	10,000	0.3333	0.335	0.330	0.360	0.330	0.335	30,000	0.3333	-2.90%
2025-09-16	0.345	0.325	0.345	0.345	0.345	33,000	11,325	0.3432	0.345	0.325	0.345	0.345	0.345	33,000	0.3432	0.00%
2025-09-15	0.345	0.345	0.365	0.345	0.350	245,000	84,575	0.3452	0.345	0.345	0.365	0.345	0.350	245,000	0.3452	-1.43%
2025-09-12	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-2.78%
2025-09-11	0.360	0.330	0.365	0.345	0.360	65,000	22,725	0.3496	0.360	0.330	0.365	0.345	0.360	65,000	0.3496	-5.26%
2025-09-10	0.380	0.350	0.385	-	-	0	0	-	0.380	0.350	0.385	-	-	0	-	0.00%
2025-09-09	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	-1.30%
2025-09-08	0.385	0.350	0.400	0.385	0.385	15,000	5,775	0.3850	0.385	0.350	0.400	0.385	0.385	15,000	0.3850	0.00%
2025-09-05	0.385	0.365	0.385	0.385	0.385	5,000	1,925	0.3850	0.385	0.365	0.385	0.385	0.385	5,000	0.3850	-1.28%
2025-09-04	0.390	0.380	0.390	-	-	1,000	360	0.3600	0.390	0.380	0.390	-	-	1,000	0.3600	-1.27%
2025-09-03	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	-1.25%
2025-09-02	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2025-09-01	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2025-08-29	0.405	0.365	0.405	-	-	0	0	-	0.405	0.365	0.405	-	-	0	-	-1.22%
2025-08-28	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-6.82%
2025-08-27	0.440	0.350	0.440	0.360	0.445	71,000	26,985	0.3801	0.440	0.350	0.440	0.360	0.445	71,000	0.3801	10.00%
2025-08-26	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-2.44%
2025-08-25	0.410	0.410	0.450	-	-	500	180	0.3600	0.410	0.410	0.450	-	-	500	0.3600	6.49%
2025-08-22	0.385	0.380	0.400	0.385	0.385	35,000	13,475	0.3850	0.385	0.380	0.400	0.385	0.385	35,000	0.3850	-8.33%
2025-08-21	0.420	0.345	0.450	0.355	0.390	120,000	43,850	0.3654	0.420	0.345	0.450	0.355	0.390	120,000	0.3654	5.00%
2025-08-20	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2025-08-19	0.400	0.360	0.400	0.400	0.400	170,000	68,000	0.4000	0.400	0.360	0.400	0.400	0.400	170,000	0.4000	0.00%
2025-08-18	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2025-08-15	0.400	0.360	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	0.360	0.400	0.400	0.400	5,000	0.4000	3.90%
2025-08-14	0.385	0.360	0.385	0.370	0.385	25,000	9,325	0.3730	0.385	0.360	0.385	0.370	0.385	25,000	0.3730	-1.28%
2025-08-13	0.390	0.370	0.390	0.390	0.400	40,000	15,775	0.3944	0.390	0.370	0.390	0.390	0.400	40,000	0.3944	-1.27%
2025-08-12	0.395	0.355	0.395	-	-	0	0	-	0.395	0.355	0.395	-	-	0	-	-1.25%
2025-08-11	0.400	0.350	0.430	0.350	0.400	215,000	77,300	0.3595	0.400	0.350	0.430	0.350	0.400	215,000	0.3595	11.11%
2025-08-08	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2025-08-07	0.360	0.350	0.355	0.345	0.360	110,000	38,150	0.3468	0.360	0.350	0.355	0.345	0.360	110,000	0.3468	-7.69%
2025-08-06	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2025-08-05	0.390	0.345	0.390	-	-	500	175	0.3500	0.390	0.345	0.390	-	-	500	0.3500	0.00%
2025-08-04	0.390	0.345	0.390	0.375	0.390	17,500	6,650	0.3800	0.390	0.345	0.390	0.375	0.390	17,500	0.3800	-1.27%
2025-08-01	0.395	0.345	0.390	-	-	0	0	-	0.395	0.345	0.390	-	-	0	-	0.00%
2025-07-31	0.395	0.340	0.395	0.345	0.395	85,000	30,475	0.3585	0.395	0.340	0.395	0.345	0.395	85,000	0.3585	3.95%
2025-07-30	0.380	0.350	0.380	0.380	0.385	80,000	30,650	0.3831	0.380	0.350	0.380	0.380	0.385	80,000	0.3831	-1.30%
2025-07-29	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	-3.75%
2025-07-28	0.400	0.340	0.400	0.370	0.400	65,000	24,300	0.3738	0.400	0.340	0.400	0.370	0.400	65,000	0.3738	-2.44%
2025-07-25	0.410	0.350	0.410	0.390	0.410	35,000	13,750	0.3929	0.410	0.350	0.410	0.390	0.410	35,000	0.3929	0.00%
2025-07-24	0.410	0.410	0.435	-	-	0	0	-	0.410	0.410	0.435	-	-	0	-	6.49%
2025-07-23	0.385	0.350	0.385	0.375	0.385	60,000	22,900	0.3817	0.385	0.350	0.385	0.375	0.385	60,000	0.3817	0.00%
2025-07-22	0.385	0.340	0.380	0.315	0.395	1,175,000	373,625	0.3180	0.385	0.340	0.380	0.315	0.395	1,175,000	0.3180	-6.10%
2025-07-21	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2025-07-18	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2025-07-17	0.410	0.335	0.440	0.345	0.390	100,000	36,525	0.3653	0.410	0.335	0.440	0.345	0.390	100,000	0.3653	18.84%
2025-07-16	0.345	0.340	0.365	0.345	0.390	180,000	67,850	0.3769	0.345	0.340	0.365	0.345	0.390	180,000	0.3769	-15.85%
2025-07-15	0.410	0.365	0.430	0.360	0.425	275,000	104,550	0.3802	0.410	0.365	0.430	0.360	0.425	275,000	0.3802	0.00%
2025-07-14	0.410	0.370	0.415	0.335	0.410	305,000	111,775	0.3665	0.410	0.370	0.415	0.335	0.410	305,000	0.3665	0.00%
2025-07-11	0.410	0.340	0.410	0.330	0.440	55,000	22,025	0.4005	0.410	0.340	0.410	0.330	0.440	55,000	0.4005	13.89%
2025-07-10	0.360	0.320	0.390	-	-	0	0	-	0.360	0.320	0.390	-	-	0	-	0.00%
2025-07-09	0.360	0.320	0.390	-	-	0	0	-	0.360	0.320	0.390	-	-	0	-	0.00%
2025-07-08	0.360	0.330	0.390	-	-	0	0	-	0.360	0.330	0.390	-	-	0	-	0.00%
2025-07-07	0.360	0.325	0.360	0.360	0.360	80,000	28,800	0.3600	0.360	0.325	0.360	0.360	0.360	80,000	0.3600	-2.70%
2025-07-04	0.370	0.310	0.385	0.310	0.370	210,000	67,175	0.3199	0.370	0.310	0.385	0.310	0.370	210,000	0.3199	5.71%
2025-07-03	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	-1.41%
2025-07-02	0.355	0.290	0.410	0.345	0.345	40,000	13,800	0.3450	0.355	0.290	0.410	0.345	0.345	40,000	0.3450	0.00%
2025-06-30	0.355	0.305	0.390	-	-	500	150	0.3000	0.355	0.305	0.390	-	-	500	0.3000	0.00%
2025-06-27	0.355	0.305	0.360	0.355	0.360	55,000	19,750	0.3591	0.355	0.305	0.360	0.355	0.360	55,000	0.3591	0.00%
2025-06-26	0.355	0.320	0.355	0.310	0.355	150,000	47,875	0.3192	0.355	0.320	0.355	0.310	0.355	150,000	0.3192	7.58%
2025-06-25	0.330	0.300	0.330	0.330	0.330	5,000	1,650	0.3300	0.330	0.300	0.330	0.330	0.330	5,000	0.3300	3.13%
2025-06-24	0.320	0.285	0.320	0.305	0.330	30,000	9,275	0.3092	0.320	0.285	0.320	0.305	0.330	30,000	0.3092	1.59%
2025-06-23	0.315	0.290	0.315	0.285	0.350	505,000	150,975	0.2990	0.315	0.290	0.315	0.285	0.350	505,000	0.2990	-18.18%
2025-06-20	0.385	0.300	0.390	-	-	0	0	-	0.385	0.300	0.390	-	-	0	-	0.00%
2025-06-19	0.385	0.310	0.385	0.385	0.385	10,000	3,850	0.3850	0.385	0.310	0.385	0.385	0.385	10,000	0.3850	1.32%
2025-06-18	0.380	0.325	0.380	0.360	0.445	55,000	20,925	0.3805	0.380	0.325	0.380	0.360	0.445	55,000	0.3805	7.04%
2025-06-17	0.355	0.305	0.355	0.355	0.355	20,000	7,100	0.3550	0.355	0.305	0.355	0.355	0.355	20,000	0.3550	-1.39%
2025-06-16	0.360	0.300	0.360	0.330	0.360	135,000	46,050	0.3411	0.360	0.300	0.360	0.330	0.360	135,000	0.3411	4.35%
2025-06-13	0.345	0.330	0.410	0.290	0.365	490,000	156,725	0.3198	0.345	0.330	0.410	0.290	0.365	490,000	0.3198	-9.21%
2025-06-12	0.380	0.345	0.375	0.355	0.450	190,000	72,925	0.3838	0.380	0.345	0.375	0.355	0.450	190,000	0.3838	-7.32%
2025-06-11	0.410	0.330	0.410	0.280	0.410	46,000	16,675	0.3625	0.410	0.330	0.410	0.280	0.410	46,000	0.3625	1.23%
2025-06-10	0.405	0.360	0.405	0.410	0.410	5,000	2,050	0.4100	0.405	0.360	0.405	0.410	0.410	5,000	0.4100	2.53%
2025-06-09	0.395	0.340	0.395	0.350	0.405	185,000	68,925	0.3726	0.395	0.340	0.395	0.350	0.405	185,000	0.3726	-4.82%
2025-06-06	0.415	0.315	0.415	-	-	0	0	-	0.415	0.315	0.415	-	-	0	-	0.00%
2025-06-05	0.415	0.315	0.415	0.405	0.420	80,000	33,025	0.4128	0.415	0.315	0.415	0.405	0.420	80,000	0.4128	2.47%
2025-06-04	0.405	0.275	0.405	0.405	0.405	25,000	10,125	0.4050	0.405	0.275	0.405	0.405	0.405	25,000	0.4050	0.00%
2025-06-03	0.405	0.270	0.405	0.420	0.420	10,000	4,200	0.4200	0.405	0.270	0.405	0.420	0.420	10,000	0.4200	-1.22%
2025-06-02	0.410	0.330	0.410	0.420	0.420	5,000	2,100	0.4200	0.410	0.330	0.410	0.420	0.420	5,000	0.4200	20.59%
2025-05-30	0.340	0.280	0.340	0.330	0.345	35,500	11,830	0.3332	0.340	0.280	0.340	0.330	0.345	35,500	0.3332	1.49%
2025-05-29	0.335	0.285	0.335	0.300	0.340	40,000	12,200	0.3050	0.335	0.285	0.335	0.300	0.340	40,000	0.3050	13.56%
2025-05-28	0.295	0.275	0.295	0.300	0.300	5,000	1,500	0.3000	0.295	0.275	0.295	0.300	0.300	5,000	0.3000	5.36%
2025-05-27	0.280	0.280	0.300	0.280	0.310	10,000	2,950	0.2950	0.280	0.280	0.300	0.280	0.310	10,000	0.2950	0.00%
2025-05-26	0.280	0.280	0.320	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.320	0.280	0.280	10,000	0.2800	-13.85%
2025-05-23	0.325	0.275	0.325	0.300	0.340	50,000	16,575	0.3315	0.325	0.275	0.325	0.300	0.340	50,000	0.3315	12.07%
2025-05-22	0.290	0.265	0.300	0.290	0.295	55,000	15,975	0.2905	0.290	0.265	0.300	0.290	0.295	55,000	0.2905	-4.92%
2025-05-21	0.305	0.255	0.305	0.265	0.310	75,000	20,700	0.2760	0.305	0.255	0.305	0.265	0.310	75,000	0.2760	-1.61%
2025-05-20	0.310	0.260	0.300	0.315	0.350	25,000	7,200	0.2880	0.310	0.260	0.300	0.315	0.350	25,000	0.2880	-1.59%
2025-05-19	0.315	0.310	0.380	0.315	1.060	3,490,000	1,954,225	0.5599	0.315	0.310	0.380	0.315	1.060	3,490,000	0.5599	-1.56%
2025-05-16	0.320	0.250	0.335	-	-	0	0	-	0.320	0.250	0.335	-	-	0	-	0.00%
2025-05-15	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	-3.03%
2025-05-14	0.330	0.250	0.335	-	-	0	0	-	0.330	0.250	0.335	-	-	0	-	0.00%
2025-05-13	0.330	0.250	0.335	-	-	0	0	-	0.330	0.250	0.335	-	-	0	-	0.00%
2025-05-12	0.330	0.250	0.335	-	-	0	0	-	0.330	0.250	0.335	-	-	0	-	0.00%
2025-05-09	0.330	0.250	0.335	-	-	0	0	-	0.330	0.250	0.335	-	-	0	-	0.00%
2025-05-08	0.330	0.250	0.330	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	-1.49%
2025-05-07	0.335	0.255	0.335	0.335	0.335	15,000	5,025	0.3350	0.335	0.255	0.335	0.335	0.335	15,000	0.3350	17.54%
2025-05-06	0.285	0.285	0.320	-	-	0	0	-	0.285	0.285	0.320	-	-	0	-	0.00%
2025-05-02	0.285	0.250	0.335	-	-	0	0	-	0.285	0.250	0.335	-	-	0	-	0.00%
2025-04-30	0.285	0.250	0.335	-	-	0	0	-	0.285	0.250	0.335	-	-	0	-	0.00%
2025-04-29	0.285	0.245	0.335	-	-	0	0	-	0.285	0.245	0.335	-	-	0	-	0.00%
2025-04-28	0.285	0.250	0.335	-	-	0	0	-	0.285	0.250	0.335	-	-	0	-	0.00%
2025-04-25	0.285	0.285	0.335	-	-	0	0	-	0.285	0.285	0.335	-	-	0	-	0.00%
2025-04-24	0.285	0.285	0.345	0.285	0.285	5,000	1,425	0.2850	0.285	0.285	0.345	0.285	0.285	5,000	0.2850	0.00%
2025-04-23	0.285	0.255	0.345	-	-	0	0	-	0.285	0.255	0.345	-	-	0	-	0.00%
2025-04-22	0.285	0.255	0.300	0.285	0.290	20,000	5,725	0.2863	0.285	0.255	0.300	0.285	0.290	20,000	0.2863	11.76%
2025-04-17	0.255	0.255	0.275	0.250	0.255	180,000	45,550	0.2531	0.255	0.255	0.275	0.250	0.255	180,000	0.2531	-7.27%
2025-04-16	0.275	0.236	0.345	-	-	0	0	-	0.275	0.236	0.345	-	-	0	-	0.00%
2025-04-15	0.275	0.234	0.345	-	-	0	0	-	0.275	0.234	0.345	-	-	0	-	0.00%
2025-04-14	0.275	0.237	0.340	-	-	0	0	-	0.275	0.237	0.340	-	-	0	-	0.00%
2025-04-11	0.275	0.236	0.285	-	-	0	0	-	0.275	0.236	0.285	-	-	0	-	0.00%
2025-04-10	0.275	0.235	0.350	-	-	0	0	-	0.275	0.235	0.350	-	-	0	-	0.00%
2025-04-09	0.275	0.250	0.275	0.275	0.275	5,000	1,375	0.2750	0.275	0.250	0.275	0.275	0.275	5,000	0.2750	-14.06%
2025-04-08	0.320	0.260	0.340	-	-	0	0	-	0.320	0.260	0.340	-	-	0	-	0.00%
2025-04-07	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
2025-04-03	0.320	0.270	0.345	-	-	0	0	-	0.320	0.270	0.345	-	-	0	-	0.00%
2025-04-02	0.320	0.260	0.345	-	-	0	0	-	0.320	0.260	0.345	-	-	0	-	0.00%
2025-04-01	0.320	0.255	0.340	0.315	0.320	10,000	3,175	0.3175	0.320	0.255	0.340	0.315	0.320	10,000	0.3175	6.67%
2025-03-31	0.300	0.250	0.320	-	-	0	0	-	0.300	0.250	0.320	-	-	0	-	0.00%
2025-03-28	0.300	0.255	0.320	-	-	2,500	650	0.2600	0.300	0.255	0.320	-	-	2,500	0.2600	0.00%
2025-03-27	0.300	0.295	0.320	0.300	0.320	19,000	5,820	0.3063	0.300	0.295	0.320	0.300	0.320	19,000	0.3063	-3.23%
2025-03-26	0.310	0.250	0.320	-	-	0	0	-	0.310	0.250	0.320	-	-	0	-	0.00%
2025-03-25	0.310	0.295	0.320	-	-	0	0	-	0.310	0.295	0.320	-	-	0	-	0.00%
2025-03-24	0.310	0.260	0.315	0.255	0.315	155,000	45,425	0.2931	0.310	0.260	0.315	0.255	0.315	155,000	0.2931	5.08%
2025-03-21	0.295	-	0.300	0.275	0.295	90,000	25,350	0.2817	0.295	-	0.300	0.275	0.295	90,000	0.2817	-4.84%
2025-03-20	0.310	0.255	0.310	0.275	0.320	120,000	35,825	0.2985	0.310	0.255	0.310	0.275	0.320	120,000	0.2985	1.64%
2025-03-19	0.305	0.255	0.305	0.255	0.310	183,000	51,569	0.2818	0.305	0.255	0.305	0.255	0.310	183,000	0.2818	10.91%
2025-03-18	0.275	0.226	0.320	-	-	0	0	-	0.275	0.226	0.320	-	-	0	-	0.00%
2025-03-17	0.275	0.235	0.290	-	-	0	0	-	0.275	0.235	0.290	-	-	0	-	0.00%
2025-03-14	0.275	0.242	0.290	0.248	0.300	202,000	57,555	0.2849	0.275	0.242	0.290	0.248	0.300	202,000	0.2849	10.00%
2025-03-13	0.250	0.247	0.295	0.250	0.260	55,000	14,175	0.2577	0.250	0.247	0.295	0.250	0.260	55,000	0.2577	-13.79%
2025-03-12	0.290	0.244	0.290	0.242	0.290	115,000	31,255	0.2718	0.290	0.244	0.290	0.242	0.290	115,000	0.2718	1.75%
2025-03-11	0.285	0.230	0.300	0.230	0.285	110,000	28,700	0.2609	0.285	0.230	0.300	0.230	0.285	110,000	0.2609	14.00%
2025-03-10	0.250	0.250	0.280	0.220	0.320	150,000	40,270	0.2685	0.250	0.250	0.280	0.220	0.320	150,000	0.2685	13.64%
2025-03-07	0.220	0.220	0.250	0.220	0.350	222,500	53,656	0.2412	0.220	0.220	0.250	0.220	0.350	222,500	0.2412	-12.00%
2025-03-06	0.250	0.229	0.250	0.250	0.250	15,500	3,865	0.2494	0.250	0.229	0.250	0.250	0.250	15,500	0.2494	-3.85%
2025-03-05	0.260	0.208	0.260	0.218	0.260	110,000	26,360	0.2396	0.260	0.208	0.260	0.218	0.260	110,000	0.2396	30.00%
2025-03-04	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2025-03-03	0.200	0.188	0.220	0.197	0.200	224,000	44,147	0.1971	0.200	0.188	0.220	0.197	0.200	224,000	0.1971	4.17%
2025-02-28	0.192	0.192	0.215	0.190	0.192	15,000	2,860	0.1907	0.192	0.192	0.215	0.190	0.192	15,000	0.1907	1.05%
2025-02-27	0.190	0.190	0.232	-	-	0	0	-	0.190	0.190	0.232	-	-	0	-	2.15%
2025-02-26	0.186	0.190	0.230	0.182	0.182	50,000	9,100	0.1820	0.186	0.190	0.230	0.182	0.182	50,000	0.1820	-13.08%
2025-02-25	0.214	0.200	0.214	-	-	25,000	5,075	0.2030	0.214	0.200	0.214	-	-	25,000	0.2030	0.00%
2025-02-24	0.214	0.203	-	-	-	0	0	-	0.214	0.203	-	-	-	0	-	0.00%
2025-02-21	0.214	0.206	-	-	-	0	0	-	0.214	0.206	-	-	-	0	-	0.00%
2025-02-20	0.214	0.205	-	0.214	0.214	20,000	4,280	0.2140	0.214	0.205	-	0.214	0.214	20,000	0.2140	-8.55%
2025-02-19	0.234	0.201	-	-	-	0	0	-	0.234	0.201	-	-	-	0	-	0.00%
2025-02-18	0.234	0.234	-	0.234	0.234	95,000	22,230	0.2340	0.234	0.234	-	0.234	0.234	95,000	0.2340	0.00%
2025-02-17	0.234	0.234	-	0.234	0.234	230,000	53,820	0.2340	0.234	0.234	-	0.234	0.234	230,000	0.2340	11.43%
2025-02-14	0.210	0.206	0.210	0.214	0.219	20,000	4,330	0.2165	0.210	0.206	0.210	0.214	0.219	20,000	0.2165	2.44%
2025-02-13	0.205	0.201	-	0.200	0.210	304,000	61,150	0.2012	0.205	0.201	-	0.200	0.210	304,000	0.2012	-14.23%
2025-02-12	0.239	0.204	-	-	-	0	0	-	0.239	0.204	-	-	-	0	-	0.00%
2025-02-11	0.239	0.201	0.239	-	-	0	0	-	0.239	0.201	0.239	-	-	0	-	0.00%
2025-02-10	0.239	0.226	0.240	0.221	0.240	40,000	9,390	0.2348	0.239	0.226	0.240	0.221	0.240	40,000	0.2348	-0.42%
2025-02-07	0.240	-	0.400	0.240	0.400	30,000	9,000	0.3000	0.240	-	0.400	0.240	0.400	30,000	0.3000	-4.00%
2025-02-06	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2025-02-05	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2025-02-04	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2025-02-03	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2025-01-28	0.250	-	0.290	-	-	0	0	-	0.250	-	0.290	-	-	0	-	0.00%
2025-01-27	0.250	0.205	0.345	0.250	0.250	20,000	5,000	0.2500	0.250	0.205	0.345	0.250	0.250	20,000	0.2500	-13.79%
2025-01-24	0.290	0.250	-	-	-	0	0	-	0.290	0.250	-	-	-	0	-	0.00%
2025-01-23	0.290	0.250	-	-	-	0	0	-	0.290	0.250	-	-	-	0	-	0.00%
2025-01-22	0.290	0.250	0.320	-	-	0	0	-	0.290	0.250	0.320	-	-	0	-	0.00%
2025-01-21	0.290	0.250	-	-	-	0	0	-	0.290	0.250	-	-	-	0	-	0.00%
2025-01-20	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2025-01-17	0.290	0.250	-	-	-	0	0	-	0.290	0.250	-	-	-	0	-	0.00%
2025-01-16	0.290	0.250	-	0.290	0.290	18,000	5,055	0.2808	0.290	0.250	-	0.290	0.290	18,000	0.2808	7.41%
2025-01-15	0.270	-	0.295	0.270	0.270	10,000	2,700	0.2700	0.270	-	0.295	0.270	0.270	10,000	0.2700	-8.47%
2025-01-14	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2025-01-13	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2025-01-10	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2025-01-09	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-1.67%
2025-01-08	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-01-07	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-01-06	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-01-03	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-01-02	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-12-31	0.300	-	0.310	-	-	0	0	-	0.300	-	0.310	-	-	0	-	0.00%
2024-12-30	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-12-27	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-12-24	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
2024-12-23	0.300	-	0.330	-	-	0	0	-	0.300	-	0.330	-	-	0	-	0.00%
2024-12-20	0.300	-	0.340	-	-	0	0	-	0.300	-	0.340	-	-	0	-	0.00%
2024-12-19	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-18	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-17	0.300	-	0.340	-	-	0	0	-	0.300	-	0.340	-	-	0	-	0.00%
2024-12-16	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-12-13	0.300	0.250	0.330	0.300	0.300	5,000	1,500	0.3000	0.300	0.250	0.330	0.300	0.300	5,000	0.3000	11.11%
2024-12-12	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2024-12-11	0.270	-	0.330	-	-	0	0	-	0.270	-	0.330	-	-	0	-	0.00%
2024-12-10	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-12-09	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2024-12-06	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-12-05	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2024-12-04	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-03	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
2024-12-02	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-29	0.270	-	0.295	-	-	0	0	-	0.270	-	0.295	-	-	0	-	0.00%
2024-11-28	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-27	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-26	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-25	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-22	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-21	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-11-20	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-19	0.270	-	0.295	-	-	0	0	-	0.270	-	0.295	-	-	0	-	0.00%
2024-11-18	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-15	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2024-11-14	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-11-13	0.270	0.215	0.270	-	-	0	0	-	0.270	0.215	0.270	-	-	0	-	-1.82%
2024-11-12	0.275	-	0.300	-	-	0	0	-	0.275	-	0.300	-	-	0	-	0.00%
2024-11-11	0.275	-	0.300	0.275	0.275	10,000	2,750	0.2750	0.275	-	0.300	0.275	0.275	10,000	0.2750	0.00%
2024-11-08	0.275	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2024-11-07	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-11-06	0.275	-	0.310	-	-	0	0	-	0.275	-	0.310	-	-	0	-	0.00%
2024-11-05	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-11-04	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-11-01	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-10-31	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-10-30	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-10-29	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-10-28	0.275	-	0.320	-	-	0	0	-	0.275	-	0.320	-	-	0	-	0.00%
2024-10-25	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-10-24	0.275	0.233	0.320	0.275	0.275	20,000	5,500	0.2750	0.275	0.233	0.320	0.275	0.275	20,000	0.2750	1.85%
2024-10-23	0.270	-	0.320	-	-	0	0	-	0.270	-	0.320	-	-	0	-	0.00%
2024-10-22	0.270	-	0.320	-	-	0	0	-	0.270	-	0.320	-	-	0	-	0.00%
2024-10-21	0.270	0.210	0.320	-	-	0	0	-	0.270	0.210	0.320	-	-	0	-	0.00%
2024-10-18	0.270	-	0.325	-	-	0	0	-	0.270	-	0.325	-	-	0	-	0.00%
2024-10-17	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2024-10-16	0.270	0.210	0.335	-	-	0	0	-	0.270	0.210	0.335	-	-	0	-	0.00%
2024-10-15	0.270	-	0.325	-	-	0	0	-	0.270	-	0.325	-	-	0	-	0.00%
2024-10-14	0.270	0.210	0.385	0.270	0.275	85,000	23,125	0.2721	0.270	0.210	0.385	0.270	0.275	85,000	0.2721	-3.57%
2024-10-10	0.280	0.275	0.320	-	-	0	0	-	0.280	0.275	0.320	-	-	0	-	0.00%
2024-10-09	0.280	0.275	0.330	0.280	0.280	14,000	3,636	0.2597	0.280	0.275	0.330	0.280	0.280	14,000	0.2597	-13.85%
2024-10-08	0.325	0.300	-	-	-	0	0	-	0.325	0.300	-	-	-	0	-	0.00%
2024-10-07	0.325	0.265	-	0.325	0.325	620,000	201,500	0.3250	0.325	0.265	-	0.325	0.325	620,000	0.3250	0.00%
2024-10-04	0.325	0.305	0.325	0.325	0.330	65,000	21,425	0.3296	0.325	0.305	0.325	0.325	0.330	65,000	0.3296	-1.52%
2024-10-03	0.330	-	0.450	0.330	0.330	10,000	3,300	0.3300	0.330	-	0.450	0.330	0.330	10,000	0.3300	0.00%
2024-10-02	0.330	0.230	0.335	0.330	0.345	169,500	58,012	0.3423	0.330	0.230	0.335	0.330	0.345	169,500	0.3423	-4.35%
2024-09-30	0.345	-	0.350	0.280	0.325	36,000	10,567	0.2935	0.345	-	0.350	0.280	0.325	36,000	0.2935	23.21%
2024-09-27	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-09-26	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-09-25	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-09-24	0.280	-	0.320	-	-	0	0	-	0.280	-	0.320	-	-	0	-	0.00%
2024-09-23	0.280	-	0.320	-	-	0	0	-	0.280	-	0.320	-	-	0	-	0.00%
2024-09-20	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-09-19	0.280	-	0.320	-	-	0	0	-	0.280	-	0.320	-	-	0	-	0.00%
2024-09-17	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-09-16	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-09-13	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-09-12	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-09-11	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-09-10	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-09-09	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-09-05	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-09-04	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-09-03	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-09-02	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-08-30	0.280	0.250	0.350	0.244	0.245	95,000	23,190	0.2441	0.280	0.250	0.350	0.244	0.245	95,000	0.2441	0.00%
2024-08-29	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-08-28	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-08-27	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-08-26	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-08-23	0.280	0.101	-	-	-	0	0	-	0.280	0.101	-	-	-	0	-	0.00%
2024-08-22	0.280	-	0.390	-	-	0	0	-	0.280	-	0.390	-	-	0	-	0.00%
2024-08-21	0.280	-	0.340	-	-	0	0	-	0.280	-	0.340	-	-	0	-	12.00%
2024-08-20	0.250	0.247	0.340	0.250	0.255	45,000	11,300	0.2511	0.250	0.247	0.340	0.250	0.255	45,000	0.2511	-21.87%
2024-08-19	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	0.00%
2024-08-16	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	-1.54%
2024-08-15	0.325	0.255	-	-	-	0	0	-	0.325	0.255	-	-	-	0	-	0.00%
2024-08-14	0.325	0.260	-	0.250	0.280	25,000	6,625	0.2650	0.325	0.260	-	0.250	0.280	25,000	0.2650	-1.52%
2024-08-13	0.330	0.250	-	-	-	0	0	-	0.330	0.250	-	-	-	0	-	8.20%
2024-08-12	0.305	0.280	-	0.247	0.275	212,500	52,560	0.2473	0.305	0.280	-	0.247	0.275	212,500	0.2473	0.00%
2024-08-09	0.305	0.225	0.445	-	-	0	0	-	0.305	0.225	0.445	-	-	0	-	0.00%
2024-08-08	0.305	0.305	0.400	0.300	0.300	10,000	3,000	0.3000	0.305	0.305	0.400	0.300	0.300	10,000	0.3000	-23.75%
2024-08-07	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-11.11%
2024-08-06	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2024-08-05	0.450	0.260	0.450	-	-	0	0	-	0.450	0.260	0.450	-	-	0	-	0.00%
2024-08-02	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2024-08-01	0.450	0.300	0.450	-	-	0	0	-	0.450	0.300	0.450	-	-	0	-	0.00%
2024-07-31	0.450	0.335	0.450	-	-	0	0	-	0.450	0.335	0.450	-	-	0	-	-4.26%
2024-07-30	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-29	0.470	-	0.480	-	-	100,000	48,000	0.4800	0.470	-	0.480	-	-	100,000	0.4800	0.00%
2024-07-26	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-25	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-24	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-23	0.470	-	0.500	-	-	2,000	900	0.4500	0.470	-	0.500	-	-	2,000	0.4500	0.00%
2024-07-22	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-19	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-18	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-17	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-16	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-15	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-12	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-11	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-10	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2024-07-09	0.470	-	0.530	-	-	0	0	-	0.470	-	0.530	-	-	0	-	0.00%
2024-07-08	0.470	-	0.530	-	-	0	0	-	0.470	-	0.530	-	-	0	-	0.00%
2024-07-05	0.470	0.290	0.470	-	-	0	0	-	0.470	0.290	0.470	-	-	0	-	-2.08%
2024-07-04	0.480	-	0.530	-	-	0	0	-	0.480	-	0.530	-	-	0	-	0.00%
2024-07-03	0.480	-	0.530	-	-	0	0	-	0.480	-	0.530	-	-	0	-	0.00%
2024-07-02	0.480	-	0.550	-	-	0	0	-	0.480	-	0.550	-	-	0	-	0.00%
2024-06-28	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2024-06-27	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2024-06-26	0.480	-	0.550	-	-	0	0	-	0.480	-	0.550	-	-	0	-	0.00%
2024-06-25	0.480	-	0.550	-	-	0	0	-	0.480	-	0.550	-	-	0	-	0.00%
2024-06-24	0.480	-	0.550	-	-	0	0	-	0.480	-	0.550	-	-	0	-	0.00%
2024-06-21	0.480	0.210	0.480	-	-	0	0	-	0.480	0.210	0.480	-	-	0	-	-2.04%
2024-06-20	0.490	0.238	0.490	-	-	0	0	-	0.490	0.238	0.490	-	-	0	-	-2.00%
2024-06-19	0.500	0.260	0.550	-	-	0	0	-	0.500	0.260	0.550	-	-	0	-	0.00%
2024-06-18	0.500	0.340	0.540	-	-	0	0	-	0.500	0.340	0.540	-	-	0	-	0.00%
2024-06-17	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-06-14	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2024-06-13	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-06-12	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-06-11	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-06-07	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-06-06	0.500	0.370	0.510	-	-	0	0	-	0.500	0.370	0.510	-	-	0	-	0.00%
2024-06-05	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-06-04	0.500	0.385	0.550	-	-	0	0	-	0.500	0.385	0.550	-	-	0	-	0.00%
2024-06-03	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-31	0.500	0.420	0.540	-	-	0	0	-	0.500	0.420	0.540	-	-	0	-	0.00%
2024-05-30	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-29	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-28	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-27	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-24	0.500	0.239	0.540	-	-	0	0	-	0.500	0.239	0.540	-	-	0	-	0.00%
2024-05-23	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-22	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-05-21	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-20	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-05-17	0.500	-	0.520	0.500	0.500	30,000	15,000	0.5000	0.500	-	0.520	0.500	0.500	30,000	0.5000	-1.96%
2024-05-16	0.510	-	0.550	-	-	0	0	-	0.510	-	0.550	-	-	0	-	0.00%
2024-05-14	0.510	-	0.550	-	-	0	0	-	0.510	-	0.550	-	-	0	-	0.00%
2024-05-13	0.510	-	0.550	-	-	10,000	5,000	0.5000	0.510	-	0.550	-	-	10,000	0.5000	0.00%
2024-05-10	0.510	0.305	0.530	-	-	0	0	-	0.510	0.305	0.530	-	-	0	-	0.00%
2024-05-09	0.510	-	0.550	-	-	0	0	-	0.510	-	0.550	-	-	0	-	0.00%
2024-05-08	0.510	0.450	0.530	0.480	0.510	10,000	4,950	0.4950	0.510	0.450	0.530	0.480	0.510	10,000	0.4950	2.00%
2024-05-07	0.500	0.420	0.550	0.500	0.900	740,500	589,535	0.7961	0.500	0.420	0.550	0.500	0.900	740,500	0.7961	-3.85%
2024-05-06	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-05-03	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-05-02	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	-1.89%
2024-04-30	0.530	-	0.550	-	-	0	0	-	0.530	-	0.550	-	-	0	-	0.00%
2024-04-29	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-04-26	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2024-04-25	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-1.85%
2024-04-24	0.540	-	0.550	-	-	0	0	-	0.540	-	0.550	-	-	0	-	0.00%
2024-04-23	0.540	0.325	0.540	0.550	0.550	20,000	11,000	0.5500	0.540	0.325	0.540	0.550	0.550	20,000	0.5500	-1.82%
2024-04-22	0.550	-	0.550	-	-	95,000	51,300	0.5400	0.550	-	0.550	-	-	95,000	0.5400	0.00%
2024-04-19	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2024-04-18	0.550	-	0.550	0.500	0.550	20,000	10,500	0.5250	0.550	-	0.550	0.500	0.550	20,000	0.5250	10.00%
2024-04-17	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-04-16	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-04-15	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-04-12	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-04-11	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-04-10	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-04-09	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-04-08	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-04-05	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-04-03	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-04-02	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-28	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-27	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-26	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-25	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-22	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-21	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-20	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-19	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-18	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-15	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-14	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-13	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-03-12	0.500	-	0.500	0.500	0.500	5,000	2,500	0.5000	0.500	-	0.500	0.500	0.500	5,000	0.5000	17.65%
2024-03-11	0.425	0.350	-	-	-	0	0	-	0.425	0.350	-	-	-	0	-	0.00%
2024-03-08	0.425	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2024-03-07	0.425	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2024-03-06	0.425	-	0.590	-	-	0	0	-	0.425	-	0.590	-	-	0	-	0.00%
2024-03-05	0.425	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2024-03-04	0.425	-	0.460	-	-	0	0	-	0.425	-	0.460	-	-	0	-	0.00%
2024-03-01	0.425	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2024-02-29	0.425	-	0.425	-	-	0	0	-	0.425	-	0.425	-	-	0	-	-2.30%
2024-02-28	0.435	-	0.530	-	-	0	0	-	0.435	-	0.530	-	-	0	-	0.00%
2024-02-27	0.435	0.390	0.510	-	-	0	0	-	0.435	0.390	0.510	-	-	0	-	0.00%
2024-02-26	0.435	0.370	0.520	-	-	0	0	-	0.435	0.370	0.520	-	-	0	-	0.00%
2024-02-23	0.435	0.390	0.540	0.435	0.435	30,000	13,050	0.4350	0.435	0.390	0.540	0.435	0.435	30,000	0.4350	-13.00%
2024-02-22	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-21	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-20	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-19	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-16	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-15	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-14	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-09	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-08	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-07	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-06	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-02-05	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-02-02	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-02-01	0.500	-	0.590	-	-	0	0	-	0.500	-	0.590	-	-	0	-	0.00%
2024-01-31	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-01-30	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-01-29	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-01-26	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-01-25	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-01-24	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-23	0.500	-	0.600	-	-	0	0	-	0.500	-	0.600	-	-	0	-	0.00%
2024-01-22	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-19	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-7.41%
2024-01-18	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2024-01-17	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-8.47%
2024-01-16	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-14.49%
2024-01-15	0.690	-	0.850	-	-	0	0	-	0.690	-	0.850	-	-	0	-	0.00%
2024-01-12	0.690	-	0.850	-	-	0	0	-	0.690	-	0.850	-	-	0	-	0.00%
2024-01-11	0.690	-	0.840	-	-	0	0	-	0.690	-	0.840	-	-	0	-	0.00%
2024-01-10	0.690	-	0.840	-	-	0	0	-	0.690	-	0.840	-	-	0	-	0.00%
2024-01-09	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
2024-01-08	0.690	-	0.770	-	-	0	0	-	0.690	-	0.770	-	-	0	-	0.00%
2024-01-05	0.690	-	0.690	0.700	0.700	940,000	658,000	0.7000	0.690	-	0.690	0.700	0.700	940,000	0.7000	1.47%
2024-01-04	0.680	-	0.700	-	-	0	0	-	0.680	-	0.700	-	-	0	-	0.00%
2024-01-03	0.680	0.500	0.680	0.500	0.690	10,000	5,950	0.5950	0.680	0.500	0.680	0.500	0.690	10,000	0.5950	36.00%
2024-01-02	0.500	0.280	0.500	-	-	5,000	1,400	0.2800	0.500	0.280	0.500	-	-	5,000	0.2800	0.00%
2023-12-29	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-28	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2023-12-27	0.500	-	0.740	-	-	0	0	-	0.500	-	0.740	-	-	0	-	0.00%
2023-12-22	0.500	-	0.570	-	-	0	0	-	0.500	-	0.570	-	-	0	-	0.00%
2023-12-21	0.500	-	0.570	-	-	0	0	-	0.500	-	0.570	-	-	0	-	0.00%
2023-12-20	0.500	-	0.570	-	-	0	0	-	0.500	-	0.570	-	-	0	-	0.00%
2023-12-19	0.500	-	0.500	0.520	0.520	5,000	2,600	0.5200	0.500	-	0.500	0.520	0.520	5,000	0.5200	92.31%
2023-12-18	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2023-12-15	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-14	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-13	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-12	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-11	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-08	0.260	0.200	-	-	-	0	0	-	0.260	0.200	-	-	-	0	-	0.00%
2023-12-07	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-06	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-05	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2023-12-04	0.260	-	-	0.260	0.260	5,000	1,300	0.2600	0.260	-	-	0.260	0.260	5,000	0.2600	1.96%
2023-12-01	0.255	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2023-11-30	0.255	0.255	0.360	-	-	0	0	-	0.255	0.255	0.360	-	-	0	-	2.00%
2023-11-29	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2023-11-28	0.250	0.250	0.360	-	-	0	0	-	0.250	0.250	0.360	-	-	0	-	0.00%
2023-11-27	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2023-11-24	0.250	0.250	0.360	-	-	0	0	-	0.250	0.250	0.360	-	-	0	-	0.00%
2023-11-23	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2023-11-22	0.250	0.240	-	-	-	4,000	936	0.2340	0.250	0.240	-	-	-	4,000	0.2340	0.00%
2023-11-21	0.250	-	0.350	-	-	0	0	-	0.250	-	0.350	-	-	0	-	0.00%
2023-11-20	0.250	0.200	-	-	-	0	0	-	0.250	0.200	-	-	-	0	-	0.00%
2023-11-17	0.250	-	0.360	0.250	0.250	5,000	1,250	0.2500	0.250	-	0.360	0.250	0.250	5,000	0.2500	-9.09%
2023-11-16	0.275	0.255	0.360	0.275	0.275	5,000	1,375	0.2750	0.275	0.255	0.360	0.275	0.275	5,000	0.2750	-6.78%
2023-11-15	0.295	0.230	0.295	-	-	0	0	-	0.295	0.230	0.295	-	-	0	-	0.00%
2023-11-14	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-11-13	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	-1.67%
2023-11-10	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-3.23%
2023-11-09	0.310	0.250	0.350	0.310	0.330	10,000	3,200	0.3200	0.310	0.250	0.350	0.310	0.330	10,000	0.3200	-18.42%
2023-11-08	0.380	-	0.365	-	-	1,000	310	0.3100	0.380	-	0.365	-	-	1,000	0.3100	-10.59%
2023-11-07	0.425	0.350	0.425	-	-	1,000	332	0.3320	0.425	0.350	0.425	-	-	1,000	0.3320	-3.41%
2023-11-06	0.440	-	0.520	-	-	0	0	-	0.440	-	0.520	-	-	0	-	0.00%
2023-11-03	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-11-02	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-11-01	0.440	0.330	-	-	-	6,000	1,880	0.3133	0.440	0.330	-	-	-	6,000	0.3133	0.00%
2023-10-31	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-10-30	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2023-10-27	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-10-26	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-10-25	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-10-24	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-10-20	0.440	-	0.440	-	-	10,000	4,400	0.4400	0.440	-	0.440	-	-	10,000	0.4400	0.00%
2023-10-19	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	0.00%
2023-10-18	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	0.00%
2023-10-17	0.440	0.440	0.600	-	-	0	0	-	0.440	0.440	0.600	-	-	0	-	0.00%
2023-10-16	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	0.00%
2023-10-13	0.440	0.440	-	0.440	0.440	7,000	3,040	0.4343	0.440	0.440	-	0.440	0.440	7,000	0.4343	0.00%
2023-10-12	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	0.00%
2023-10-11	0.440	0.440	-	-	-	500	205	0.4100	0.440	0.440	-	-	-	500	0.4100	0.00%
2023-10-10	0.440	0.440	0.600	-	-	0	0	-	0.440	0.440	0.600	-	-	0	-	0.00%
2023-10-09	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	0.00%
2023-10-06	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	0.00%
2023-10-05	0.440	0.440	0.600	-	-	0	0	-	0.440	0.440	0.600	-	-	0	-	0.00%
2023-10-04	0.440	0.420	-	-	-	0	0	-	0.440	0.420	-	-	-	0	-	0.00%
2023-10-03	0.440	0.420	-	-	-	0	0	-	0.440	0.420	-	-	-	0	-	0.00%
2023-09-29	0.440	0.255	-	-	-	0	0	-	0.440	0.255	-	-	-	0	-	0.00%
2023-09-28	0.440	0.250	-	-	-	0	0	-	0.440	0.250	-	-	-	0	-	0.00%
2023-09-27	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-09-26	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-09-25	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-09-22	0.440	0.255	-	-	-	0	0	-	0.440	0.255	-	-	-	0	-	0.00%
2023-09-21	0.440	0.255	-	-	-	0	0	-	0.440	0.255	-	-	-	0	-	0.00%
2023-09-20	0.440	0.355	0.550	-	-	0	0	-	0.440	0.355	0.550	-	-	0	-	0.00%
2023-09-19	0.440	0.340	0.580	-	-	0	0	-	0.440	0.340	0.580	-	-	0	-	0.00%
2023-09-18	0.440	-	0.600	-	-	0	0	-	0.440	-	0.600	-	-	0	-	0.00%
2023-09-15	0.440	0.350	0.550	-	-	0	0	-	0.440	0.350	0.550	-	-	0	-	0.00%
2023-09-14	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-09-13	0.440	0.355	-	-	-	0	0	-	0.440	0.355	-	-	-	0	-	0.00%
2023-09-12	0.440	0.350	0.480	-	-	0	0	-	0.440	0.350	0.480	-	-	0	-	0.00%
2023-09-11	0.440	0.350	-	-	-	0	0	-	0.440	0.350	-	-	-	0	-	0.00%
2023-09-07	0.440	0.350	0.750	-	-	0	0	-	0.440	0.350	0.750	-	-	0	-	0.00%
2023-09-06	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2023-09-05	0.440	-	0.620	-	-	0	0	-	0.440	-	0.620	-	-	0	-	0.00%
2023-09-04	0.440	0.255	-	-	-	0	0	-	0.440	0.255	-	-	-	0	-	0.00%
2023-08-31	0.440	0.250	-	-	-	0	0	-	0.440	0.250	-	-	-	0	-	0.00%
2023-08-30	0.440	-	0.475	0.440	0.440	5,000	2,200	0.4400	0.440	-	0.475	0.440	0.440	5,000	0.4400	4.76%
2023-08-29	0.420	0.355	0.510	-	-	0	0	-	0.420	0.355	0.510	-	-	0	-	0.00%
2023-08-28	0.420	-	0.550	-	-	0	0	-	0.420	-	0.550	-	-	0	-	0.00%
2023-08-25	0.420	-	0.550	-	-	0	0	-	0.420	-	0.550	-	-	0	-	0.00%
2023-08-24	0.420	0.355	0.550	-	-	0	0	-	0.420	0.355	0.550	-	-	0	-	0.00%
2023-08-23	0.420	0.390	0.480	0.320	0.420	10,000	3,700	0.3700	0.420	0.390	0.480	0.320	0.420	10,000	0.3700	0.00%
2023-08-22	0.420	-	0.400	0.420	0.420	10,000	4,200	0.4200	0.420	-	0.400	0.420	0.420	10,000	0.4200	-3.45%
2023-08-21	0.435	0.375	0.415	0.435	0.450	45,000	20,175	0.4483	0.435	0.375	0.415	0.435	0.450	45,000	0.4483	-20.91%
2023-08-18	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-17	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-16	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-15	0.550	0.360	0.790	-	-	0	0	-	0.550	0.360	0.790	-	-	0	-	0.00%
2023-08-14	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-11	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-10	0.550	0.450	-	-	-	0	0	-	0.550	0.450	-	-	-	0	-	0.00%
2023-08-09	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-08	0.550	0.430	0.690	-	-	0	0	-	0.550	0.430	0.690	-	-	0	-	0.00%
2023-08-07	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-04	0.550	0.435	0.790	-	-	0	0	-	0.550	0.435	0.790	-	-	0	-	0.00%
2023-08-03	0.550	0.425	-	-	-	0	0	-	0.550	0.425	-	-	-	0	-	0.00%
2023-08-02	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-08-01	0.550	0.425	0.750	-	-	0	0	-	0.550	0.425	0.750	-	-	0	-	0.00%
2023-07-31	0.550	0.360	-	-	-	0	0	-	0.550	0.360	-	-	-	0	-	0.00%
2023-07-28	0.550	0.425	0.700	-	-	0	0	-	0.550	0.425	0.700	-	-	0	-	0.00%
2023-07-27	0.550	0.435	0.790	-	-	0	0	-	0.550	0.435	0.790	-	-	0	-	0.00%
2023-07-26	0.550	0.425	-	-	-	0	0	-	0.550	0.425	-	-	-	0	-	0.00%
2023-07-25	0.550	0.475	0.770	-	-	0	0	-	0.550	0.475	0.770	-	-	0	-	0.00%
2023-07-24	0.550	0.430	-	-	-	0	0	-	0.550	0.430	-	-	-	0	-	0.00%
2023-07-21	0.550	0.465	0.650	-	-	0	0	-	0.550	0.465	0.650	-	-	0	-	0.00%
2023-07-20	0.550	0.435	0.790	-	-	0	0	-	0.550	0.435	0.790	-	-	0	-	0.00%
2023-07-19	0.550	0.430	-	-	-	0	0	-	0.550	0.430	-	-	-	0	-	0.00%
2023-07-18	0.550	0.455	0.550	-	-	0	0	-	0.550	0.455	0.550	-	-	0	-	0.00%
2023-07-14	0.550	0.425	-	-	-	0	0	-	0.550	0.425	-	-	-	0	-	0.00%
2023-07-13	0.550	0.435	0.940	-	-	0	0	-	0.550	0.435	0.940	-	-	0	-	0.00%
2023-07-12	0.550	0.390	-	-	-	300,000	180,000	0.6000	0.550	0.390	-	-	-	300,000	0.6000	0.00%
2023-07-11	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2023-07-10	0.550	0.470	0.750	-	-	0	0	-	0.550	0.470	0.750	-	-	0	-	0.00%
2023-07-07	0.550	0.445	-	-	-	0	0	-	0.550	0.445	-	-	-	0	-	0.00%
2023-07-06	0.550	0.455	-	-	-	0	0	-	0.550	0.455	-	-	-	0	-	0.00%
2023-07-05	0.550	0.460	0.940	-	-	0	0	-	0.550	0.460	0.940	-	-	0	-	0.00%
2023-07-04	0.550	0.445	-	-	-	0	0	-	0.550	0.445	-	-	-	0	-	0.00%
2023-07-03	0.550	0.455	0.700	-	-	0	0	-	0.550	0.455	0.700	-	-	0	-	0.00%
2023-06-30	0.550	0.445	-	-	-	0	0	-	0.550	0.445	-	-	-	0	-	0.00%
2023-06-29	0.550	0.465	-	-	-	0	0	-	0.550	0.465	-	-	-	0	-	0.00%
2023-06-28	0.550	0.465	0.880	-	-	0	0	-	0.550	0.465	0.880	-	-	0	-	0.00%
2023-06-27	0.550	0.465	0.680	-	-	0	0	-	0.550	0.465	0.680	-	-	0	-	0.00%
2023-06-26	0.550	0.540	0.940	0.520	0.550	25,000	13,150	0.5260	0.550	0.540	0.940	0.520	0.550	25,000	0.5260	-37.50%
2023-06-23	0.880	-	0.940	-	-	0	0	-	0.880	-	0.940	-	-	0	-	0.00%
2023-06-21	0.880	0.550	0.880	-	-	0	0	-	0.880	0.550	0.880	-	-	0	-	-6.38%
2023-06-20	0.940	0.610	0.940	-	-	0	0	-	0.940	0.610	0.940	-	-	0	-	0.00%
2023-06-19	0.940	0.520	0.940	0.700	0.980	1,190,500	1,047,850	0.8802	0.940	0.520	0.940	0.700	0.980	1,190,500	0.8802	28.77%
2023-06-16	0.730	0.455	0.750	0.250	0.760	99,500	54,045	0.5432	0.730	0.455	0.750	0.250	0.760	99,500	0.5432	28.07%
2023-06-15	0.570	0.520	0.570	0.520	0.580	15,000	8,100	0.5400	0.570	0.520	0.570	0.520	0.580	15,000	0.5400	9.62%
2023-06-14	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2023-06-13	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2023-06-12	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2023-06-09	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2023-06-08	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2023-06-07	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2023-06-06	0.520	0.335	0.580	-	-	0	0	-	0.520	0.335	0.580	-	-	0	-	0.00%
2023-06-05	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2023-06-02	0.520	-	0.550	0.520	0.820	35,000	20,000	0.5714	0.520	-	0.550	0.520	0.820	35,000	0.5714	1.96%
2023-06-01	0.510	-	0.510	0.450	0.510	15,000	7,050	0.4700	0.510	-	0.510	0.450	0.510	15,000	0.4700	2.00%
2023-05-31	0.500	0.415	0.540	0.490	0.560	59,000	30,700	0.5203	0.500	0.415	0.540	0.490	0.560	59,000	0.5203	-25.37%
2023-05-30	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-12.99%
2023-05-29	0.770	0.520	0.770	-	-	0	0	-	0.770	0.520	0.770	-	-	0	-	-7.23%
2023-05-25	0.830	0.510	0.840	-	-	2,500	1,225	0.4900	0.830	0.510	0.840	-	-	2,500	0.4900	-1.19%
2023-05-24	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-23	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-22	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-19	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-18	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-17	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-16	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-15	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-12	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-11	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-10	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-09	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-08	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-05	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-04	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-03	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-02	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-04-28	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-04-27	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-04-26	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
2023-04-25	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2023-04-24	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2023-04-21	0.850	-	0.850	-	-	2,500	1,800	0.7200	0.850	-	0.850	-	-	2,500	0.7200	0.00%
2023-04-20	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-3.41%
2023-04-19	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-18	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-17	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-14	0.880	-	0.880	-	-	30,000	21,000	0.7000	0.880	-	0.880	-	-	30,000	0.7000	0.00%
2023-04-13	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2023-04-12	0.880	0.520	0.880	0.640	0.880	10,000	7,600	0.7600	0.880	0.520	0.880	0.640	0.880	10,000	0.7600	37.50%
2023-04-11	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
2023-04-06	0.640	0.390	0.880	-	-	0	0	-	0.640	0.390	0.880	-	-	0	-	0.00%
2023-04-04	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-04-03	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-03-31	0.640	0.470	0.880	-	-	0	0	-	0.640	0.470	0.880	-	-	0	-	0.00%
2023-03-30	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-03-29	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-03-28	0.640	-	0.870	-	-	0	0	-	0.640	-	0.870	-	-	0	-	0.00%
2023-03-27	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-03-24	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-03-23	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-03-22	0.640	-	0.880	-	-	0	0	-	0.640	-	0.880	-	-	0	-	0.00%
2023-03-21	0.640	0.490	0.880	-	-	0	0	-	0.640	0.490	0.880	-	-	0	-	0.00%
2023-03-20	0.640	0.520	0.880	-	-	0	0	-	0.640	0.520	0.880	-	-	0	-	0.00%
2023-03-17	0.640	0.520	0.880	-	-	0	0	-	0.640	0.520	0.880	-	-	0	-	0.00%
2023-03-16	0.640	0.520	0.890	0.640	0.640	5,000	3,200	0.6400	0.640	0.520	0.890	0.640	0.640	5,000	0.6400	-5.88%
2023-03-15	0.680	0.510	0.680	-	-	2,000	960	0.4800	0.680	0.510	0.680	-	-	2,000	0.4800	-2.86%
2023-03-14	0.700	0.370	0.850	-	-	2,500	900	0.3600	0.700	0.370	0.850	-	-	2,500	0.3600	0.00%
2023-03-13	0.700	-	0.900	-	-	0	0	-	0.700	-	0.900	-	-	0	-	0.00%
2023-03-10	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2023-03-09	0.700	0.480	0.900	-	-	0	0	-	0.700	0.480	0.900	-	-	0	-	0.00%
2023-03-08	0.700	0.400	0.790	-	-	0	0	-	0.700	0.400	0.790	-	-	0	-	0.00%
2023-03-07	0.700	0.510	0.900	-	-	0	0	-	0.700	0.510	0.900	-	-	0	-	0.00%
2023-03-06	0.700	0.445	0.900	-	-	0	0	-	0.700	0.445	0.900	-	-	0	-	0.00%
2023-03-03	0.700	0.470	0.900	-	-	0	0	-	0.700	0.470	0.900	-	-	0	-	0.00%
2023-03-02	0.700	0.450	0.900	-	-	0	0	-	0.700	0.450	0.900	-	-	0	-	0.00%
2023-03-01	0.700	0.320	0.900	-	-	0	0	-	0.700	0.320	0.900	-	-	0	-	0.00%
2023-02-28	0.700	0.510	0.900	-	-	0	0	-	0.700	0.510	0.900	-	-	0	-	0.00%
2023-02-27	0.700	0.400	-	-	-	0	0	-	0.700	0.400	-	-	-	0	-	0.00%
2023-02-24	0.700	0.490	0.900	-	-	0	0	-	0.700	0.490	0.900	-	-	0	-	0.00%
2023-02-23	0.700	0.485	0.880	-	-	0	0	-	0.700	0.485	0.880	-	-	0	-	0.00%
2023-02-22	0.700	0.395	0.900	-	-	0	0	-	0.700	0.395	0.900	-	-	0	-	0.00%
2023-02-21	0.700	-	0.900	-	-	0	0	-	0.700	-	0.900	-	-	0	-	0.00%
2023-02-20	0.700	0.485	0.900	-	-	0	0	-	0.700	0.485	0.900	-	-	0	-	0.00%
2023-02-17	0.700	0.475	0.900	-	-	0	0	-	0.700	0.475	0.900	-	-	0	-	0.00%
2023-02-16	0.700	-	0.900	-	-	0	0	-	0.700	-	0.900	-	-	0	-	0.00%
2023-02-15	0.700	0.480	0.900	-	-	0	0	-	0.700	0.480	0.900	-	-	0	-	0.00%
2023-02-14	0.700	0.435	0.900	-	-	0	0	-	0.700	0.435	0.900	-	-	0	-	0.00%
2023-02-13	0.700	0.280	0.900	-	-	0	0	-	0.700	0.280	0.900	-	-	0	-	0.00%
2023-02-10	0.700	0.700	0.900	-	-	0	0	-	0.700	0.700	0.900	-	-	0	-	0.00%
2023-02-09	0.700	-	0.900	-	-	0	0	-	0.700	-	0.900	-	-	0	-	0.00%
2023-02-08	0.700	0.540	0.900	-	-	0	0	-	0.700	0.540	0.900	-	-	0	-	0.00%
2023-02-07	0.700	0.510	0.900	-	-	0	0	-	0.700	0.510	0.900	-	-	0	-	0.00%
2023-02-06	0.700	0.475	0.900	-	-	0	0	-	0.700	0.475	0.900	-	-	0	-	0.00%
2023-02-03	0.700	0.465	0.900	-	-	0	0	-	0.700	0.465	0.900	-	-	0	-	0.00%
2023-02-02	0.700	0.415	0.900	-	-	0	0	-	0.700	0.415	0.900	-	-	0	-	0.00%
2023-02-01	0.700	0.570	0.900	-	-	0	0	-	0.700	0.570	0.900	-	-	0	-	0.00%
2023-01-31	0.700	0.500	0.900	-	-	0	0	-	0.700	0.500	0.900	-	-	0	-	0.00%
2023-01-30	0.700	0.510	0.900	-	-	500	325	0.6500	0.700	0.510	0.900	-	-	500	0.6500	0.00%
2023-01-27	0.700	0.420	0.900	-	-	0	0	-	0.700	0.420	0.900	-	-	0	-	0.00%
2023-01-26	0.700	0.440	0.900	-	-	0	0	-	0.700	0.440	0.900	-	-	0	-	0.00%
2023-01-20	0.700	0.425	0.900	-	-	0	0	-	0.700	0.425	0.900	-	-	0	-	0.00%
2023-01-19	0.700	0.430	0.900	-	-	0	0	-	0.700	0.430	0.900	-	-	0	-	0.00%
2023-01-18	0.700	0.530	0.900	-	-	0	0	-	0.700	0.530	0.900	-	-	0	-	0.00%
2023-01-17	0.700	0.450	0.900	-	-	1,500	540	0.3600	0.700	0.450	0.900	-	-	1,500	0.3600	0.00%
2023-01-16	0.700	0.450	0.900	-	-	0	0	-	0.700	0.450	0.900	-	-	0	-	0.00%
2023-01-13	0.700	0.365	0.900	-	-	0	0	-	0.700	0.365	0.900	-	-	0	-	0.00%
2023-01-12	0.700	0.500	0.900	0.700	0.700	935,000	654,500	0.7000	0.700	0.500	0.900	0.700	0.700	935,000	0.7000	1.45%
2023-01-11	0.690	0.400	0.690	-	-	0	0	-	0.690	0.400	0.690	-	-	0	-	0.00%
2023-01-10	0.690	0.440	0.690	-	-	0	0	-	0.690	0.440	0.690	-	-	0	-	0.00%
2023-01-09	0.690	0.250	-	-	-	0	0	-	0.690	0.250	-	-	-	0	-	0.00%
2023-01-06	0.690	-	0.840	-	-	0	0	-	0.690	-	0.840	-	-	0	-	0.00%
2023-01-05	0.690	0.500	0.700	0.690	0.690	1,500	1,035	0.6900	0.690	0.500	0.700	0.690	0.690	1,500	0.6900	-1.43%
2023-01-04	0.700	0.335	0.900	-	-	0	0	-	0.700	0.335	0.900	-	-	0	-	0.00%
2023-01-03	0.700	-	0.900	-	-	0	0	-	0.700	-	0.900	-	-	0	-	0.00%
2022-12-30	0.700	0.250	0.900	-	-	0	0	-	0.700	0.250	0.900	-	-	0	-	0.00%
2022-12-29	0.700	-	0.900	-	-	0	0	-	0.700	-	0.900	-	-	0	-	0.00%
2022-12-28	0.700	-	0.880	-	-	0	0	-	0.700	-	0.880	-	-	0	-	0.00%
2022-12-23	0.700	-	0.880	-	-	0	0	-	0.700	-	0.880	-	-	0	-	0.00%
2022-12-22	0.700	0.415	0.880	-	-	0	0	-	0.700	0.415	0.880	-	-	0	-	0.00%
2022-12-21	0.700	0.385	0.780	0.700	0.700	3,000	2,100	0.7000	0.700	0.385	0.780	0.700	0.700	3,000	0.7000	-0.00%
2022-12-20	0.070	-	0.070	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2022-12-19	0.070	0.051	0.070	-	-	0	0	-	0.700	0.510	0.700	-	-	0	-	0.00%
2022-12-16	0.070	0.052	0.075	-	-	0	0	-	0.700	0.520	0.750	-	-	0	-	0.00%
2022-12-15	0.070	0.051	0.070	-	-	0	0	-	0.700	0.510	0.700	-	-	0	-	-6.67%
2022-12-14	0.075	0.062	0.080	0.075	0.075	15,000	1,125	0.0750	0.750	0.620	0.800	0.750	0.750	1,500	0.7500	22.95%
2022-12-13	0.061	0.061	0.094	0.060	0.061	125,000	7,505	0.0600	0.610	0.610	0.940	0.600	0.610	12,500	0.6004	-12.86%
2022-12-12	0.070	0.037	0.070	-	-	0	0	-	0.700	0.370	0.700	-	-	0	-	-6.67%
2022-12-09	0.075	-	0.075	-	-	1,000,000	60,000	0.0600	0.750	-	0.750	-	-	100,000	0.6000	0.00%
2022-12-08	0.075	-	0.075	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-1.32%
2022-12-07	0.076	-	0.089	0.076	0.076	30,000	2,280	0.0760	0.760	-	0.890	0.760	0.760	3,000	0.7600	0.00%
2022-12-06	0.076	-	0.076	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2022-12-05	0.076	-	0.076	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2022-12-02	0.076	-	0.076	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2022-12-01	0.076	-	0.076	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2022-11-30	0.076	-	0.076	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2022-11-29	0.076	-	0.076	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-1.30%
2022-11-28	0.077	-	0.077	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2022-11-25	0.077	-	0.077	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2022-11-24	0.077	0.035	0.077	-	-	0	0	-	0.770	0.350	0.770	-	-	0	-	-1.28%
2022-11-23	0.078	-	0.078	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2022-11-22	0.078	0.051	0.078	0.078	0.078	50,000	3,900	0.0780	0.780	0.510	0.780	0.780	0.780	5,000	0.7800	0.00%
2022-11-21	0.078	-	0.078	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2022-11-18	0.078	-	0.078	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2022-11-17	0.078	-	0.078	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2022-11-16	0.078	0.051	0.078	0.077	0.078	80,000	6,235	0.0779	0.780	0.510	0.780	0.770	0.780	8,000	0.7794	0.00%
2022-11-15	0.078	0.048	0.078	0.041	0.079	65,000	4,650	0.0715	0.780	0.480	0.780	0.410	0.790	6,500	0.7154	41.82%
2022-11-14	0.055	0.044	0.055	0.048	0.055	150,000	7,340	0.0489	0.550	0.440	0.550	0.480	0.550	15,000	0.4893	34.15%
2022-11-11	0.041	0.041	0.047	0.036	0.047	930,000	38,900	0.0418	0.410	0.410	0.470	0.360	0.470	93,000	0.4183	-6.82%
2022-11-10	0.044	0.036	0.046	-	-	0	0	-	0.440	0.360	0.460	-	-	0	-	0.00%
2022-11-09	0.044	0.044	0.046	0.040	0.046	1,940,000	82,635	0.0426	0.440	0.440	0.460	0.400	0.460	194,000	0.4260	-21.43%
2022-11-08	0.056	0.042	0.056	0.057	0.057	5,000	285	0.0570	0.560	0.420	0.560	0.570	0.570	500	0.5700	-1.75%
2022-11-07	0.057	0.048	0.057	0.057	0.057	20,000	1,140	0.0570	0.570	0.480	0.570	0.570	0.570	2,000	0.5700	0.00%
2022-11-04	0.057	0.053	0.058	0.050	0.058	115,000	6,325	0.0550	0.570	0.530	0.580	0.500	0.580	11,500	0.5500	-8.06%
2022-11-03	0.062	0.042	0.063	-	-	0	0	-	0.620	0.420	0.630	-	-	0	-	0.00%
2022-11-02	0.062	0.056	0.064	0.062	0.063	505,000	31,325	0.0620	0.620	0.560	0.640	0.620	0.630	50,500	0.6203	-24.39%
2022-11-01	0.082	0.067	0.082	0.067	0.082	35,000	2,790	0.0797	0.820	0.670	0.820	0.670	0.820	3,500	0.7971	-4.65%
2022-10-31	0.086	0.065	0.086	-	-	0	0	-	0.860	0.650	0.860	-	-	0	-	0.00%
2022-10-28	0.086	0.063	0.086	-	-	0	0	-	0.860	0.630	0.860	-	-	0	-	0.00%
2022-10-27	0.086	0.064	0.088	-	-	0	0	-	0.860	0.640	0.880	-	-	0	-	0.00%
2022-10-26	0.086	0.071	0.086	0.073	0.089	225,000	17,080	0.0759	0.860	0.710	0.860	0.730	0.890	22,500	0.7591	17.81%
2022-10-25	0.073	0.061	0.073	0.062	0.074	275,000	18,695	0.0680	0.730	0.610	0.730	0.620	0.740	27,500	0.6798	4.29%
2022-10-24	0.070	0.060	0.070	0.070	0.070	20,000	1,400	0.0700	0.700	0.600	0.700	0.700	0.700	2,000	0.7000	0.00%
2022-10-21	0.070	0.070	0.078	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	1.45%
2022-10-20	0.069	0.061	0.069	-	-	0	0	-	0.690	0.610	0.690	-	-	0	-	0.00%
2022-10-19	0.069	0.059	0.069	0.069	0.069	30,000	2,070	0.0690	0.690	0.590	0.690	0.690	0.690	3,000	0.6900	1.47%
2022-10-18	0.068	0.061	0.076	-	-	0	0	-	0.680	0.610	0.760	-	-	0	-	0.00%
2022-10-17	0.068	0.059	0.075	-	-	0	0	-	0.680	0.590	0.750	-	-	0	-	0.00%
2022-10-14	0.068	0.068	0.070	0.063	0.080	205,000	13,770	0.0672	0.680	0.680	0.700	0.630	0.800	20,500	0.6717	-19.05%
2022-10-13	0.084	0.062	0.084	0.081	0.085	50,000	4,150	0.0830	0.840	0.620	0.840	0.810	0.850	5,000	0.8300	3.70%
2022-10-12	0.081	0.062	0.086	-	-	0	0	-	0.810	0.620	0.860	-	-	0	-	0.00%
2022-10-11	0.081	0.071	0.085	0.081	0.081	40,000	3,240	0.0810	0.810	0.710	0.850	0.810	0.810	4,000	0.8100	0.00%
2022-10-10	0.081	0.077	0.081	0.073	0.137	2,905,000	257,515	0.0886	0.810	0.770	0.810	0.730	1.370	290,500	0.8865	-37.21%
2022-10-07	0.129	0.098	0.130	0.120	0.129	15,000	1,845	0.1230	1.290	0.980	1.300	1.200	1.290	1,500	1.2300	-5.84%
2022-10-06	0.137	-	0.137	0.149	0.149	15,000	2,235	0.1490	1.370	-	1.370	1.490	1.490	1,500	1.4900	2.24%
2022-10-05	0.134	0.094	0.134	0.121	0.153	30,000	4,030	0.1343	1.340	0.940	1.340	1.210	1.530	3,000	1.3433	10.74%
2022-10-03	0.121	0.094	0.121	0.134	0.134	85,000	10,940	0.1287	1.210	0.940	1.210	1.340	1.340	8,500	1.2871	-5.47%
2022-09-30	0.128	-	0.128	0.130	0.154	70,000	9,220	0.1317	1.280	-	1.280	1.300	1.540	7,000	1.3171	11.30%
2022-09-29	0.115	0.089	0.115	0.091	0.119	160,000	16,120	0.1008	1.150	0.890	1.150	0.910	1.190	16,000	1.0075	6.48%
2022-09-28	0.108	0.099	0.108	0.084	0.108	675,000	63,265	0.0937	1.080	0.990	1.080	0.840	1.080	67,500	0.9373	0.00%
2022-09-27	0.108	0.088	0.108	0.105	0.108	20,000	2,130	0.1065	1.080	0.880	1.080	1.050	1.080	2,000	1.0650	8.00%
2022-09-26	0.100	0.085	0.101	0.091	0.103	300,000	29,130	0.0971	1.000	0.850	1.010	0.910	1.030	30,000	0.9710	-9.09%
2022-09-23	0.110	0.103	-	-	-	0	0	-	1.100	1.030	-	-	-	0	-	0.00%
2022-09-22	0.110	0.101	-	-	-	20,000	2,200	0.1100	1.100	1.010	-	-	-	2,000	1.1000	0.00%
2022-09-21	0.110	0.110	0.152	0.100	0.100	50,000	5,000	0.1000	1.100	1.100	1.520	1.000	1.000	5,000	1.0000	-21.99%
2022-09-20	0.141	-	0.150	-	-	0	0	-	1.410	-	1.500	-	-	0	-	0.00%
2022-09-19	0.141	-	0.141	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2022-09-16	0.141	-	0.141	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2022-09-15	0.141	0.106	0.154	-	-	0	0	-	1.410	1.060	1.540	-	-	0	-	0.00%
2022-09-14	0.141	-	0.154	-	-	0	0	-	1.410	-	1.540	-	-	0	-	0.00%
2022-09-13	0.141	-	0.154	-	-	0	0	-	1.410	-	1.540	-	-	0	-	0.00%
2022-09-09	0.141	-	0.154	-	-	0	0	-	1.410	-	1.540	-	-	0	-	0.00%
2022-09-08	0.141	-	0.141	-	-	0	0	-	1.410	-	1.410	-	-	0	-	0.00%
2022-09-07	0.141	-	0.141	-	-	0	0	-	1.410	-	1.410	-	-	0	-	-8.44%
2022-09-06	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-09-05	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-09-02	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-09-01	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-31	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-30	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-29	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-26	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-25	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-24	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-23	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-22	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-19	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
2022-08-18	0.154	-	0.154	-	-	60,000	9,240	0.1540	1.540	-	1.540	-	-	6,000	1.5400	0.00%
2022-08-17	0.154	0.107	0.154	0.125	0.158	1,025,000	158,530	0.1547	1.540	1.070	1.540	1.250	1.580	102,500	1.5466	23.20%
2022-08-16	0.125	0.107	0.125	-	-	0	0	-	1.250	1.070	1.250	-	-	0	-	0.00%
2022-08-15	0.125	-	0.125	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2022-08-12	0.125	0.104	0.135	-	-	200,000	24,000	0.1200	1.250	1.040	1.350	-	-	20,000	1.2000	0.00%
2022-08-11	0.125	-	0.135	-	-	0	0	-	1.250	-	1.350	-	-	0	-	0.00%
2022-08-10	0.125	0.104	0.140	-	-	0	0	-	1.250	1.040	1.400	-	-	0	-	0.00%
2022-08-09	0.125	0.110	0.135	-	-	0	0	-	1.250	1.100	1.350	-	-	0	-	0.00%
2022-08-08	0.125	-	0.140	0.125	0.125	40,000	5,000	0.1250	1.250	-	1.400	1.250	1.250	4,000	1.2500	-10.71%
2022-08-05	0.140	0.125	0.140	-	-	800,000	94,400	0.1180	1.400	1.250	1.400	-	-	80,000	1.1800	0.00%
2022-08-04	0.140	0.125	0.140	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	0.00%
2022-08-03	0.140	0.125	0.140	0.140	0.140	1,010,000	121,600	0.1204	1.400	1.250	1.400	1.400	1.400	101,000	1.2040	0.00%
2022-08-02	0.140	0.125	0.140	0.126	0.140	1,200,000	150,160	0.1251	1.400	1.250	1.400	1.260	1.400	120,000	1.2513	-2.10%
2022-08-01	0.143	0.125	0.143	0.144	0.144	1,005,000	120,720	0.1201	1.430	1.250	1.430	1.440	1.440	100,500	1.2012	14.40%
2022-07-29	0.125	0.125	0.140	0.125	0.125	1,105,000	141,425	0.1280	1.250	1.250	1.400	1.250	1.250	110,500	1.2799	-13.19%
2022-07-28	0.144	0.125	0.144	-	-	1,900,000	228,000	0.1200	1.440	1.250	1.440	-	-	190,000	1.2000	0.00%
2022-07-27	0.144	0.125	0.144	-	-	0	0	-	1.440	1.250	1.440	-	-	0	-	0.00%
2022-07-26	0.144	0.103	0.144	0.125	0.144	35,000	4,560	0.1303	1.440	1.030	1.440	1.250	1.440	3,500	1.3029	20.00%
2022-07-25	0.120	0.120	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2022-07-22	0.120	0.120	0.144	0.120	0.120	25,000	3,000	0.1200	1.200	1.200	1.440	1.200	1.200	2,500	1.2000	0.00%
2022-07-21	0.120	0.102	0.144	0.103	0.120	65,000	7,715	0.1187	1.200	1.020	1.440	1.030	1.200	6,500	1.1869	0.00%
2022-07-20	0.120	0.115	0.144	-	-	0	0	-	1.200	1.150	1.440	-	-	0	-	0.00%
2022-07-19	0.120	0.101	0.120	-	-	0	0	-	1.200	1.010	1.200	-	-	0	-	0.00%
2022-07-18	0.120	0.105	0.144	-	-	0	0	-	1.200	1.050	1.440	-	-	0	-	0.00%
2022-07-15	0.120	0.120	0.145	0.118	0.150	240,000	32,605	0.1359	1.200	1.200	1.450	1.180	1.500	24,000	1.3585	14.29%
2022-07-14	0.105	0.098	0.119	-	-	0	0	-	1.050	0.980	1.190	-	-	0	-	0.00%
2022-07-13	0.105	0.098	0.119	-	-	0	0	-	1.050	0.980	1.190	-	-	0	-	0.00%
2022-07-12	0.105	0.098	0.119	-	-	0	0	-	1.050	0.980	1.190	-	-	0	-	0.00%
2022-07-11	0.105	0.096	0.119	-	-	0	0	-	1.050	0.960	1.190	-	-	0	-	0.00%
2022-07-08	0.105	0.105	0.119	-	-	0	0	-	1.050	1.050	1.190	-	-	0	-	0.00%
2022-07-07	0.105	0.101	0.119	-	-	0	0	-	1.050	1.010	1.190	-	-	0	-	0.00%
2022-07-06	0.105	0.105	0.119	0.100	0.109	190,000	19,790	0.1042	1.050	1.050	1.190	1.000	1.090	19,000	1.0416	-12.50%
2022-07-05	0.120	0.098	0.127	0.097	0.128	165,000	17,775	0.1077	1.200	0.980	1.270	0.970	1.280	16,500	1.0773	-6.25%
2022-07-04	0.128	-	0.128	-	-	0	0	-	1.280	-	1.280	-	-	0	-	-1.54%
2022-06-30	0.130	-	-	0.130	0.130	45,000	5,850	0.1300	1.300	-	-	1.300	1.300	4,500	1.3000	8.33%
2022-06-29	0.120	-	0.120	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-6.25%
2022-06-28	0.128	-	0.128	-	-	0	0	-	1.280	-	1.280	-	-	0	-	-0.78%
2022-06-27	0.129	0.097	0.129	-	-	0	0	-	1.290	0.970	1.290	-	-	0	-	0.00%
2022-06-24	0.129	-	0.130	-	-	0	0	-	1.290	-	1.300	-	-	0	-	0.00%
2022-06-23	0.129	-	0.129	-	-	0	0	-	1.290	-	1.290	-	-	0	-	-0.77%
2022-06-22	0.130	-	0.130	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-06-21	0.130	0.097	0.130	-	-	0	0	-	1.300	0.970	1.300	-	-	0	-	0.00%
2022-06-20	0.130	0.100	0.130	0.130	0.130	20,000	2,600	0.1300	1.300	1.000	1.300	1.300	1.300	2,000	1.3000	0.78%
2022-06-17	0.129	0.100	0.130	-	-	0	0	-	1.290	1.000	1.300	-	-	0	-	0.00%
2022-06-16	0.129	-	0.130	-	-	0	0	-	1.290	-	1.300	-	-	0	-	0.00%
2022-06-15	0.129	-	0.129	-	-	0	0	-	1.290	-	1.290	-	-	0	-	0.00%
2022-06-14	0.129	0.080	0.130	-	-	0	0	-	1.290	0.800	1.300	-	-	0	-	0.00%
2022-06-13	0.129	-	0.129	-	-	0	0	-	1.290	-	1.290	-	-	0	-	0.00%
2022-06-10	0.129	-	0.130	-	-	0	0	-	1.290	-	1.300	-	-	0	-	0.00%
2022-06-09	0.129	0.090	0.130	0.129	0.129	60,000	7,740	0.1290	1.290	0.900	1.300	1.290	1.290	6,000	1.2900	-0.77%
2022-06-08	0.130	0.120	0.130	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2022-06-07	0.130	0.120	0.130	0.120	0.130	90,000	11,650	0.1294	1.300	1.200	1.300	1.200	1.300	9,000	1.2944	0.00%
2022-06-06	0.130	-	0.130	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-1.52%
2022-06-02	0.132	-	0.130	-	-	0	0	-	1.320	-	1.300	-	-	0	-	0.00%
2022-06-01	0.132	-	0.132	-	-	0	0	-	1.320	-	1.320	-	-	0	-	0.00%
2022-05-31	0.132	0.093	0.132	-	-	0	0	-	1.320	0.930	1.320	-	-	0	-	-0.75%
2022-05-30	0.133	0.088	0.133	0.133	0.135	40,000	5,360	0.1340	1.330	0.880	1.330	1.330	1.350	4,000	1.3400	10.83%
2022-05-27	0.120	0.091	0.129	0.120	0.130	15,000	1,900	0.1267	1.200	0.910	1.290	1.200	1.300	1,500	1.2667	9.09%
2022-05-26	0.110	0.093	0.110	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2022-05-25	0.110	0.110	0.120	0.091	0.105	130,000	12,580	0.0968	1.100	1.100	1.200	0.910	1.050	13,000	0.9677	10.00%
2022-05-24	0.100	0.088	0.108	-	-	0	0	-	1.000	0.880	1.080	-	-	0	-	0.00%
2022-05-23	0.100	0.100	0.109	0.095	0.109	200,000	19,640	0.0982	1.000	1.000	1.090	0.950	1.090	20,000	0.9820	0.00%
2022-05-20	0.100	0.095	0.105	-	-	0	0	-	1.000	0.950	1.050	-	-	0	-	0.00%
2022-05-19	0.100	0.086	0.110	0.100	0.100	30,000	3,000	0.1000	1.000	0.860	1.100	1.000	1.000	3,000	1.0000	0.00%
2022-05-18	0.100	0.100	0.105	0.100	0.108	120,000	12,480	0.1040	1.000	1.000	1.050	1.000	1.080	12,000	1.0400	5.26%
2022-05-17	0.095	0.095	0.099	0.091	0.111	280,000	27,410	0.0979	0.950	0.950	0.990	0.910	1.110	28,000	0.9789	-6.86%
2022-05-16	0.102	0.101	0.112	0.101	0.102	60,000	6,090	0.1015	1.020	1.010	1.120	1.010	1.020	6,000	1.0150	-15.00%
2022-05-13	0.120	-	0.139	-	-	0	0	-	1.200	-	1.390	-	-	0	-	-13.67%
2022-05-12	0.139	-	0.155	-	-	0	0	-	1.390	-	1.550	-	-	0	-	0.00%
2022-05-11	0.139	-	0.155	-	-	0	0	-	1.390	-	1.550	-	-	0	-	0.00%
2022-05-10	0.139	-	0.139	0.139	0.139	2,065,000	287,035	0.1390	1.390	-	1.390	1.390	1.390	206,500	1.3900	-7.33%
2022-05-06	0.150	-	0.155	-	-	0	0	-	1.500	-	1.550	-	-	0	-	0.00%
2022-05-05	0.150	0.103	0.150	-	-	0	0	-	1.500	1.030	1.500	-	-	0	-	0.00%
2022-05-04	0.150	-	0.150	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2022-05-03	0.150	-	0.150	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2022-04-29	0.150	-	0.150	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2022-04-28	0.150	-	0.150	0.150	0.150	40,000	6,000	0.1500	1.500	-	1.500	1.500	1.500	4,000	1.5000	0.00%
2022-04-27	0.150	-	0.150	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2022-04-26	0.150	-	0.155	-	-	0	0	-	1.500	-	1.550	-	-	0	-	0.00%
2022-04-25	0.150	-	0.155	-	-	0	0	-	1.500	-	1.550	-	-	0	-	0.00%
2022-04-22	0.150	-	0.150	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-3.23%
2022-04-21	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2022-04-20	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2022-04-19	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2022-04-14	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	-2.52%
2022-04-13	0.159	-	0.160	-	-	0	0	-	1.590	-	1.600	-	-	0	-	0.00%
2022-04-12	0.159	-	0.159	-	-	0	0	-	1.590	-	1.590	-	-	0	-	-0.63%
2022-04-11	0.160	-	0.160	0.155	0.160	10,000	1,575	0.1575	1.600	-	1.600	1.550	1.600	1,000	1.5750	11.89%
2022-04-08	0.143	-	0.143	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
2022-04-07	0.143	-	0.160	-	-	0	0	-	1.430	-	1.600	-	-	0	-	0.00%
2022-04-06	0.143	-	0.165	-	-	0	0	-	1.430	-	1.650	-	-	0	-	0.00%
2022-04-04	0.143	-	0.143	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
2022-04-01	0.143	-	0.143	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-1.38%
2022-03-31	0.145	-	0.150	-	-	0	0	-	1.450	-	1.500	-	-	0	-	0.00%
2022-03-30	0.145	-	0.145	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2022-03-29	0.145	-	0.156	-	-	0	0	-	1.450	-	1.560	-	-	0	-	0.00%
2022-03-28	0.145	-	0.145	0.148	0.148	5,000	740	0.1480	1.450	-	1.450	1.480	1.480	500	1.4800	11.54%
2022-03-25	0.130	-	0.148	0.130	0.130	5,000	650	0.1300	1.300	-	1.480	1.300	1.300	500	1.3000	0.00%
2022-03-24	0.130	-	0.145	-	-	0	0	-	1.300	-	1.450	-	-	0	-	0.00%
2022-03-23	0.130	-	0.138	-	-	0	0	-	1.300	-	1.380	-	-	0	-	0.00%
2022-03-22	0.130	0.073	0.148	0.130	0.130	5,000	650	0.1300	1.300	0.730	1.480	1.300	1.300	500	1.3000	17.12%
2022-03-21	0.111	0.110	-	0.111	0.112	10,000	1,115	0.1115	1.110	1.100	-	1.110	1.120	1,000	1.1150	2.78%
2022-03-18	0.108	0.108	0.138	-	-	0	0	-	1.080	1.080	1.380	-	-	0	-	8.00%
2022-03-17	0.100	-	0.110	0.100	0.100	5,000	500	0.1000	1.000	-	1.100	1.000	1.000	500	1.0000	4.17%
2022-03-16	0.096	0.096	0.128	0.096	0.096	10,000	960	0.0960	0.960	0.960	1.280	0.960	0.960	1,000	0.9600	0.00%
2022-03-15	0.096	-	0.096	-	-	0	0	-	0.960	-	0.960	-	-	0	-	-3.03%
2022-03-14	0.099	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
2022-03-11	0.099	-	0.110	-	-	0	0	-	0.990	-	1.100	-	-	0	-	0.00%
2022-03-10	0.099	-	0.099	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2022-03-09	0.099	0.082	0.099	-	-	0	0	-	0.990	0.820	0.990	-	-	0	-	0.00%
2022-03-08	0.099	0.099	0.110	0.099	0.099	100,000	9,900	0.0990	0.990	0.990	1.100	0.990	0.990	10,000	0.9900	0.00%
2022-03-07	0.099	0.099	0.109	0.092	0.107	160,000	16,390	0.1024	0.990	0.990	1.090	0.920	1.070	16,000	1.0244	-9.17%
2022-03-04	0.109	0.087	0.109	0.105	0.109	30,000	3,210	0.1070	1.090	0.870	1.090	1.050	1.090	3,000	1.0700	3.81%
2022-03-03	0.105	0.105	0.117	0.102	0.124	165,000	19,110	0.1158	1.050	1.050	1.170	1.020	1.240	16,500	1.1582	-15.32%
2022-03-02	0.124	0.099	0.124	-	-	0	0	-	1.240	0.990	1.240	-	-	0	-	-3.13%
2022-03-01	0.128	0.106	0.128	0.128	0.170	60,000	8,120	0.1353	1.280	1.060	1.280	1.280	1.700	6,000	1.3533	0.00%
2022-02-28	0.128	-	0.128	0.128	0.129	20,000	2,570	0.1285	1.280	-	1.280	1.280	1.290	2,000	1.2850	-0.78%
2022-02-25	0.129	-	0.129	-	-	0	0	-	1.290	-	1.290	-	-	0	-	-0.77%
2022-02-24	0.130	0.111	0.140	0.132	0.159	155,000	22,645	0.1461	1.300	1.110	1.400	1.320	1.590	15,500	1.4610	-10.96%
2022-02-23	0.146	0.147	0.159	0.145	0.170	260,000	39,880	0.1534	1.460	1.470	1.590	1.450	1.700	26,000	1.5338	-23.96%
2022-02-22	0.192	-	0.192	0.198	0.198	205,000	40,590	0.1980	1.920	-	1.920	1.980	1.980	20,500	1.9800	-0.52%
2022-02-21	0.193	-	0.193	0.198	0.198	500,000	99,000	0.1980	1.930	-	1.930	1.980	1.980	50,000	1.9800	-2.03%
2022-02-18	0.197	-	0.197	0.188	0.199	260,000	51,445	0.1979	1.970	-	1.970	1.880	1.990	26,000	1.9787	4.79%
2022-02-17	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-02-16	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-02-15	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-02-14	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
2022-02-11	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	-0.53%
2022-02-10	0.189	-	0.189	0.175	0.190	15,000	2,700	0.1800	1.890	-	1.890	1.750	1.900	1,500	1.8000	-1.05%
2022-02-09	0.191	0.175	0.198	-	-	0	0	-	1.910	1.750	1.980	-	-	0	-	0.00%
2022-02-08	0.191	0.175	0.195	-	-	0	0	-	1.910	1.750	1.950	-	-	0	-	0.00%
2022-02-07	0.191	-	0.191	-	-	0	0	-	1.910	-	1.910	-	-	0	-	0.00%
2022-02-04	0.191	-	0.191	-	-	0	0	-	1.910	-	1.910	-	-	0	-	0.00%
2022-01-31	0.191	-	0.198	-	-	0	0	-	1.910	-	1.980	-	-	0	-	0.00%
2022-01-28	0.191	-	0.191	-	-	0	0	-	1.910	-	1.910	-	-	0	-	-1.04%
2022-01-27	0.193	-	0.193	0.197	0.197	1,100,000	216,700	0.1970	1.930	-	1.930	1.970	1.970	110,000	1.9700	2.12%
2022-01-26	0.189	-	0.190	-	-	0	0	-	1.890	-	1.900	-	-	0	-	0.00%
2022-01-25	0.189	-	0.189	-	-	0	0	-	1.890	-	1.890	-	-	0	-	-0.53%
2022-01-24	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	0.00%
2022-01-21	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-3.06%
2022-01-20	0.196	-	0.196	-	-	0	0	-	1.960	-	1.960	-	-	0	-	-1.01%
2022-01-19	0.198	-	0.199	-	-	0	0	-	1.980	-	1.990	-	-	0	-	0.00%
2022-01-18	0.198	-	0.198	-	-	0	0	-	1.980	-	1.980	-	-	0	-	0.00%
2022-01-17	0.198	-	0.199	-	-	0	0	-	1.980	-	1.990	-	-	0	-	0.00%
2022-01-14	0.198	-	0.200	-	-	0	0	-	1.980	-	2.000	-	-	0	-	0.00%
2022-01-13	0.198	-	0.200	-	-	0	0	-	1.980	-	2.000	-	-	0	-	0.00%
2022-01-12	0.198	-	0.198	0.198	0.198	130,000	25,740	0.1980	1.980	-	1.980	1.980	1.980	13,000	1.9800	0.00%
2022-01-11	0.198	-	0.198	-	-	0	0	-	1.980	-	1.980	-	-	0	-	-1.00%
2022-01-10	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-01-07	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-01-06	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-01-05	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-01-04	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-01-03	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-31	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-30	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-29	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-28	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-24	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-23	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-22	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-21	0.200	-	0.200	0.201	0.201	170,000	34,170	0.2010	2.000	-	2.000	2.010	2.010	17,000	2.0100	0.00%
2021-12-20	0.200	-	0.200	0.204	0.204	15,000	3,025	0.2017	2.000	-	2.000	2.040	2.040	1,500	2.0167	1.52%
2021-12-17	0.197	0.180	0.197	0.197	0.197	10,000	1,970	0.1970	1.970	1.800	1.970	1.970	1.970	1,000	1.9700	-1.50%
2021-12-16	0.200	0.185	0.204	-	-	0	0	-	2.000	1.850	2.040	-	-	0	-	0.00%
2021-12-15	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2021-12-14	0.200	0.180	0.200	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2021-12-13	0.200	0.178	0.200	0.172	0.218	6,780,000	1,357,045	0.2002	2.000	1.780	2.000	1.720	2.180	678,000	2.0015	17.65%
2021-12-10	0.170	0.160	0.170	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	0.00%
2021-12-09	0.170	0.139	0.170	0.148	0.170	20,000	3,225	0.1613	1.700	1.390	1.700	1.480	1.700	2,000	1.6125	23.19%
2021-12-08	0.138	0.130	0.148	-	-	0	0	-	1.380	1.300	1.480	-	-	0	-	0.00%
2021-12-07	0.138	0.124	0.155	0.131	0.138	80,000	10,830	0.1354	1.380	1.240	1.550	1.310	1.380	8,000	1.3538	-11.54%
2021-12-06	0.156	0.138	0.170	0.142	0.156	10,000	1,490	0.1490	1.560	1.380	1.700	1.420	1.560	1,000	1.4900	9.09%
2021-12-03	0.143	0.142	-	-	-	0	0	-	1.430	1.420	-	-	-	0	-	0.00%
2021-12-02	0.143	0.142	0.174	0.143	0.143	30,000	4,290	0.1430	1.430	1.420	1.740	1.430	1.430	3,000	1.4300	0.00%
2021-12-01	0.143	0.142	0.174	0.143	0.143	40,000	5,720	0.1430	1.430	1.420	1.740	1.430	1.430	4,000	1.4300	-1.38%
2021-11-30	0.145	0.142	0.174	0.145	0.146	185,000	26,865	0.1452	1.450	1.420	1.740	1.450	1.460	18,500	1.4522	-1.36%
2021-11-29	0.147	0.142	0.169	0.147	0.147	195,000	28,665	0.1470	1.470	1.420	1.690	1.470	1.470	19,500	1.4700	-0.68%
2021-11-26	0.148	0.148	0.160	0.148	0.148	200,000	29,600	0.1480	1.480	1.480	1.600	1.480	1.480	20,000	1.4800	0.00%
2021-11-25	0.148	0.148	0.160	0.148	0.148	20,000	2,960	0.1480	1.480	1.480	1.600	1.480	1.480	2,000	1.4800	0.00%
2021-11-24	0.148	0.148	0.160	0.148	0.148	100,000	14,800	0.1480	1.480	1.480	1.600	1.480	1.480	10,000	1.4800	0.00%
2021-11-23	0.148	0.148	0.160	0.148	0.160	415,000	61,540	0.1483	1.480	1.480	1.600	1.480	1.600	41,500	1.4829	-1.33%
2021-11-22	0.150	0.148	0.160	0.150	0.153	200,000	30,300	0.1515	1.500	1.480	1.600	1.500	1.530	20,000	1.5150	-3.85%
2021-11-19	0.156	0.142	0.160	0.159	0.159	10,000	1,590	0.1590	1.560	1.420	1.600	1.590	1.590	1,000	1.5900	4.00%
2021-11-18	0.150	0.150	0.160	0.150	0.169	170,000	25,995	0.1529	1.500	1.500	1.600	1.500	1.690	17,000	1.5291	0.00%
2021-11-17	0.150	0.128	0.150	0.150	0.160	670,000	105,245	0.1571	1.500	1.280	1.500	1.500	1.600	67,000	1.5708	6.38%
2021-11-16	0.141	0.138	0.149	-	-	0	0	-	1.410	1.380	1.490	-	-	0	-	0.00%
2021-11-15	0.141	0.138	0.165	0.138	0.158	1,970,000	287,800	0.1461	1.410	1.380	1.650	1.380	1.580	197,000	1.4609	0.71%
2021-11-12	0.140	0.130	0.160	-	-	0	0	-	1.400	1.300	1.600	-	-	0	-	0.00%
2021-11-11	0.140	0.130	0.149	-	-	0	0	-	1.400	1.300	1.490	-	-	0	-	0.00%
2021-11-10	0.140	0.138	0.159	0.140	0.140	5,000	700	0.1400	1.400	1.380	1.590	1.400	1.400	500	1.4000	-6.67%
2021-11-09	0.150	0.139	0.160	0.140	0.160	40,000	5,995	0.1499	1.500	1.390	1.600	1.400	1.600	4,000	1.4988	-7.98%
2021-11-08	0.163	0.141	0.163	-	-	0	0	-	1.630	1.410	1.630	-	-	0	-	-0.61%
2021-11-05	0.164	-	0.164	-	-	0	0	-	1.640	-	1.640	-	-	0	-	-0.61%
2021-11-04	0.165	-	0.165	0.145	0.165	45,000	6,765	0.1503	1.650	-	1.650	1.450	1.650	4,500	1.5033	7.84%
2021-11-03	0.153	-	0.165	-	-	0	0	-	1.530	-	1.650	-	-	0	-	0.00%
2021-11-02	0.153	0.138	0.166	-	-	0	0	-	1.530	1.380	1.660	-	-	0	-	0.00%
2021-11-01	0.153	0.140	0.166	-	-	0	0	-	1.530	1.400	1.660	-	-	0	-	0.00%
2021-10-29	0.153	0.130	0.169	0.153	0.153	20,000	3,060	0.1530	1.530	1.300	1.690	1.530	1.530	2,000	1.5300	-10.00%
2021-10-28	0.170	0.153	0.170	-	-	0	0	-	1.700	1.530	1.700	-	-	0	-	-2.86%
2021-10-27	0.175	0.153	0.175	-	-	0	0	-	1.750	1.530	1.750	-	-	0	-	0.00%
2021-10-26	0.175	0.150	0.180	0.152	0.175	80,000	13,295	0.1662	1.750	1.500	1.800	1.520	1.750	8,000	1.6619	15.13%
2021-10-25	0.152	0.152	0.168	0.152	0.158	140,000	21,515	0.1537	1.520	1.520	1.680	1.520	1.580	14,000	1.5368	-18.72%
2021-10-22	0.187	-	0.187	-	-	0	0	-	1.870	-	1.870	-	-	0	-	0.00%
2021-10-21	0.187	-	0.187	-	-	0	0	-	1.870	-	1.870	-	-	0	-	-0.53%
2021-10-20	0.188	0.148	0.188	-	-	0	0	-	1.880	1.480	1.880	-	-	0	-	0.00%
2021-10-19	0.188	-	0.188	0.188	0.188	30,000	5,640	0.1880	1.880	-	1.880	1.880	1.880	3,000	1.8800	10.59%
2021-10-18	0.170	0.148	0.170	0.180	0.180	10,000	1,800	0.1800	1.700	1.480	1.700	1.800	1.800	1,000	1.8000	-5.56%
2021-10-15	0.180	0.148	0.180	-	-	0	0	-	1.800	1.480	1.800	-	-	0	-	0.00%
2021-10-12	0.180	0.148	0.185	-	-	0	0	-	1.800	1.480	1.850	-	-	0	-	0.00%
2021-10-11	0.180	0.160	0.180	0.180	0.180	125,000	22,500	0.1800	1.800	1.600	1.800	1.800	1.800	12,500	1.8000	12.50%
2021-10-08	0.160	0.160	0.188	-	-	0	0	-	1.600	1.600	1.880	-	-	0	-	0.00%
2021-10-07	0.160	0.160	0.168	-	-	0	0	-	1.600	1.600	1.680	-	-	0	-	0.00%
2021-10-06	0.160	0.160	0.180	-	-	0	0	-	1.600	1.600	1.800	-	-	0	-	0.00%
2021-10-05	0.160	-	0.188	-	-	0	0	-	1.600	-	1.880	-	-	0	-	0.00%
2021-10-04	0.160	0.160	-	-	-	0	0	-	1.600	1.600	-	-	-	0	-	0.00%
2021-09-30	0.160	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2021-09-29	0.160	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2021-09-28	0.160	-	0.181	-	-	0	0	-	1.600	-	1.810	-	-	0	-	0.00%
2021-09-27	0.160	-	0.160	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-5.88%
2021-09-24	0.170	0.150	0.170	0.180	0.180	200,000	36,000	0.1800	1.700	1.500	1.700	1.800	1.800	20,000	1.8000	-5.56%
2021-09-23	0.180	-	0.188	0.180	0.180	200,000	36,000	0.1800	1.800	-	1.880	1.800	1.800	20,000	1.8000	0.00%
2021-09-21	0.180	-	0.188	-	-	0	0	-	1.800	-	1.880	-	-	0	-	0.00%
2021-09-20	0.180	-	0.188	-	-	0	0	-	1.800	-	1.880	-	-	0	-	0.00%
2021-09-17	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2021-09-16	0.180	-	0.188	-	-	0	0	-	1.800	-	1.880	-	-	0	-	0.00%
2021-09-15	0.180	-	0.180	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-3.23%
2021-09-14	0.186	-	0.188	-	-	0	0	-	1.860	-	1.880	-	-	0	-	0.00%
2021-09-13	0.186	-	0.188	-	-	0	0	-	1.860	-	1.880	-	-	0	-	0.00%
2021-09-10	0.186	-	0.188	-	-	0	0	-	1.860	-	1.880	-	-	0	-	0.00%
2021-09-09	0.186	-	0.188	-	-	0	0	-	1.860	-	1.880	-	-	0	-	0.00%
2021-09-08	0.186	-	0.186	0.187	0.187	260,000	48,620	0.1870	1.860	-	1.860	1.870	1.870	26,000	1.8700	3.33%
2021-09-07	0.180	-	0.185	0.180	0.180	300,000	54,000	0.1800	1.800	-	1.850	1.800	1.800	30,000	1.8000	0.00%
2021-09-06	0.180	0.160	0.185	-	-	0	0	-	1.800	1.600	1.850	-	-	0	-	0.00%
2021-09-03	0.180	0.160	0.188	-	-	0	0	-	1.800	1.600	1.880	-	-	0	-	0.00%
2021-09-02	0.180	0.160	0.180	0.180	0.180	500,000	90,000	0.1800	1.800	1.600	1.800	1.800	1.800	50,000	1.8000	5.88%
2021-09-01	0.170	-	0.180	-	-	0	0	-	1.700	-	1.800	-	-	0	-	0.00%
2021-08-31	0.170	0.120	0.175	0.150	0.170	220,000	34,200	0.1555	1.700	1.200	1.750	1.500	1.700	22,000	1.5545	13.33%
2021-08-30	0.150	0.128	0.170	-	-	0	0	-	1.500	1.280	1.700	-	-	0	-	0.00%
2021-08-27	0.150	-	0.170	-	-	0	0	-	1.500	-	1.700	-	-	0	-	0.00%
2021-08-26	0.150	0.150	-	-	-	0	0	-	1.500	1.500	-	-	-	0	-	0.00%
2021-08-25	0.150	0.150	0.170	-	-	0	0	-	1.500	1.500	1.700	-	-	0	-	0.00%
2021-08-24	0.150	0.130	0.155	-	-	0	0	-	1.500	1.300	1.550	-	-	0	-	0.00%
2021-08-23	0.150	-	0.150	0.150	0.151	450,000	67,530	0.1501	1.500	-	1.500	1.500	1.510	45,000	1.5007	-5.66%
2021-08-20	0.159	0.152	0.190	0.151	0.169	35,000	5,375	0.1536	1.590	1.520	1.900	1.510	1.690	3,500	1.5357	-14.05%
2021-08-19	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2021-08-18	0.185	0.152	0.185	-	-	0	0	-	1.850	1.520	1.850	-	-	0	-	0.00%
2021-08-17	0.185	0.152	0.190	-	-	0	0	-	1.850	1.520	1.900	-	-	0	-	0.00%
2021-08-16	0.185	0.185	0.190	0.175	0.175	20,000	3,500	0.1750	1.850	1.850	1.900	1.750	1.750	2,000	1.7500	0.54%
2021-08-13	0.184	0.175	0.190	0.184	0.188	120,000	22,320	0.1860	1.840	1.750	1.900	1.840	1.880	12,000	1.8600	-3.66%
2021-08-12	0.191	0.175	0.191	-	-	0	0	-	1.910	1.750	1.910	-	-	0	-	0.00%
2021-08-11	0.191	0.191	0.195	0.182	0.195	100,000	18,855	0.1886	1.910	1.910	1.950	1.820	1.950	10,000	1.8855	1.06%
2021-08-10	0.189	0.158	0.189	0.170	0.189	55,000	9,445	0.1717	1.890	1.580	1.890	1.700	1.890	5,500	1.7173	-2.07%
2021-08-09	0.193	-	0.195	-	-	0	0	-	1.930	-	1.950	-	-	0	-	0.00%
2021-08-06	0.193	-	0.195	-	-	0	0	-	1.930	-	1.950	-	-	0	-	0.00%
2021-08-05	0.193	-	0.195	-	-	0	0	-	1.930	-	1.950	-	-	0	-	0.00%
2021-08-04	0.193	0.170	0.195	-	-	0	0	-	1.930	1.700	1.950	-	-	0	-	0.00%
2021-08-03	0.193	-	0.195	-	-	0	0	-	1.930	-	1.950	-	-	0	-	0.00%
2021-08-02	0.193	-	0.196	-	-	0	0	-	1.930	-	1.960	-	-	0	-	0.00%
2021-07-30	0.193	-	0.196	-	-	0	0	-	1.930	-	1.960	-	-	0	-	0.00%
2021-07-29	0.193	-	0.194	-	-	0	0	-	1.930	-	1.940	-	-	0	-	0.00%
2021-07-28	0.193	-	0.195	-	-	0	0	-	1.930	-	1.950	-	-	0	-	0.00%
2021-07-27	0.193	-	0.195	-	-	0	0	-	1.930	-	1.950	-	-	0	-	0.00%
2021-07-26	0.193	0.143	0.193	0.170	0.193	160,000	27,580	0.1724	1.930	1.430	1.930	1.700	1.930	16,000	1.7238	9.04%
2021-07-23	0.177	0.177	0.193	0.177	0.180	60,000	10,665	0.1778	1.770	1.770	1.930	1.770	1.800	6,000	1.7775	-12.38%
2021-07-22	0.202	0.190	0.202	0.180	0.202	445,000	85,600	0.1924	2.020	1.900	2.020	1.800	2.020	44,500	1.9236	18.82%
2021-07-21	0.170	-	0.190	-	-	0	0	-	1.700	-	1.900	-	-	0	-	0.00%
2021-07-20	0.170	0.150	0.188	0.170	0.175	295,000	50,175	0.1701	1.700	1.500	1.880	1.700	1.750	29,500	1.7008	-2.86%
2021-07-19	0.175	0.135	0.188	-	-	0	0	-	1.750	1.350	1.880	-	-	0	-	0.00%
2021-07-16	0.175	0.175	0.188	0.168	0.187	235,000	43,280	0.1842	1.750	1.750	1.880	1.680	1.870	23,500	1.8417	12.90%
2021-07-15	0.155	0.155	-	0.155	0.158	190,000	29,835	0.1570	1.550	1.550	-	1.550	1.580	19,000	1.5703	5.44%
2021-07-14	0.147	0.148	0.199	0.146	0.199	75,000	14,155	0.1887	1.470	1.480	1.990	1.460	1.990	7,500	1.8873	-22.22%
2021-07-13	0.189	0.171	0.189	0.189	0.194	85,000	16,435	0.1934	1.890	1.710	1.890	1.890	1.940	8,500	1.9335	4.42%
2021-07-12	0.181	0.181	0.190	0.178	0.197	3,595,000	694,920	0.1933	1.810	1.810	1.900	1.780	1.970	359,500	1.9330	-4.74%
2021-07-09	0.190	0.172	0.181	0.146	0.200	1,130,000	193,820	0.1715	1.900	1.720	1.810	1.460	2.000	113,000	1.7152	30.14%
2021-07-08	0.146	0.146	0.168	0.139	0.147	300,000	43,430	0.1448	1.460	1.460	1.680	1.390	1.470	30,000	1.4477	-1.35%
2021-07-07	0.148	0.147	0.155	0.138	0.180	680,000	106,105	0.1560	1.480	1.470	1.550	1.380	1.800	68,000	1.5604	5.71%
2021-07-06	0.140	0.120	0.180	-	-	0	0	-	1.400	1.200	1.800	-	-	0	-	0.00%
2021-07-05	0.140	-	0.155	-	-	0	0	-	1.400	-	1.550	-	-	0	-	0.00%
2021-07-02	0.140	-	0.155	-	-	0	0	-	1.400	-	1.550	-	-	0	-	0.00%
2021-06-30	0.140	-	0.155	-	-	0	0	-	1.400	-	1.550	-	-	0	-	0.00%
2021-06-29	0.140	-	0.155	-	-	0	0	-	1.400	-	1.550	-	-	0	-	0.00%
2021-06-28	0.140	-	0.155	-	-	0	0	-	1.400	-	1.550	-	-	0	-	0.00%
2021-06-25	0.140	0.129	0.155	-	-	245,000	31,605	0.1290	1.400	1.290	1.550	-	-	24,500	1.2900	0.00%
2021-06-24	0.140	0.120	0.140	-	-	0	0	-	1.400	1.200	1.400	-	-	0	-	-3.45%
2021-06-23	0.145	0.114	0.155	-	-	0	0	-	1.450	1.140	1.550	-	-	0	-	-2.68%
2021-06-22	0.149	0.128	0.149	-	-	0	0	-	1.490	1.280	1.490	-	-	0	-	-0.67%
2021-06-21	0.150	-	0.150	0.155	0.155	5,000	775	0.1550	1.500	-	1.500	1.550	1.550	500	1.5500	2.74%
2021-06-18	0.146	-	0.155	-	-	0	0	-	1.460	-	1.550	-	-	0	-	0.00%
2021-06-17	0.146	-	0.154	-	-	0	0	-	1.460	-	1.540	-	-	0	-	0.00%
2021-06-16	0.146	-	0.155	-	-	0	0	-	1.460	-	1.550	-	-	0	-	0.00%
2021-06-15	0.146	-	0.155	-	-	0	0	-	1.460	-	1.550	-	-	0	-	0.00%
2021-06-11	0.146	-	0.155	-	-	0	0	-	1.460	-	1.550	-	-	0	-	0.00%
2021-06-10	0.146	-	0.155	-	-	0	0	-	1.460	-	1.550	-	-	0	-	0.00%
2021-06-09	0.146	-	0.155	-	-	0	0	-	1.460	-	1.550	-	-	0	-	0.00%
2021-06-08	0.146	-	0.146	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
2021-06-07	0.146	-	0.146	0.145	0.147	1,010,000	147,440	0.1460	1.460	-	1.460	1.450	1.470	101,000	1.4598	0.69%
2021-06-04	0.145	0.100	0.146	-	-	0	0	-	1.450	1.000	1.460	-	-	0	-	0.00%
2021-06-03	0.145	-	0.145	-	-	0	0	-	1.450	-	1.450	-	-	0	-	-0.68%
2021-06-02	0.146	0.120	0.146	-	-	0	0	-	1.460	1.200	1.460	-	-	0	-	0.00%
2021-06-01	0.146	0.110	0.154	-	-	0	0	-	1.460	1.100	1.540	-	-	0	-	0.00%
2021-05-31	0.146	-	0.153	0.146	0.146	900,000	120,200	0.1336	1.460	-	1.530	1.460	1.460	90,000	1.3356	0.00%
2021-05-28	0.146	0.124	0.146	-	-	0	0	-	1.460	1.240	1.460	-	-	0	-	-0.68%
2021-05-27	0.147	0.125	0.155	-	-	0	0	-	1.470	1.250	1.550	-	-	0	-	0.00%
2021-05-26	0.147	-	0.147	-	-	0	0	-	1.470	-	1.470	-	-	0	-	0.00%
2021-05-25	0.147	0.122	0.155	0.122	0.150	50,000	6,960	0.1392	1.470	1.220	1.550	1.220	1.500	5,000	1.3920	5.00%
2021-05-24	0.140	0.121	0.155	-	-	0	0	-	1.400	1.210	1.550	-	-	0	-	0.00%
2021-05-21	0.140	0.113	0.142	-	-	0	0	-	1.400	1.130	1.420	-	-	0	-	0.00%
2021-05-20	0.140	0.120	0.156	-	-	0	0	-	1.400	1.200	1.560	-	-	0	-	0.00%
2021-05-18	0.140	0.114	0.148	-	-	0	0	-	1.400	1.140	1.480	-	-	0	-	0.00%
2021-05-17	0.140	-	0.140	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-0.71%
2021-05-14	0.141	-	0.155	-	-	0	0	-	1.410	-	1.550	-	-	0	-	0.00%
2021-05-13	0.141	-	0.149	-	-	0	0	-	1.410	-	1.490	-	-	0	-	0.00%
2021-05-12	0.141	-	0.156	-	-	0	0	-	1.410	-	1.560	-	-	0	-	0.00%
2021-05-11	0.141	0.100	0.141	-	-	0	0	-	1.410	1.000	1.410	-	-	0	-	0.00%
2021-05-10	0.141	0.115	0.156	-	-	0	0	-	1.410	1.150	1.560	-	-	0	-	0.00%
2021-05-07	0.141	-	0.154	-	-	0	0	-	1.410	-	1.540	-	-	0	-	0.00%
2021-05-06	0.141	-	0.154	-	-	0	0	-	1.410	-	1.540	-	-	0	-	0.00%
2021-05-05	0.141	-	0.155	-	-	0	0	-	1.410	-	1.550	-	-	0	-	0.00%
2021-05-04	0.141	0.140	0.156	0.138	0.141	180,000	25,120	0.1396	1.410	1.400	1.560	1.380	1.410	18,000	1.3956	0.71%
2021-05-03	0.140	-	0.156	-	-	0	0	-	1.400	-	1.560	-	-	0	-	0.00%
2021-04-30	0.140	0.100	0.156	-	-	0	0	-	1.400	1.000	1.560	-	-	0	-	0.00%
2021-04-29	0.140	-	0.156	-	-	0	0	-	1.400	-	1.560	-	-	0	-	0.00%
2021-04-28	0.140	0.111	0.156	0.140	0.140	25,000	3,500	0.1400	1.400	1.110	1.560	1.400	1.400	2,500	1.4000	-3.45%
2021-04-27	0.145	0.103	0.156	-	-	0	0	-	1.450	1.030	1.560	-	-	0	-	0.00%
2021-04-26	0.145	0.111	0.156	-	-	0	0	-	1.450	1.110	1.560	-	-	0	-	0.00%
2021-04-23	0.145	0.112	0.158	0.145	0.145	30,000	4,350	0.1450	1.450	1.120	1.580	1.450	1.450	3,000	1.4500	5.07%
2021-04-22	0.138	0.108	-	-	-	0	0	-	1.380	1.080	-	-	-	0	-	0.00%
2021-04-21	0.138	0.108	-	-	-	0	0	-	1.380	1.080	-	-	-	0	-	0.00%
2021-04-20	0.138	0.137	0.175	0.126	0.138	405,000	52,065	0.1286	1.380	1.370	1.750	1.260	1.380	40,500	1.2856	8.66%
2021-04-19	0.127	0.127	0.175	0.126	0.175	295,000	42,075	0.1426	1.270	1.270	1.750	1.260	1.750	29,500	1.4263	-18.06%
2021-04-16	0.155	0.155	0.195	-	-	0	0	-	1.550	1.550	1.950	-	-	0	-	0.00%
2021-04-15	0.155	0.155	-	0.155	0.155	2,920,000	452,600	0.1550	1.550	1.550	-	1.550	1.550	292,000	1.5500	6.90%
2021-04-14	0.145	0.130	0.149	-	-	0	0	-	1.450	1.300	1.490	-	-	0	-	-2.68%
2021-04-13	0.149	0.130	0.149	-	-	0	0	-	1.490	1.300	1.490	-	-	0	-	-0.67%
2021-04-12	0.150	-	0.150	-	-	5,000	750	0.1500	1.500	-	1.500	-	-	500	1.5000	0.00%
2021-04-09	0.150	0.150	0.160	0.150	0.150	5,000	750	0.1500	1.500	1.500	1.600	1.500	1.500	500	1.5000	7.14%
2021-04-08	0.140	0.140	-	0.140	0.140	5,000	700	0.1400	1.400	1.400	-	1.400	1.400	500	1.4000	0.00%
2021-04-07	0.140	0.140	0.178	0.137	0.180	20,000	3,325	0.1663	1.400	1.400	1.780	1.370	1.800	2,000	1.6625	-23.08%
2021-04-01	0.182	-	0.185	-	-	10,000	1,700	0.1700	1.820	-	1.850	-	-	1,000	1.7000	0.00%
2021-03-31	0.182	-	0.190	-	-	0	0	-	1.820	-	1.900	-	-	0	-	0.00%
2021-03-30	0.182	0.158	0.190	-	-	0	0	-	1.820	1.580	1.900	-	-	0	-	0.00%
2021-03-29	0.182	-	0.182	-	-	0	0	-	1.820	-	1.820	-	-	0	-	0.00%
2021-03-26	0.182	-	0.185	-	-	0	0	-	1.820	-	1.850	-	-	0	-	0.00%
2021-03-25	0.182	-	0.190	-	-	0	0	-	1.820	-	1.900	-	-	0	-	0.00%
2021-03-24	0.182	0.182	0.194	-	-	0	0	-	1.820	1.820	1.940	-	-	0	-	0.00%
2021-03-23	0.182	-	0.182	-	-	0	0	-	1.820	-	1.820	-	-	0	-	0.00%
2021-03-22	0.182	-	0.194	-	-	0	0	-	1.820	-	1.940	-	-	0	-	0.00%
2021-03-19	0.182	-	0.200	-	-	0	0	-	1.820	-	2.000	-	-	0	-	0.00%
2021-03-18	0.182	0.170	0.185	-	-	0	0	-	1.820	1.700	1.850	-	-	0	-	-1.62%
2021-03-17	0.185	0.185	0.206	-	-	0	0	-	1.850	1.850	2.060	-	-	0	-	0.00%
2021-03-16	0.185	0.175	0.190	-	-	0	0	-	1.850	1.750	1.900	-	-	0	-	0.00%
2021-03-15	0.185	0.181	0.205	0.181	0.190	145,000	26,745	0.1844	1.850	1.810	2.050	1.810	1.900	14,500	1.8445	-7.50%
2021-03-12	0.200	0.180	0.214	-	-	0	0	-	2.000	1.800	2.140	-	-	0	-	0.00%
2021-03-11	0.200	0.200	0.206	0.200	0.206	810,000	162,030	0.2000	2.000	2.000	2.060	2.000	2.060	81,000	2.0004	0.00%
2021-03-10	0.200	0.181	0.200	-	-	0	0	-	2.000	1.810	2.000	-	-	0	-	-2.91%
2021-03-09	0.206	-	0.210	0.200	0.206	1,105,000	222,050	0.2010	2.060	-	2.100	2.000	2.060	110,500	2.0095	0.49%
2021-03-08	0.205	-	0.204	0.198	0.205	165,000	33,380	0.2023	2.050	-	2.040	1.980	2.050	16,500	2.0230	2.50%
2021-03-05	0.200	0.181	0.220	0.199	0.200	160,000	31,995	0.2000	2.000	1.810	2.200	1.990	2.000	16,000	1.9997	1.01%
2021-03-04	0.198	0.160	0.198	0.199	0.200	45,000	8,960	0.1991	1.980	1.600	1.980	1.990	2.000	4,500	1.9911	-0.50%
2021-03-03	0.199	0.180	0.199	0.200	0.216	1,020,000	213,780	0.2096	1.990	1.800	1.990	2.000	2.160	102,000	2.0959	-0.50%
2021-03-02	0.200	0.200	0.210	0.191	0.221	940,000	204,070	0.2171	2.000	2.000	2.100	1.910	2.210	94,000	2.1710	-6.98%
2021-03-01	0.215	0.206	0.218	0.206	0.220	2,265,000	485,970	0.2146	2.150	2.060	2.180	2.060	2.200	226,500	2.1456	4.88%
2021-02-26	0.205	0.205	0.238	0.188	0.220	2,535,000	549,785	0.2169	2.050	2.050	2.380	1.880	2.200	253,500	2.1688	10.81%
2021-02-25	0.185	0.185	0.188	0.183	0.187	2,125,000	393,155	0.1850	1.850	1.850	1.880	1.830	1.870	212,500	1.8501	1.09%
2021-02-24	0.183	0.157	0.184	0.175	0.183	75,000	13,475	0.1797	1.830	1.570	1.840	1.750	1.830	7,500	1.7967	3.98%
2021-02-23	0.176	0.170	0.177	0.169	0.176	200,000	34,040	0.1702	1.760	1.700	1.770	1.690	1.760	20,000	1.7020	3.53%
2021-02-22	0.170	0.155	0.172	0.155	0.170	200,000	32,600	0.1630	1.700	1.550	1.720	1.550	1.700	20,000	1.6300	13.33%
2021-02-19	0.150	0.150	0.160	0.150	0.150	25,000	3,750	0.1500	1.500	1.500	1.600	1.500	1.500	2,500	1.5000	0.00%
2021-02-18	0.150	0.150	0.168	0.150	0.150	500,000	75,000	0.1500	1.500	1.500	1.680	1.500	1.500	50,000	1.5000	0.00%
2021-02-17	0.150	0.150	0.168	0.150	0.151	325,000	48,760	0.1500	1.500	1.500	1.680	1.500	1.510	32,500	1.5003	0.00%
2021-02-16	0.150	0.138	0.157	0.135	0.150	870,000	124,070	0.1426	1.500	1.380	1.570	1.350	1.500	87,000	1.4261	9.49%
2021-02-11	0.137	0.119	0.137	-	-	0	0	-	1.370	1.190	1.370	-	-	0	-	0.00%
2021-02-10	0.137	0.120	0.137	0.124	0.137	140,000	17,585	0.1256	1.370	1.200	1.370	1.240	1.370	14,000	1.2561	5.38%
2021-02-09	0.130	0.127	0.137	0.126	0.137	225,000	28,760	0.1278	1.300	1.270	1.370	1.260	1.370	22,500	1.2782	-2.26%
2021-02-08	0.133	0.126	0.138	0.126	0.135	890,000	116,235	0.1306	1.330	1.260	1.380	1.260	1.350	89,000	1.3060	7.26%
2021-02-05	0.124	0.121	0.125	0.117	0.126	695,000	82,020	0.1180	1.240	1.210	1.250	1.170	1.260	69,500	1.1801	6.90%
2021-02-04	0.116	0.105	0.116	0.105	0.117	850,000	93,345	0.1098	1.160	1.050	1.160	1.050	1.170	85,000	1.0982	8.41%
2021-02-03	0.107	0.107	0.118	0.101	0.139	2,665,000	290,725	0.1091	1.070	1.070	1.180	1.010	1.390	266,500	1.0909	9.18%
2021-02-02	0.098	0.098	0.100	0.098	0.109	535,000	53,780	0.1005	0.980	0.980	1.000	0.980	1.090	53,500	1.0052	-2.97%
2021-02-01	0.101	0.092	0.109	0.101	0.113	570,000	62,600	0.1098	1.010	0.920	1.090	1.010	1.130	57,000	1.0982	1.00%
2021-01-29	0.100	0.100	0.112	0.100	0.112	165,000	17,030	0.1032	1.000	1.000	1.120	1.000	1.120	16,500	1.0321	0.00%
2021-01-28	0.100	0.100	0.110	0.100	0.100	15,000	1,500	0.1000	1.000	1.000	1.100	1.000	1.000	1,500	1.0000	4.17%
2021-01-27	0.096	0.095	0.112	-	-	0	0	-	0.960	0.950	1.120	-	-	0	-	0.00%
2021-01-26	0.096	0.096	0.109	0.096	0.096	10,000	960	0.0960	0.960	0.960	1.090	0.960	0.960	1,000	0.9600	-11.11%
2021-01-25	0.108	0.101	0.110	-	-	0	0	-	1.080	1.010	1.100	-	-	0	-	-1.82%
2021-01-22	0.110	0.098	0.110	0.100	0.111	115,000	11,570	0.1006	1.100	0.980	1.100	1.000	1.110	11,500	1.0061	0.00%
2021-01-21	0.110	0.104	0.115	0.110	0.115	160,000	17,650	0.1103	1.100	1.040	1.150	1.100	1.150	16,000	1.1031	6.80%
2021-01-20	0.103	0.099	0.109	-	-	0	0	-	1.030	0.990	1.090	-	-	0	-	0.00%
2021-01-19	0.103	0.099	0.110	0.100	0.104	285,000	29,620	0.1039	1.030	0.990	1.100	1.000	1.040	28,500	1.0393	3.00%
2021-01-18	0.100	0.097	0.104	0.100	0.100	10,000	1,000	0.1000	1.000	0.970	1.040	1.000	1.000	1,000	1.0000	0.00%
2021-01-15	0.100	0.096	0.100	0.100	0.100	15,000	1,500	0.1000	1.000	0.960	1.000	1.000	1.000	1,500	1.0000	0.00%
2021-01-14	0.100	0.095	0.100	0.095	0.100	465,000	44,490	0.0957	1.000	0.950	1.000	0.950	1.000	46,500	0.9568	2.04%
2021-01-13	0.098	0.095	0.104	-	-	0	0	-	0.980	0.950	1.040	-	-	0	-	0.00%
2021-01-12	0.098	0.095	0.104	-	-	0	0	-	0.980	0.950	1.040	-	-	0	-	0.00%
2021-01-11	0.098	0.094	0.100	0.094	0.096	180,000	17,070	0.0948	0.980	0.940	1.000	0.940	0.960	18,000	0.9483	-2.00%
2021-01-08	0.100	0.096	0.098	-	-	0	0	-	1.000	0.960	0.980	-	-	0	-	0.00%
2021-01-07	0.100	0.096	0.100	0.096	0.100	175,000	16,920	0.0967	1.000	0.960	1.000	0.960	1.000	17,500	0.9669	2.04%
2021-01-06	0.098	0.093	0.095	0.095	0.095	100,000	9,500	0.0950	0.980	0.930	0.950	0.950	0.950	10,000	0.9500	-2.00%
2021-01-05	0.100	0.095	0.104	0.095	0.098	1,520,000	145,970	0.0960	1.000	0.950	1.040	0.950	0.980	152,000	0.9603	6.38%
2021-01-04	0.094	0.090	0.094	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	-6.93%
2020-12-31	0.101	0.089	0.101	-	-	0	0	-	1.010	0.890	1.010	-	-	0	-	0.00%
2020-12-30	0.101	0.088	0.101	0.094	0.101	105,000	10,445	0.0995	1.010	0.880	1.010	0.940	1.010	10,500	0.9948	8.60%
2020-12-29	0.093	0.087	0.094	0.090	0.093	10,000	915	0.0915	0.930	0.870	0.940	0.900	0.930	1,000	0.9150	-1.06%
2020-12-28	0.094	0.089	0.094	0.094	0.095	10,000	945	0.0945	0.940	0.890	0.940	0.940	0.950	1,000	0.9450	3.30%
2020-12-24	0.091	0.087	0.096	0.085	0.095	15,000	1,355	0.0903	0.910	0.870	0.960	0.850	0.950	1,500	0.9033	-5.21%
2020-12-23	0.096	0.089	0.098	-	-	0	0	-	0.960	0.890	0.980	-	-	0	-	0.00%
2020-12-22	0.096	0.092	0.099	-	-	0	0	-	0.960	0.920	0.990	-	-	0	-	0.00%
2020-12-21	0.096	0.091	0.099	-	-	0	0	-	0.960	0.910	0.990	-	-	0	-	0.00%
2020-12-18	0.096	0.090	0.099	-	-	0	0	-	0.960	0.900	0.990	-	-	0	-	0.00%
2020-12-17	0.096	0.089	0.099	0.096	0.096	25,000	2,400	0.0960	0.960	0.890	0.990	0.960	0.960	2,500	0.9600	0.00%
2020-12-16	0.096	0.088	0.096	0.082	0.096	225,000	19,585	0.0870	0.960	0.880	0.960	0.820	0.960	22,500	0.8704	7.87%
2020-12-15	0.089	0.083	0.089	0.085	0.089	205,000	17,445	0.0851	0.890	0.830	0.890	0.850	0.890	20,500	0.8510	-4.30%
2020-12-14	0.093	0.085	0.093	0.093	0.093	5,000	465	0.0930	0.930	0.850	0.930	0.930	0.930	500	0.9300	3.33%
2020-12-11	0.090	0.083	0.090	0.087	0.090	15,000	1,320	0.0880	0.900	0.830	0.900	0.870	0.900	1,500	0.8800	1.12%
2020-12-10	0.089	0.084	0.089	0.083	0.089	1,845,000	158,175	0.0857	0.890	0.840	0.890	0.830	0.890	184,500	0.8573	-1.11%
2020-12-09	0.090	0.085	0.090	0.085	0.092	2,185,000	192,085	0.0879	0.900	0.850	0.900	0.850	0.920	218,500	0.8791	-12.62%
2020-12-08	0.103	0.100	0.103	0.100	0.103	30,000	3,025	0.1008	1.030	1.000	1.030	1.000	1.030	3,000	1.0083	3.00%
2020-12-07	0.100	0.095	0.103	-	-	0	0	-	1.000	0.950	1.030	-	-	0	-	0.00%
2020-12-04	0.100	0.095	0.100	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	-2.91%
2020-12-03	0.103	0.092	0.103	-	-	0	0	-	1.030	0.920	1.030	-	-	0	-	0.00%
2020-12-02	0.103	0.092	0.103	-	-	0	0	-	1.030	0.920	1.030	-	-	0	-	-4.63%
2020-12-01	0.108	0.092	0.108	0.091	0.108	420,000	39,645	0.0944	1.080	0.920	1.080	0.910	1.080	42,000	0.9439	-1.82%
2020-11-30	0.110	0.102	0.111	0.110	0.110	15,000	1,650	0.1100	1.100	1.020	1.110	1.100	1.100	1,500	1.1000	0.92%
2020-11-27	0.109	0.101	0.111	-	-	0	0	-	1.090	1.010	1.110	-	-	0	-	0.00%
2020-11-26	0.109	0.101	0.111	-	-	0	0	-	1.090	1.010	1.110	-	-	0	-	0.00%
2020-11-25	0.109	0.101	0.116	-	-	0	0	-	1.090	1.010	1.160	-	-	0	-	0.00%
2020-11-24	0.109	0.101	0.112	0.100	0.109	110,000	11,085	0.1008	1.090	1.010	1.120	1.000	1.090	11,000	1.0077	-0.91%
2020-11-23	0.110	0.102	0.110	0.100	0.110	415,000	41,950	0.1011	1.100	1.020	1.100	1.000	1.100	41,500	1.0108	2.33%
2020-11-20	0.110	0.110	0.115	0.110	0.114	630,000	69,380	0.1101	1.075	1.075	1.124	1.075	1.114	64,465	1.0762	-4.35%
2020-11-19	0.115	0.115	0.118	0.115	0.118	210,000	24,480	0.1166	1.124	1.124	1.153	1.124	1.153	21,488	1.1392	1.77%
2020-11-18	0.113	0.110	0.118	-	-	0	0	-	1.104	1.075	1.153	-	-	0	-	0.00%
2020-11-17	0.113	0.100	0.118	0.110	0.113	180,000	20,265	0.1126	1.104	0.977	1.153	1.075	1.104	18,419	1.1002	4.63%
2020-11-16	0.108	0.108	0.116	0.098	0.100	40,000	3,960	0.0990	1.055	1.055	1.134	0.958	0.977	4,093	0.9675	10.20%
2020-11-13	0.098	0.092	0.098	0.097	0.099	30,000	2,935	0.0978	0.958	0.899	0.958	0.948	0.967	3,070	0.9561	3.16%
2020-11-12	0.095	0.091	0.095	0.091	0.099	145,000	14,100	0.0972	0.928	0.889	0.928	0.889	0.967	14,837	0.9503	0.00%
2020-11-11	0.095	0.085	0.095	0.081	0.100	415,000	37,745	0.0910	0.928	0.831	0.928	0.792	0.977	42,465	0.8888	-10.38%
2020-11-10	0.106	0.098	0.106	-	-	0	0	-	1.036	0.958	1.036	-	-	0	-	0.00%
2020-11-09	0.106	0.098	0.106	0.099	0.106	10,000	1,025	0.1025	1.036	0.958	1.036	0.967	1.036	1,023	1.0017	0.00%
2020-11-06	0.106	0.100	0.106	-	-	0	0	-	1.036	0.977	1.036	-	-	0	-	0.00%
2020-11-05	0.106	0.098	0.106	-	-	0	0	-	1.036	0.958	1.036	-	-	0	-	0.00%
2020-11-04	0.106	0.086	0.106	-	-	0	0	-	1.036	0.840	1.036	-	-	0	-	0.00%
2020-11-03	0.106	0.076	0.106	-	-	0	0	-	1.036	0.743	1.036	-	-	0	-	0.00%
2020-11-02	0.106	0.098	0.106	0.097	0.106	200,000	19,610	0.0981	1.036	0.958	1.036	0.948	1.036	20,465	0.9582	8.16%
2020-10-30	0.098	0.090	0.098	0.092	0.102	530,000	52,565	0.0992	0.958	0.880	0.958	0.899	0.997	54,233	0.9693	-13.27%
2020-10-29	0.113	0.102	0.113	-	-	0	0	-	1.104	0.997	1.104	-	-	0	-	0.00%
2020-10-28	0.113	0.102	0.113	-	-	0	0	-	1.104	0.997	1.104	-	-	0	-	0.00%
2020-10-27	0.113	0.101	0.113	-	-	0	0	-	1.104	0.987	1.104	-	-	0	-	-3.42%
2020-10-23	0.117	0.110	0.117	-	-	0	0	-	1.143	1.075	1.143	-	-	0	-	-2.50%
2020-10-22	0.120	0.111	0.120	-	-	0	0	-	1.173	1.085	1.173	-	-	0	-	-0.83%
2020-10-21	0.121	0.111	0.121	-	-	0	0	-	1.182	1.085	1.182	-	-	0	-	-2.42%
2020-10-20	0.124	0.115	0.129	0.111	0.124	95,000	10,610	0.1117	1.212	1.124	1.261	1.085	1.212	9,721	1.0915	7.83%
2020-10-19	0.115	0.102	0.129	-	-	0	0	-	1.124	0.997	1.261	-	-	0	-	0.00%
2020-10-16	0.115	0.115	0.129	-	-	0	0	-	1.124	1.124	1.261	-	-	0	-	4.55%
2020-10-15	0.110	0.105	0.111	0.106	0.110	120,000	12,755	0.1063	1.075	1.026	1.085	1.036	1.075	12,279	1.0388	-10.57%
2020-10-14	0.123	0.102	0.128	-	-	0	0	-	1.202	0.997	1.251	-	-	0	-	0.00%
2020-10-12	0.123	0.120	0.128	0.120	0.123	70,000	8,430	0.1204	1.202	1.173	1.251	1.173	1.202	7,163	1.1769	0.00%
2020-10-09	0.123	0.120	0.123	-	-	60,000	7,440	0.1240	1.202	1.173	1.202	-	-	6,140	1.2118	-0.81%
2020-10-08	0.124	0.120	0.125	0.115	0.124	125,000	14,560	0.1165	1.212	1.173	1.222	1.124	1.212	12,791	1.1383	0.00%
2020-10-07	0.124	0.120	0.125	0.113	0.124	60,000	6,865	0.1144	1.212	1.173	1.222	1.104	1.212	6,140	1.1182	6.90%
2020-10-06	0.116	0.110	0.116	-	-	0	0	-	1.134	1.075	1.134	-	-	0	-	0.00%
2020-10-05	0.116	0.105	0.116	-	-	0	0	-	1.134	1.026	1.134	-	-	0	-	0.00%
2020-09-30	0.116	0.105	0.116	-	-	0	0	-	1.134	1.026	1.134	-	-	0	-	0.00%
2020-09-29	0.116	0.106	0.116	-	-	0	0	-	1.134	1.036	1.134	-	-	0	-	0.00%
2020-09-28	0.116	0.104	0.116	-	-	0	0	-	1.134	1.016	1.134	-	-	0	-	0.00%
2020-09-25	0.116	0.107	0.116	-	-	0	0	-	1.134	1.046	1.134	-	-	0	-	0.00%
2020-09-24	0.116	0.107	0.120	-	-	0	0	-	1.134	1.046	1.173	-	-	0	-	0.00%
2020-09-23	0.116	0.110	0.116	0.100	0.125	375,000	41,660	0.1111	1.134	1.075	1.134	0.977	1.222	38,372	1.0857	-4.92%
2020-09-22	0.122	0.124	0.125	0.121	0.122	65,000	7,895	0.1215	1.192	1.212	1.222	1.182	1.192	6,651	1.1870	-0.81%
2020-09-21	0.123	0.110	0.125	-	-	0	0	-	1.202	1.075	1.222	-	-	0	-	0.00%
2020-09-18	0.123	0.123	0.129	-	-	0	0	-	1.202	1.202	1.261	-	-	0	-	7.89%
2020-09-17	0.114	0.107	0.128	-	-	0	0	-	1.114	1.046	1.251	-	-	0	-	0.00%
2020-09-16	0.114	0.106	0.129	0.105	0.114	140,000	15,395	0.1100	1.114	1.036	1.261	1.026	1.114	14,326	1.0747	0.00%
2020-09-15	0.114	0.105	0.114	-	-	0	0	-	1.114	1.026	1.114	-	-	0	-	-1.72%
2020-09-14	0.116	0.105	0.124	0.116	0.116	5,000	580	0.1160	1.134	1.026	1.212	1.134	1.134	512	1.1336	5.45%
2020-09-11	0.110	0.104	0.111	-	-	0	0	-	1.075	1.016	1.085	-	-	0	-	-0.90%
2020-09-10	0.111	0.102	0.115	0.105	0.111	665,000	70,350	0.1058	1.085	0.997	1.124	1.026	1.085	68,047	1.0339	-3.48%
2020-09-09	0.115	0.105	0.120	-	-	0	0	-	1.124	1.026	1.173	-	-	0	-	0.00%
2020-09-08	0.115	0.115	0.123	0.103	0.103	250,000	25,750	0.1030	1.124	1.124	1.202	1.007	1.007	25,581	1.0066	0.88%
2020-09-07	0.114	0.102	0.114	-	-	0	0	-	1.114	0.997	1.114	-	-	0	-	-2.56%
2020-09-04	0.117	0.107	0.120	0.106	0.117	515,000	54,860	0.1065	1.143	1.046	1.173	1.036	1.143	52,698	1.0410	9.35%
2020-09-03	0.107	0.098	0.109	0.098	0.109	450,000	45,420	0.1009	1.046	0.958	1.065	0.958	1.065	46,047	0.9864	5.94%
2020-09-02	0.101	0.098	0.101	-	-	145,000	13,775	0.0950	0.987	0.958	0.987	-	-	14,837	0.9284	0.00%
2020-09-01	0.101	0.101	0.102	0.098	0.100	845,000	84,100	0.0995	0.987	0.987	0.997	0.958	0.977	86,465	0.9726	0.00%
2020-08-31	0.101	0.098	0.102	0.098	0.104	420,000	41,510	0.0988	0.987	0.958	0.997	0.958	1.016	42,977	0.9659	0.00%
2020-08-28	0.101	0.095	0.102	0.095	0.102	360,000	34,440	0.0957	0.987	0.928	0.997	0.928	0.997	36,837	0.9349	0.00%
2020-08-27	0.101	0.091	0.102	-	-	0	0	-	0.987	0.889	0.997	-	-	0	-	0.00%
2020-08-26	0.101	0.104	0.105	-	-	0	0	-	0.987	1.016	1.026	-	-	0	-	6.32%
2020-08-25	0.095	0.095	0.105	0.095	0.099	520,000	50,100	0.0963	0.928	0.928	1.026	0.928	0.967	53,209	0.9416	-8.65%
2020-08-24	0.104	0.097	0.105	0.100	0.108	345,000	35,175	0.1020	1.016	0.948	1.026	0.977	1.055	35,302	0.9964	-2.80%
2020-08-21	0.107	0.107	0.108	0.099	0.111	290,000	29,170	0.1006	1.046	1.046	1.055	0.967	1.085	29,674	0.9830	7.00%
2020-08-20	0.100	0.095	0.100	0.093	0.106	2,830,000	267,805	0.0946	0.977	0.928	0.977	0.909	1.036	289,581	0.9248	-11.50%
2020-08-19	0.113	0.100	-	0.105	0.113	240,000	24,740	0.1031	1.104	0.977	-	1.026	1.104	24,558	1.0074	9.71%
2020-08-18	0.103	0.095	0.103	0.100	0.107	315,000	31,805	0.1010	1.007	0.928	1.007	0.977	1.046	32,233	0.9867	0.49%
2020-08-17	0.105	0.100	0.105	0.101	0.105	225,000	23,245	0.1033	1.002	0.954	1.002	0.964	1.002	23,585	0.9856	0.00%
2020-08-14	0.105	0.100	0.105	0.104	0.106	130,000	13,635	0.1049	1.002	0.954	1.002	0.992	1.011	13,627	1.0006	-3.67%
2020-08-13	0.109	0.095	0.109	-	-	0	0	-	1.040	0.906	1.040	-	-	0	-	0.00%
2020-08-12	0.109	0.095	0.109	0.095	0.109	100,000	9,570	0.0957	1.040	0.906	1.040	0.906	1.040	10,482	0.9130	3.81%
2020-08-11	0.105	0.088	0.105	-	-	0	0	-	1.002	0.840	1.002	-	-	0	-	0.00%
2020-08-10	0.105	0.088	0.105	0.105	0.105	50,000	5,250	0.1050	1.002	0.840	1.002	1.002	1.002	5,241	1.0017	10.53%
2020-08-07	0.095	0.086	0.095	0.085	0.095	1,555,000	133,950	0.0861	0.906	0.820	0.906	0.811	0.906	162,997	0.8218	5.56%
2020-08-06	0.090	0.084	0.090	0.084	0.090	815,000	69,600	0.0854	0.859	0.801	0.859	0.801	0.859	85,429	0.8147	-5.26%
2020-08-05	0.095	0.091	0.095	0.090	0.095	165,000	15,400	0.0933	0.906	0.868	0.906	0.859	0.906	17,296	0.8904	6.74%
2020-08-04	0.089	0.085	0.089	0.083	0.090	1,105,000	95,950	0.0868	0.849	0.811	0.849	0.792	0.859	115,828	0.8284	4.71%
2020-08-03	0.085	0.082	0.085	0.083	0.085	180,000	15,165	0.0843	0.811	0.782	0.811	0.792	0.811	18,868	0.8037	0.00%
2020-07-31	0.085	0.081	0.085	0.085	0.089	780,000	66,320	0.0850	0.811	0.773	0.811	0.811	0.849	81,761	0.8111	-4.49%
2020-07-30	0.089	0.086	0.089	0.086	0.090	150,000	13,265	0.0884	0.849	0.820	0.849	0.820	0.859	15,723	0.8437	1.14%
2020-07-29	0.088	0.087	0.088	0.088	0.094	1,060,000	95,045	0.0897	0.840	0.830	0.840	0.840	0.897	111,111	0.8554	-14.56%
2020-07-28	0.103	0.090	0.103	0.090	0.103	665,000	60,775	0.0914	0.983	0.859	0.983	0.859	0.983	69,706	0.8719	3.00%
2020-07-27	0.100	0.086	0.100	-	-	0	0	-	0.954	0.820	0.954	-	-	0	-	0.00%
2020-07-24	0.100	0.086	0.100	-	-	0	0	-	0.954	0.820	0.954	-	-	0	-	0.00%
2020-07-23	0.100	0.092	0.100	0.098	0.100	365,000	36,235	0.0993	0.954	0.878	0.954	0.935	0.954	38,260	0.9471	0.00%
2020-07-22	0.100	0.088	0.100	0.097	0.101	315,000	31,555	0.1002	0.954	0.840	0.954	0.925	0.964	33,019	0.9557	-5.66%
2020-07-21	0.106	0.102	0.106	0.101	0.110	690,000	71,520	0.1037	1.011	0.973	1.011	0.964	1.049	72,327	0.9888	-3.64%
2020-07-20	0.110	0.101	0.110	0.101	0.115	175,000	19,115	0.1092	1.049	0.964	1.049	0.964	1.097	18,344	1.0420	-7.56%
2020-07-17	0.119	0.106	0.121	0.115	0.120	205,000	23,600	0.1151	1.135	1.011	1.154	1.097	1.145	21,488	1.0983	0.00%
2020-07-16	0.119	0.109	0.119	-	-	0	0	-	1.135	1.040	1.135	-	-	0	-	0.00%
2020-07-15	0.119	0.114	0.120	0.119	0.119	15,000	1,785	0.1190	1.135	1.088	1.145	1.135	1.135	1,572	1.1353	-5.56%
2020-07-14	0.126	0.110	0.126	0.110	0.126	290,000	32,200	0.1110	1.202	1.049	1.202	1.049	1.202	30,398	1.0593	5.00%
2020-07-13	0.120	0.100	0.120	0.115	0.120	55,000	6,350	0.1155	1.145	0.954	1.145	1.097	1.145	5,765	1.1014	0.00%
2020-07-10	0.120	0.115	0.120	-	-	0	0	-	1.145	1.097	1.145	-	-	0	-	0.00%
2020-07-09	0.120	0.115	0.120	0.115	0.120	205,000	23,600	0.1151	1.145	1.097	1.145	1.097	1.145	21,488	1.0983	-1.64%
2020-07-08	0.122	0.114	0.122	0.122	0.129	105,000	12,845	0.1223	1.164	1.088	1.164	1.164	1.231	11,006	1.1671	0.00%
2020-07-07	0.122	0.115	0.130	0.117	0.129	55,000	6,585	0.1197	1.164	1.097	1.240	1.116	1.231	5,765	1.1422	0.83%
2020-07-06	0.121	0.115	0.121	0.112	0.121	275,000	32,030	0.1165	1.154	1.097	1.154	1.068	1.154	28,826	1.1112	-1.63%
2020-07-03	0.123	0.113	0.123	-	-	0	0	-	1.173	1.078	1.173	-	-	0	-	0.00%
2020-07-02	0.123	0.114	0.124	0.114	0.123	205,000	23,425	0.1143	1.173	1.088	1.183	1.088	1.173	21,488	1.0901	-1.60%
2020-06-30	0.125	0.118	0.125	-	-	0	0	-	1.193	1.126	1.193	-	-	0	-	-1.57%
2020-06-29	0.127	0.117	0.127	0.125	0.127	35,000	4,395	0.1256	1.212	1.116	1.212	1.193	1.212	3,669	1.1980	0.00%
2020-06-26	0.127	0.119	0.130	-	-	0	0	-	1.212	1.135	1.240	-	-	0	-	0.00%
2020-06-24	0.127	0.116	0.130	0.117	0.127	20,000	2,435	0.1218	1.212	1.107	1.240	1.116	1.212	2,096	1.1615	0.79%
2020-06-23	0.126	0.116	0.128	0.126	0.126	5,000	630	0.1260	1.202	1.107	1.221	1.202	1.202	524	1.2020	3.28%
2020-06-22	0.122	0.128	0.139	0.116	0.122	125,000	14,650	0.1172	1.164	1.221	1.326	1.107	1.164	13,103	1.1181	-11.59%
2020-06-19	0.138	0.112	0.140	0.114	0.138	120,000	14,000	0.1167	1.317	1.068	1.336	1.088	1.317	12,579	1.1130	15.97%
2020-06-18	0.119	0.115	0.119	0.115	0.119	215,000	24,745	0.1151	1.135	1.097	1.135	1.097	1.135	22,537	1.0980	-0.83%
2020-06-17	0.120	0.090	0.120	0.115	0.120	100,000	11,525	0.1153	1.145	0.859	1.145	1.097	1.145	10,482	1.0995	1.69%
2020-06-16	0.118	0.115	0.118	0.115	0.120	145,000	17,015	0.1173	1.126	1.097	1.126	1.097	1.145	15,199	1.1195	-1.67%
2020-06-15	0.120	0.115	0.120	0.115	0.120	205,000	24,100	0.1176	1.145	1.097	1.145	1.097	1.145	21,488	1.1215	0.00%
2020-06-12	0.120	0.100	0.120	-	-	0	0	-	1.145	0.954	1.145	-	-	0	-	0.00%
2020-06-11	0.120	0.115	0.120	0.115	0.120	265,000	30,500	0.1151	1.145	1.097	1.145	1.097	1.145	27,778	1.0980	0.00%
2020-06-10	0.120	0.115	0.120	0.120	0.120	50,000	6,000	0.1200	1.145	1.097	1.145	1.145	1.145	5,241	1.1448	0.00%
2020-06-09	0.120	0.115	0.120	0.120	0.120	100,000	12,000	0.1200	1.145	1.097	1.145	1.145	1.145	10,482	1.1448	0.00%
2020-06-08	0.120	0.111	0.120	0.120	0.121	295,000	35,645	0.1208	1.145	1.059	1.145	1.145	1.154	30,922	1.1527	-0.83%
2020-06-05	0.121	0.112	0.121	0.121	0.121	80,000	9,680	0.1210	1.154	1.068	1.154	1.154	1.154	8,386	1.1543	-0.82%
2020-06-04	0.122	0.113	0.122	0.115	0.122	365,000	43,295	0.1186	1.164	1.078	1.164	1.097	1.164	38,260	1.1316	0.00%
2020-06-03	0.122	0.112	0.122	0.111	0.122	40,000	4,530	0.1133	1.164	1.068	1.164	1.059	1.164	4,193	1.0804	-1.61%
2020-06-02	0.124	0.116	0.124	0.116	0.136	940,000	117,270	0.1248	1.183	1.107	1.183	1.107	1.297	98,532	1.1902	-16.78%
2020-06-01	0.149	0.132	0.150	0.148	0.149	110,000	16,385	0.1490	1.421	1.259	1.431	1.412	1.421	11,530	1.4210	-0.67%
2020-05-29	0.150	0.135	0.156	0.138	0.150	15,000	2,130	0.1420	1.431	1.288	1.488	1.317	1.431	1,572	1.3547	-3.85%
2020-05-28	0.156	0.136	0.156	-	-	0	0	-	1.488	1.297	1.488	-	-	0	-	0.00%
2020-05-27	0.156	0.136	0.156	0.156	0.156	160,000	24,960	0.1560	1.488	1.297	1.488	1.488	1.488	16,771	1.4882	0.00%
2020-05-26	0.156	0.136	0.156	0.150	0.156	50,000	7,620	0.1524	1.488	1.297	1.488	1.431	1.488	5,241	1.4539	0.00%
2020-05-25	0.156	0.137	0.157	0.156	0.161	20,000	3,180	0.1590	1.488	1.307	1.498	1.488	1.536	2,096	1.5169	0.65%
2020-05-22	0.160	0.136	0.160	-	-	0	0	-	1.479	1.257	1.479	-	-	0	-	0.00%
2020-05-21	0.160	0.135	0.160	0.160	0.160	10,000	1,600	0.1600	1.479	1.248	1.479	1.479	1.479	1,082	1.4787	0.00%
2020-05-20	0.160	0.134	0.162	0.162	0.162	5,000	810	0.1620	1.479	1.238	1.497	1.497	1.497	541	1.4972	7.38%
2020-05-19	0.149	0.132	0.149	0.119	0.149	320,000	42,400	0.1325	1.377	1.220	1.377	1.100	1.377	34,625	1.2246	4.20%
2020-05-18	0.143	0.124	0.143	-	-	0	0	-	1.322	1.146	1.322	-	-	0	-	-0.69%
2020-05-15	0.144	0.119	0.144	-	-	0	0	-	1.331	1.100	1.331	-	-	0	-	0.00%
2020-05-14	0.144	0.119	0.144	0.131	0.144	15,000	2,030	0.1353	1.331	1.100	1.331	1.211	1.331	1,623	1.2507	-2.70%
2020-05-13	0.148	0.133	0.152	-	-	0	0	-	1.368	1.229	1.405	-	-	0	-	0.00%
2020-05-12	0.148	0.133	0.148	-	-	0	0	-	1.368	1.229	1.368	-	-	0	-	0.00%
2020-05-11	0.148	0.132	0.148	0.130	0.151	90,000	12,435	0.1382	1.368	1.220	1.368	1.201	1.396	9,738	1.2769	2.07%
2020-05-08	0.145	0.129	0.145	-	-	0	0	-	1.340	1.192	1.340	-	-	0	-	0.00%
2020-05-07	0.145	0.128	0.145	-	-	0	0	-	1.340	1.183	1.340	-	-	0	-	-2.03%
2020-05-06	0.148	0.126	0.149	-	-	0	0	-	1.368	1.164	1.377	-	-	0	-	0.00%
2020-05-05	0.148	0.125	0.149	0.148	0.148	5,000	740	0.1480	1.368	1.155	1.377	1.368	1.368	541	1.3678	9.63%
2020-05-04	0.135	0.129	0.135	0.135	0.135	45,000	6,075	0.1350	1.248	1.192	1.248	1.248	1.248	4,869	1.2477	-7.53%
2020-04-29	0.146	0.129	0.146	0.146	0.148	50,000	7,310	0.1462	1.349	1.192	1.349	1.349	1.368	5,410	1.3512	11.45%
2020-04-28	0.131	0.128	0.153	0.128	0.153	80,000	10,400	0.1300	1.211	1.183	1.414	1.183	1.414	8,656	1.2014	-6.43%
2020-04-27	0.140	0.128	0.143	-	-	0	0	-	1.294	1.183	1.322	-	-	0	-	0.00%
2020-04-24	0.140	0.123	0.140	0.140	0.145	60,000	8,425	0.1404	1.294	1.137	1.294	1.294	1.340	6,492	1.2977	0.00%
2020-04-23	0.140	0.115	0.140	0.142	0.142	5,000	710	0.1420	1.294	1.063	1.294	1.312	1.312	541	1.3124	5.26%
2020-04-22	0.133	0.110	0.134	-	-	0	0	-	1.229	1.017	1.238	-	-	0	-	0.00%
2020-04-21	0.133	0.108	0.134	0.133	0.133	30,000	3,990	0.1330	1.229	0.998	1.238	1.229	1.229	3,246	1.2292	0.76%
2020-04-20	0.132	0.108	0.133	-	-	0	0	-	1.220	0.998	1.229	-	-	0	-	0.00%
2020-04-17	0.132	0.115	0.132	-	-	0	0	-	1.220	1.063	1.220	-	-	0	-	0.00%
2020-04-16	0.132	0.114	0.133	0.129	0.132	90,000	11,625	0.1292	1.220	1.054	1.229	1.192	1.220	9,738	1.1937	2.33%
2020-04-15	0.129	0.106	0.132	-	-	0	0	-	1.192	0.980	1.220	-	-	0	-	0.00%
2020-04-14	0.129	0.102	0.129	-	-	0	0	-	1.192	0.943	1.192	-	-	0	-	-3.01%
2020-04-09	0.133	0.111	0.136	-	-	0	0	-	1.229	1.026	1.257	-	-	0	-	0.00%
2020-04-08	0.133	0.112	0.133	0.136	0.136	710,000	96,560	0.1360	1.229	1.035	1.229	1.257	1.257	76,824	1.2569	0.00%
2020-04-07	0.133	0.110	0.135	0.132	0.133	20,000	2,655	0.1328	1.229	1.017	1.248	1.220	1.229	2,164	1.2269	0.00%
2020-04-06	0.133	0.117	0.133	-	-	0	0	-	1.229	1.081	1.229	-	-	0	-	0.00%
2020-04-03	0.133	0.111	0.137	-	-	0	0	-	1.229	1.026	1.266	-	-	0	-	0.00%
2020-04-02	0.133	0.109	0.133	-	-	0	0	-	1.229	1.007	1.229	-	-	0	-	-5.67%
2020-04-01	0.141	0.122	0.141	-	-	0	0	-	1.303	1.128	1.303	-	-	0	-	-0.70%
2020-03-31	0.142	0.102	0.143	0.122	0.142	20,000	2,675	0.1338	1.312	0.943	1.322	1.128	1.312	2,164	1.2361	-0.70%
2020-03-30	0.143	0.121	0.150	0.138	0.157	65,000	9,330	0.1435	1.322	1.118	1.386	1.275	1.451	7,033	1.3266	-10.62%
2020-03-27	0.160	0.145	0.160	-	-	0	0	-	1.479	1.340	1.479	-	-	0	-	-2.44%
2020-03-26	0.164	0.145	0.164	-	-	0	0	-	1.516	1.340	1.516	-	-	0	-	0.00%
2020-03-25	0.164	0.144	0.164	0.164	0.164	5,000	820	0.1640	1.516	1.331	1.516	1.516	1.516	541	1.5157	0.00%
2020-03-24	0.164	0.138	0.180	-	-	0	0	-	1.516	1.275	1.664	-	-	0	-	0.00%
2020-03-23	0.164	0.145	0.170	-	-	0	0	-	1.516	1.340	1.571	-	-	0	-	0.00%
2020-03-20	0.164	0.140	0.168	0.164	0.164	115,000	18,860	0.1640	1.516	1.294	1.553	1.516	1.516	12,443	1.5157	0.00%
2020-03-19	0.164	0.138	0.170	-	-	0	0	-	1.516	1.275	1.571	-	-	0	-	0.00%
2020-03-18	0.164	0.145	0.164	-	-	0	0	-	1.516	1.340	1.516	-	-	0	-	-1.20%
2020-03-17	0.166	0.143	0.169	-	-	0	0	-	1.534	1.322	1.562	-	-	0	-	0.00%
2020-03-16	0.166	0.141	0.168	0.159	0.168	85,000	13,805	0.1624	1.534	1.303	1.553	1.469	1.553	9,197	1.5010	2.47%
2020-03-13	0.162	0.146	0.162	-	-	0	0	-	1.497	1.349	1.497	-	-	0	-	-1.22%
2020-03-12	0.164	0.146	0.165	0.145	0.164	15,000	2,270	0.1513	1.516	1.349	1.525	1.340	1.516	1,623	1.3986	-1.20%
2020-03-11	0.166	0.144	0.169	0.166	0.166	5,000	830	0.1660	1.534	1.331	1.562	1.534	1.534	541	1.5342	-1.78%
2020-03-10	0.169	0.144	0.169	-	-	0	0	-	1.562	1.331	1.562	-	-	0	-	0.00%
2020-03-09	0.169	0.141	0.169	-	-	0	0	-	1.562	1.303	1.562	-	-	0	-	-2.87%
2020-03-06	0.174	0.142	0.174	-	-	0	0	-	1.608	1.312	1.608	-	-	0	-	-0.57%
2020-03-05	0.175	0.151	0.175	-	-	0	0	-	1.617	1.396	1.617	-	-	0	-	0.00%
2020-03-04	0.175	0.156	0.175	-	-	0	0	-	1.617	1.442	1.617	-	-	0	-	-1.69%
2020-03-03	0.178	0.155	0.178	-	-	0	0	-	1.645	1.432	1.645	-	-	0	-	0.00%
2020-03-02	0.178	0.161	0.178	0.166	0.180	110,000	18,410	0.1674	1.645	1.488	1.645	1.534	1.664	11,902	1.5468	-1.11%
2020-02-28	0.180	0.168	0.183	-	-	0	0	-	1.664	1.553	1.691	-	-	0	-	0.00%
2020-02-27	0.180	0.168	0.180	-	-	0	0	-	1.664	1.553	1.664	-	-	0	-	-0.55%
2020-02-26	0.181	0.171	0.181	0.181	0.181	55,000	9,955	0.1810	1.673	1.580	1.673	1.673	1.673	5,951	1.6728	0.00%
2020-02-25	0.181	0.166	0.181	-	-	0	0	-	1.673	1.534	1.673	-	-	0	-	0.00%
2020-02-24	0.181	0.166	0.181	-	-	0	0	-	1.673	1.534	1.673	-	-	0	-	0.00%
2020-02-21	0.181	0.166	0.181	-	-	0	0	-	1.673	1.534	1.673	-	-	0	-	-0.55%
2020-02-20	0.182	0.166	0.182	-	-	0	0	-	1.682	1.534	1.682	-	-	0	-	0.00%
2020-02-19	0.182	0.166	0.182	-	-	0	0	-	1.682	1.534	1.682	-	-	0	-	0.00%
2020-02-18	0.182	0.167	0.182	-	-	0	0	-	1.682	1.543	1.682	-	-	0	-	0.00%
2020-02-17	0.182	0.166	0.183	0.182	0.182	25,000	4,550	0.1820	1.682	1.534	1.691	1.682	1.682	2,705	1.6820	2.82%
2020-02-14	0.177	0.156	0.177	-	-	0	0	-	1.636	1.442	1.636	-	-	0	-	-3.28%
2020-02-13	0.183	0.155	0.185	-	-	0	0	-	1.691	1.432	1.710	-	-	0	-	0.00%
2020-02-12	0.183	0.161	0.184	-	-	0	0	-	1.691	1.488	1.701	-	-	0	-	0.00%
2020-02-11	0.183	0.154	0.185	-	-	0	0	-	1.691	1.423	1.710	-	-	0	-	0.00%
2020-02-10	0.183	0.154	0.185	-	-	0	0	-	1.691	1.423	1.710	-	-	0	-	0.00%
2020-02-07	0.183	0.171	0.185	0.173	0.183	10,000	1,780	0.1780	1.691	1.580	1.710	1.599	1.691	1,082	1.6451	1.10%
2020-02-06	0.181	0.161	0.185	-	-	0	0	-	1.673	1.488	1.710	-	-	0	-	0.00%
2020-02-05	0.181	0.169	0.185	-	-	0	0	-	1.673	1.562	1.710	-	-	0	-	0.00%
2020-02-04	0.181	0.169	0.181	0.171	0.185	25,000	4,415	0.1766	1.673	1.562	1.673	1.580	1.710	2,705	1.6321	-3.21%
2020-02-03	0.187	0.163	0.188	0.187	0.187	5,000	935	0.1870	1.728	1.506	1.737	1.728	1.728	541	1.7282	2.19%
2020-01-31	0.183	0.159	0.184	0.171	0.184	70,000	12,220	0.1746	1.691	1.469	1.701	1.580	1.701	7,574	1.6134	-7.58%
2020-01-30	0.198	0.170	0.198	0.198	0.198	55,000	10,890	0.1980	1.830	1.571	1.830	1.830	1.830	5,951	1.8299	3.12%
2020-01-29	0.192	0.167	0.192	-	-	0	0	-	1.774	1.543	1.774	-	-	0	-	-0.52%
2020-01-24	0.193	0.170	0.197	0.193	0.193	5,000	965	0.1930	1.784	1.571	1.821	1.784	1.784	541	1.7837	4.32%
2020-01-23	0.185	0.172	0.185	-	-	0	0	-	1.710	1.590	1.710	-	-	0	-	0.00%
2020-01-22	0.185	0.176	0.189	0.171	0.185	95,000	17,015	0.1791	1.710	1.627	1.747	1.580	1.710	10,279	1.6553	-2.63%
2020-01-21	0.190	0.170	0.190	0.171	0.193	105,000	18,065	0.1720	1.756	1.571	1.756	1.580	1.784	11,361	1.5900	3.83%
2020-01-20	0.183	0.166	0.190	-	-	0	0	-	1.691	1.534	1.756	-	-	0	-	0.00%
2020-01-17	0.183	0.166	0.190	-	-	0	0	-	1.691	1.534	1.756	-	-	0	-	0.00%
2020-01-16	0.183	0.164	0.188	-	-	0	0	-	1.691	1.516	1.737	-	-	0	-	0.00%
2020-01-15	0.183	0.169	0.188	-	-	0	0	-	1.691	1.562	1.737	-	-	0	-	0.00%
2020-01-14	0.183	0.172	0.183	0.171	0.189	125,000	22,200	0.1776	1.691	1.590	1.691	1.580	1.747	13,525	1.6414	-8.04%
2020-01-13	0.199	0.167	0.199	-	-	0	0	-	1.839	1.543	1.839	-	-	0	-	0.00%
2020-01-10	0.199	0.170	0.200	-	-	0	0	-	1.839	1.571	1.848	-	-	0	-	0.00%
2020-01-09	0.199	0.164	0.199	0.199	0.199	100,000	19,900	0.1990	1.839	1.516	1.839	1.839	1.839	10,820	1.8391	2.58%
2020-01-08	0.194	0.161	0.194	-	-	0	0	-	1.793	1.488	1.793	-	-	0	-	0.00%
2020-01-07	0.194	0.163	0.194	-	-	0	0	-	1.793	1.506	1.793	-	-	0	-	-0.51%
2020-01-06	0.195	0.153	0.195	-	-	0	0	-	1.802	1.414	1.802	-	-	0	-	0.00%
2020-01-03	0.195	0.161	0.195	0.177	0.197	40,000	7,425	0.1856	1.802	1.488	1.802	1.636	1.821	4,328	1.7155	15.38%
2020-01-02	0.169	0.164	0.177	0.164	0.169	10,000	1,665	0.1665	1.562	1.516	1.636	1.516	1.562	1,082	1.5388	9.74%
2019-12-31	0.154	0.138	0.182	0.154	0.156	30,000	4,630	0.1543	1.423	1.275	1.682	1.423	1.442	3,246	1.4263	-15.85%
2019-12-30	0.183	0.154	0.184	-	-	0	0	-	1.691	1.423	1.701	-	-	0	-	0.00%
2019-12-27	0.183	0.137	0.183	-	-	0	0	-	1.691	1.266	1.691	-	-	0	-	-1.08%
2019-12-24	0.185	0.167	0.185	-	-	0	0	-	1.710	1.543	1.710	-	-	0	-	0.00%
2019-12-23	0.185	0.166	0.185	0.185	0.185	65,000	12,025	0.1850	1.710	1.534	1.710	1.710	1.710	7,033	1.7098	3.93%
2019-12-20	0.178	0.178	0.179	0.176	0.176	25,000	4,400	0.1760	1.645	1.645	1.654	1.627	1.627	2,705	1.6266	1.71%
2019-12-19	0.175	0.153	0.176	0.170	0.178	110,000	19,345	0.1759	1.617	1.414	1.627	1.571	1.645	11,902	1.6253	-11.17%
2019-12-18	0.197	0.185	0.201	0.176	0.197	285,000	50,605	0.1776	1.821	1.710	1.858	1.627	1.821	30,838	1.6410	0.51%
2019-12-17	0.196	0.168	0.196	0.197	0.197	5,000	985	0.1970	1.811	1.553	1.811	1.821	1.821	541	1.8207	7.69%
2019-12-16	0.182	0.158	0.199	0.174	0.182	25,000	4,430	0.1772	1.682	1.460	1.839	1.608	1.682	2,705	1.6377	-8.54%
2019-12-13	0.199	0.178	0.199	-	-	0	0	-	1.839	1.645	1.839	-	-	0	-	-1.49%
2019-12-12	0.202	0.170	0.202	0.180	0.202	105,000	19,010	0.1810	1.867	1.571	1.867	1.664	1.867	11,361	1.6732	-0.49%
2019-12-11	0.203	0.177	0.203	-	-	0	0	-	1.876	1.636	1.876	-	-	0	-	-0.49%
2019-12-10	0.204	0.171	0.204	0.205	0.205	5,000	1,025	0.2050	1.885	1.580	1.885	1.895	1.895	541	1.8946	0.49%
2019-12-09	0.203	0.167	0.203	0.183	0.203	325,000	60,445	0.1860	1.876	1.543	1.876	1.691	1.876	35,166	1.7189	10.93%
2019-12-06	0.183	0.171	0.183	0.182	0.184	200,000	36,600	0.1830	1.691	1.580	1.691	1.682	1.701	21,641	1.6913	0.00%
2019-12-05	0.183	0.159	0.184	0.168	0.183	620,000	105,350	0.1699	1.691	1.469	1.701	1.553	1.691	67,086	1.5704	-2.66%
2019-12-04	0.188	0.163	0.188	0.183	0.188	35,000	6,555	0.1873	1.737	1.506	1.737	1.691	1.737	3,787	1.7309	-1.05%
2019-12-03	0.190	0.160	0.190	0.170	0.190	1,130,000	208,525	0.1845	1.756	1.479	1.756	1.571	1.756	122,269	1.7055	0.00%
2019-12-02	0.190	0.161	0.191	-	-	780,000	148,200	0.1900	1.756	1.488	1.765	-	-	84,398	1.7560	0.00%
2019-11-29	0.190	0.167	0.193	-	-	0	0	-	1.756	1.543	1.784	-	-	0	-	0.00%
2019-11-28	0.190	0.165	0.190	0.163	0.201	15,000	2,735	0.1823	1.756	1.525	1.756	1.506	1.858	1,623	1.6851	2.15%
2019-11-27	0.186	0.158	0.188	0.170	0.186	250,000	42,660	0.1706	1.719	1.460	1.737	1.571	1.719	27,051	1.5770	-3.63%
2019-11-26	0.193	0.152	0.200	-	-	0	0	-	1.784	1.405	1.848	-	-	0	-	0.00%
2019-11-25	0.193	0.154	0.193	0.180	0.193	25,000	4,585	0.1834	1.784	1.423	1.784	1.664	1.784	2,705	1.6950	7.22%
2019-11-22	0.180	0.172	0.185	0.170	0.180	95,000	16,345	0.1721	1.664	1.590	1.710	1.571	1.664	10,279	1.5901	5.88%
2019-11-21	0.175	0.168	0.180	0.170	0.180	220,000	38,810	0.1764	1.571	1.508	1.616	1.526	1.616	24,505	1.5838	-7.89%
2019-11-20	0.190	0.167	0.190	-	-	0	0	-	1.706	1.499	1.706	-	-	0	-	-5.00%
2019-11-19	0.200	0.168	0.202	-	-	0	0	-	1.796	1.508	1.814	-	-	0	-	0.00%
2019-11-18	0.200	0.167	0.200	-	-	0	0	-	1.796	1.499	1.796	-	-	0	-	-0.50%
2019-11-15	0.201	0.171	0.201	0.199	0.201	260,000	52,175	0.2007	1.805	1.535	1.805	1.787	1.805	28,960	1.8016	0.00%
2019-11-14	0.201	0.176	0.202	-	-	0	0	-	1.805	1.580	1.814	-	-	0	-	0.00%
2019-11-13	0.201	0.171	0.201	0.178	0.201	60,000	10,800	0.1800	1.805	1.535	1.805	1.598	1.805	6,683	1.6160	0.00%
2019-11-12	0.201	0.171	0.201	-	-	0	0	-	1.805	1.535	1.805	-	-	0	-	-0.50%
2019-11-11	0.202	0.169	0.202	-	-	0	0	-	1.814	1.517	1.814	-	-	0	-	-0.49%
2019-11-08	0.203	0.166	0.203	0.199	0.204	260,000	52,015	0.2001	1.823	1.490	1.823	1.787	1.831	28,960	1.7961	2.01%
2019-11-07	0.199	0.175	0.204	-	-	0	0	-	1.787	1.571	1.831	-	-	0	-	0.00%
2019-11-06	0.199	0.172	0.199	0.190	0.199	55,000	10,495	0.1908	1.787	1.544	1.787	1.706	1.787	6,126	1.7131	-1.97%
2019-11-05	0.203	0.165	0.208	-	-	0	0	-	1.823	1.481	1.867	-	-	0	-	0.00%
2019-11-04	0.203	0.172	0.203	-	-	0	0	-	1.823	1.544	1.823	-	-	0	-	0.00%
2019-11-01	0.203	0.162	0.203	0.210	0.210	5,000	1,050	0.2100	1.823	1.454	1.823	1.885	1.885	557	1.8854	5.18%
2019-10-31	0.193	0.161	0.200	0.193	0.193	50,000	9,650	0.1930	1.733	1.445	1.796	1.733	1.733	5,569	1.7327	-3.50%
2019-10-30	0.200	0.176	0.200	-	-	0	0	-	1.796	1.580	1.796	-	-	0	-	-0.99%
2019-10-29	0.202	0.175	0.202	-	-	0	0	-	1.814	1.571	1.814	-	-	0	-	0.00%
2019-10-28	0.202	0.170	0.202	-	-	0	0	-	1.814	1.526	1.814	-	-	0	-	-0.49%
2019-10-25	0.203	0.174	0.203	-	-	40,000	8,320	0.2080	1.823	1.562	1.823	-	-	4,455	1.8674	-2.40%
2019-10-24	0.208	0.175	0.209	0.165	0.215	75,000	15,140	0.2019	1.867	1.571	1.876	1.481	1.930	8,354	1.8123	3.48%
2019-10-23	0.201	0.165	0.202	0.196	0.201	20,000	3,945	0.1973	1.805	1.481	1.814	1.760	1.805	2,228	1.7709	2.55%
2019-10-22	0.196	0.165	0.196	-	-	0	0	-	1.760	1.481	1.760	-	-	0	-	-1.51%
2019-10-21	0.199	0.167	0.199	0.175	0.199	25,000	4,495	0.1798	1.787	1.499	1.787	1.571	1.787	2,785	1.6142	0.00%
2019-10-18	0.199	0.162	0.201	-	-	0	0	-	1.787	1.454	1.805	-	-	0	-	0.00%
2019-10-17	0.199	0.171	0.200	0.193	0.199	220,000	42,555	0.1934	1.787	1.535	1.796	1.733	1.787	24,505	1.7366	-0.50%
2019-10-16	0.200	0.163	0.200	-	-	0	0	-	1.796	1.463	1.796	-	-	0	-	-0.99%
2019-10-15	0.202	0.185	0.202	-	-	0	0	-	1.814	1.661	1.814	-	-	0	-	0.00%
2019-10-14	0.202	0.163	0.202	-	-	0	0	-	1.814	1.463	1.814	-	-	0	-	-0.49%
2019-10-11	0.203	0.163	0.203	0.203	0.203	100,000	20,300	0.2030	1.823	1.463	1.823	1.823	1.823	11,139	1.8225	-0.98%
2019-10-10	0.205	0.177	0.206	-	-	0	0	-	1.840	1.589	1.849	-	-	0	-	0.00%
2019-10-09	0.205	0.177	0.205	0.207	0.207	5,000	1,035	0.2070	1.840	1.589	1.840	1.858	1.858	557	1.8584	2.50%
2019-10-08	0.200	0.179	0.200	-	-	0	0	-	1.796	1.607	1.796	-	-	0	-	-7.83%
2019-10-04	0.217	0.169	0.218	0.217	0.218	25,000	5,430	0.2172	1.948	1.517	1.957	1.948	1.957	2,785	1.9500	8.50%
2019-10-03	0.200	0.171	0.201	-	-	0	0	-	1.796	1.535	1.805	-	-	0	-	0.00%
2019-10-02	0.200	0.181	0.201	-	-	0	0	-	1.796	1.625	1.805	-	-	0	-	0.00%
2019-09-30	0.200	0.180	0.200	0.179	0.200	410,000	73,540	0.1794	1.796	1.616	1.796	1.607	1.796	45,668	1.6103	1.01%
2019-09-27	0.198	0.190	0.200	-	-	0	0	-	1.778	1.706	1.796	-	-	0	-	0.00%
2019-09-26	0.198	0.163	0.202	-	-	0	0	-	1.778	1.463	1.814	-	-	0	-	0.00%
2019-09-25	0.198	0.180	0.198	0.180	0.200	30,000	5,695	0.1898	1.778	1.616	1.778	1.616	1.796	3,342	1.7043	0.00%
2019-09-24	0.198	0.192	0.200	0.198	0.198	100,000	19,800	0.1980	1.778	1.724	1.796	1.778	1.778	11,139	1.7776	-3.41%
2019-09-23	0.205	0.189	0.205	-	-	0	0	-	1.840	1.697	1.840	-	-	0	-	0.00%
2019-09-20	0.205	0.191	0.205	-	-	0	0	-	1.840	1.715	1.840	-	-	0	-	0.00%
2019-09-19	0.205	0.191	0.205	0.205	0.208	800,000	166,340	0.2079	1.840	1.715	1.840	1.840	1.867	89,108	1.8667	0.00%
2019-09-18	0.205	0.195	0.205	0.190	0.205	1,950,000	396,825	0.2035	1.840	1.751	1.840	1.706	1.840	217,201	1.8270	4.06%
2019-09-17	0.197	0.180	0.198	0.185	0.197	20,000	3,860	0.1930	1.769	1.616	1.778	1.661	1.769	2,228	1.7327	-0.51%
2019-09-16	0.198	0.181	0.198	-	-	0	0	-	1.778	1.625	1.778	-	-	0	-	0.00%
2019-09-13	0.198	0.175	0.198	-	-	0	0	-	1.778	1.571	1.778	-	-	0	-	-1.00%
2019-09-12	0.200	0.183	0.200	0.198	0.200	155,000	30,900	0.1994	1.796	1.643	1.796	1.778	1.796	17,265	1.7898	0.00%
2019-09-11	0.200	0.185	0.200	0.181	0.207	820,000	163,850	0.1998	1.796	1.661	1.796	1.625	1.858	91,336	1.7939	-3.38%
2019-09-10	0.207	0.176	0.207	-	-	0	0	-	1.858	1.580	1.858	-	-	0	-	0.00%
2019-09-09	0.207	0.170	0.207	0.207	0.208	50,000	10,365	0.2073	1.858	1.526	1.858	1.858	1.867	5,569	1.8611	5.61%
2019-09-06	0.196	0.161	0.196	-	-	0	0	-	1.760	1.445	1.760	-	-	0	-	0.00%
2019-09-05	0.196	0.159	0.200	-	-	0	0	-	1.760	1.427	1.796	-	-	0	-	0.00%
2019-09-04	0.196	0.170	0.199	0.169	0.196	45,000	7,965	0.1770	1.760	1.526	1.787	1.517	1.760	5,012	1.5891	-3.92%
2019-09-03	0.204	0.170	0.205	0.152	0.204	180,000	30,555	0.1698	1.831	1.526	1.840	1.365	1.831	20,049	1.5240	2.51%
2019-09-02	0.199	0.156	0.200	0.190	0.199	20,000	3,845	0.1923	1.787	1.401	1.796	1.706	1.787	2,228	1.7260	0.51%
2019-08-30	0.198	0.151	0.199	0.195	0.198	20,000	3,915	0.1958	1.778	1.356	1.787	1.751	1.778	2,228	1.7574	-0.50%
2019-08-29	0.199	0.198	0.199	0.180	0.199	315,000	61,020	0.1937	1.787	1.778	1.787	1.616	1.787	35,086	1.7391	3.11%
2019-08-28	0.193	0.161	0.192	-	-	0	0	-	1.733	1.445	1.724	-	-	0	-	-3.50%
2019-08-27	0.200	0.155	0.200	-	-	0	0	-	1.796	1.392	1.796	-	-	0	-	0.00%
2019-08-26	0.200	0.157	0.200	-	-	0	0	-	1.796	1.410	1.796	-	-	0	-	0.00%
2019-08-23	0.200	0.156	0.204	-	-	0	0	-	1.796	1.401	1.831	-	-	0	-	0.00%
2019-08-22	0.200	0.161	0.200	0.180	0.200	20,000	3,700	0.1850	1.796	1.445	1.796	1.616	1.796	2,228	1.6609	-1.96%
2019-08-21	0.204	0.156	0.204	-	-	0	0	-	1.831	1.401	1.831	-	-	0	-	0.00%
2019-08-20	0.204	0.204	0.205	0.198	0.204	10,000	2,010	0.2010	1.831	1.831	1.840	1.778	1.831	1,114	1.8046	3.03%
2019-08-19	0.203	0.156	0.203	-	-	0	0	-	1.778	1.366	1.778	-	-	0	-	0.00%
2019-08-16	0.203	0.153	0.203	-	-	0	0	-	1.778	1.340	1.778	-	-	0	-	0.00%
2019-08-15	0.203	0.153	0.205	-	-	0	0	-	1.778	1.340	1.795	-	-	0	-	0.00%
2019-08-14	0.203	0.186	0.203	-	-	0	0	-	1.778	1.629	1.778	-	-	0	-	-0.49%
2019-08-13	0.204	0.186	0.204	0.185	0.204	145,000	27,530	0.1899	1.786	1.629	1.786	1.620	1.786	16,559	1.6626	0.49%
2019-08-12	0.203	0.188	0.204	0.188	0.203	90,000	16,995	0.1888	1.778	1.646	1.786	1.646	1.778	10,278	1.6536	-0.49%
2019-08-09	0.204	0.187	0.205	0.187	0.204	35,000	6,630	0.1894	1.786	1.638	1.795	1.638	1.786	3,997	1.6588	0.00%
2019-08-08	0.204	0.200	0.205	0.200	0.204	55,000	11,020	0.2004	1.786	1.751	1.795	1.751	1.786	6,281	1.7545	2.00%
2019-08-07	0.200	0.199	0.200	0.186	0.200	760,000	142,905	0.1880	1.751	1.743	1.751	1.629	1.751	86,790	1.6466	0.00%
2019-08-06	0.200	0.151	0.200	-	-	0	0	-	1.751	1.322	1.751	-	-	0	-	0.00%
2019-08-05	0.200	0.161	0.200	-	-	0	0	-	1.751	1.410	1.751	-	-	0	-	0.00%
2019-08-02	0.200	0.191	0.200	0.200	0.200	40,000	8,000	0.2000	1.751	1.673	1.751	1.751	1.751	4,568	1.7513	0.00%
2019-08-01	0.200	0.191	0.200	-	-	0	0	-	1.751	1.673	1.751	-	-	0	-	-1.48%
2019-07-31	0.203	0.191	0.205	-	-	0	0	-	1.778	1.673	1.795	-	-	0	-	0.00%
2019-07-30	0.203	0.191	0.203	-	-	0	0	-	1.778	1.673	1.778	-	-	0	-	0.00%
2019-07-29	0.203	0.191	0.203	-	-	0	0	-	1.778	1.673	1.778	-	-	0	-	0.00%
2019-07-26	0.203	0.203	0.204	0.200	0.206	155,000	31,220	0.2014	1.778	1.778	1.786	1.751	1.804	17,701	1.7638	-0.98%
2019-07-25	0.205	0.197	0.206	0.185	0.205	90,000	17,710	0.1968	1.795	1.725	1.804	1.620	1.795	10,278	1.7231	3.02%
2019-07-24	0.199	0.186	0.200	0.185	0.200	35,000	6,770	0.1934	1.743	1.629	1.751	1.620	1.751	3,997	1.6938	-3.40%
2019-07-23	0.206	0.173	0.206	-	-	0	0	-	1.804	1.515	1.804	-	-	0	-	0.00%
2019-07-22	0.206	0.161	0.206	-	-	0	0	-	1.804	1.410	1.804	-	-	0	-	0.00%
2019-07-19	0.206	0.162	0.207	0.206	0.206	5,000	1,030	0.2060	1.804	1.419	1.813	1.804	1.804	571	1.8039	2.49%
2019-07-18	0.201	0.163	0.201	-	-	0	0	-	1.760	1.427	1.760	-	-	0	-	-2.43%
2019-07-17	0.206	0.160	0.206	-	-	0	0	-	1.804	1.401	1.804	-	-	0	-	-0.48%
2019-07-16	0.207	0.160	0.207	0.207	0.207	730,000	151,110	0.2070	1.813	1.401	1.813	1.813	1.813	83,364	1.8126	0.00%
2019-07-15	0.207	0.165	0.207	-	-	0	0	-	1.813	1.445	1.813	-	-	0	-	-0.48%
2019-07-12	0.208	0.165	0.208	-	-	0	0	-	1.821	1.445	1.821	-	-	0	-	-0.48%
2019-07-11	0.209	0.165	0.209	-	-	0	0	-	1.830	1.445	1.830	-	-	0	-	0.00%
2019-07-10	0.209	0.167	0.210	-	-	0	0	-	1.830	1.462	1.839	-	-	0	-	0.00%
2019-07-09	0.209	0.191	0.209	-	-	0	0	-	1.830	1.673	1.830	-	-	0	-	-0.48%
2019-07-08	0.210	0.191	0.210	-	-	0	0	-	1.839	1.673	1.839	-	-	0	-	0.00%
2019-07-05	0.210	0.207	0.211	0.207	0.210	270,000	55,905	0.2071	1.839	1.813	1.848	1.813	1.839	30,833	1.8131	1.45%
2019-07-04	0.207	0.182	0.208	0.207	0.207	5,000	1,035	0.2070	1.813	1.594	1.821	1.813	1.813	571	1.8126	1.47%
2019-07-03	0.204	0.204	0.205	-	-	0	0	-	1.786	1.786	1.795	-	-	0	-	0.99%
2019-07-02	0.202	0.195	0.203	0.195	0.202	115,000	22,585	0.1964	1.769	1.708	1.778	1.708	1.769	13,133	1.7197	-0.49%
2019-06-28	0.203	0.183	0.203	0.187	0.203	15,000	2,890	0.1927	1.778	1.602	1.778	1.638	1.778	1,713	1.6871	-0.98%
2019-06-27	0.205	0.187	0.205	-	-	0	0	-	1.795	1.638	1.795	-	-	0	-	0.00%
2019-06-26	0.205	0.204	0.205	0.201	0.205	165,000	33,565	0.2034	1.795	1.786	1.795	1.760	1.795	18,843	1.7813	-1.91%
2019-06-25	0.209	0.191	0.209	0.210	0.210	50,000	10,500	0.2100	1.830	1.673	1.830	1.839	1.839	5,710	1.8389	-0.95%
2019-06-24	0.211	0.188	0.211	0.195	0.218	170,000	35,615	0.2095	1.848	1.646	1.848	1.708	1.909	19,414	1.8345	-3.21%
2019-06-21	0.218	0.193	0.219	0.189	0.218	110,000	21,060	0.1915	1.909	1.690	1.918	1.655	1.909	12,562	1.6765	1.40%
2019-06-20	0.215	0.186	0.215	-	-	0	0	-	1.883	1.629	1.883	-	-	0	-	0.00%
2019-06-19	0.215	0.186	0.215	-	-	0	0	-	1.883	1.629	1.883	-	-	0	-	-0.46%
2019-06-18	0.216	0.195	0.217	0.200	0.216	95,000	19,080	0.2008	1.891	1.708	1.900	1.751	1.891	10,849	1.7587	4.85%
2019-06-17	0.206	0.193	0.206	0.195	0.206	1,120,000	223,210	0.1993	1.804	1.690	1.804	1.708	1.804	127,902	1.7452	-5.94%
2019-06-14	0.219	0.203	0.220	-	-	0	0	-	1.918	1.778	1.926	-	-	0	-	0.00%
2019-06-13	0.219	0.211	0.230	0.211	0.227	250,000	53,075	0.2123	1.918	1.848	2.014	1.848	1.988	28,549	1.8591	-7.98%
2019-06-12	0.238	0.210	0.238	-	-	0	0	-	2.084	1.839	2.084	-	-	0	-	0.00%
2019-06-11	0.238	0.205	0.238	-	-	0	0	-	2.084	1.795	2.084	-	-	0	-	-0.42%
2019-06-10	0.239	0.205	0.239	0.239	0.239	200,000	47,800	0.2390	2.093	1.795	2.093	2.093	2.093	22,840	2.0929	0.00%
2019-06-06	0.239	0.205	0.239	-	-	0	0	-	2.093	1.795	2.093	-	-	0	-	0.00%
2019-06-05	0.239	0.235	0.239	0.238	0.241	450,000	107,600	0.2391	2.093	2.058	2.093	2.084	2.110	51,389	2.0938	0.42%
2019-06-04	0.238	0.238	0.275	0.231	0.231	20,000	4,620	0.2310	2.084	2.084	2.408	2.023	2.023	2,284	2.0228	-1.24%
2019-06-03	0.241	0.241	0.250	0.231	0.231	30,000	6,930	0.2310	2.110	2.110	2.189	2.023	2.023	3,426	2.0228	0.42%
2019-05-31	0.240	0.201	0.250	-	-	0	0	-	2.102	1.760	2.189	-	-	0	-	0.00%
2019-05-30	0.240	0.201	0.250	0.240	0.240	45,000	10,800	0.2400	2.102	1.760	2.189	2.102	2.102	5,139	2.1016	-2.04%
2019-05-29	0.245	0.245	0.250	0.234	0.238	1,030,000	245,120	0.2380	2.145	2.145	2.189	2.049	2.084	117,624	2.0839	4.26%
2019-05-28	0.235	0.235	0.248	0.235	0.236	155,000	36,430	0.2350	2.058	2.058	2.172	2.058	2.067	17,701	2.0581	0.00%
2019-05-27	0.235	0.235	0.245	0.235	0.250	80,000	18,875	0.2359	2.058	2.058	2.145	2.058	2.189	9,136	2.0660	2.62%
2019-05-24	0.229	0.213	0.229	0.229	0.229	50,000	11,450	0.2290	2.005	1.865	2.005	2.005	2.005	5,710	2.0053	6.51%
2019-05-23	0.215	0.215	0.221	0.209	0.228	1,590,000	353,560	0.2224	1.883	1.883	1.935	1.830	1.997	181,575	1.9472	-17.31%
2019-05-22	0.265	0.250	0.295	0.249	0.265	25,000	6,305	0.2522	2.277	2.148	2.534	2.139	2.277	2,910	2.1668	6.43%
2019-05-21	0.249	0.249	0.260	0.243	0.243	40,000	9,720	0.2430	2.139	2.139	2.234	2.088	2.088	4,656	2.0877	1.22%
2019-05-20	0.246	0.246	0.295	0.235	0.235	250,000	58,750	0.2350	2.114	2.114	2.534	2.019	2.019	29,098	2.0190	0.41%
2019-05-17	0.245	0.235	0.280	-	-	0	0	-	2.105	2.019	2.406	-	-	0	-	0.00%
2019-05-16	0.245	0.235	0.275	-	-	0	0	-	2.105	2.019	2.363	-	-	0	-	0.00%
2019-05-15	0.245	0.245	0.275	-	-	0	0	-	2.105	2.105	2.363	-	-	0	-	4.26%
2019-05-14	0.235	0.235	0.260	-	-	0	0	-	2.019	2.019	2.234	-	-	0	-	4.44%
2019-05-10	0.225	0.220	0.260	0.220	0.236	1,480,000	340,970	0.2304	1.933	1.890	2.234	1.890	2.028	172,263	1.9794	-4.26%
2019-05-09	0.235	0.235	0.260	0.235	0.236	160,000	37,630	0.2352	2.019	2.019	2.234	2.019	2.028	18,623	2.0206	-5.24%
2019-05-08	0.248	0.232	0.260	0.248	0.248	25,000	6,200	0.2480	2.131	1.993	2.234	2.131	2.131	2,910	2.1307	-0.80%
2019-05-07	0.250	0.230	0.260	0.224	0.250	110,000	27,240	0.2476	2.148	1.976	2.234	1.924	2.148	12,803	2.1276	-5.66%
2019-05-06	0.265	0.223	0.270	-	-	0	0	-	2.277	1.916	2.320	-	-	0	-	0.00%
2019-05-03	0.265	0.230	0.270	-	-	0	0	-	2.277	1.976	2.320	-	-	0	-	0.00%
2019-05-02	0.265	0.221	0.275	0.236	0.265	60,000	15,295	0.2549	2.277	1.899	2.363	2.028	2.277	6,984	2.1901	12.77%
2019-04-30	0.235	0.215	0.235	0.234	0.235	200,000	46,900	0.2345	2.019	1.847	2.019	2.010	2.019	23,279	2.0147	0.43%
2019-04-29	0.234	0.218	0.234	-	-	0	0	-	2.010	1.873	2.010	-	-	0	-	0.00%
2019-04-26	0.234	0.218	0.234	0.225	0.234	75,000	16,920	0.2256	2.010	1.873	2.010	1.933	2.010	8,730	1.9382	0.00%
2019-04-25	0.234	0.234	0.235	0.225	0.225	70,000	15,750	0.2250	2.010	2.010	2.019	1.933	1.933	8,148	1.9331	0.00%
2019-04-24	0.234	0.230	0.235	0.230	0.240	255,000	59,980	0.2352	2.010	1.976	2.019	1.976	2.062	29,680	2.0209	-5.65%
2019-04-23	0.248	0.226	0.249	-	-	0	0	-	2.131	1.942	2.139	-	-	0	-	0.00%
2019-04-18	0.248	0.210	0.248	-	-	0	0	-	2.131	1.804	2.131	-	-	0	-	0.00%
2019-04-17	0.248	0.203	0.248	-	-	0	0	-	2.131	1.744	2.131	-	-	0	-	0.00%
2019-04-16	0.248	0.235	0.248	0.235	0.248	70,000	16,710	0.2387	2.131	2.019	2.131	2.019	2.131	8,148	2.0509	2.06%
2019-04-15	0.243	0.243	0.255	0.235	0.241	65,000	15,490	0.2383	2.088	2.088	2.191	2.019	2.071	7,566	2.0474	-0.82%
2019-04-12	0.245	0.203	0.245	0.235	0.245	85,000	20,055	0.2359	2.105	1.744	2.105	2.019	2.105	9,893	2.0271	3.81%
2019-04-11	0.236	0.214	0.236	-	-	0	0	-	2.028	1.839	2.028	-	-	0	-	0.00%
2019-04-10	0.236	0.221	0.236	0.220	0.240	175,000	40,665	0.2324	2.028	1.899	2.028	1.890	2.062	20,369	1.9964	-0.84%
2019-04-09	0.238	0.215	0.240	0.210	0.243	415,000	87,760	0.2115	2.045	1.847	2.062	1.804	2.088	48,303	1.8168	-8.46%
2019-04-08	0.260	0.212	0.260	-	-	0	0	-	2.234	1.821	2.234	-	-	0	-	-1.89%
2019-04-04	0.265	0.260	0.265	0.240	0.275	590,000	143,115	0.2426	2.277	2.234	2.277	2.062	2.363	68,672	2.0840	0.00%
2019-04-03	0.265	0.222	0.265	-	-	0	0	-	2.277	1.907	2.277	-	-	0	-	0.00%
2019-04-02	0.265	0.202	0.265	-	-	0	0	-	2.277	1.735	2.277	-	-	0	-	0.00%
2019-04-01	0.265	0.200	0.265	0.265	0.265	15,000	3,975	0.2650	2.277	1.718	2.277	2.277	2.277	1,746	2.2768	0.00%
2019-03-29	0.265	0.216	0.265	0.209	0.265	110,000	28,195	0.2563	2.277	1.856	2.277	1.796	2.277	12,803	2.2022	1.92%
2019-03-28	0.260	0.211	0.260	-	-	0	0	-	2.234	1.813	2.234	-	-	0	-	0.00%
2019-03-27	0.260	0.209	0.260	0.250	0.260	65,000	16,300	0.2508	2.234	1.796	2.234	2.148	2.234	7,566	2.1545	4.00%
2019-03-26	0.250	0.215	0.250	-	-	0	0	-	2.148	1.847	2.148	-	-	0	-	0.00%
2019-03-25	0.250	0.195	0.250	0.250	0.250	40,000	10,000	0.2500	2.148	1.675	2.148	2.148	2.148	4,656	2.1479	0.81%
2019-03-22	0.248	0.202	0.248	0.249	0.250	200,000	49,890	0.2495	2.131	1.735	2.131	2.139	2.148	23,279	2.1432	-0.40%
2019-03-21	0.249	0.201	0.249	0.240	0.250	980,000	237,775	0.2426	2.139	1.727	2.139	2.062	2.148	114,066	2.0845	0.00%
2019-03-20	0.249	0.201	0.249	-	-	0	0	-	2.139	1.727	2.139	-	-	0	-	-0.40%
2019-03-19	0.250	0.213	0.250	-	-	0	0	-	2.148	1.830	2.148	-	-	0	-	0.00%
2019-03-18	0.250	0.215	0.255	0.249	0.250	40,000	9,965	0.2491	2.148	1.847	2.191	2.139	2.148	4,656	2.1404	2.04%
2019-03-15	0.245	0.210	0.255	0.245	0.245	40,000	9,800	0.2450	2.105	1.804	2.191	2.105	2.105	4,656	2.1049	0.00%
2019-03-14	0.245	0.205	0.265	0.240	0.245	65,000	15,625	0.2404	2.105	1.761	2.277	2.062	2.105	7,566	2.0653	2.08%
2019-03-13	0.240	0.220	0.245	-	-	0	0	-	2.062	1.890	2.105	-	-	0	-	0.00%
2019-03-12	0.240	0.222	0.245	0.219	0.240	65,000	14,780	0.2274	2.062	1.907	2.105	1.882	2.062	7,566	1.9536	9.59%
2019-03-11	0.219	0.201	0.220	-	-	0	0	-	1.882	1.727	1.890	-	-	0	-	0.00%
2019-03-08	0.219	0.219	0.220	0.210	0.210	60,000	12,600	0.2100	1.882	1.882	1.890	1.804	1.804	6,984	1.8042	-0.45%
2019-03-07	0.220	0.198	0.222	-	-	0	0	-	1.890	1.701	1.907	-	-	0	-	0.00%
2019-03-06	0.220	0.193	0.222	-	-	0	0	-	1.890	1.658	1.907	-	-	0	-	0.00%
2019-03-05	0.220	0.220	0.221	0.212	0.212	280,000	59,360	0.2120	1.890	1.890	1.899	1.821	1.821	32,590	1.8214	0.92%
2019-03-04	0.218	0.190	0.218	0.218	0.218	100,000	21,800	0.2180	1.873	1.632	1.873	1.873	1.873	11,639	1.8729	0.00%
2019-03-01	0.218	0.199	0.227	-	-	0	0	-	1.873	1.710	1.950	-	-	0	-	0.00%
2019-02-28	0.218	0.201	0.227	0.209	0.218	25,000	5,270	0.2108	1.873	1.727	1.950	1.796	1.873	2,910	1.8111	4.31%
2019-02-27	0.209	0.208	0.229	-	-	0	0	-	1.796	1.787	1.967	-	-	0	-	0.00%
2019-02-26	0.209	0.209	0.229	0.209	0.209	30,000	6,270	0.2090	1.796	1.796	1.967	1.796	1.796	3,492	1.7956	-9.13%
2019-02-25	0.230	0.220	0.230	-	-	0	0	-	1.976	1.890	1.976	-	-	0	-	0.00%
2019-02-22	0.230	0.218	0.230	0.226	0.230	45,000	10,290	0.2287	1.976	1.873	1.976	1.942	1.976	5,238	1.9646	1.77%
2019-02-21	0.226	0.210	0.230	0.200	0.230	340,000	77,230	0.2271	1.942	1.804	1.976	1.718	1.976	39,574	1.9515	8.13%
2019-02-20	0.209	0.200	0.230	0.193	0.210	170,000	34,670	0.2039	1.796	1.718	1.976	1.658	1.804	19,787	1.7522	1.95%
2019-02-19	0.205	0.198	0.205	0.205	0.205	100,000	20,500	0.2050	1.761	1.701	1.761	1.761	1.761	11,639	1.7613	-4.21%
2019-02-18	0.214	0.214	0.225	0.214	0.214	195,000	40,590	0.2082	1.839	1.839	1.933	1.839	1.839	22,697	1.7884	-6.96%
2019-02-15	0.230	0.193	0.230	0.229	0.230	35,000	8,040	0.2297	1.976	1.658	1.976	1.967	1.976	4,074	1.9736	4.55%
2019-02-14	0.220	0.216	0.238	-	-	0	0	-	1.890	1.856	2.045	-	-	0	-	0.00%
2019-02-13	0.220	0.220	0.229	0.200	0.230	370,000	81,850	0.2212	1.890	1.890	1.967	1.718	1.976	43,066	1.9006	5.77%
2019-02-12	0.208	0.196	0.230	-	-	0	0	-	1.787	1.684	1.976	-	-	0	-	0.00%
2019-02-11	0.208	0.183	0.229	0.208	0.209	210,000	43,690	0.2080	1.787	1.572	1.967	1.787	1.796	24,443	1.7874	-9.17%
2019-02-08	0.229	0.209	0.230	0.229	0.229	10,000	2,290	0.2290	1.967	1.796	1.976	1.967	1.967	1,164	1.9675	-0.43%
2019-02-04	0.230	0.205	0.230	-	-	0	0	-	1.976	1.761	1.976	-	-	0	-	0.00%
2019-02-01	0.230	0.153	0.230	-	-	0	0	-	1.976	1.315	1.976	-	-	0	-	-1.29%
2019-01-31	0.233	0.215	0.238	0.185	0.233	280,000	56,025	0.2001	2.002	1.847	2.045	1.589	2.002	32,590	1.7191	8.37%
2019-01-30	0.215	0.185	0.215	-	-	0	0	-	1.847	1.589	1.847	-	-	0	-	-0.92%
2019-01-29	0.217	0.210	0.235	-	-	0	0	-	1.864	1.804	2.019	-	-	0	-	0.00%
2019-01-28	0.217	0.190	0.217	0.183	0.218	545,000	100,450	0.1843	1.864	1.632	1.864	1.572	1.873	63,435	1.5835	-0.91%
2019-01-25	0.219	0.150	0.219	0.220	0.220	60,000	13,200	0.2200	1.882	1.289	1.882	1.890	1.890	6,984	1.8901	1.39%
2019-01-24	0.216	0.150	0.238	-	-	0	0	-	1.856	1.289	2.045	-	-	0	-	0.00%
2019-01-23	0.216	0.150	0.234	-	-	0	0	-	1.856	1.289	2.010	-	-	0	-	0.00%
2019-01-22	0.216	0.200	0.216	-	-	0	0	-	1.856	1.718	1.856	-	-	0	-	0.00%
2019-01-21	0.216	0.150	0.216	-	-	0	0	-	1.856	1.289	1.856	-	-	0	-	0.00%
2019-01-18	0.216	0.150	0.216	0.216	0.216	130,000	28,080	0.2160	1.856	1.289	1.856	1.856	1.856	15,131	1.8558	0.00%
2019-01-17	0.216	0.150	0.216	-	-	0	0	-	1.856	1.289	1.856	-	-	0	-	0.00%
2019-01-16	0.216	0.150	0.219	-	-	0	0	-	1.856	1.289	1.882	-	-	0	-	0.00%
2019-01-15	0.216	0.151	0.216	-	-	0	0	-	1.856	1.297	1.856	-	-	0	-	0.00%
2019-01-14	0.216	0.152	0.216	-	-	0	0	-	1.856	1.306	1.856	-	-	0	-	-0.46%
2019-01-11	0.217	0.151	0.217	0.217	0.217	90,000	19,530	0.2170	1.864	1.297	1.864	1.864	1.864	10,475	1.8644	0.00%
2019-01-10	0.217	0.151	0.220	-	-	0	0	-	1.864	1.297	1.890	-	-	0	-	0.00%
2019-01-09	0.217	0.200	0.219	-	-	0	0	-	1.864	1.718	1.882	-	-	0	-	0.00%
2019-01-08	0.217	0.217	0.218	0.210	0.210	50,000	10,500	0.2100	1.864	1.864	1.873	1.804	1.804	5,820	1.8042	-1.36%
2019-01-07	0.220	0.151	0.220	-	-	0	0	-	1.890	1.297	1.890	-	-	0	-	0.00%
2019-01-04	0.220	0.150	0.220	-	-	0	0	-	1.890	1.289	1.890	-	-	0	-	0.00%
2019-01-03	0.220	0.170	0.230	-	-	0	0	-	1.890	1.461	1.976	-	-	0	-	0.00%
2019-01-02	0.220	0.168	0.220	-	-	0	0	-	1.890	1.443	1.890	-	-	0	-	0.00%
2018-12-31	0.220	0.168	0.232	-	-	0	0	-	1.890	1.443	1.993	-	-	0	-	0.00%
2018-12-28	0.220	0.168	0.232	-	-	0	0	-	1.890	1.443	1.993	-	-	0	-	0.00%
2018-12-27	0.220	0.168	0.230	0.198	0.220	15,000	3,080	0.2053	1.890	1.443	1.976	1.701	1.890	1,746	1.7641	-1.35%
2018-12-24	0.223	0.198	0.223	-	-	0	0	-	1.916	1.701	1.916	-	-	0	-	0.00%
2018-12-21	0.223	0.169	0.232	-	-	0	0	-	1.916	1.452	1.993	-	-	0	-	0.00%
2018-12-20	0.223	0.170	0.229	-	-	0	0	-	1.916	1.461	1.967	-	-	0	-	0.00%
2018-12-19	0.223	0.180	0.224	-	-	0	0	-	1.916	1.546	1.924	-	-	0	-	0.00%
2018-12-18	0.223	0.188	0.232	-	-	0	0	-	1.916	1.615	1.993	-	-	0	-	0.00%
2018-12-17	0.223	0.223	0.232	-	-	0	0	-	1.916	1.916	1.993	-	-	0	-	2.76%
2018-12-14	0.217	0.168	0.232	-	-	5,000	1,085	0.2170	1.864	1.443	1.993	-	-	582	1.8644	0.00%
2018-12-13	0.217	0.170	0.217	-	-	0	0	-	1.864	1.461	1.864	-	-	0	-	0.00%
2018-12-12	0.217	0.168	0.217	-	-	0	0	-	1.864	1.443	1.864	-	-	0	-	0.00%
2018-12-11	0.217	0.168	0.217	-	-	0	0	-	1.864	1.443	1.864	-	-	0	-	0.00%
2018-12-10	0.217	0.170	0.217	-	-	0	0	-	1.864	1.461	1.864	-	-	0	-	0.00%
2018-12-07	0.217	0.168	0.217	-	-	0	0	-	1.864	1.443	1.864	-	-	0	-	0.00%
2018-12-06	0.217	0.168	0.217	-	-	0	0	-	1.864	1.443	1.864	-	-	0	-	0.00%
2018-12-05	0.217	0.168	0.217	-	-	0	0	-	1.864	1.443	1.864	-	-	0	-	0.00%
2018-12-04	0.217	0.178	0.217	-	-	0	0	-	1.864	1.529	1.864	-	-	0	-	0.00%
2018-12-03	0.217	0.160	0.217	-	-	0	0	-	1.864	1.375	1.864	-	-	0	-	0.00%
2018-11-30	0.217	0.160	0.217	-	-	0	0	-	1.864	1.375	1.864	-	-	0	-	0.00%
2018-11-29	0.217	0.168	0.217	-	-	0	0	-	1.864	1.443	1.864	-	-	0	-	0.00%
2018-11-28	0.217	0.168	0.217	0.204	0.218	25,000	5,185	0.2074	1.864	1.443	1.864	1.753	1.873	2,910	1.7819	3.83%
2018-11-27	0.209	0.172	0.220	-	-	0	0	-	1.796	1.478	1.890	-	-	0	-	0.00%
2018-11-26	0.209	0.168	0.210	-	-	0	0	-	1.796	1.443	1.804	-	-	0	-	0.00%
2018-11-23	0.209	0.160	0.215	0.190	0.209	630,000	123,085	0.1954	1.796	1.375	1.847	1.632	1.796	73,328	1.6785	-0.48%
2018-11-22	0.210	0.160	0.210	-	-	0	0	-	1.804	1.375	1.804	-	-	0	-	-3.67%
2018-11-21	0.223	0.223	0.233	0.210	0.210	65,000	13,650	0.2100	1.873	1.873	1.957	1.764	1.764	7,739	1.7638	6.19%
2018-11-20	0.210	0.210	0.220	0.210	0.210	25,000	4,830	0.1932	1.764	1.764	1.848	1.764	1.764	2,977	1.6227	0.00%
2018-11-19	0.210	0.172	0.210	0.215	0.215	15,000	3,225	0.2150	1.764	1.445	1.764	1.806	1.806	1,786	1.8058	-2.33%
2018-11-16	0.215	0.172	0.229	-	-	0	0	-	1.806	1.445	1.923	-	-	0	-	0.00%
2018-11-15	0.215	0.175	0.230	-	-	0	0	-	1.806	1.470	1.932	-	-	0	-	0.00%
2018-11-14	0.215	0.180	0.229	0.215	0.215	5,000	1,075	0.2150	1.806	1.512	1.923	1.806	1.806	595	1.8058	0.00%
2018-11-13	0.215	0.215	0.229	-	-	10,000	2,220	0.2220	1.806	1.806	1.923	-	-	1,191	1.8646	2.38%
2018-11-12	0.210	0.168	0.210	0.200	0.215	20,000	4,075	0.2038	1.764	1.411	1.764	1.680	1.806	2,381	1.7113	-2.33%
2018-11-09	0.215	0.178	0.237	-	-	0	0	-	1.806	1.495	1.991	-	-	0	-	0.00%
2018-11-08	0.215	0.173	0.230	-	-	0	0	-	1.806	1.453	1.932	-	-	0	-	0.00%
2018-11-07	0.215	0.151	0.235	-	-	0	0	-	1.806	1.268	1.974	-	-	0	-	0.00%
2018-11-06	0.215	0.150	0.215	-	-	0	0	-	1.806	1.260	1.806	-	-	0	-	0.00%
2018-11-05	0.215	0.150	0.216	-	-	0	0	-	1.806	1.260	1.814	-	-	0	-	0.00%
2018-11-02	0.215	0.150	0.220	-	-	0	0	-	1.806	1.260	1.848	-	-	0	-	0.00%
2018-11-01	0.215	0.168	0.220	-	-	0	0	-	1.806	1.411	1.848	-	-	0	-	0.00%
2018-10-31	0.215	0.172	0.215	-	-	0	0	-	1.806	1.445	1.806	-	-	0	-	-1.38%
2018-10-30	0.218	0.170	0.219	-	-	0	0	-	1.831	1.428	1.839	-	-	0	-	0.00%
2018-10-29	0.218	0.168	0.219	-	-	0	0	-	1.831	1.411	1.839	-	-	0	-	0.00%
2018-10-26	0.218	0.160	0.218	-	-	0	0	-	1.831	1.344	1.831	-	-	0	-	0.00%
2018-10-25	0.218	0.160	0.219	-	-	0	0	-	1.831	1.344	1.839	-	-	0	-	0.00%
2018-10-24	0.218	0.170	0.218	-	-	0	0	-	1.831	1.428	1.831	-	-	0	-	0.00%
2018-10-23	0.218	0.170	0.218	-	-	0	0	-	1.831	1.428	1.831	-	-	0	-	-0.46%
2018-10-22	0.219	0.174	0.219	-	-	0	0	-	1.839	1.461	1.839	-	-	0	-	0.00%
2018-10-19	0.219	0.212	0.220	0.219	0.219	10,000	2,190	0.2190	1.839	1.781	1.848	1.839	1.839	1,191	1.8394	4.29%
2018-10-18	0.210	0.210	0.219	0.203	0.219	50,000	10,790	0.2158	1.764	1.764	1.839	1.705	1.839	5,953	1.8125	-2.33%
2018-10-16	0.215	0.150	0.220	0.215	0.215	100,000	21,500	0.2150	1.806	1.260	1.848	1.806	1.806	11,906	1.8058	0.00%
2018-10-15	0.215	0.160	0.215	-	-	0	0	-	1.806	1.344	1.806	-	-	0	-	0.00%
2018-10-12	0.215	0.160	0.215	-	-	0	0	-	1.806	1.344	1.806	-	-	0	-	0.00%
2018-10-11	0.215	0.162	0.215	-	-	0	0	-	1.806	1.361	1.806	-	-	0	-	0.00%
2018-10-10	0.215	0.178	0.225	0.215	0.215	10,000	2,150	0.2150	1.806	1.495	1.890	1.806	1.806	1,191	1.8058	2.87%
2018-10-09	0.209	0.173	0.220	0.209	0.209	55,000	11,495	0.2090	1.755	1.453	1.848	1.755	1.755	6,548	1.7554	0.00%
2018-10-08	0.209	0.173	0.221	-	-	0	0	-	1.755	1.453	1.856	-	-	0	-	0.00%
2018-10-05	0.209	0.209	0.210	0.188	0.209	30,000	5,850	0.1950	1.755	1.755	1.764	1.579	1.755	3,572	1.6378	4.50%
2018-10-04	0.200	0.181	0.200	0.200	0.200	100,000	20,000	0.2000	1.680	1.520	1.680	1.680	1.680	11,906	1.6798	-4.76%
2018-10-03	0.210	0.188	0.230	0.210	0.210	20,000	4,200	0.2100	1.764	1.579	1.932	1.764	1.764	2,381	1.7638	-4.55%
2018-10-02	0.220	0.182	0.220	-	-	0	0	-	1.848	1.529	1.848	-	-	0	-	0.00%
2018-09-28	0.220	0.188	0.220	-	-	0	0	-	1.848	1.579	1.848	-	-	0	-	0.00%
2018-09-27	0.220	0.181	0.229	-	-	0	0	-	1.848	1.520	1.923	-	-	0	-	0.00%
2018-09-26	0.220	0.188	0.220	-	-	0	0	-	1.848	1.579	1.848	-	-	0	-	0.00%
2018-09-24	0.220	0.183	0.220	-	-	0	0	-	1.848	1.537	1.848	-	-	0	-	0.00%
2018-09-21	0.220	0.188	0.220	-	-	0	0	-	1.848	1.579	1.848	-	-	0	-	0.00%
2018-09-20	0.220	0.208	0.220	0.220	0.220	70,000	15,400	0.2200	1.848	1.747	1.848	1.848	1.848	8,334	1.8478	0.92%
2018-09-19	0.218	0.185	0.230	-	-	0	0	-	1.831	1.554	1.932	-	-	0	-	0.00%
2018-09-18	0.218	0.185	0.230	-	-	0	0	-	1.831	1.554	1.932	-	-	0	-	0.00%
2018-09-17	0.218	0.182	0.230	-	-	0	0	-	1.831	1.529	1.932	-	-	0	-	0.00%
2018-09-14	0.218	0.188	0.230	-	-	0	0	-	1.831	1.579	1.932	-	-	0	-	0.00%
2018-09-13	0.218	0.182	0.230	-	-	0	0	-	1.831	1.529	1.932	-	-	0	-	0.00%
2018-09-12	0.218	0.182	0.218	-	-	0	0	-	1.831	1.529	1.831	-	-	0	-	0.00%
2018-09-11	0.218	0.182	0.230	-	-	0	0	-	1.831	1.529	1.932	-	-	0	-	0.00%
2018-09-10	0.218	0.182	0.230	-	-	0	0	-	1.831	1.529	1.932	-	-	0	-	0.00%
2018-09-07	0.218	0.182	0.230	-	-	0	0	-	1.831	1.529	1.932	-	-	0	-	0.00%
2018-09-06	0.218	0.182	0.218	-	-	0	0	-	1.831	1.529	1.831	-	-	0	-	-0.46%
2018-09-05	0.219	0.183	0.219	-	-	0	0	-	1.839	1.537	1.839	-	-	0	-	-2.67%
2018-09-04	0.225	0.183	0.225	-	-	0	0	-	1.890	1.537	1.890	-	-	0	-	-2.17%
2018-09-03	0.230	0.188	0.230	-	-	10,000	2,290	0.2290	1.932	1.579	1.932	-	-	1,191	1.9233	0.00%
2018-08-31	0.230	0.184	0.230	-	-	0	0	-	1.932	1.545	1.932	-	-	0	-	-1.29%
2018-08-30	0.233	0.182	0.237	-	-	0	0	-	1.957	1.529	1.991	-	-	0	-	0.00%
2018-08-29	0.233	0.181	0.237	-	-	0	0	-	1.957	1.520	1.991	-	-	0	-	0.00%
2018-08-28	0.233	0.181	0.234	-	-	0	0	-	1.957	1.520	1.965	-	-	0	-	0.00%
2018-08-27	0.233	0.220	0.235	0.233	0.233	5,000	1,165	0.2330	1.957	1.848	1.974	1.957	1.957	595	1.9569	5.91%
2018-08-24	0.220	0.183	0.228	-	-	0	0	-	1.848	1.537	1.915	-	-	0	-	0.00%
2018-08-23	0.220	0.182	0.225	-	-	0	0	-	1.848	1.529	1.890	-	-	0	-	0.00%
2018-08-22	0.220	0.181	0.228	0.219	0.220	360,000	79,190	0.2200	1.848	1.520	1.915	1.839	1.848	42,863	1.8475	3.29%
2018-08-21	0.213	0.195	0.214	0.190	0.213	20,000	4,030	0.2015	1.789	1.638	1.797	1.596	1.789	2,381	1.6924	-0.47%
2018-08-20	0.214	0.170	0.213	-	-	0	0	-	1.797	1.428	1.789	-	-	0	-	-0.47%
2018-08-17	0.220	0.198	0.225	0.220	0.220	10,000	2,200	0.2200	1.806	1.625	1.847	1.806	1.806	1,218	1.8058	4.76%
2018-08-16	0.210	0.195	0.210	0.210	0.210	305,000	64,050	0.2100	1.724	1.601	1.724	1.724	1.724	37,159	1.7237	2.44%
2018-08-15	0.205	-	0.205	-	-	0	0	-	1.683	-	1.683	-	-	0	-	-1.44%
2018-08-14	0.208	0.213	0.215	-	-	0	0	-	1.707	1.748	1.765	-	-	0	-	0.00%
2018-08-13	0.208	0.185	0.218	0.200	0.208	110,000	22,080	0.2007	1.707	1.518	1.789	1.642	1.707	13,402	1.6476	4.00%
2018-08-10	0.200	0.184	0.200	0.208	0.208	195,000	40,560	0.2080	1.642	1.510	1.642	1.707	1.707	23,757	1.7073	-3.85%
2018-08-09	0.208	0.207	0.208	0.193	0.208	45,000	8,760	0.1947	1.707	1.699	1.707	1.584	1.707	5,482	1.5978	0.00%
2018-08-08	0.208	0.193	0.208	-	-	0	0	-	1.707	1.584	1.707	-	-	0	-	0.00%
2018-08-07	0.208	0.194	0.208	-	-	0	0	-	1.707	1.592	1.707	-	-	0	-	-0.48%
2018-08-06	0.209	0.198	0.209	-	-	0	0	-	1.715	1.625	1.715	-	-	0	-	0.00%
2018-08-03	0.209	0.200	0.210	0.200	0.209	245,000	49,810	0.2033	1.715	1.642	1.724	1.642	1.715	29,849	1.6687	-0.48%
2018-08-02	0.210	0.196	0.210	-	-	0	0	-	1.724	1.609	1.724	-	-	0	-	0.00%
2018-08-01	0.210	0.211	0.232	0.196	0.210	135,000	27,025	0.2002	1.724	1.732	1.904	1.609	1.724	16,447	1.6431	-0.47%
2018-07-31	0.211	0.200	0.201	0.201	0.240	540,000	119,130	0.2206	1.732	1.642	1.650	1.650	1.970	65,790	1.8108	-11.72%
2018-07-30	0.239	-	0.239	-	-	0	0	-	1.962	-	1.962	-	-	0	-	-0.42%
2018-07-27	0.240	0.200	0.245	-	-	0	0	-	1.970	1.642	2.011	-	-	0	-	0.00%
2018-07-26	0.240	0.200	0.245	-	-	0	0	-	1.970	1.642	2.011	-	-	0	-	0.00%
2018-07-25	0.240	-	0.245	-	-	0	0	-	1.970	-	2.011	-	-	0	-	0.00%
2018-07-24	0.240	0.200	0.245	0.229	0.240	250,000	57,305	0.2292	1.970	1.642	2.011	1.880	1.970	30,458	1.8814	0.00%
2018-07-23	0.240	-	0.244	-	-	0	0	-	1.970	-	2.003	-	-	0	-	0.00%
2018-07-20	0.240	-	0.244	-	-	0	0	-	1.970	-	2.003	-	-	0	-	0.00%
2018-07-19	0.240	-	0.244	-	-	0	0	-	1.970	-	2.003	-	-	0	-	0.00%
2018-07-18	0.240	0.222	0.248	0.218	0.240	10,000	2,290	0.2290	1.970	1.822	2.036	1.789	1.970	1,218	1.8796	0.00%
2018-07-17	0.240	-	0.240	-	-	0	0	-	1.970	-	1.970	-	-	0	-	0.00%
2018-07-16	0.240	-	0.250	-	-	0	0	-	1.970	-	2.052	-	-	0	-	0.00%
2018-07-13	0.240	-	0.240	-	-	0	0	-	1.970	-	1.970	-	-	0	-	0.00%
2018-07-12	0.240	0.227	0.244	0.240	0.240	820,000	196,800	0.2400	1.970	1.863	2.003	1.970	1.970	99,903	1.9699	0.00%
2018-07-11	0.240	-	0.250	-	-	0	0	-	1.970	-	2.052	-	-	0	-	0.00%
2018-07-10	0.240	0.239	0.240	0.220	0.240	205,000	45,710	0.2230	1.970	1.962	1.970	1.806	1.970	24,976	1.8302	0.00%
2018-07-09	0.240	0.230	0.255	0.218	0.240	55,000	13,090	0.2380	1.970	1.888	2.093	1.789	1.970	6,701	1.9535	0.84%
2018-07-06	0.238	0.220	0.238	0.238	0.238	30,000	7,140	0.2380	1.954	1.806	1.954	1.954	1.954	3,655	1.9535	-0.83%
2018-07-05	0.240	0.240	0.250	0.240	0.240	45,000	10,800	0.2400	1.970	1.970	2.052	1.970	1.970	5,482	1.9699	-2.04%
2018-07-04	0.245	0.245	0.260	0.245	0.245	100,000	24,500	0.2450	2.011	2.011	2.134	2.011	2.011	12,183	2.0110	-2.00%
2018-07-03	0.250	0.245	0.260	0.245	0.250	135,000	33,325	0.2469	2.052	2.011	2.134	2.011	2.052	16,447	2.0262	-3.85%
2018-06-29	0.260	0.250	0.290	-	-	0	0	-	2.134	2.052	2.380	-	-	0	-	0.00%
2018-06-28	0.260	0.245	0.295	0.260	0.260	210,000	54,600	0.2600	2.134	2.011	2.421	2.134	2.134	25,585	2.1341	1.96%
2018-06-27	0.255	-	0.255	-	-	0	0	-	2.093	-	2.093	-	-	0	-	0.00%
2018-06-26	0.255	0.245	0.255	-	-	0	0	-	2.093	2.011	2.093	-	-	0	-	0.00%
2018-06-25	0.255	0.250	0.265	0.250	0.255	140,000	35,300	0.2521	2.093	2.052	2.175	2.052	2.093	17,057	2.0696	-1.92%
2018-06-22	0.260	0.245	0.260	0.246	0.260	60,000	15,030	0.2505	2.134	2.011	2.134	2.019	2.134	7,310	2.0561	4.00%
2018-06-21	0.250	0.245	0.250	0.250	0.255	165,000	41,825	0.2535	2.052	2.011	2.052	2.052	2.093	20,102	2.0806	0.00%
2018-06-20	0.250	0.245	0.260	-	-	0	0	-	2.052	2.011	2.134	-	-	0	-	0.00%
2018-06-19	0.250	0.245	0.275	0.250	0.255	60,000	15,050	0.2508	2.052	2.011	2.257	2.052	2.093	7,310	2.0588	-1.96%
2018-06-15	0.255	0.250	0.275	0.255	0.255	5,000	1,275	0.2550	2.093	2.052	2.257	2.093	2.093	609	2.0930	-1.92%
2018-06-14	0.260	0.245	0.260	-	-	0	0	-	2.134	2.011	2.134	-	-	0	-	0.00%
2018-06-13	0.260	0.260	0.275	-	-	0	0	-	2.134	2.134	2.257	-	-	0	-	1.96%
2018-06-12	0.255	0.250	0.280	-	-	0	0	-	2.093	2.052	2.298	-	-	0	-	0.00%
2018-06-11	0.255	0.255	0.265	0.250	0.260	95,000	24,025	0.2529	2.093	2.093	2.175	2.052	2.134	11,574	2.0758	-5.56%
2018-06-08	0.270	0.265	0.275	0.265	0.275	145,000	39,500	0.2724	2.216	2.175	2.257	2.175	2.257	17,666	2.2360	-1.82%
2018-06-07	0.275	0.260	0.275	-	-	0	0	-	2.257	2.134	2.257	-	-	0	-	0.00%
2018-06-06	0.275	0.265	0.280	0.265	0.275	20,000	5,450	0.2725	2.257	2.175	2.298	2.175	2.257	2,437	2.2367	0.00%
2018-06-05	0.275	0.265	0.280	0.260	0.275	125,000	33,525	0.2682	2.257	2.175	2.298	2.134	2.257	15,229	2.2014	3.77%
2018-06-04	0.265	0.250	0.265	0.255	0.265	290,000	74,725	0.2577	2.175	2.052	2.175	2.093	2.175	35,331	2.1150	3.92%
2018-06-01	0.255	0.248	0.255	-	-	0	0	-	2.093	2.036	2.093	-	-	0	-	0.00%
2018-05-31	0.255	0.255	0.280	0.255	0.255	50,000	12,750	0.2550	2.093	2.093	2.298	2.093	2.093	6,092	2.0930	-1.92%
2018-05-30	0.260	0.260	0.280	0.243	0.260	20,000	5,115	0.2558	2.134	2.134	2.298	1.995	2.134	2,437	2.0992	0.00%
2018-05-29	0.260	0.260	0.300	0.260	0.265	170,000	44,575	0.2622	2.134	2.134	2.462	2.134	2.175	20,712	2.1522	-1.89%
2018-05-28	0.265	0.260	0.280	0.255	0.280	755,000	203,475	0.2695	2.175	2.134	2.298	2.093	2.298	91,984	2.2121	7.72%
2018-05-25	0.246	0.246	0.255	-	-	0	0	-	2.019	2.019	2.093	-	-	0	-	0.41%
2018-05-24	0.245	0.245	0.255	0.245	0.246	50,000	12,260	0.2452	2.011	2.011	2.093	2.011	2.019	6,092	2.0126	0.00%
2018-05-23	0.250	0.247	0.250	0.250	0.255	155,000	38,775	0.2502	2.011	1.987	2.011	2.011	2.051	19,269	2.0123	2.04%
2018-05-21	0.245	0.243	0.255	0.242	0.245	60,000	14,670	0.2445	1.971	1.955	2.051	1.947	1.971	7,459	1.9667	-1.21%
2018-05-18	0.248	0.248	0.260	0.232	0.248	75,000	18,040	0.2405	1.995	1.995	2.091	1.866	1.995	9,324	1.9348	5.53%
2018-05-17	0.235	0.235	0.248	0.231	0.235	75,000	17,440	0.2325	1.890	1.890	1.995	1.858	1.890	9,324	1.8705	-1.26%
2018-05-16	0.238	0.238	0.255	0.231	0.240	115,000	27,155	0.2361	1.914	1.914	2.051	1.858	1.931	14,297	1.8994	-2.06%
2018-05-15	0.243	0.243	0.249	0.230	0.236	40,000	9,330	0.2333	1.955	1.955	2.003	1.850	1.898	4,973	1.8762	-2.80%
2018-05-14	0.250	0.241	0.270	0.250	0.250	50,000	12,500	0.2500	2.011	1.939	2.172	2.011	2.011	6,216	2.0110	2.04%
2018-05-11	0.245	0.237	0.245	0.245	0.245	300,000	73,500	0.2450	1.971	1.906	1.971	1.971	1.971	37,296	1.9707	0.00%
2018-05-10	0.245	0.236	0.245	-	-	0	0	-	1.971	1.898	1.971	-	-	0	-	0.00%
2018-05-09	0.245	0.245	0.249	0.245	0.249	90,000	22,250	0.2472	1.971	1.971	2.003	1.971	2.003	11,189	1.9886	-2.00%
2018-05-08	0.250	0.245	0.250	0.250	0.250	270,000	67,500	0.2500	2.011	1.971	2.011	2.011	2.011	33,566	2.0110	0.00%
2018-05-07	0.250	0.240	0.260	0.250	0.250	50,000	12,500	0.2500	2.011	1.931	2.091	2.011	2.011	6,216	2.0110	0.00%
2018-05-04	0.250	0.240	0.255	0.240	0.250	175,000	43,225	0.2470	2.011	1.931	2.051	1.931	2.011	21,756	1.9868	2.04%
2018-05-03	0.245	0.231	0.245	0.244	0.245	220,000	53,715	0.2442	1.971	1.858	1.971	1.963	1.971	27,350	1.9640	2.08%
2018-05-02	0.240	0.228	0.240	-	-	0	0	-	1.931	1.834	1.931	-	-	0	-	0.00%
2018-04-30	0.240	0.235	0.240	-	-	0	0	-	1.931	1.890	1.931	-	-	0	-	0.00%
2018-04-27	0.240	0.235	0.245	0.230	0.250	1,410,000	333,485	0.2365	1.931	1.890	1.971	1.850	2.011	175,290	1.9025	-3.23%
2018-04-26	0.248	0.243	0.249	0.242	0.260	1,240,000	310,775	0.2506	1.995	1.955	2.003	1.947	2.091	154,155	2.0160	-6.42%
2018-04-25	0.265	0.260	0.265	0.260	0.275	1,195,000	316,050	0.2645	2.132	2.091	2.132	2.091	2.212	148,561	2.1274	-5.36%
2018-04-24	0.280	0.280	0.300	0.280	0.280	65,000	18,200	0.2800	2.252	2.252	2.413	2.252	2.252	8,081	2.2523	0.00%
2018-04-23	0.280	0.280	0.300	0.275	0.280	260,000	72,700	0.2796	2.252	2.252	2.413	2.212	2.252	32,323	2.2492	-6.67%
2018-04-20	0.300	0.280	0.300	-	-	0	0	-	2.413	2.252	2.413	-	-	0	-	0.00%
2018-04-19	0.300	0.285	0.310	-	-	0	0	-	2.413	2.292	2.494	-	-	0	-	0.00%
2018-04-18	0.300	0.290	0.300	0.280	0.300	220,000	63,550	0.2889	2.413	2.333	2.413	2.252	2.413	27,350	2.3236	3.45%
2018-04-17	0.290	0.290	0.300	-	-	0	0	-	2.333	2.333	2.413	-	-	0	-	0.00%
2018-04-16	0.290	0.290	0.310	0.290	0.310	90,000	26,500	0.2944	2.333	2.333	2.494	2.333	2.494	11,189	2.3685	-1.69%
2018-04-13	0.295	0.290	0.295	0.290	0.300	170,000	50,250	0.2956	2.373	2.333	2.373	2.333	2.413	21,134	2.3777	1.72%
2018-04-12	0.290	0.290	0.300	0.290	0.300	180,000	53,025	0.2946	2.333	2.333	2.413	2.333	2.413	22,377	2.3696	-1.69%
2018-04-11	0.295	0.285	0.295	-	-	0	0	-	2.373	2.292	2.373	-	-	0	-	0.00%
2018-04-10	0.295	0.285	0.300	-	-	0	0	-	2.373	2.292	2.413	-	-	0	-	0.00%
2018-04-09	0.295	0.285	0.295	0.295	0.295	50,000	14,750	0.2950	2.373	2.292	2.373	2.373	2.373	6,216	2.3729	1.72%
2018-04-06	0.290	0.285	0.300	-	-	0	0	-	2.333	2.292	2.413	-	-	0	-	0.00%
2018-04-04	0.290	0.290	0.295	0.285	0.290	240,000	69,075	0.2878	2.333	2.333	2.373	2.292	2.333	29,837	2.3151	0.00%
2018-04-03	0.290	0.285	0.290	0.290	0.290	20,000	5,800	0.2900	2.333	2.292	2.333	2.333	2.333	2,486	2.3327	0.00%
2018-03-29	0.290	0.285	0.295	0.290	0.300	2,355,000	694,700	0.2950	2.333	2.292	2.373	2.333	2.413	292,771	2.3728	-3.33%
2018-03-28	0.300	0.290	0.310	0.295	0.300	285,000	85,300	0.2993	2.413	2.333	2.494	2.373	2.413	35,431	2.4075	0.00%
2018-03-27	0.300	0.290	0.310	0.300	0.300	10,000	3,000	0.3000	2.413	2.333	2.494	2.413	2.413	1,243	2.4131	-1.64%
2018-03-26	0.305	0.290	0.305	-	-	0	0	-	2.453	2.333	2.453	-	-	0	-	0.00%
2018-03-23	0.305	0.280	0.305	0.300	0.305	105,000	31,550	0.3005	2.453	2.252	2.453	2.413	2.453	13,053	2.4170	7.02%
2018-03-22	0.285	0.285	0.300	0.285	0.300	475,000	139,500	0.2937	2.292	2.292	2.413	2.292	2.413	59,051	2.3623	-3.39%
2018-03-21	0.295	0.295	0.310	0.295	0.310	375,000	113,075	0.3015	2.373	2.373	2.494	2.373	2.494	46,620	2.4255	-3.28%
2018-03-20	0.305	0.285	0.305	-	-	0	0	-	2.453	2.292	2.453	-	-	0	-	0.00%
2018-03-19	0.305	0.295	0.310	-	-	0	0	-	2.453	2.373	2.494	-	-	0	-	0.00%
2018-03-16	0.305	0.305	0.310	0.305	0.315	260,000	81,400	0.3131	2.453	2.453	2.494	2.453	2.534	32,323	2.5183	0.00%
2018-03-15	0.305	0.300	0.315	0.305	0.305	70,000	21,350	0.3050	2.453	2.413	2.534	2.453	2.453	8,702	2.4534	-3.17%
2018-03-14	0.315	0.280	0.315	0.310	0.315	280,000	87,550	0.3127	2.534	2.252	2.534	2.494	2.534	34,809	2.5151	3.28%
2018-03-13	0.305	0.290	0.305	0.300	0.305	175,000	52,650	0.3009	2.453	2.333	2.453	2.413	2.453	21,756	2.4200	0.00%
2018-03-12	0.305	0.280	0.320	-	-	0	0	-	2.453	2.252	2.574	-	-	0	-	0.00%
2018-03-09	0.305	0.280	0.320	-	-	0	0	-	2.453	2.252	2.574	-	-	0	-	0.00%
2018-03-08	0.305	0.285	0.310	-	-	0	0	-	2.453	2.292	2.494	-	-	0	-	0.00%
2018-03-07	0.305	0.295	0.305	0.295	0.305	565,000	168,850	0.2988	2.453	2.373	2.453	2.373	2.453	70,240	2.4039	1.67%
2018-03-06	0.300	0.295	0.300	0.290	0.320	2,280,000	698,075	0.3062	2.413	2.373	2.413	2.333	2.574	283,447	2.4628	7.14%
2018-03-05	0.280	0.280	0.300	0.280	0.280	50,000	14,000	0.2800	2.252	2.252	2.413	2.252	2.252	6,216	2.2523	-5.08%
2018-03-02	0.295	0.295	0.300	0.290	0.290	50,000	14,500	0.2900	2.373	2.373	2.413	2.333	2.333	6,216	2.3327	1.72%
2018-03-01	0.290	0.285	0.305	0.290	0.300	320,000	93,575	0.2924	2.333	2.292	2.453	2.333	2.413	39,782	2.3522	-1.69%
2018-02-28	0.295	0.290	0.305	0.295	0.300	500,000	147,800	0.2956	2.373	2.333	2.453	2.373	2.413	62,159	2.3778	1.72%
2018-02-27	0.290	0.290	0.295	0.285	0.290	205,000	59,275	0.2891	2.333	2.333	2.373	2.292	2.333	25,485	2.3258	0.00%
2018-02-26	0.290	0.290	0.295	0.290	0.290	210,000	60,900	0.2900	2.333	2.333	2.373	2.333	2.333	26,107	2.3327	1.75%
2018-02-23	0.285	0.275	0.285	0.290	0.290	210,000	60,750	0.2893	2.292	2.212	2.292	2.333	2.333	26,107	2.3270	5.56%
2018-02-22	0.270	0.270	0.280	0.270	0.280	380,000	104,375	0.2747	2.172	2.172	2.252	2.172	2.252	47,241	2.2094	-3.57%
2018-02-21	0.280	0.265	0.280	0.280	0.280	55,000	15,400	0.2800	2.252	2.132	2.252	2.252	2.252	6,838	2.2523	3.70%
2018-02-20	0.270	0.265	0.270	0.260	0.270	1,160,000	308,125	0.2656	2.172	2.132	2.172	2.091	2.172	144,210	2.1366	0.00%
2018-02-15	0.270	0.260	0.270	0.260	0.270	525,000	138,700	0.2642	2.172	2.091	2.172	2.091	2.172	65,267	2.1251	1.89%
2018-02-14	0.265	0.265	0.270	0.255	0.265	365,000	94,775	0.2597	2.132	2.132	2.172	2.051	2.132	45,376	2.0886	-1.85%
2018-02-13	0.270	0.255	0.270	-	-	0	0	-	2.172	2.051	2.172	-	-	0	-	0.00%
2018-02-12	0.270	0.260	0.270	-	-	0	0	-	2.172	2.091	2.172	-	-	0	-	0.00%
2018-02-09	0.270	0.260	0.270	0.250	0.270	1,925,000	495,625	0.2575	2.172	2.091	2.172	2.011	2.172	239,314	2.0710	-3.57%
2018-02-08	0.280	0.250	0.280	0.280	0.280	190,000	53,200	0.2800	2.252	2.011	2.252	2.252	2.252	23,621	2.2523	3.70%
2018-02-07	0.270	0.265	0.270	0.270	0.280	110,000	30,100	0.2736	2.172	2.132	2.172	2.172	2.252	13,675	2.2011	0.00%
2018-02-06	0.270	0.260	0.270	0.255	0.280	1,450,000	380,600	0.2625	2.172	2.091	2.172	2.051	2.252	180,262	2.1114	-3.57%
2018-02-05	0.280	0.275	0.280	0.265	0.285	820,000	225,250	0.2747	2.252	2.212	2.252	2.132	2.292	101,941	2.2096	-3.45%
2018-02-02	0.290	0.290	0.300	0.285	0.285	200,000	57,000	0.2850	2.333	2.333	2.413	2.292	2.292	24,864	2.2925	-3.33%
2018-02-01	0.300	0.285	0.300	0.290	0.300	450,000	133,750	0.2972	2.413	2.292	2.413	2.333	2.413	55,943	2.3908	5.26%
2018-01-31	0.285	0.285	0.300	0.285	0.290	305,000	87,025	0.2853	2.292	2.292	2.413	2.292	2.333	37,917	2.2951	-1.72%
2018-01-30	0.290	0.290	0.295	0.290	0.290	110,000	31,900	0.2900	2.333	2.333	2.373	2.333	2.333	13,675	2.3327	-3.33%
2018-01-29	0.300	0.290	0.300	0.300	0.300	110,000	33,000	0.3000	2.413	2.333	2.413	2.413	2.413	13,675	2.4131	-1.64%
2018-01-26	0.305	0.290	0.305	0.300	0.305	660,000	199,700	0.3026	2.453	2.333	2.453	2.413	2.453	82,050	2.4339	3.39%
2018-01-25	0.295	0.295	0.300	0.295	0.300	220,000	65,900	0.2995	2.373	2.373	2.413	2.373	2.413	27,350	2.4095	-1.67%
2018-01-24	0.300	0.300	0.305	0.285	0.300	750,000	221,225	0.2950	2.413	2.413	2.453	2.292	2.413	93,239	2.3727	1.69%
2018-01-23	0.295	0.295	0.305	0.295	0.300	1,805,000	533,275	0.2954	2.373	2.373	2.453	2.373	2.413	224,396	2.3765	0.00%
2018-01-22	0.295	0.295	0.300	0.295	0.305	995,000	294,275	0.2958	2.373	2.373	2.413	2.373	2.453	123,697	2.3790	-4.84%
2018-01-19	0.310	0.305	0.310	0.300	0.315	400,000	121,800	0.3045	2.494	2.453	2.494	2.413	2.534	49,728	2.4493	-1.59%
2018-01-18	0.315	0.305	0.315	0.315	0.320	340,000	107,800	0.3171	2.534	2.453	2.534	2.534	2.574	42,268	2.5504	-1.56%
2018-01-17	0.320	0.315	0.320	0.315	0.320	470,000	150,025	0.3192	2.574	2.534	2.574	2.534	2.574	58,430	2.5676	0.00%
2018-01-16	0.320	0.315	0.320	0.300	0.320	1,950,000	602,975	0.3092	2.574	2.534	2.574	2.413	2.574	242,422	2.4873	10.34%
2018-01-15	0.290	0.285	0.290	0.285	0.310	1,560,000	460,050	0.2949	2.333	2.292	2.333	2.292	2.494	193,937	2.3722	-3.33%
2018-01-12	0.300	0.295	0.300	0.290	0.300	300,000	88,850	0.2962	2.413	2.373	2.413	2.333	2.413	37,296	2.3823	0.00%
2018-01-11	0.300	0.290	0.300	0.280	0.300	490,000	139,700	0.2851	2.413	2.333	2.413	2.252	2.413	60,916	2.2933	3.45%
2018-01-10	0.290	0.285	0.300	0.285	0.300	1,725,000	508,175	0.2946	2.333	2.292	2.413	2.292	2.413	214,450	2.3697	-6.45%
2018-01-09	0.310	0.300	0.310	0.300	0.310	250,000	75,650	0.3026	2.494	2.413	2.494	2.413	2.494	31,080	2.4341	3.33%
2018-01-08	0.300	0.295	0.300	0.295	0.310	815,000	242,725	0.2978	2.413	2.373	2.413	2.373	2.494	101,320	2.3956	5.26%
2018-01-05	0.285	0.285	0.290	0.285	0.290	90,000	26,075	0.2897	2.292	2.292	2.333	2.292	2.333	11,189	2.3305	-1.72%
2018-01-04	0.290	0.285	0.295	0.280	0.290	500,000	142,800	0.2856	2.333	2.292	2.373	2.252	2.333	62,159	2.2973	1.75%
2018-01-03	0.285	0.285	0.290	0.275	0.290	2,190,000	623,675	0.2848	2.292	2.292	2.333	2.212	2.333	272,258	2.2907	-5.00%
2018-01-02	0.300	0.285	0.300	0.285	0.300	1,025,000	294,850	0.2877	2.413	2.292	2.413	2.292	2.413	127,427	2.3139	1.69%
2017-12-29	0.295	0.285	0.290	0.280	0.315	1,750,000	512,875	0.2931	2.373	2.292	2.333	2.252	2.534	217,558	2.3574	-4.84%
2017-12-28	0.310	0.305	0.315	0.285	0.310	3,565,000	1,030,150	0.2890	2.494	2.453	2.534	2.292	2.494	443,197	2.3244	-7.46%
2017-12-27	0.335	0.330	0.340	0.335	0.335	125,000	41,875	0.3350	2.695	2.654	2.735	2.695	2.695	15,540	2.6947	0.00%
2017-12-22	0.335	0.320	0.335	-	-	0	0	-	2.695	2.574	2.695	-	-	0	-	0.00%
2017-12-21	0.335	0.320	0.340	-	-	0	0	-	2.695	2.574	2.735	-	-	0	-	0.00%
2017-12-20	0.335	0.315	0.335	0.335	0.340	220,000	74,700	0.3395	2.695	2.534	2.695	2.695	2.735	27,350	2.7312	0.00%
2017-12-19	0.335	0.325	0.340	0.325	0.335	3,390,000	1,126,750	0.3324	2.695	2.614	2.735	2.614	2.695	421,441	2.6736	3.08%
2017-12-18	0.325	0.320	0.340	0.315	0.340	2,470,000	783,675	0.3173	2.614	2.574	2.735	2.534	2.735	307,068	2.5521	-4.41%
2017-12-15	0.340	0.325	0.350	-	-	0	0	-	2.735	2.614	2.815	-	-	0	-	0.00%
2017-12-14	0.340	0.330	0.350	0.330	0.370	1,765,000	632,625	0.3584	2.735	2.654	2.815	2.654	2.976	219,423	2.8831	-5.56%
2017-12-13	0.360	0.325	0.360	0.330	0.365	265,000	91,275	0.3444	2.896	2.614	2.896	2.654	2.936	32,944	2.7706	9.09%
2017-12-12	0.330	0.320	0.335	0.330	0.330	180,000	59,400	0.3300	2.654	2.574	2.695	2.654	2.654	22,377	2.6545	0.00%
2017-12-11	0.330	0.330	0.340	0.325	0.345	150,000	49,750	0.3317	2.654	2.654	2.735	2.614	2.775	18,648	2.6679	-4.35%
2017-12-08	0.345	0.320	0.350	0.325	0.350	190,000	63,225	0.3328	2.775	2.574	2.815	2.614	2.815	23,621	2.6767	1.47%
2017-12-07	0.340	-	0.345	0.340	0.360	260,000	89,825	0.3455	2.735	-	2.775	2.735	2.896	32,323	2.7790	-1.45%
2017-12-06	0.345	0.345	0.370	0.345	0.355	220,000	77,650	0.3530	2.775	2.775	2.976	2.775	2.856	27,350	2.8391	-5.48%
2017-12-05	0.365	0.355	0.365	-	-	0	0	-	2.936	2.856	2.936	-	-	0	-	-1.35%
2017-12-04	0.370	0.350	0.370	0.370	0.370	50,000	18,500	0.3700	2.976	2.815	2.976	2.976	2.976	6,216	2.9762	-1.33%
2017-12-01	0.375	0.355	0.375	-	-	0	0	-	3.016	2.856	3.016	-	-	0	-	0.00%
2017-11-30	0.375	0.360	0.380	0.350	0.375	905,000	331,750	0.3666	3.016	2.896	3.057	2.815	3.016	112,509	2.9487	5.63%
2017-11-29	0.355	0.360	0.375	0.355	0.355	270,000	95,850	0.3550	2.856	2.896	3.016	2.856	2.856	33,566	2.8556	0.00%
2017-11-28	0.355	0.355	0.375	0.355	0.360	530,000	189,550	0.3576	2.856	2.856	3.016	2.856	2.896	65,889	2.8768	-6.58%
2017-11-27	0.380	0.360	0.380	0.360	0.380	25,000	9,100	0.3640	3.057	2.896	3.057	2.896	3.057	3,108	2.9280	5.56%
2017-11-24	0.360	0.360	0.385	-	-	0	0	-	2.896	2.896	3.097	-	-	0	-	0.00%
2017-11-23	0.365	0.365	0.385	0.365	0.365	95,000	34,675	0.3650	2.896	2.896	3.054	2.896	2.896	11,974	2.8958	-1.35%
2017-11-22	0.370	0.365	0.380	0.370	0.370	155,000	57,350	0.3700	2.935	2.896	3.015	2.935	2.935	19,537	2.9354	0.00%
2017-11-21	0.370	0.365	0.385	0.365	0.370	165,000	60,550	0.3670	2.935	2.896	3.054	2.896	2.935	20,798	2.9114	0.00%
2017-11-20	0.370	0.365	0.390	0.360	0.370	45,000	16,350	0.3633	2.935	2.896	3.094	2.856	2.935	5,672	2.8826	2.78%
2017-11-17	0.360	0.360	0.385	0.360	0.360	25,000	9,000	0.3600	2.856	2.856	3.054	2.856	2.856	3,151	2.8561	-6.49%
2017-11-16	0.385	0.360	0.385	0.385	0.385	15,000	5,775	0.3850	3.054	2.856	3.054	3.054	3.054	1,891	3.0545	5.48%
2017-11-15	0.365	0.360	0.390	-	-	0	0	-	2.896	2.856	3.094	-	-	0	-	0.00%
2017-11-14	0.365	0.365	0.385	0.355	0.355	15,000	5,325	0.3550	2.896	2.896	3.054	2.816	2.816	1,891	2.8164	0.00%
2017-11-13	0.365	0.360	0.390	0.365	0.390	395,000	146,250	0.3703	2.896	2.856	3.094	2.896	3.094	49,788	2.9375	-1.35%
2017-11-10	0.370	0.365	0.385	0.370	0.385	160,000	60,100	0.3756	2.935	2.896	3.054	2.935	3.054	20,167	2.9801	-3.90%
2017-11-09	0.385	0.375	0.385	0.380	0.395	1,820,000	707,250	0.3886	3.054	2.975	3.054	3.015	3.134	229,403	3.0830	4.05%
2017-11-08	0.370	0.355	0.380	0.365	0.370	175,000	64,725	0.3699	2.935	2.816	3.015	2.896	2.935	22,058	2.9343	4.23%
2017-11-07	0.355	0.355	0.380	0.355	0.365	70,000	25,200	0.3600	2.816	2.816	3.015	2.816	2.896	8,823	2.8561	-6.58%
2017-11-06	0.380	0.355	0.380	0.380	0.380	125,000	47,500	0.3800	3.015	2.816	3.015	3.015	3.015	15,756	3.0148	2.70%
2017-11-03	0.370	0.350	0.380	0.370	0.370	25,000	9,250	0.3700	2.935	2.777	3.015	2.935	2.935	3,151	2.9354	0.00%
2017-11-02	0.370	0.355	0.370	-	-	0	0	-	2.935	2.816	2.935	-	-	0	-	-1.33%
2017-11-01	0.375	0.355	0.380	0.375	0.375	250,000	93,750	0.3750	2.975	2.816	3.015	2.975	2.975	31,511	2.9751	-1.32%
2017-10-31	0.380	0.365	0.380	0.355	0.380	10,000	3,675	0.3675	3.015	2.896	3.015	2.816	3.015	1,260	2.9156	1.33%
2017-10-30	0.375	0.350	0.375	-	-	0	0	-	2.975	2.777	2.975	-	-	0	-	0.00%
2017-10-27	0.375	0.355	0.380	0.350	0.375	595,000	211,300	0.3551	2.975	2.816	3.015	2.777	2.975	74,997	2.8174	4.17%
2017-10-26	0.360	0.355	0.380	0.360	0.370	760,000	276,425	0.3637	2.856	2.816	3.015	2.856	2.935	95,795	2.8856	-2.70%
2017-10-25	0.370	0.370	0.390	0.370	0.380	580,000	215,150	0.3709	2.935	2.935	3.094	2.935	3.015	73,106	2.9430	0.00%
2017-10-24	0.370	0.370	0.380	0.370	0.370	45,000	16,650	0.3700	2.935	2.935	3.015	2.935	2.935	5,672	2.9354	2.78%
2017-10-23	0.360	0.360	0.370	0.360	0.360	170,000	61,200	0.3600	2.856	2.856	2.935	2.856	2.856	21,428	2.8561	1.41%
2017-10-20	0.355	0.355	0.370	0.350	0.360	330,000	117,400	0.3558	2.816	2.816	2.935	2.777	2.856	41,595	2.8225	-1.39%
2017-10-19	0.360	0.360	0.370	0.360	0.360	20,000	7,200	0.3600	2.856	2.856	2.935	2.856	2.856	2,521	2.8561	-1.37%
2017-10-18	0.365	0.365	0.370	0.365	0.370	235,000	86,350	0.3674	2.896	2.896	2.935	2.896	2.935	29,621	2.9152	-1.35%
2017-10-17	0.370	0.360	0.370	0.360	0.375	360,000	130,250	0.3618	2.935	2.856	2.935	2.856	2.975	45,376	2.8704	-1.33%
2017-10-16	0.375	0.365	0.375	0.365	0.375	265,000	97,125	0.3665	2.975	2.896	2.975	2.896	2.975	33,402	2.9078	-2.60%
2017-10-13	0.385	0.365	0.385	0.380	0.385	140,000	53,650	0.3832	3.054	2.896	3.054	3.015	3.054	17,646	3.0403	1.32%
2017-10-12	0.380	0.360	0.380	0.370	0.380	20,000	7,500	0.3750	3.015	2.856	3.015	2.935	3.015	2,521	2.9751	2.70%
2017-10-11	0.370	0.350	0.370	0.370	0.370	85,000	31,450	0.3700	2.935	2.777	2.935	2.935	2.935	10,714	2.9354	0.00%
2017-10-10	0.370	0.370	0.380	0.370	0.380	190,000	71,250	0.3750	2.935	2.935	3.015	2.935	3.015	23,949	2.9751	-1.33%
2017-10-09	0.375	0.350	0.380	-	-	0	0	-	2.975	2.777	3.015	-	-	0	-	0.00%
2017-10-06	0.375	0.360	0.375	0.375	0.375	60,000	22,500	0.3750	2.975	2.856	2.975	2.975	2.975	7,563	2.9751	0.00%
2017-10-04	0.375	0.355	0.375	-	-	0	0	-	2.975	2.816	2.975	-	-	0	-	-1.32%
2017-10-03	0.380	0.360	0.380	-	-	0	0	-	3.015	2.856	3.015	-	-	0	-	0.00%
2017-09-29	0.380	0.365	0.380	0.370	0.380	55,000	20,750	0.3773	3.015	2.896	3.015	2.935	3.015	6,933	2.9931	5.56%
2017-09-28	0.360	0.360	0.370	0.360	0.370	45,000	16,500	0.3667	2.856	2.856	2.935	2.856	2.935	5,672	2.9090	-2.70%
2017-09-27	0.370	0.360	0.380	0.360	0.370	155,000	56,850	0.3668	2.935	2.856	3.015	2.856	2.935	19,537	2.9099	0.00%
2017-09-26	0.370	0.360	0.370	0.360	0.370	160,000	58,600	0.3663	2.935	2.856	2.935	2.856	2.935	20,167	2.9057	0.00%
2017-09-25	0.370	0.355	0.370	-	-	0	0	-	2.935	2.816	2.935	-	-	0	-	0.00%
2017-09-22	0.370	0.355	0.370	0.365	0.370	55,000	20,100	0.3655	2.935	2.816	2.935	2.896	2.935	6,933	2.8994	2.78%
2017-09-21	0.360	0.360	0.370	-	-	0	0	-	2.856	2.856	2.935	-	-	0	-	0.00%
2017-09-20	0.360	0.360	0.370	-	-	0	0	-	2.856	2.856	2.935	-	-	0	-	0.00%
2017-09-19	0.360	0.360	0.375	0.355	0.370	320,000	115,500	0.3609	2.856	2.856	2.975	2.816	2.935	40,335	2.8635	-2.70%
2017-09-18	0.370	0.360	0.370	0.355	0.370	100,000	36,250	0.3625	2.935	2.856	2.935	2.816	2.935	12,605	2.8759	0.00%
2017-09-15	0.370	0.360	0.370	0.360	0.370	200,000	73,750	0.3688	2.935	2.856	2.935	2.856	2.935	25,209	2.9255	2.78%
2017-09-14	0.360	0.360	0.370	0.360	0.365	450,000	162,100	0.3602	2.856	2.856	2.935	2.856	2.896	56,720	2.8579	-2.70%
2017-09-13	0.370	0.355	0.370	-	-	0	0	-	2.935	2.816	2.935	-	-	0	-	0.00%
2017-09-12	0.370	0.360	0.375	0.360	0.370	505,000	186,425	0.3692	2.935	2.856	2.975	2.856	2.935	63,653	2.9288	0.00%
2017-09-11	0.370	0.370	0.375	0.360	0.370	260,000	95,400	0.3669	2.935	2.935	2.975	2.856	2.935	32,772	2.9110	0.00%
2017-09-08	0.370	0.360	0.370	0.365	0.370	145,000	53,525	0.3691	2.935	2.856	2.935	2.896	2.935	18,277	2.9286	0.00%
2017-09-07	0.370	0.365	0.380	0.370	0.380	110,000	41,700	0.3791	2.935	2.896	3.015	2.935	3.015	13,865	3.0076	0.00%
2017-09-06	0.370	0.365	0.380	0.370	0.385	35,000	13,325	0.3807	2.935	2.896	3.015	2.935	3.054	4,412	3.0205	0.00%
2017-09-05	0.370	0.355	0.375	0.355	0.375	60,000	21,700	0.3617	2.935	2.816	2.975	2.816	2.975	7,563	2.8693	-1.33%
2017-09-04	0.375	0.360	0.385	0.345	0.385	230,000	81,700	0.3552	2.975	2.856	3.054	2.737	3.054	28,990	2.8182	2.74%
2017-09-01	0.365	0.360	0.375	0.360	0.365	170,000	61,925	0.3643	2.896	2.856	2.975	2.856	2.896	21,428	2.8899	-3.95%
2017-08-31	0.380	0.365	0.385	0.360	0.380	890,000	337,900	0.3797	3.015	2.896	3.054	2.856	3.015	112,180	3.0121	-1.30%
2017-08-30	0.385	0.365	0.385	0.365	0.390	375,000	138,750	0.3700	3.054	2.896	3.054	2.896	3.094	47,267	2.9354	10.00%
2017-08-29	0.350	0.350	0.365	0.350	0.350	20,000	7,000	0.3500	2.777	2.777	2.896	2.777	2.777	2,521	2.7768	-5.41%
2017-08-28	0.370	0.330	0.370	0.360	0.370	15,000	5,500	0.3667	2.935	2.618	2.935	2.856	2.935	1,891	2.9090	2.78%
2017-08-25	0.360	0.355	0.380	0.360	0.360	145,000	52,200	0.3600	2.856	2.816	3.015	2.856	2.856	18,277	2.8561	0.00%
2017-08-24	0.360	0.360	0.375	0.360	0.360	10,000	3,600	0.3600	2.856	2.856	2.975	2.856	2.856	1,260	2.8561	-1.37%
2017-08-22	0.365	-	0.365	0.365	0.365	40,000	14,600	0.3650	2.896	-	2.896	2.896	2.896	5,042	2.8958	-2.67%
2017-08-21	0.375	0.330	0.380	0.360	0.375	20,000	7,350	0.3675	2.975	2.618	3.015	2.856	2.975	2,521	2.9156	-2.60%
2017-08-18	0.385	0.350	0.385	-	-	0	0	-	3.054	2.777	3.054	-	-	0	-	0.00%
2017-08-17	0.385	0.340	0.385	0.360	0.385	670,000	244,950	0.3656	3.054	2.697	3.054	2.856	3.054	84,450	2.9005	0.00%
2017-08-16	0.385	0.360	0.385	0.385	0.390	150,000	58,250	0.3883	3.054	2.856	3.054	3.054	3.094	18,907	3.0809	-1.28%
2017-08-15	0.390	0.365	0.390	0.360	0.390	240,000	87,150	0.3631	3.094	2.896	3.094	2.856	3.094	30,251	2.8809	0.00%
2017-08-14	0.390	0.360	0.390	-	-	0	0	-	3.094	2.856	3.094	-	-	0	-	0.00%
2017-08-11	0.390	0.360	0.390	-	-	0	0	-	3.094	2.856	3.094	-	-	0	-	0.00%
2017-08-10	0.390	0.365	0.390	0.360	0.390	115,000	44,450	0.3865	3.094	2.896	3.094	2.856	3.094	14,495	3.0665	0.00%
2017-08-09	0.390	0.370	0.390	0.350	0.400	385,000	139,850	0.3632	3.094	2.935	3.094	2.777	3.173	48,528	2.8819	4.00%
2017-08-08	0.375	0.370	0.375	0.375	0.375	265,000	99,375	0.3750	2.975	2.935	2.975	2.975	2.975	33,402	2.9751	0.00%
2017-08-07	0.375	0.370	0.390	-	-	0	0	-	2.975	2.935	3.094	-	-	0	-	0.00%
2017-08-04	0.375	0.380	0.390	0.370	0.380	115,000	43,000	0.3739	2.975	3.015	3.094	2.935	3.015	14,495	2.9665	-6.25%
2017-08-03	0.400	0.380	0.400	0.400	0.420	80,000	32,800	0.4100	3.173	3.015	3.173	3.173	3.332	10,084	3.2528	2.56%
2017-08-02	0.390	0.390	0.395	0.380	0.420	1,305,000	521,600	0.3997	3.094	3.094	3.134	3.015	3.332	164,489	3.1710	6.85%
2017-08-01	0.365	0.365	0.370	0.360	0.370	110,000	40,300	0.3664	2.896	2.896	2.935	2.856	2.935	13,865	2.9066	-1.35%
2017-07-31	0.370	0.365	0.380	0.355	0.370	50,000	18,225	0.3645	2.935	2.896	3.015	2.816	2.935	6,302	2.8918	-2.63%
2017-07-28	0.380	0.350	0.380	-	-	0	0	-	3.015	2.777	3.015	-	-	0	-	0.00%
2017-07-27	0.380	0.350	0.380	-	-	0	0	-	3.015	2.777	3.015	-	-	0	-	0.00%
2017-07-26	0.380	0.355	0.390	0.380	0.380	5,000	1,900	0.3800	3.015	2.816	3.094	3.015	3.015	630	3.0148	-1.30%
2017-07-25	0.385	0.350	0.385	-	-	0	0	-	3.054	2.777	3.054	-	-	0	-	0.00%
2017-07-24	0.385	0.355	0.385	0.385	0.385	5,000	1,925	0.3850	3.054	2.816	3.054	3.054	3.054	630	3.0545	0.00%
2017-07-21	0.385	0.365	0.385	0.365	0.390	145,000	54,500	0.3759	3.054	2.896	3.054	2.896	3.094	18,277	2.9820	0.00%
2017-07-20	0.385	0.385	0.390	-	-	0	0	-	3.054	3.054	3.094	-	-	0	-	1.32%
2017-07-19	0.380	0.360	0.380	0.360	0.380	445,000	163,450	0.3673	3.015	2.856	3.015	2.856	3.015	56,090	2.9141	1.33%
2017-07-18	0.375	0.370	0.385	0.375	0.380	75,000	28,375	0.3783	2.975	2.935	3.054	2.975	3.015	9,453	3.0016	0.00%
2017-07-17	0.375	0.370	0.375	0.375	0.375	95,000	36,025	0.3792	2.975	2.935	2.975	2.975	2.975	11,974	3.0085	-1.32%
2017-07-14	0.380	0.360	0.385	-	-	0	0	-	3.015	2.856	3.054	-	-	0	-	0.00%
2017-07-13	0.380	0.365	0.385	0.380	0.380	50,000	19,000	0.3800	3.015	2.896	3.054	3.015	3.015	6,302	3.0148	-1.30%
2017-07-12	0.385	0.365	0.385	0.365	0.390	260,000	96,375	0.3707	3.054	2.896	3.054	2.896	3.094	32,772	2.9408	0.00%
2017-07-11	0.385	0.365	0.390	-	-	0	0	-	3.054	2.896	3.094	-	-	0	-	0.00%
2017-07-10	0.385	0.365	0.390	0.385	0.385	20,000	7,700	0.3850	3.054	2.896	3.094	3.054	3.054	2,521	3.0545	-1.28%
2017-07-07	0.390	0.365	0.390	0.360	0.390	135,000	48,850	0.3619	3.094	2.896	3.094	2.856	3.094	17,016	2.8708	4.00%
2017-07-06	0.375	0.375	0.380	0.375	0.375	80,000	30,000	0.3750	2.975	2.975	3.015	2.975	2.975	10,084	2.9751	0.00%
2017-07-05	0.375	0.360	0.375	-	-	0	0	-	2.975	2.856	2.975	-	-	0	-	0.00%
2017-07-04	0.375	0.360	0.390	0.360	0.375	735,000	265,250	0.3609	2.975	2.856	3.094	2.856	2.975	92,643	2.8631	0.00%
2017-07-03	0.375	0.365	0.375	0.365	0.375	145,000	53,050	0.3659	2.975	2.896	2.975	2.896	2.975	18,277	2.9026	0.00%
2017-06-30	0.375	0.375	0.385	0.375	0.380	145,000	54,875	0.3784	2.975	2.975	3.054	2.975	3.015	18,277	3.0025	-1.32%
2017-06-29	0.380	0.380	0.390	0.375	0.385	220,000	83,750	0.3807	3.015	3.015	3.094	2.975	3.054	27,730	3.0202	0.00%
2017-06-28	0.380	0.370	0.400	0.360	0.400	1,235,000	488,200	0.3953	3.015	2.935	3.173	2.856	3.173	155,666	3.1362	-5.00%
2017-06-27	0.400	0.385	0.410	0.390	0.400	1,390,000	550,500	0.3960	3.173	3.054	3.253	3.094	3.173	175,203	3.1421	-1.23%
2017-06-26	0.405	0.400	0.420	0.405	0.405	50,000	20,250	0.4050	3.213	3.173	3.332	3.213	3.213	6,302	3.2131	1.25%
2017-06-23	0.400	0.395	0.410	0.395	0.410	285,000	114,125	0.4004	3.173	3.134	3.253	3.134	3.253	35,923	3.1769	1.27%
2017-06-22	0.395	0.390	0.410	0.395	0.395	20,000	7,900	0.3950	3.134	3.094	3.253	3.134	3.134	2,521	3.1338	-1.25%
2017-06-21	0.400	0.375	0.400	-	-	0	0	-	3.173	2.975	3.173	-	-	0	-	0.00%
2017-06-20	0.400	0.400	0.410	0.400	0.400	10,000	4,000	0.4000	3.173	3.173	3.253	3.173	3.173	1,260	3.1735	0.00%
2017-06-19	0.400	0.395	0.410	0.400	0.410	235,000	96,025	0.4086	3.173	3.134	3.253	3.173	3.253	29,621	3.2418	-2.44%
2017-06-16	0.410	0.410	0.415	0.410	0.410	35,000	14,450	0.4129	3.253	3.253	3.292	3.253	3.253	4,412	3.2755	-2.38%
2017-06-15	0.420	0.410	0.420	0.400	0.420	1,025,000	420,375	0.4101	3.332	3.253	3.332	3.173	3.332	129,197	3.2538	3.70%
2017-06-14	0.405	0.395	0.405	0.395	0.405	450,000	179,900	0.3998	3.213	3.134	3.213	3.134	3.213	56,720	3.1717	0.00%
2017-06-13	0.405	0.395	0.405	0.380	0.405	1,590,000	624,450	0.3927	3.213	3.134	3.213	3.015	3.213	200,412	3.1158	6.58%
2017-06-12	0.380	0.375	0.395	0.380	0.390	555,000	212,250	0.3824	3.015	2.975	3.134	3.015	3.094	69,955	3.0341	-1.30%
2017-06-09	0.385	0.365	0.385	-	-	0	0	-	3.054	2.896	3.054	-	-	0	-	-1.28%
2017-06-08	0.390	0.365	0.395	0.365	0.390	95,000	35,700	0.3758	3.094	2.896	3.134	2.896	3.094	11,974	2.9814	6.85%
2017-06-07	0.365	0.365	0.380	0.360	0.365	655,000	236,825	0.3616	2.896	2.896	3.015	2.856	2.896	82,560	2.8685	1.39%
2017-06-06	0.360	0.360	0.395	0.360	0.365	60,000	21,625	0.3604	2.856	2.856	3.134	2.856	2.896	7,563	2.8594	-1.37%
2017-06-05	0.365	0.365	0.390	0.365	0.365	20,000	7,300	0.3650	2.896	2.896	3.094	2.896	2.896	2,521	2.8958	0.00%
2017-06-02	0.365	0.365	0.390	0.360	0.370	235,000	85,625	0.3644	2.896	2.896	3.094	2.856	2.935	29,621	2.8907	-1.35%
2017-06-01	0.370	0.365	0.380	-	-	0	0	-	2.935	2.896	3.015	-	-	0	-	0.00%
2017-05-31	0.370	0.370	0.400	0.365	0.370	260,000	96,050	0.3694	2.935	2.935	3.173	2.896	2.935	32,772	2.9309	-1.33%
2017-05-29	0.375	0.370	0.390	0.375	0.375	200,000	75,000	0.3750	2.975	2.935	3.094	2.975	2.975	25,209	2.9751	-1.32%
2017-05-26	0.380	0.375	0.390	0.380	0.395	425,000	163,575	0.3849	3.015	2.975	3.094	3.015	3.134	53,569	3.0535	0.00%
2017-05-25	0.380	0.375	0.385	0.370	0.380	370,000	138,350	0.3739	3.015	2.975	3.054	2.935	3.015	46,637	2.9665	0.00%
2017-05-24	0.380	0.375	0.390	0.370	0.380	290,000	109,200	0.3766	3.015	2.975	3.094	2.935	3.015	36,553	2.9874	1.33%
2017-05-23	0.375	0.375	0.385	0.370	0.375	400,000	149,500	0.3738	2.975	2.975	3.054	2.935	2.975	50,418	2.9652	0.00%
2017-05-22	0.375	0.375	0.390	0.370	0.380	375,000	140,775	0.3754	2.975	2.975	3.094	2.935	3.015	47,267	2.9783	-2.60%
2017-05-19	0.385	0.365	0.385	0.380	0.385	170,000	64,750	0.3809	3.054	2.896	3.054	3.015	3.054	21,428	3.0218	2.67%
2017-05-18	0.380	0.380	0.385	0.380	0.390	515,000	197,275	0.3831	2.975	2.975	3.014	2.975	3.053	65,779	2.9991	-2.56%
2017-05-17	0.390	0.390	0.395	0.380	0.400	1,530,000	596,925	0.3901	3.053	3.053	3.093	2.975	3.132	195,421	3.0546	1.30%
2017-05-16	0.385	0.385	0.390	0.385	0.400	1,495,000	589,125	0.3941	3.014	3.014	3.053	3.014	3.132	190,951	3.0852	-1.28%
2017-05-15	0.390	0.390	0.395	0.375	0.395	5,660,000	2,189,150	0.3868	3.053	3.053	3.093	2.936	3.093	722,930	3.0282	6.85%
2017-05-12	0.365	0.365	0.370	0.350	0.370	430,000	156,250	0.3634	2.858	2.858	2.897	2.740	2.897	54,922	2.8449	1.39%
2017-05-11	0.360	0.360	0.365	0.360	0.365	750,000	271,250	0.3617	2.819	2.819	2.858	2.819	2.858	95,795	2.8316	-1.37%
2017-05-10	0.365	0.360	0.375	0.360	0.365	1,500,000	542,100	0.3614	2.858	2.819	2.936	2.819	2.858	191,589	2.8295	0.00%
2017-05-09	0.365	0.365	0.370	0.360	0.365	1,005,000	363,175	0.3614	2.858	2.858	2.897	2.819	2.858	128,365	2.8292	0.00%
2017-05-08	0.365	0.360	0.365	0.330	0.370	5,000,000	1,769,400	0.3539	2.858	2.819	2.858	2.584	2.897	638,630	2.7706	-5.19%
2017-05-05	0.385	0.380	0.390	0.365	0.395	3,785,000	1,444,125	0.3815	3.014	2.975	3.053	2.858	3.093	483,443	2.9872	4.05%
2017-05-04	0.370	0.370	0.375	0.325	0.385	41,465,000	13,970,700	0.3369	2.897	2.897	2.936	2.545	3.014	5,296,163	2.6379	12.12%
2017-05-02	0.330	0.325	0.330	0.330	0.345	8,645,000	2,891,475	0.3345	2.584	2.545	2.584	2.584	2.701	1,104,192	2.6186	-5.71%
2017-04-28	0.350	0.335	0.345	0.340	0.355	24,480,000	8,415,025	0.3438	2.740	2.623	2.701	2.662	2.779	3,126,735	2.6913	-1.41%
2017-04-27	0.355	0.335	0.345	0.340	0.370	10,355,000	3,585,650	0.3463	2.779	2.623	2.701	2.662	2.897	1,322,604	2.7111	0.00%
2017-04-26	0.355	0.345	0.350	0.345	0.365	13,020,000	4,552,825	0.3497	2.779	2.701	2.740	2.701	2.858	1,662,994	2.7377	0.00%
2017-04-25	0.355	0.350	0.355	0.350	0.385	6,970,000	2,476,425	0.3553	2.779	2.740	2.779	2.740	3.014	890,251	2.7817	-4.05%
2017-04-24	0.370	0.365	0.370	0.355	0.405	7,905,000	2,998,775	0.3794	2.897	2.858	2.897	2.779	3.171	1,009,675	2.9700	-5.13%
2017-04-21	0.390	0.385	0.390	0.370	0.450	19,570,000	7,681,225	0.3925	3.053	3.014	3.053	2.897	3.523	2,499,600	3.0730	-1.27%
2017-04-20	0.395	0.395	0.400	0.390	0.455	16,925,000	7,034,150	0.4156	3.093	3.093	3.132	3.053	3.562	2,161,764	3.2539	-11.24%
2017-04-19	0.445	0.440	0.445	0.440	0.490	9,820,000	4,427,600	0.4509	3.484	3.445	3.484	3.445	3.836	1,254,270	3.5300	-6.32%
2017-04-18	0.475	0.460	0.475	0.450	0.495	73,085,000	32,910,700	0.4503	3.719	3.601	3.719	3.523	3.875	9,334,862	3.5256	0.00%
2017-04-13	0.475	0.455	0.485	-	-	0	0	-	3.719	3.562	3.797	-	-	0	-	0.00%
2017-04-12	0.475	0.450	0.475	-	-	0	0	-	3.719	3.523	3.719	-	-	0	-	0.00%
2017-04-11	0.475	0.460	0.475	0.460	0.485	130,000	60,300	0.4638	3.719	3.601	3.719	3.601	3.797	16,604	3.6316	0.00%
2017-04-10	0.475	0.470	0.480	0.470	0.490	45,000	21,300	0.4733	3.719	3.680	3.758	3.680	3.836	5,748	3.7058	0.00%
2017-04-07	0.475	0.475	0.480	0.470	0.495	435,000	207,900	0.4779	3.719	3.719	3.758	3.680	3.875	55,561	3.7418	0.00%
2017-04-06	0.475	0.460	0.475	0.475	0.475	125,000	59,375	0.4750	3.719	3.601	3.719	3.719	3.719	15,966	3.7189	0.00%
2017-04-05	0.475	0.460	0.480	0.460	0.485	155,000	72,550	0.4681	3.719	3.601	3.758	3.601	3.797	19,798	3.6646	1.06%
2017-04-03	0.470	0.465	0.470	0.460	0.470	205,000	94,825	0.4626	3.680	3.641	3.680	3.601	3.680	26,184	3.6215	-2.08%
2017-03-31	0.480	0.455	0.485	0.445	0.480	1,195,000	543,550	0.4549	3.758	3.562	3.797	3.484	3.758	152,633	3.5612	-2.04%
2017-03-30	0.490	0.460	0.490	0.455	0.495	180,000	84,050	0.4669	3.836	3.601	3.836	3.562	3.875	22,991	3.6558	1.03%
2017-03-29	0.485	0.460	0.490	0.460	0.485	15,000	7,125	0.4750	3.797	3.601	3.836	3.601	3.797	1,916	3.7189	1.04%
2017-03-28	0.480	0.460	0.480	0.480	0.485	45,000	21,625	0.4806	3.758	3.601	3.758	3.758	3.797	5,748	3.7624	3.23%
2017-03-27	0.465	0.455	0.465	0.455	0.495	935,000	430,425	0.4603	3.641	3.562	3.641	3.562	3.875	119,424	3.6042	-7.00%
2017-03-24	0.500	0.460	0.500	0.425	0.500	130,000	61,050	0.4696	3.915	3.601	3.915	3.327	3.915	16,604	3.6767	0.00%
2017-03-23	0.500	0.495	0.510	0.490	0.510	585,000	291,750	0.4987	3.915	3.875	3.993	3.836	3.993	74,720	3.9046	0.00%
2017-03-22	0.500	0.490	0.500	-	-	0	0	-	3.915	3.836	3.915	-	-	0	-	0.00%
2017-03-21	0.500	0.500	0.510	0.490	0.500	475,000	237,375	0.4997	3.915	3.915	3.993	3.836	3.915	60,670	3.9126	1.01%
2017-03-20	0.495	0.490	0.500	0.490	0.495	115,000	56,875	0.4946	3.875	3.836	3.915	3.836	3.875	14,689	3.8721	0.00%
2017-03-17	0.495	0.490	0.495	0.490	0.500	370,000	182,775	0.4940	3.875	3.836	3.875	3.836	3.915	47,259	3.8675	-1.00%
2017-03-16	0.500	0.490	0.500	0.490	0.500	45,000	22,100	0.4911	3.915	3.836	3.915	3.836	3.915	5,748	3.8450	0.00%
2017-03-15	0.500	0.495	0.500	-	-	0	0	-	3.915	3.875	3.915	-	-	0	-	0.00%
2017-03-14	0.500	0.490	0.500	0.490	0.500	550,000	271,550	0.4937	3.915	3.836	3.915	3.836	3.915	70,249	3.8655	0.00%
2017-03-13	0.500	0.490	0.500	0.490	0.500	185,000	91,075	0.4923	3.915	3.836	3.915	3.836	3.915	23,629	3.8543	0.00%
2017-03-10	0.500	0.490	0.500	0.490	0.500	90,000	44,425	0.4936	3.915	3.836	3.915	3.836	3.915	11,495	3.8646	1.01%
2017-03-09	0.495	0.490	0.495	0.490	0.500	345,000	170,325	0.4937	3.875	3.836	3.875	3.836	3.915	44,066	3.8653	0.00%
2017-03-08	0.495	0.490	0.495	0.490	0.510	535,000	264,900	0.4951	3.875	3.836	3.875	3.836	3.993	68,333	3.8766	-1.00%
2017-03-07	0.500	0.495	0.500	0.485	0.510	4,030,000	2,028,800	0.5034	3.915	3.875	3.915	3.797	3.993	514,736	3.9414	4.17%
2017-03-06	0.480	0.480	0.485	-	-	0	0	-	3.758	3.758	3.797	-	-	0	-	0.00%
2017-03-03	0.480	0.475	0.480	0.480	0.480	55,000	26,400	0.4800	3.758	3.719	3.758	3.758	3.758	7,025	3.7580	0.00%
2017-03-02	0.480	0.475	0.480	0.475	0.480	135,000	64,350	0.4767	3.758	3.719	3.758	3.719	3.758	17,243	3.7319	-1.03%
2017-03-01	0.485	0.475	0.485	0.480	0.485	90,000	43,475	0.4831	3.797	3.719	3.797	3.758	3.797	11,495	3.7820	0.00%
2017-02-28	0.485	0.480	0.490	0.480	0.485	675,000	326,850	0.4842	3.797	3.758	3.836	3.758	3.797	86,215	3.7911	-1.02%
2017-02-27	0.490	0.485	0.490	0.485	0.490	405,000	196,450	0.4851	3.836	3.797	3.836	3.797	3.836	51,729	3.7977	2.08%
2017-02-24	0.480	0.480	0.495	0.470	0.490	50,000	24,025	0.4805	3.758	3.758	3.875	3.680	3.836	6,386	3.7620	-2.04%
2017-02-23	0.490	0.480	0.490	0.480	0.490	25,000	12,050	0.4820	3.836	3.758	3.836	3.758	3.836	3,193	3.7737	0.00%
2017-02-22	0.490	0.485	0.495	0.480	0.490	165,000	80,550	0.4882	3.836	3.797	3.875	3.758	3.836	21,075	3.8221	-1.01%
2017-02-21	0.495	0.495	0.500	0.495	0.500	450,000	223,325	0.4963	3.875	3.875	3.915	3.875	3.915	57,477	3.8855	0.00%
2017-02-20	0.495	0.495	0.500	0.490	0.500	245,000	121,025	0.4940	3.875	3.875	3.915	3.836	3.915	31,293	3.8675	0.00%
2017-02-17	0.495	0.490	0.495	0.485	0.510	1,975,000	981,325	0.4969	3.875	3.836	3.875	3.797	3.993	252,259	3.8901	2.06%
2017-02-16	0.485	0.475	0.485	0.475	0.485	220,000	104,750	0.4761	3.797	3.719	3.797	3.719	3.797	28,100	3.7278	0.00%
2017-02-15	0.485	0.485	0.490	0.475	0.495	1,280,000	624,000	0.4875	3.797	3.797	3.836	3.719	3.875	163,489	3.8168	-1.02%
2017-02-14	0.490	0.480	0.490	0.475	0.490	780,000	376,550	0.4828	3.836	3.758	3.836	3.719	3.836	99,626	3.7796	2.08%
2017-02-13	0.480	0.455	0.480	-	-	0	0	-	3.758	3.562	3.758	-	-	0	-	0.00%
2017-02-10	0.480	0.470	0.480	0.470	0.485	30,000	14,225	0.4742	3.758	3.680	3.758	3.680	3.797	3,832	3.7124	-1.03%
2017-02-09	0.485	0.470	0.485	0.470	0.485	80,000	38,275	0.4784	3.797	3.680	3.797	3.680	3.797	10,218	3.7458	0.00%
2017-02-08	0.485	0.480	0.485	0.480	0.495	840,000	405,075	0.4822	3.797	3.758	3.797	3.758	3.875	107,290	3.7755	1.04%
2017-02-07	0.480	0.470	0.480	0.470	0.480	110,000	51,750	0.4705	3.758	3.680	3.758	3.680	3.758	14,050	3.6833	0.00%
2017-02-06	0.480	0.470	0.480	0.470	0.485	145,000	69,700	0.4807	3.758	3.680	3.758	3.680	3.797	18,520	3.7634	-1.03%
2017-02-03	0.485	0.465	0.490	-	-	0	0	-	3.797	3.641	3.836	-	-	0	-	0.00%
2017-02-02	0.485	0.470	0.485	0.480	0.490	125,000	60,575	0.4846	3.797	3.680	3.797	3.758	3.836	15,966	3.7941	-1.02%
2017-02-01	0.490	0.465	0.490	-	-	0	0	-	3.836	3.641	3.836	-	-	0	-	0.00%
2017-01-27	0.490	0.470	0.490	-	-	0	0	-	3.836	3.680	3.836	-	-	0	-	0.00%
2017-01-26	0.490	0.470	0.490	0.480	0.490	105,000	50,450	0.4805	3.836	3.680	3.836	3.758	3.836	13,411	3.7618	1.03%
2017-01-25	0.485	0.470	0.485	0.475	0.490	440,000	211,850	0.4815	3.797	3.680	3.797	3.719	3.836	56,199	3.7696	0.00%
2017-01-24	0.485	0.465	0.490	0.460	0.490	15,000	7,175	0.4783	3.797	3.641	3.836	3.601	3.836	1,916	3.7450	0.00%
2017-01-23	0.485	0.465	0.485	0.465	0.490	310,000	147,900	0.4771	3.797	3.641	3.797	3.641	3.836	39,595	3.7353	1.04%
2017-01-20	0.480	0.470	0.480	0.470	0.480	200,000	95,475	0.4774	3.758	3.680	3.758	3.680	3.758	25,545	3.7375	0.00%
2017-01-19	0.480	0.465	0.480	0.475	0.495	1,765,000	838,775	0.4752	3.758	3.641	3.758	3.719	3.875	225,437	3.7207	0.00%
2017-01-18	0.480	0.460	0.480	0.460	0.485	45,000	21,100	0.4689	3.758	3.601	3.758	3.601	3.797	5,748	3.6710	-2.04%
2017-01-17	0.490	0.465	0.490	0.455	0.500	1,500,000	691,500	0.4610	3.836	3.641	3.836	3.562	3.915	191,589	3.6093	8.89%
2017-01-16	0.450	0.450	0.455	0.450	0.455	125,000	56,375	0.4510	3.523	3.523	3.562	3.523	3.562	15,966	3.5310	-1.10%
2017-01-13	0.455	0.455	0.470	0.450	0.455	55,000	24,950	0.4536	3.562	3.562	3.680	3.523	3.562	7,025	3.5516	1.11%
2017-01-12	0.450	0.450	0.470	0.450	0.470	170,000	76,800	0.4518	3.523	3.523	3.680	3.523	3.680	21,713	3.5370	-2.17%
2017-01-11	0.460	0.450	0.460	0.450	0.470	155,000	69,850	0.4506	3.601	3.523	3.601	3.523	3.680	19,798	3.5282	0.00%
2017-01-10	0.460	0.450	0.460	0.450	0.460	185,000	83,300	0.4503	3.601	3.523	3.601	3.523	3.601	23,629	3.5253	0.00%
2017-01-09	0.460	0.450	0.460	0.450	0.460	340,000	154,250	0.4537	3.601	3.523	3.601	3.523	3.601	43,427	3.5519	0.00%
2017-01-06	0.460	0.450	0.470	-	-	0	0	-	3.601	3.523	3.680	-	-	0	-	0.00%
2017-01-05	0.460	0.455	0.470	0.450	0.465	395,000	180,050	0.4558	3.601	3.562	3.680	3.523	3.641	50,452	3.5688	-1.08%
2017-01-04	0.465	0.450	0.465	0.455	0.465	500,000	228,175	0.4564	3.641	3.523	3.641	3.562	3.641	63,863	3.5729	-1.06%
2017-01-03	0.470	0.460	0.475	0.455	0.470	785,000	358,450	0.4566	3.680	3.601	3.719	3.562	3.680	100,265	3.5750	0.00%
2016-12-30	0.470	0.450	0.470	-	-	0	0	-	3.680	3.523	3.680	-	-	0	-	-1.05%
2016-12-29	0.475	0.455	0.475	0.460	0.475	185,000	85,875	0.4642	3.719	3.562	3.719	3.601	3.719	23,629	3.6343	3.26%
2016-12-28	0.460	0.450	0.465	0.450	0.460	485,000	220,775	0.4552	3.601	3.523	3.641	3.523	3.601	61,947	3.5639	0.00%
2016-12-23	0.460	0.460	0.465	0.460	0.460	95,000	43,700	0.4600	3.601	3.601	3.641	3.601	3.601	12,134	3.6015	-2.13%
2016-12-22	0.470	0.455	0.470	-	-	0	0	-	3.680	3.562	3.680	-	-	0	-	-1.05%
2016-12-21	0.475	0.475	0.480	-	-	0	0	-	3.719	3.719	3.758	-	-	0	-	1.06%
2016-12-20	0.470	0.470	0.480	0.460	0.470	80,000	37,100	0.4638	3.680	3.680	3.758	3.601	3.680	10,218	3.6308	0.00%
2016-12-19	0.470	0.455	0.480	0.445	0.480	960,000	445,875	0.4645	3.680	3.562	3.758	3.484	3.758	122,617	3.6363	2.17%
2016-12-16	0.460	0.450	0.460	0.450	0.460	85,000	38,675	0.4550	3.601	3.523	3.601	3.523	3.601	10,857	3.5623	0.00%
2016-12-15	0.460	0.450	0.465	0.445	0.470	765,000	346,425	0.4528	3.601	3.523	3.641	3.484	3.680	97,710	3.5454	-2.13%
2016-12-14	0.470	0.460	0.470	0.460	0.470	45,000	20,925	0.4650	3.680	3.601	3.680	3.601	3.680	5,748	3.6406	1.08%
2016-12-13	0.465	0.460	0.480	0.455	0.475	565,000	261,725	0.4632	3.641	3.601	3.758	3.562	3.719	72,165	3.6267	-1.06%
2016-12-12	0.470	0.470	0.485	0.465	0.470	605,000	281,800	0.4658	3.680	3.680	3.797	3.641	3.680	77,274	3.6467	0.00%
2016-12-09	0.470	0.470	0.480	0.470	0.480	835,000	393,200	0.4709	3.680	3.680	3.758	3.680	3.758	106,651	3.6868	-2.08%
2016-12-08	0.480	0.470	0.500	0.480	0.480	245,000	117,600	0.4800	3.758	3.680	3.915	3.758	3.758	31,293	3.7580	0.00%
2016-12-07	0.480	0.480	0.495	0.475	0.475	50,000	23,750	0.4750	3.758	3.758	3.875	3.719	3.719	6,386	3.7189	-2.04%
2016-12-06	0.490	0.475	0.500	-	-	0	0	-	3.836	3.719	3.915	-	-	0	-	0.00%
2016-12-05	0.490	0.480	0.500	-	-	0	0	-	3.836	3.758	3.915	-	-	0	-	0.00%
2016-12-02	0.490	0.470	0.490	0.470	0.490	750,000	353,350	0.4711	3.836	3.680	3.836	3.680	3.836	95,795	3.6886	1.03%
2016-12-01	0.485	0.485	0.500	0.475	0.495	115,000	55,325	0.4811	3.797	3.797	3.915	3.719	3.875	14,689	3.7666	-1.02%
2016-11-30	0.490	0.485	0.495	0.470	0.510	335,000	165,600	0.4943	3.836	3.797	3.875	3.680	3.993	42,788	3.8702	-1.01%
2016-11-29	0.495	0.485	0.495	0.485	0.500	1,090,000	539,300	0.4948	3.875	3.797	3.875	3.797	3.915	139,221	3.8737	2.06%
2016-11-28	0.485	0.470	0.485	0.485	0.500	1,190,000	588,450	0.4945	3.797	3.680	3.797	3.797	3.915	151,994	3.8715	-3.00%
2016-11-25	0.500	0.495	0.510	0.500	0.510	655,000	330,000	0.5038	3.915	3.875	3.993	3.915	3.993	83,661	3.9445	-1.96%
2016-11-24	0.510	0.500	0.520	0.500	0.530	2,045,000	1,056,550	0.5167	3.993	3.915	4.071	3.915	4.150	261,200	4.0450	-1.92%
2016-11-23	0.520	0.510	0.520	0.485	0.540	5,165,000	2,644,550	0.5120	4.071	3.993	4.071	3.797	4.228	659,705	4.0087	1.96%
2016-11-22	0.510	0.500	0.510	0.475	0.510	3,740,000	1,853,700	0.4956	3.993	3.915	3.993	3.719	3.993	477,696	3.8805	7.37%
2016-11-21	0.475	0.460	0.475	0.475	0.475	30,000	14,250	0.4750	3.719	3.601	3.719	3.719	3.719	3,832	3.7189	1.06%
2016-11-18	0.470	0.460	0.475	0.445	0.480	940,000	442,075	0.4703	3.680	3.601	3.719	3.484	3.758	120,063	3.6820	5.62%
2016-11-17	0.445	0.445	0.460	0.430	0.455	620,000	275,625	0.4446	3.484	3.484	3.601	3.367	3.562	79,190	3.4805	0.00%
2016-11-16	0.445	0.435	0.445	0.430	0.445	610,000	265,425	0.4351	3.484	3.406	3.484	3.367	3.484	77,913	3.4067	-1.11%
2016-11-15	0.450	0.440	0.450	0.425	0.450	960,000	422,100	0.4397	3.523	3.445	3.523	3.327	3.523	122,617	3.4424	1.12%
2016-11-14	0.445	0.445	0.450	0.435	0.450	270,000	119,400	0.4422	3.484	3.484	3.523	3.406	3.523	34,486	3.4623	-2.20%
2016-11-11	0.455	0.450	0.460	0.445	0.460	330,000	149,400	0.4527	3.562	3.523	3.601	3.484	3.601	42,150	3.5445	0.00%
2016-11-10	0.455	0.450	0.460	0.445	0.460	95,000	42,925	0.4518	3.562	3.523	3.601	3.484	3.601	12,134	3.5376	1.11%
2016-11-09	0.450	0.450	0.455	0.445	0.450	240,000	106,975	0.4457	3.523	3.523	3.562	3.484	3.523	30,654	3.4897	-2.17%
2016-11-08	0.460	0.460	0.465	-	-	0	0	-	3.601	3.601	3.641	-	-	0	-	0.00%
2016-11-07	0.460	0.450	0.460	0.450	0.460	30,000	13,700	0.4567	3.601	3.523	3.601	3.523	3.601	3,832	3.5754	1.10%
2016-11-04	0.455	0.455	0.460	0.455	0.465	115,000	52,625	0.4576	3.562	3.562	3.601	3.562	3.641	14,689	3.5827	-2.15%
2016-11-03	0.465	0.455	0.465	-	-	0	0	-	3.641	3.562	3.641	-	-	0	-	0.00%
2016-11-02	0.465	0.455	0.465	0.465	0.465	100,000	46,500	0.4650	3.641	3.562	3.641	3.641	3.641	12,773	3.6406	0.00%
2016-11-01	0.465	0.460	0.470	0.445	0.465	85,000	38,825	0.4568	3.641	3.601	3.680	3.484	3.641	10,857	3.5761	-1.06%
2016-10-31	0.470	0.465	0.470	0.460	0.470	260,000	120,650	0.4640	3.680	3.641	3.680	3.601	3.680	33,209	3.6331	2.17%
2016-10-28	0.460	0.460	0.470	0.455	0.470	245,000	112,875	0.4607	3.601	3.601	3.680	3.562	3.680	31,293	3.6070	-2.13%
2016-10-27	0.470	0.460	0.470	0.445	0.480	1,225,000	566,575	0.4625	3.680	3.601	3.680	3.484	3.758	156,464	3.6211	2.17%
2016-10-26	0.460	0.455	0.470	0.455	0.465	300,000	138,225	0.4608	3.601	3.562	3.680	3.562	3.641	38,318	3.6073	1.10%
2016-10-25	0.455	0.455	0.465	0.450	0.455	705,000	319,550	0.4533	3.562	3.562	3.641	3.523	3.562	90,047	3.5487	0.00%
2016-10-24	0.455	0.455	0.470	0.450	0.455	100,000	45,250	0.4525	3.562	3.562	3.680	3.523	3.562	12,773	3.5427	0.00%
2016-10-20	0.455	0.455	0.460	0.450	0.460	415,000	188,025	0.4531	3.562	3.562	3.601	3.523	3.601	53,006	3.5472	1.11%
2016-10-19	0.450	0.450	0.465	0.450	0.450	35,000	15,750	0.4500	3.523	3.523	3.641	3.523	3.523	4,470	3.5232	-1.10%
2016-10-18	0.455	0.455	0.465	0.455	0.465	335,000	153,575	0.4584	3.562	3.562	3.641	3.562	3.641	42,788	3.5892	0.00%
2016-10-17	0.455	0.450	0.465	0.455	0.460	575,000	262,825	0.4571	3.562	3.523	3.641	3.562	3.601	73,443	3.5786	-1.09%
2016-10-14	0.460	0.455	0.460	0.445	0.460	430,000	194,125	0.4515	3.601	3.562	3.601	3.484	3.601	54,922	3.5345	2.22%
2016-10-13	0.450	0.450	0.455	0.450	0.450	35,000	15,750	0.4500	3.523	3.523	3.562	3.523	3.523	4,470	3.5232	-2.17%
2016-10-12	0.460	0.445	0.460	0.445	0.460	225,000	103,200	0.4587	3.601	3.484	3.601	3.484	3.601	28,738	3.5910	0.00%
2016-10-11	0.460	0.455	0.465	0.450	0.460	435,000	199,700	0.4591	3.601	3.562	3.641	3.523	3.601	55,561	3.5943	0.00%
2016-10-07	0.460	0.455	0.465	0.450	0.465	640,000	291,300	0.4552	3.601	3.562	3.641	3.523	3.641	81,745	3.5635	-1.08%
2016-10-06	0.465	0.455	0.465	0.450	0.470	205,000	95,125	0.4640	3.641	3.562	3.641	3.523	3.680	26,184	3.6330	2.20%
2016-10-05	0.455	0.450	0.460	0.435	0.455	570,000	252,575	0.4431	3.562	3.523	3.601	3.406	3.562	72,804	3.4693	3.41%
2016-10-04	0.440	0.440	0.450	0.430	0.460	730,000	329,850	0.4518	3.445	3.445	3.523	3.367	3.601	93,240	3.5376	-5.38%
2016-10-03	0.465	0.455	0.470	0.460	0.465	400,000	185,850	0.4646	3.641	3.562	3.680	3.601	3.641	51,090	3.6377	-1.06%
2016-09-30	0.470	0.455	0.470	0.455	0.470	455,000	209,250	0.4599	3.680	3.562	3.680	3.562	3.680	58,115	3.6006	2.17%
2016-09-29	0.460	0.460	0.465	0.455	0.465	675,000	309,725	0.4589	3.601	3.601	3.641	3.562	3.641	86,215	3.5925	-2.13%
2016-09-28	0.470	0.460	0.470	0.460	0.470	145,000	66,950	0.4617	3.680	3.601	3.680	3.601	3.680	18,520	3.6150	-1.05%
2016-09-27	0.475	0.465	0.480	0.475	0.475	140,000	66,500	0.4750	3.719	3.641	3.758	3.719	3.719	17,882	3.7189	1.06%
2016-09-26	0.470	0.465	0.475	0.455	0.470	175,000	81,975	0.4684	3.680	3.641	3.719	3.562	3.680	22,352	3.6674	-2.08%
2016-09-23	0.480	0.475	0.480	0.475	0.480	455,000	217,700	0.4785	3.758	3.719	3.758	3.719	3.758	58,115	3.7460	0.00%
2016-09-22	0.480	0.475	0.485	0.470	0.480	775,000	369,125	0.4763	3.758	3.719	3.797	3.680	3.758	98,988	3.7290	1.05%
2016-09-21	0.475	0.470	0.480	0.465	0.475	250,000	117,000	0.4680	3.719	3.680	3.758	3.641	3.719	31,932	3.6641	0.00%
2016-09-20	0.475	0.465	0.480	0.465	0.475	1,180,000	553,900	0.4694	3.719	3.641	3.758	3.641	3.719	150,717	3.6751	1.06%
2016-09-19	0.470	0.465	0.480	0.470	0.480	500,000	236,650	0.4733	3.680	3.641	3.758	3.680	3.758	63,863	3.7056	-3.09%
2016-09-15	0.485	0.470	0.490	0.470	0.485	275,000	130,850	0.4758	3.797	3.680	3.836	3.680	3.797	35,125	3.7253	3.19%
2016-09-14	0.470	0.470	0.475	0.465	0.475	170,000	80,175	0.4716	3.680	3.680	3.719	3.641	3.719	21,713	3.6924	-1.05%
2016-09-13	0.475	0.470	0.480	0.470	0.485	565,000	269,925	0.4777	3.719	3.680	3.758	3.680	3.797	72,165	3.7404	0.00%
2016-09-12	0.475	0.475	0.480	0.470	0.485	1,250,000	596,275	0.4770	3.719	3.719	3.758	3.680	3.797	159,658	3.7347	-3.06%
2016-09-09	0.490	0.485	0.500	0.470	0.530	3,490,000	1,734,975	0.4971	3.836	3.797	3.915	3.680	4.150	445,764	3.8921	2.08%
2016-09-08	0.480	0.480	0.490	0.480	0.485	110,000	52,950	0.4814	3.758	3.758	3.836	3.758	3.797	14,050	3.7687	-1.03%
2016-09-07	0.485	0.485	0.500	0.485	0.510	285,000	140,775	0.4939	3.797	3.797	3.915	3.797	3.993	36,402	3.8672	-2.02%
2016-09-06	0.495	0.495	0.500	0.495	0.500	110,000	54,475	0.4952	3.875	3.875	3.915	3.875	3.915	14,050	3.8773	-1.00%
2016-09-05	0.500	0.490	0.500	0.490	0.510	480,000	240,200	0.5004	3.915	3.836	3.915	3.836	3.993	61,309	3.9179	1.01%
2016-09-02	0.495	0.490	0.495	0.465	0.530	2,315,000	1,164,400	0.5030	3.875	3.836	3.875	3.641	4.150	295,686	3.9380	2.06%
2016-09-01	0.485	0.480	0.490	0.480	0.500	670,000	326,425	0.4872	3.797	3.758	3.836	3.758	3.915	85,576	3.8144	-3.00%
2016-08-31	0.500	0.495	0.510	0.485	0.530	9,600,000	4,907,225	0.5112	3.915	3.875	3.993	3.797	4.150	1,226,171	4.0021	2.04%
2016-08-30	0.490	0.485	0.490	0.470	0.490	1,550,000	747,625	0.4823	3.836	3.797	3.836	3.680	3.836	197,975	3.7764	5.38%
2016-08-29	0.465	0.465	0.470	0.455	0.475	1,670,000	768,900	0.4604	3.641	3.641	3.680	3.562	3.719	213,303	3.6047	2.20%
2016-08-26	0.455	0.455	0.465	0.450	0.455	260,000	118,150	0.4544	3.562	3.562	3.641	3.523	3.562	33,209	3.5578	0.00%
2016-08-25	0.455	0.455	0.465	0.450	0.455	910,000	412,400	0.4532	3.562	3.562	3.641	3.523	3.562	116,231	3.5481	0.00%
2016-08-24	0.455	0.455	0.465	0.455	0.465	1,305,000	606,625	0.4648	3.562	3.562	3.641	3.562	3.641	166,683	3.6394	0.00%
2016-08-23	0.455	0.455	0.460	0.450	0.460	980,000	447,000	0.4561	3.562	3.562	3.601	3.523	3.601	125,172	3.5711	-1.09%
2016-08-22	0.460	0.460	0.465	0.455	0.465	2,660,000	1,229,875	0.4624	3.601	3.601	3.641	3.562	3.641	339,751	3.6199	0.00%
2016-08-19	0.460	0.455	0.460	0.450	0.470	2,115,000	965,800	0.4566	3.601	3.562	3.601	3.523	3.680	270,141	3.5752	-2.13%
2016-08-18	0.470	0.465	0.475	0.465	0.475	1,035,000	485,400	0.4690	3.680	3.641	3.719	3.641	3.719	132,197	3.6718	-1.05%
2016-08-17	0.475	0.470	0.480	0.465	0.480	485,000	228,675	0.4715	3.719	3.680	3.758	3.641	3.758	61,947	3.6915	-1.04%
2016-08-16	0.480	0.475	0.480	0.475	0.485	3,210,000	1,531,225	0.4770	3.758	3.719	3.758	3.719	3.797	410,001	3.7347	0.00%
2016-08-15	0.480	0.480	0.485	0.465	0.490	2,760,000	1,334,475	0.4835	3.758	3.758	3.797	3.641	3.836	352,524	3.7855	0.00%
2016-08-12	0.480	0.475	0.485	0.465	0.490	1,760,000	841,375	0.4781	3.758	3.719	3.797	3.641	3.836	224,798	3.7428	-2.04%
2016-08-11	0.490	0.485	0.490	0.435	0.500	9,430,000	4,399,750	0.4666	3.836	3.797	3.836	3.406	3.915	1,204,457	3.6529	11.36%
2016-08-10	0.440	0.430	0.445	0.430	0.455	2,385,000	1,069,625	0.4485	3.445	3.367	3.484	3.367	3.562	304,627	3.5113	-4.35%
2016-08-09	0.460	0.460	0.465	0.455	0.480	1,235,000	573,075	0.4640	3.601	3.601	3.641	3.562	3.758	157,742	3.6330	-3.16%
2016-08-08	0.475	0.470	0.480	0.455	0.480	865,000	408,575	0.4723	3.719	3.680	3.758	3.562	3.758	110,483	3.6981	1.06%
2016-08-05	0.470	0.465	0.470	0.460	0.485	1,470,000	694,050	0.4721	3.680	3.641	3.680	3.601	3.797	187,757	3.6965	4.44%
2016-08-04	0.450	0.450	0.460	0.450	0.470	1,050,000	480,900	0.4580	3.523	3.523	3.601	3.523	3.680	134,112	3.5858	-4.26%
2016-08-03	0.470	0.465	0.470	0.435	0.470	2,750,000	1,254,300	0.4561	3.680	3.641	3.680	3.406	3.680	351,247	3.5710	2.17%
2016-08-01	0.460	0.455	0.460	0.455	0.480	2,605,000	1,218,725	0.4678	3.601	3.562	3.601	3.562	3.758	332,726	3.6628	-6.12%
2016-07-29	0.490	0.485	0.490	0.485	0.530	3,440,000	1,716,000	0.4988	3.836	3.797	3.836	3.797	4.150	439,378	3.9055	-3.92%
2016-07-28	0.510	0.500	0.510	0.465	0.520	9,670,000	4,850,275	0.5016	3.993	3.915	3.993	3.641	4.071	1,235,111	3.9270	8.51%
2016-07-27	0.470	0.470	0.475	0.455	0.510	11,290,000	5,473,150	0.4848	3.680	3.680	3.719	3.562	3.993	1,442,028	3.7955	-7.84%
2016-07-26	0.510	0.500	0.510	0.500	0.550	5,855,000	3,099,550	0.5294	3.993	3.915	3.993	3.915	4.306	747,836	4.1447	-5.56%
2016-07-25	0.540	0.530	0.540	0.530	0.590	9,460,000	5,228,800	0.5527	4.228	4.150	4.228	4.150	4.619	1,208,289	4.3274	-8.47%
2016-07-22	0.590	0.580	0.590	0.570	0.600	5,835,000	3,401,900	0.5830	4.619	4.541	4.619	4.463	4.698	745,282	4.5646	-1.67%
2016-07-21	0.600	0.590	0.600	0.590	0.620	6,945,000	4,148,250	0.5973	4.698	4.619	4.698	4.619	4.854	887,058	4.6764	-3.23%
2016-07-20	0.620	0.600	0.620	0.590	0.630	18,860,000	11,613,700	0.6158	4.854	4.698	4.854	4.619	4.932	2,408,914	4.8211	3.33%
2016-07-19	0.600	0.590	0.600	0.580	0.600	2,595,000	1,538,650	0.5929	4.698	4.619	4.698	4.541	4.698	331,449	4.6422	0.00%
2016-07-18	0.600	0.580	0.590	0.570	0.620	18,360,000	10,814,700	0.5890	4.698	4.541	4.619	4.463	4.854	2,345,051	4.6117	-1.64%
2016-07-15	0.610	0.600	0.610	0.590	0.630	33,410,000	20,475,150	0.6128	4.776	4.698	4.776	4.619	4.932	4,267,329	4.7981	0.00%
2016-07-14	0.610	0.600	0.610	0.560	0.670	141,820,000	87,702,950	0.6184	4.776	4.698	4.776	4.384	5.246	18,114,115	4.8417