Prices and Webb-site Total Returns

CROSSTEC Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03893	2016-09-12			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	1.080	1.050	1.180	-	-	0	0	-	1.080	1.050	1.180	-	-	0	-	0.00%
2026-02-02	1.080	1.040	1.210	1.040	1.080	46,000	48,600	1.0565	1.080	1.040	1.210	1.040	1.080	46,000	1.0565	0.93%
2026-01-30	1.070	1.070	1.140	1.070	1.070	16,000	17,000	1.0625	1.070	1.070	1.140	1.070	1.070	16,000	1.0625	-1.83%
2026-01-29	1.090	1.090	1.130	1.070	1.070	20,000	21,440	1.0720	1.090	1.090	1.130	1.070	1.070	20,000	1.0720	0.93%
2026-01-28	1.080	1.070	1.210	1.080	1.130	26,000	28,640	1.1015	1.080	1.070	1.210	1.080	1.130	26,000	1.1015	-3.57%
2026-01-27	1.120	1.080	1.120	1.030	1.120	298,000	318,100	1.0674	1.120	1.080	1.120	1.030	1.120	298,000	1.0674	12.00%
2026-01-26	1.000	1.000	1.080	1.000	1.100	80,000	83,800	1.0475	1.000	1.000	1.080	1.000	1.100	80,000	1.0475	-9.91%
2026-01-23	1.110	1.100	1.200	1.100	1.190	190,500	215,040	1.1288	1.110	1.100	1.200	1.100	1.190	190,500	1.1288	0.91%
2026-01-22	1.100	1.100	1.170	1.080	1.100	168,000	182,840	1.0883	1.100	1.100	1.170	1.080	1.100	168,000	1.0883	1.85%
2026-01-21	1.080	1.080	1.160	1.060	1.080	75,500	80,645	1.0681	1.080	1.080	1.160	1.060	1.080	75,500	1.0681	1.89%
2026-01-20	1.060	1.060	1.150	1.050	1.140	648,000	708,400	1.0932	1.060	1.060	1.150	1.050	1.140	648,000	1.0932	1.92%
2026-01-19	1.040	1.040	1.130	1.030	1.140	694,000	763,820	1.1006	1.040	1.040	1.130	1.030	1.140	694,000	1.1006	2.97%
2026-01-16	1.010	0.990	1.090	1.010	1.030	118,000	119,680	1.0142	1.010	0.990	1.090	1.010	1.030	118,000	1.0142	-6.48%
2026-01-15	1.080	1.020	1.090	1.030	1.080	38,000	40,240	1.0589	1.080	1.020	1.090	1.030	1.080	38,000	1.0589	4.85%
2026-01-14	1.030	1.020	1.100	1.030	1.030	12,000	12,360	1.0300	1.030	1.020	1.100	1.030	1.030	12,000	1.0300	0.98%
2026-01-13	1.020	1.010	1.090	1.020	1.020	36,000	36,720	1.0200	1.020	1.010	1.090	1.020	1.020	36,000	1.0200	-0.97%
2026-01-09	1.030	1.000	1.090	1.030	1.030	28,000	28,200	1.0071	1.030	1.000	1.090	1.030	1.030	28,000	1.0071	1.98%
2026-01-08	1.010	0.980	1.110	0.970	1.100	276,000	291,000	1.0543	1.010	0.980	1.110	0.970	1.100	276,000	1.0543	-2.88%
2026-01-07	1.040	1.030	1.090	1.030	1.080	84,000	89,640	1.0671	1.040	1.030	1.090	1.030	1.080	84,000	1.0671	-5.45%
2026-01-06	1.100	1.050	1.110	1.040	1.100	280,000	303,080	1.0824	1.100	1.050	1.110	1.040	1.100	280,000	1.0824	7.84%
2026-01-05	1.020	1.010	1.130	1.020	1.120	480,000	520,560	1.0845	1.020	1.010	1.130	1.020	1.120	480,000	1.0845	-3.77%
2025-12-31	1.060	1.000	1.070	1.060	1.060	96,000	101,760	1.0600	1.060	1.000	1.070	1.060	1.060	96,000	1.0600	3.92%
2025-12-30	1.020	0.920	1.070	-	-	6,000	5,700	0.9500	1.020	0.920	1.070	-	-	6,000	0.9500	0.00%
2025-12-29	1.020	1.010	1.120	1.000	1.110	720,000	780,000	1.0833	1.020	1.010	1.120	1.000	1.110	720,000	1.0833	2.00%
2025-12-24	1.000	1.000	1.050	1.000	1.000	28,786	27,554	0.9572	1.000	1.000	1.050	1.000	1.000	28,786	0.9572	-0.99%
2025-12-23	1.010	0.970	1.070	1.010	1.010	46,000	46,160	1.0035	1.010	0.970	1.070	1.010	1.010	46,000	1.0035	0.00%
2025-12-22	1.010	0.930	1.070	1.010	1.010	138,000	139,200	1.0087	1.010	0.930	1.070	1.010	1.010	138,000	1.0087	2.02%
2025-12-19	0.990	0.950	1.070	0.990	1.050	24,000	24,480	1.0200	0.990	0.950	1.070	0.990	1.050	24,000	1.0200	-2.94%
2025-12-18	1.020	-	1.100	1.020	1.090	1,220,000	1,312,800	1.0761	1.020	-	1.100	1.020	1.090	1,220,000	1.0761	-4.67%
2025-12-17	1.070	1.010	1.070	1.010	1.070	72,000	74,220	1.0308	1.070	1.010	1.070	1.010	1.070	72,000	1.0308	1.90%
2025-12-16	1.050	0.990	1.050	1.010	1.050	94,000	95,920	1.0204	1.050	0.990	1.050	1.010	1.050	94,000	1.0204	0.96%
2025-12-15	1.040	1.000	1.050	1.040	1.040	12,000	12,480	1.0400	1.040	1.000	1.050	1.040	1.040	12,000	1.0400	1.96%
2025-12-12	1.020	0.990	1.030	0.990	1.020	245,174	244,007	0.9952	1.020	0.990	1.030	0.990	1.020	245,174	0.9952	3.03%
2025-12-11	0.990	0.970	1.020	0.810	0.990	184,240	170,947	0.9278	0.990	0.970	1.020	0.810	0.990	184,240	0.9278	-1.98%
2025-12-10	1.010	0.980	1.030	1.010	1.020	36,000	36,600	1.0167	1.010	0.980	1.030	1.010	1.020	36,000	1.0167	-1.94%
2025-12-09	1.030	-	1.040	1.010	1.030	96,000	97,440	1.0150	1.030	-	1.040	1.010	1.030	96,000	1.0150	1.98%
2025-12-08	1.010	-	1.050	-	-	0	0	-	1.010	-	1.050	-	-	0	-	0.00%
2025-12-05	1.010	0.990	1.060	1.010	1.030	32,000	32,320	1.0100	1.010	0.990	1.060	1.010	1.030	32,000	1.0100	-1.94%
2025-12-04	1.030	1.030	1.060	1.030	1.060	74,000	77,240	1.0438	1.030	1.030	1.060	1.030	1.060	74,000	1.0438	-3.74%
2025-12-03	1.070	1.020	1.070	1.020	1.070	484,000	512,720	1.0593	1.070	1.020	1.070	1.020	1.070	484,000	1.0593	4.90%
2025-12-02	1.020	1.010	1.060	1.000	1.040	224,000	228,500	1.0201	1.020	1.010	1.060	1.000	1.040	224,000	1.0201	3.03%
2025-12-01	0.990	1.010	1.060	0.990	1.060	396,500	407,900	1.0288	0.990	1.010	1.060	0.990	1.060	396,500	1.0288	-1.00%
2025-11-28	1.000	1.000	1.070	1.000	1.000	22,000	21,700	0.9864	1.000	1.000	1.070	1.000	1.000	22,000	0.9864	-5.66%
2025-11-27	1.060	1.020	1.080	1.050	1.060	24,000	25,320	1.0550	1.060	1.020	1.080	1.050	1.060	24,000	1.0550	3.92%
2025-11-26	1.020	1.010	1.090	1.020	1.080	538,000	574,460	1.0678	1.020	1.010	1.090	1.020	1.080	538,000	1.0678	-3.77%
2025-11-25	1.060	1.050	1.070	1.040	1.050	46,000	47,660	1.0361	1.060	1.050	1.070	1.040	1.050	46,000	1.0361	2.91%
2025-11-24	1.030	1.000	1.070	1.030	1.050	36,000	37,320	1.0367	1.030	1.000	1.070	1.030	1.050	36,000	1.0367	-1.90%
2025-11-21	1.050	1.050	1.070	1.030	1.060	148,000	154,480	1.0438	1.050	1.050	1.070	1.030	1.060	148,000	1.0438	0.96%
2025-11-20	1.040	1.060	1.110	1.030	1.080	706,000	754,400	1.0686	1.040	1.060	1.110	1.030	1.080	706,000	1.0686	-3.70%
2025-11-19	1.080	1.030	1.080	0.970	1.080	290,000	298,120	1.0280	1.080	1.030	1.080	0.970	1.080	290,000	1.0280	2.86%
2025-11-18	1.050	1.040	1.080	1.040	1.070	2,121,000	2,221,740	1.0475	1.050	1.040	1.080	1.040	1.070	2,121,000	1.0475	0.96%
2025-11-17	1.040	1.020	1.050	1.020	1.040	108,000	111,120	1.0289	1.040	1.020	1.050	1.020	1.040	108,000	1.0289	-2.80%
2025-11-14	1.070	1.020	1.070	1.030	1.080	269,500	281,740	1.0454	1.070	1.020	1.070	1.030	1.080	269,500	1.0454	1.90%
2025-11-13	1.050	1.000	1.050	1.000	1.050	156,000	157,920	1.0123	1.050	1.000	1.050	1.000	1.050	156,000	1.0123	3.96%
2025-11-12	1.010	1.000	1.020	1.010	1.070	1,052,483	1,078,267	1.0245	1.010	1.000	1.020	1.010	1.070	1,052,483	1.0245	-3.81%
2025-11-11	1.050	1.000	1.050	0.950	1.050	7,361,000	7,446,050	1.0116	1.050	1.000	1.050	0.950	1.050	7,361,000	1.0116	6.06%
2025-11-10	0.990	0.960	0.990	0.930	0.990	1,121,500	1,080,830	0.9637	0.990	0.960	0.990	0.930	0.990	1,121,500	0.9637	6.45%
2025-11-07	0.930	0.910	0.940	0.890	0.930	726,000	673,800	0.9281	0.930	0.910	0.940	0.890	0.930	726,000	0.9281	3.33%
2025-11-06	0.900	0.880	0.910	0.900	0.920	162,000	146,820	0.9063	0.900	0.880	0.910	0.900	0.920	162,000	0.9063	-5.26%
2025-11-05	0.950	0.900	1.060	0.850	0.950	512,000	457,700	0.8939	0.950	0.900	1.060	0.850	0.950	512,000	0.8939	10.47%
2025-11-04	0.860	0.860	0.870	0.840	0.870	228,000	193,440	0.8484	0.860	0.860	0.870	0.840	0.870	228,000	0.8484	-2.27%
2025-11-03	0.880	0.870	0.890	0.860	0.900	421,000	367,090	0.8719	0.880	0.870	0.890	0.860	0.900	421,000	0.8719	-2.22%
2025-10-31	0.900	0.880	0.920	0.840	0.900	864,000	762,120	0.8821	0.900	0.880	0.920	0.840	0.900	864,000	0.8821	5.88%
2025-10-30	0.850	0.850	0.860	0.750	0.860	1,700,000	1,394,480	0.8203	0.850	0.850	0.860	0.750	0.860	1,700,000	0.8203	13.33%
2025-10-28	0.750	0.730	0.760	0.720	0.750	86,000	62,580	0.7277	0.750	0.730	0.760	0.720	0.750	86,000	0.7277	2.74%
2025-10-27	0.730	0.720	0.760	0.730	0.730	60,000	43,800	0.7300	0.730	0.720	0.760	0.730	0.730	60,000	0.7300	-1.35%
2025-10-24	0.740	0.740	0.760	0.720	0.760	418,000	310,240	0.7422	0.740	0.740	0.760	0.720	0.760	418,000	0.7422	-3.90%
2025-10-23	0.770	0.760	0.780	0.760	0.790	132,000	101,820	0.7714	0.770	0.760	0.780	0.760	0.790	132,000	0.7714	-1.28%
2025-10-22	0.780	0.760	0.800	0.760	0.790	674,000	522,640	0.7754	0.780	0.760	0.800	0.760	0.790	674,000	0.7754	0.00%
2025-10-21	0.780	0.780	0.800	0.760	0.810	558,000	432,820	0.7757	0.780	0.780	0.800	0.760	0.810	558,000	0.7757	0.00%
2025-10-20	0.780	0.770	0.810	0.750	0.810	476,000	368,320	0.7738	0.780	0.770	0.810	0.750	0.810	476,000	0.7738	0.00%
2025-10-17	0.780	0.760	0.820	0.760	0.810	258,609	198,124	0.7661	0.780	0.760	0.820	0.760	0.810	258,609	0.7661	1.30%
2025-10-16	0.770	0.760	0.780	0.740	0.780	256,000	194,720	0.7606	0.770	0.760	0.780	0.740	0.780	256,000	0.7606	1.32%
2025-10-15	0.760	0.750	0.770	0.760	0.760	24,000	18,240	0.7600	0.760	0.750	0.770	0.760	0.760	24,000	0.7600	0.00%
2025-10-14	0.760	0.750	0.780	0.750	0.780	375,000	285,390	0.7610	0.760	0.750	0.780	0.750	0.780	375,000	0.7610	-2.56%
2025-10-13	0.780	0.730	0.780	0.680	0.780	552,000	391,200	0.7087	0.780	0.730	0.780	0.680	0.780	552,000	0.7087	-2.50%
2025-10-10	0.800	0.760	0.800	0.760	0.820	662,000	525,220	0.7934	0.800	0.760	0.800	0.760	0.820	662,000	0.7934	-3.61%
2025-10-09	0.830	0.810	0.830	0.810	0.830	134,000	110,160	0.8221	0.830	0.810	0.830	0.810	0.830	134,000	0.8221	0.00%
2025-10-08	0.830	0.810	0.840	0.830	0.840	55,369	45,957	0.8300	0.830	0.810	0.840	0.830	0.840	55,369	0.8300	-1.19%
2025-10-06	0.840	0.840	0.890	0.810	0.860	192,000	161,640	0.8419	0.840	0.840	0.890	0.810	0.860	192,000	0.8419	2.44%
2025-10-03	0.820	0.780	0.880	0.740	0.900	1,339,500	1,151,835	0.8599	0.820	0.780	0.880	0.740	0.900	1,339,500	0.8599	3.80%
2025-10-02	0.790	0.730	0.760	-	-	12,000	8,880	0.7400	0.790	0.730	0.760	-	-	12,000	0.7400	0.00%
2025-09-30	0.790	0.730	0.790	0.720	0.790	814,000	606,560	0.7452	0.790	0.730	0.790	0.720	0.790	814,000	0.7452	1.28%
2025-09-29	0.780	0.780	0.800	0.780	0.810	207,000	163,700	0.7908	0.780	0.780	0.800	0.780	0.810	207,000	0.7908	-4.88%
2025-09-26	0.820	0.770	0.780	0.780	0.850	398,000	317,460	0.7976	0.820	0.770	0.780	0.780	0.850	398,000	0.7976	-8.89%
2025-09-25	0.900	0.850	0.860	0.820	0.900	851,000	709,660	0.8339	0.900	0.850	0.860	0.820	0.900	851,000	0.8339	4.65%
2025-09-24	0.860	0.820	0.860	0.800	0.860	826,000	686,460	0.8311	0.860	0.820	0.860	0.800	0.860	826,000	0.8311	-2.27%
2025-09-23	0.880	0.830	0.860	0.810	0.890	512,000	432,200	0.8441	0.880	0.830	0.860	0.810	0.890	512,000	0.8441	-1.12%
2025-09-22	0.890	0.850	0.900	0.710	0.890	2,337,000	1,882,040	0.8053	0.890	0.850	0.900	0.710	0.890	2,337,000	0.8053	21.92%
2025-09-19	0.730	0.730	0.760	0.730	0.760	1,154,000	871,560	0.7553	0.730	0.730	0.760	0.730	0.760	1,154,000	0.7553	-7.59%
2025-09-18	0.790	0.790	0.800	0.670	0.790	1,930,000	1,414,740	0.7330	0.790	0.790	0.800	0.670	0.790	1,930,000	0.7330	8.22%
2025-09-17	0.730	0.730	0.750	0.590	0.730	2,658,942	1,750,552	0.6584	0.730	0.730	0.750	0.590	0.730	2,658,942	0.6584	8.96%
2025-09-16	0.670	0.630	0.670	0.355	0.700	7,162,500	4,346,350	0.6068	0.670	0.630	0.670	0.355	0.700	7,162,500	0.6068	83.56%
2025-09-15	0.365	0.380	0.420	0.270	0.400	620,000	216,360	0.3490	0.365	0.380	0.420	0.270	0.400	620,000	0.3490	37.74%
2025-09-12	0.265	0.265	0.280	0.265	0.280	72,000	19,500	0.2708	0.265	0.265	0.280	0.265	0.280	72,000	0.2708	0.00%
2025-09-11	0.265	0.265	0.300	0.265	0.285	72,000	20,280	0.2817	0.265	0.265	0.300	0.265	0.285	72,000	0.2817	-8.62%
2025-09-10	0.290	0.290	0.300	0.285	0.300	72,000	21,060	0.2925	0.290	0.290	0.300	0.285	0.300	72,000	0.2925	0.00%
2025-09-09	0.290	0.290	0.295	0.290	0.295	122,000	35,810	0.2935	0.290	0.290	0.295	0.290	0.295	122,000	0.2935	0.00%
2025-09-08	0.290	0.290	0.300	0.290	0.300	144,000	42,420	0.2946	0.290	0.290	0.300	0.290	0.300	144,000	0.2946	7.41%
2025-09-05	0.270	0.270	0.295	0.270	0.300	420,000	120,420	0.2867	0.270	0.270	0.295	0.270	0.300	420,000	0.2867	1.89%
2025-09-04	0.265	0.265	0.305	0.265	0.300	296,000	84,300	0.2848	0.265	0.265	0.305	0.265	0.300	296,000	0.2848	-8.62%
2025-09-03	0.290	0.290	0.315	0.285	0.310	420,000	126,060	0.3001	0.290	0.290	0.315	0.285	0.310	420,000	0.3001	3.57%
2025-09-02	0.280	0.280	0.330	0.275	0.325	504,000	156,180	0.3099	0.280	0.280	0.330	0.275	0.325	504,000	0.3099	-8.20%
2025-09-01	0.305	0.305	0.335	0.300	0.335	60,000	19,620	0.3270	0.305	0.305	0.335	0.300	0.335	60,000	0.3270	-8.96%
2025-08-29	0.335	0.330	0.345	0.335	0.370	384,000	133,920	0.3488	0.335	0.330	0.345	0.335	0.370	384,000	0.3488	-10.67%
2025-08-28	0.375	0.375	0.385	0.375	0.400	168,000	65,040	0.3871	0.375	0.375	0.385	0.375	0.400	168,000	0.3871	-1.32%
2025-08-27	0.380	0.395	0.435	0.380	0.460	2,272,000	981,220	0.4319	0.380	0.395	0.435	0.380	0.460	2,272,000	0.4319	-15.56%
2025-08-26	0.450	0.425	0.450	0.415	0.495	4,256,000	1,886,820	0.4433	0.450	0.425	0.450	0.415	0.495	4,256,000	0.4433	0.00%
2025-08-25	0.450	0.450	0.455	0.330	0.450	4,650,000	1,797,610	0.3866	0.450	0.450	0.455	0.330	0.450	4,650,000	0.3866	38.46%
2025-08-22	0.325	0.320	0.340	0.255	0.350	3,078,000	978,000	0.3177	0.325	0.320	0.340	0.255	0.350	3,078,000	0.3177	33.74%
2025-08-21	0.243	0.242	0.255	0.210	0.305	2,252,000	581,688	0.2583	0.243	0.242	0.255	0.210	0.305	2,252,000	0.2583	16.83%
2025-08-20	0.208	0.208	0.212	0.150	0.260	6,452,000	1,350,028	0.2092	0.208	0.208	0.212	0.150	0.260	6,452,000	0.2092	25.30%
2025-08-19	0.166	0.160	0.169	0.151	0.166	48,000	7,704	0.1605	0.166	0.160	0.169	0.151	0.166	48,000	0.1605	9.93%
2025-08-18	0.151	0.151	0.168	0.150	0.150	168,000	25,200	0.1500	0.151	0.151	0.168	0.150	0.150	168,000	0.1500	-3.21%
2025-08-15	0.156	0.152	0.179	-	-	0	0	-	0.156	0.152	0.179	-	-	0	-	0.00%
2025-08-14	0.156	0.151	0.169	-	-	0	0	-	0.156	0.151	0.169	-	-	0	-	0.00%
2025-08-13	0.156	0.156	0.169	0.148	0.158	624,000	98,352	0.1576	0.156	0.156	0.169	0.148	0.158	624,000	0.1576	-1.27%
2025-08-12	0.158	0.158	0.168	0.158	0.158	12,000	1,896	0.1580	0.158	0.158	0.168	0.158	0.158	12,000	0.1580	-2.47%
2025-08-11	0.162	0.162	0.172	0.159	0.159	24,000	3,816	0.1590	0.162	0.162	0.172	0.159	0.159	24,000	0.1590	0.62%
2025-08-08	0.161	0.160	0.172	0.161	0.168	360,000	60,036	0.1668	0.161	0.160	0.172	0.161	0.168	360,000	0.1668	1.26%
2025-08-07	0.159	0.153	0.168	0.159	0.160	48,000	7,656	0.1595	0.159	0.153	0.168	0.159	0.160	48,000	0.1595	1.92%
2025-08-06	0.156	0.156	0.163	0.155	0.169	1,435,000	229,889	0.1602	0.156	0.156	0.163	0.155	0.169	1,435,000	0.1602	0.65%
2025-08-05	0.155	0.152	0.167	0.153	0.155	2,664,000	410,916	0.1542	0.155	0.152	0.167	0.153	0.155	2,664,000	0.1542	0.65%
2025-08-04	0.154	0.154	0.163	0.153	0.170	384,000	61,824	0.1610	0.154	0.154	0.163	0.153	0.170	384,000	0.1610	0.65%
2025-08-01	0.153	0.153	0.172	0.152	0.176	312,000	53,508	0.1715	0.153	0.153	0.172	0.152	0.176	312,000	0.1715	-4.97%
2025-07-31	0.161	0.163	0.168	0.160	0.161	48,000	7,716	0.1608	0.161	0.163	0.168	0.160	0.161	48,000	0.1608	0.63%
2025-07-30	0.160	0.163	0.169	0.157	0.170	624,000	101,076	0.1620	0.160	0.163	0.169	0.157	0.170	624,000	0.1620	3.23%
2025-07-29	0.155	0.154	0.169	0.155	0.169	912,000	151,140	0.1657	0.155	0.154	0.169	0.155	0.169	912,000	0.1657	-0.64%
2025-07-28	0.156	0.149	0.164	0.148	0.156	317,000	47,854	0.1510	0.156	0.149	0.164	0.148	0.156	317,000	0.1510	5.41%
2025-07-25	0.148	0.151	0.159	0.148	0.154	24,000	3,624	0.1510	0.148	0.151	0.159	0.148	0.154	24,000	0.1510	-1.33%
2025-07-24	0.150	0.149	0.150	0.148	0.154	624,000	95,208	0.1526	0.150	0.149	0.150	0.148	0.154	624,000	0.1526	0.67%
2025-07-23	0.149	0.146	0.156	0.148	0.149	108,000	16,032	0.1484	0.149	0.146	0.156	0.148	0.149	108,000	0.1484	0.00%
2025-07-22	0.149	0.144	0.153	0.143	0.151	524,000	77,128	0.1472	0.149	0.144	0.153	0.143	0.151	524,000	0.1472	3.47%
2025-07-21	0.144	0.150	0.158	0.143	0.194	3,520,000	653,472	0.1856	0.144	0.150	0.158	0.143	0.194	3,520,000	0.1856	0.70%
2025-07-18	0.143	0.138	0.144	0.123	0.145	2,364,000	302,184	0.1278	0.143	0.138	0.144	0.123	0.145	2,364,000	0.1278	5.15%
2025-07-17	0.136	0.136	0.146	0.135	0.135	12,000	1,620	0.1350	0.136	0.136	0.146	0.135	0.135	12,000	0.1350	2.26%
2025-07-16	0.133	0.133	0.146	0.133	0.133	12,000	1,596	0.1330	0.133	0.133	0.146	0.133	0.133	12,000	0.1330	2.31%
2025-07-15	0.130	0.130	0.146	0.130	0.132	24,000	3,144	0.1310	0.130	0.130	0.146	0.130	0.132	24,000	0.1310	-1.52%
2025-07-14	0.132	0.132	0.145	0.131	0.132	60,000	7,908	0.1318	0.132	0.132	0.145	0.131	0.132	60,000	0.1318	0.76%
2025-07-11	0.131	0.131	0.139	0.131	0.138	240,000	33,012	0.1376	0.131	0.131	0.139	0.131	0.138	240,000	0.1376	-4.38%
2025-07-10	0.137	0.137	0.140	0.134	0.198	3,300,000	570,576	0.1729	0.137	0.137	0.140	0.134	0.198	3,300,000	0.1729	0.74%
2025-07-09	0.136	0.135	0.136	0.132	0.158	1,808,000	243,240	0.1345	0.136	0.135	0.136	0.132	0.158	1,808,000	0.1345	-2.16%
2025-07-08	0.139	0.135	0.139	0.139	0.156	313,500	45,925	0.1465	0.139	0.135	0.139	0.139	0.156	313,500	0.1465	-6.71%
2025-07-07	0.149	0.148	0.156	0.149	0.155	24,000	3,648	0.1520	0.149	0.148	0.156	0.149	0.155	24,000	0.1520	-0.67%
2025-07-04	0.150	0.150	0.155	0.141	0.150	36,000	5,184	0.1440	0.150	0.150	0.155	0.141	0.150	36,000	0.1440	0.00%
2025-07-03	0.150	0.135	0.150	-	-	0	0	-	0.150	0.135	0.150	-	-	0	-	0.00%
2025-07-02	0.150	0.140	0.155	0.140	0.150	612,000	90,672	0.1482	0.150	0.140	0.155	0.140	0.150	612,000	0.1482	0.00%
2025-06-30	0.150	0.138	0.153	0.131	0.153	650,000	96,912	0.1491	0.150	0.138	0.153	0.131	0.153	650,000	0.1491	11.11%
2025-06-27	0.135	0.135	0.154	0.130	0.130	128,000	18,240	0.1425	0.135	0.135	0.154	0.130	0.130	128,000	0.1425	4.65%
2025-06-26	0.129	0.129	0.154	0.129	0.140	24,000	3,228	0.1345	0.129	0.129	0.154	0.129	0.140	24,000	0.1345	-7.86%
2025-06-25	0.140	0.140	0.152	0.140	0.145	1,284,000	186,000	0.1449	0.140	0.140	0.152	0.140	0.145	1,284,000	0.1449	-3.45%
2025-06-24	0.145	0.128	0.155	0.145	0.146	36,000	5,244	0.1457	0.145	0.128	0.155	0.145	0.146	36,000	0.1457	-0.68%
2025-06-23	0.146	0.137	0.150	0.140	0.146	84,000	11,808	0.1406	0.146	0.137	0.150	0.140	0.146	84,000	0.1406	8.15%
2025-06-20	0.135	0.135	0.145	0.135	0.144	98,000	13,976	0.1426	0.135	0.135	0.145	0.135	0.144	98,000	0.1426	-2.88%
2025-06-19	0.139	0.129	0.145	-	-	24,000	3,336	0.1390	0.139	0.129	0.145	-	-	24,000	0.1390	0.00%
2025-06-18	0.139	0.129	0.144	0.126	0.139	312,000	40,656	0.1303	0.139	0.129	0.144	0.126	0.139	312,000	0.1303	-4.79%
2025-06-17	0.146	0.128	0.150	-	-	0	0	-	0.146	0.128	0.150	-	-	0	-	0.00%
2025-06-16	0.146	0.126	0.155	0.146	0.155	24,000	3,612	0.1505	0.146	0.126	0.155	0.146	0.155	24,000	0.1505	-5.81%
2025-06-13	0.155	0.128	0.159	0.140	0.155	72,000	10,656	0.1480	0.155	0.128	0.159	0.140	0.155	72,000	0.1480	6.16%
2025-06-12	0.146	0.126	0.152	0.146	0.146	12,000	1,752	0.1460	0.146	0.126	0.152	0.146	0.146	12,000	0.1460	0.00%
2025-06-11	0.146	0.130	0.146	0.129	0.147	84,000	11,484	0.1367	0.146	0.130	0.146	0.129	0.147	84,000	0.1367	4.29%
2025-06-10	0.140	0.140	0.149	0.140	0.152	192,000	27,960	0.1456	0.140	0.140	0.149	0.140	0.152	192,000	0.1456	-13.58%
2025-06-09	0.162	0.153	0.162	0.125	0.164	1,334,000	200,642	0.1504	0.162	0.153	0.162	0.125	0.164	1,334,000	0.1504	30.65%
2025-06-06	0.124	0.121	0.133	0.124	0.136	60,000	8,016	0.1336	0.124	0.121	0.133	0.124	0.136	60,000	0.1336	-3.13%
2025-06-05	0.128	0.120	0.133	0.111	0.128	456,000	56,952	0.1249	0.128	0.120	0.133	0.111	0.128	456,000	0.1249	7.56%
2025-06-04	0.119	0.110	0.125	0.111	0.119	300,000	35,376	0.1179	0.119	0.110	0.125	0.111	0.119	300,000	0.1179	10.19%
2025-06-03	0.108	0.108	0.115	-	-	12,000	1,380	0.1150	0.108	0.108	0.115	-	-	12,000	0.1150	0.00%
2025-06-02	0.108	0.104	0.108	0.108	0.119	552,000	61,884	0.1121	0.108	0.104	0.108	0.108	0.119	552,000	0.1121	0.93%
2025-05-30	0.107	0.104	0.110	0.107	0.107	24,000	2,568	0.1070	0.107	0.104	0.110	0.107	0.107	24,000	0.1070	0.00%
2025-05-29	0.107	0.104	0.108	0.103	0.109	252,000	26,604	0.1056	0.107	0.104	0.108	0.103	0.109	252,000	0.1056	-0.93%
2025-05-28	0.108	0.105	0.108	0.106	0.111	373,000	40,783	0.1093	0.108	0.105	0.108	0.106	0.111	373,000	0.1093	0.00%
2025-05-27	0.108	0.109	0.110	0.108	0.117	5,268,000	603,852	0.1146	0.108	0.109	0.110	0.108	0.117	5,268,000	0.1146	-1.82%
2025-05-26	0.110	0.109	0.110	0.105	0.120	552,000	63,132	0.1144	0.110	0.109	0.110	0.105	0.120	552,000	0.1144	0.00%
2025-05-23	0.110	0.108	0.110	0.106	0.117	780,000	86,244	0.1106	0.110	0.108	0.110	0.106	0.117	780,000	0.1106	0.92%
2025-05-22	0.109	0.107	0.109	0.108	0.119	627,094	70,057	0.1117	0.109	0.107	0.109	0.108	0.119	627,094	0.1117	3.81%
2025-05-21	0.105	0.105	0.109	0.101	0.120	6,600,000	706,260	0.1070	0.105	0.105	0.109	0.101	0.120	6,600,000	0.1070	2.94%
2025-05-20	0.102	0.102	0.109	0.102	0.113	2,784,000	304,788	0.1095	0.102	0.102	0.109	0.102	0.113	2,784,000	0.1095	-6.42%
2025-05-19	0.109	0.105	0.109	0.104	0.180	9,946,000	1,523,738	0.1532	0.109	0.105	0.109	0.104	0.180	9,946,000	0.1532	-14.84%
2025-05-16	0.128	0.101	0.122	0.110	0.147	276,000	33,672	0.1220	0.128	0.101	0.122	0.110	0.147	276,000	0.1220	28.00%
2025-05-15	0.100	0.105	0.118	0.092	0.118	6,534,092	609,919	0.0933	0.100	0.105	0.118	0.092	0.118	6,534,092	0.0933	0.00%
2025-05-14	0.100	0.101	0.110	0.100	0.105	156,000	16,080	0.1031	0.100	0.101	0.110	0.100	0.105	156,000	0.1031	-0.99%
2025-05-13	0.101	0.102	0.113	0.101	0.115	288,000	31,548	0.1095	0.101	0.102	0.113	0.101	0.115	288,000	0.1095	1.00%
2025-05-12	0.100	0.100	0.103	0.100	0.107	180,000	18,852	0.1047	0.100	0.100	0.103	0.100	0.107	180,000	0.1047	0.00%
2025-05-09	0.100	0.100	0.109	0.099	0.100	54,000	5,328	0.0987	0.100	0.100	0.109	0.099	0.100	54,000	0.0987	2.04%
2025-05-08	0.098	0.099	0.105	0.093	0.108	552,000	58,284	0.1056	0.098	0.099	0.105	0.093	0.108	552,000	0.1056	-7.55%
2025-05-07	0.106	0.106	0.120	0.106	0.120	480,000	54,444	0.1134	0.106	0.106	0.120	0.106	0.120	480,000	0.1134	-8.62%
2025-05-06	0.116	0.108	0.117	0.107	0.117	252,000	28,452	0.1129	0.116	0.108	0.117	0.107	0.117	252,000	0.1129	6.42%
2025-05-02	0.109	0.108	0.115	0.102	0.117	466,000	50,342	0.1080	0.109	0.108	0.115	0.102	0.117	466,000	0.1080	-2.68%
2025-04-30	0.112	0.110	0.120	0.108	0.118	552,000	61,920	0.1122	0.112	0.110	0.120	0.108	0.118	552,000	0.1122	3.70%
2025-04-29	0.108	0.108	0.119	0.108	0.129	3,546,000	448,026	0.1263	0.108	0.108	0.119	0.108	0.129	3,546,000	0.1263	-7.69%
2025-04-28	0.117	0.117	0.134	0.117	0.117	12,000	1,404	0.1170	0.117	0.117	0.134	0.117	0.117	12,000	0.1170	-10.00%
2025-04-25	0.130	0.125	0.130	0.122	0.135	444,000	58,812	0.1325	0.130	0.125	0.130	0.122	0.135	444,000	0.1325	-1.52%
2025-04-24	0.132	0.117	0.137	0.116	0.139	984,000	132,468	0.1346	0.132	0.117	0.137	0.116	0.139	984,000	0.1346	0.76%
2025-04-23	0.131	0.131	0.140	0.131	0.138	420,000	57,204	0.1362	0.131	0.131	0.140	0.131	0.138	420,000	0.1362	3.15%
2025-04-22	0.127	0.126	0.140	0.127	0.143	2,604,000	366,612	0.1408	0.127	0.126	0.140	0.127	0.143	2,604,000	0.1408	0.79%
2025-04-17	0.126	0.117	0.132	0.117	0.126	60,000	7,452	0.1242	0.126	0.117	0.132	0.117	0.126	60,000	0.1242	-0.79%
2025-04-16	0.127	0.127	0.137	0.115	0.129	444,000	56,460	0.1272	0.127	0.127	0.137	0.115	0.129	444,000	0.1272	1.60%
2025-04-15	0.125	0.125	0.136	0.125	0.137	192,000	25,656	0.1336	0.125	0.125	0.136	0.125	0.137	192,000	0.1336	0.00%
2025-04-14	0.125	0.125	0.137	0.123	0.123	12,000	1,476	0.1230	0.125	0.125	0.137	0.123	0.123	12,000	0.1230	5.04%
2025-04-11	0.119	0.119	0.130	0.115	0.130	120,000	13,992	0.1166	0.119	0.119	0.130	0.115	0.130	120,000	0.1166	-1.65%
2025-04-10	0.121	0.120	0.129	0.113	0.129	420,000	52,188	0.1243	0.121	0.120	0.129	0.113	0.129	420,000	0.1243	5.22%
2025-04-09	0.115	0.115	0.134	0.115	0.115	12,000	1,380	0.1150	0.115	0.115	0.134	0.115	0.115	12,000	0.1150	-16.06%
2025-04-08	0.137	0.112	0.137	-	-	0	0	-	0.137	0.112	0.137	-	-	0	-	0.00%
2025-04-07	0.137	0.111	0.137	0.111	0.144	276,000	31,656	0.1147	0.137	0.111	0.137	0.111	0.144	276,000	0.1147	3.79%
2025-04-03	0.132	0.125	0.132	0.123	0.186	3,576,000	492,636	0.1378	0.132	0.125	0.132	0.123	0.186	3,576,000	0.1378	0.76%
2025-04-02	0.131	0.131	0.150	0.131	0.154	888,000	137,028	0.1543	0.131	0.131	0.150	0.131	0.154	888,000	0.1543	-9.03%
2025-04-01	0.144	0.131	0.138	0.126	0.156	480,000	70,452	0.1468	0.144	0.131	0.138	0.126	0.156	480,000	0.1468	-7.69%
2025-03-31	0.156	0.156	0.170	0.156	0.182	3,912,000	700,128	0.1790	0.156	0.156	0.170	0.156	0.182	3,912,000	0.1790	-8.24%
2025-03-28	0.170	0.168	0.179	0.167	0.198	1,764,000	330,588	0.1874	0.170	0.168	0.179	0.167	0.198	1,764,000	0.1874	-12.82%
2025-03-27	0.195	0.194	0.198	0.195	0.211	1,092,000	222,732	0.2040	0.195	0.194	0.198	0.195	0.211	1,092,000	0.2040	-6.25%
2025-03-26	0.208	0.201	0.230	0.208	0.280	1,124,000	267,252	0.2378	0.208	0.201	0.230	0.208	0.280	1,124,000	0.2378	-27.02%
2025-03-25	0.285	0.250	0.285	0.270	0.330	348,000	98,400	0.2828	0.285	0.250	0.285	0.270	0.330	348,000	0.2828	0.00%
2025-03-24	0.285	-	0.285	0.250	0.285	36,000	9,420	0.2617	0.285	-	0.285	0.250	0.285	36,000	0.2617	1.79%
2025-03-21	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-03-20	0.280	0.250	0.285	-	-	0	0	-	0.280	0.250	0.285	-	-	0	-	0.00%
2025-03-19	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	-1.75%
2025-03-18	0.285	0.260	0.285	0.270	0.285	46,000	12,430	0.2702	0.285	0.260	0.285	0.270	0.285	46,000	0.2702	0.00%
2025-03-17	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-1.72%
2025-03-14	0.290	0.260	0.290	-	-	10,000	2,500	0.2500	0.290	0.260	0.290	-	-	10,000	0.2500	0.00%
2025-03-13	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2025-03-12	0.290	0.265	0.290	0.290	0.295	48,000	14,100	0.2938	0.290	0.265	0.290	0.290	0.295	48,000	0.2938	0.00%
2025-03-11	0.290	0.260	0.290	0.255	0.290	48,000	12,660	0.2638	0.290	0.260	0.290	0.255	0.290	48,000	0.2638	1.75%
2025-03-10	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	-1.72%
2025-03-07	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2025-03-06	0.290	0.260	0.290	0.280	0.290	120,000	33,960	0.2830	0.290	0.260	0.290	0.280	0.290	120,000	0.2830	1.75%
2025-03-05	0.285	0.250	0.285	0.255	0.285	24,000	6,480	0.2700	0.285	0.250	0.285	0.255	0.285	24,000	0.2700	0.00%
2025-03-04	0.285	0.260	0.275	0.285	0.285	86,000	24,420	0.2840	0.285	0.260	0.275	0.285	0.285	86,000	0.2840	0.00%
2025-03-03	0.285	0.250	0.285	-	-	500	120	0.2400	0.285	0.250	0.285	-	-	500	0.2400	0.00%
2025-02-28	0.285	-	0.285	0.285	0.285	120,000	34,200	0.2850	0.285	-	0.285	0.285	0.285	120,000	0.2850	0.00%
2025-02-27	0.285	-	0.285	0.285	0.285	24,500	6,965	0.2843	0.285	-	0.285	0.285	0.285	24,500	0.2843	1.79%
2025-02-26	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2025-02-25	0.280	-	0.285	0.280	0.285	108,000	30,480	0.2822	0.280	-	0.285	0.280	0.285	108,000	0.2822	0.00%
2025-02-24	0.280	0.255	0.280	-	-	62,500	17,412	0.2786	0.280	0.255	0.280	-	-	62,500	0.2786	0.00%
2025-02-21	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2025-02-20	0.280	-	0.285	0.280	0.280	72,000	20,160	0.2800	0.280	-	0.285	0.280	0.280	72,000	0.2800	-3.45%
2025-02-19	0.290	0.260	0.295	0.290	0.290	12,000	3,480	0.2900	0.290	0.260	0.295	0.290	0.290	12,000	0.2900	-1.69%
2025-02-18	0.295	0.275	0.295	0.295	0.295	48,000	14,160	0.2950	0.295	0.275	0.295	0.295	0.295	48,000	0.2950	0.00%
2025-02-17	0.295	0.265	0.295	0.250	0.295	2,904,000	731,340	0.2518	0.295	0.265	0.295	0.250	0.295	2,904,000	0.2518	3.51%
2025-02-14	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2025-02-13	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2025-02-12	0.285	0.250	0.280	0.275	0.285	36,000	9,960	0.2767	0.285	0.250	0.280	0.275	0.285	36,000	0.2767	1.79%
2025-02-11	0.280	0.255	0.280	0.255	0.280	34,000	8,770	0.2579	0.280	0.255	0.280	0.255	0.280	34,000	0.2579	0.00%
2025-02-10	0.280	0.255	0.285	0.250	0.285	422,000	111,184	0.2635	0.280	0.255	0.285	0.250	0.285	422,000	0.2635	25.56%
2025-02-07	0.223	0.205	0.223	0.218	0.238	444,000	100,128	0.2255	0.223	0.205	0.223	0.218	0.238	444,000	0.2255	-2.62%
2025-02-06	0.229	0.229	0.238	0.221	0.230	104,000	23,612	0.2270	0.229	0.229	0.238	0.221	0.230	104,000	0.2270	-0.87%
2025-02-05	0.231	0.221	0.231	0.221	0.237	96,000	22,092	0.2301	0.231	0.221	0.231	0.221	0.237	96,000	0.2301	0.00%
2025-02-04	0.231	0.223	0.225	0.224	0.231	60,000	13,644	0.2274	0.231	0.223	0.225	0.224	0.231	60,000	0.2274	0.00%
2025-02-03	0.231	0.230	0.231	0.231	0.246	384,000	90,060	0.2345	0.231	0.230	0.231	0.231	0.246	384,000	0.2345	-7.60%
2025-01-28	0.250	0.241	0.255	-	-	0	0	-	0.250	0.241	0.255	-	-	0	-	0.00%
2025-01-27	0.250	0.241	0.255	0.250	0.250	120,000	30,000	0.2500	0.250	0.241	0.255	0.250	0.250	120,000	0.2500	0.00%
2025-01-24	0.250	0.242	0.250	0.243	0.265	409,000	102,380	0.2503	0.250	0.242	0.250	0.243	0.265	409,000	0.2503	-5.66%
2025-01-23	0.265	0.240	0.255	0.241	0.255	384,000	95,556	0.2488	0.265	0.240	0.255	0.241	0.255	384,000	0.2488	0.00%
2025-01-22	0.265	0.255	0.265	0.265	0.265	12,000	3,180	0.2650	0.265	0.255	0.265	0.265	0.265	12,000	0.2650	0.00%
2025-01-21	0.265	0.255	0.265	0.260	0.265	36,000	9,420	0.2617	0.265	0.255	0.265	0.260	0.265	36,000	0.2617	0.00%
2025-01-20	0.265	0.249	0.265	0.245	0.285	1,848,000	472,704	0.2558	0.265	0.249	0.265	0.245	0.285	1,848,000	0.2558	-5.36%
2025-01-17	0.280	0.260	0.280	0.260	0.285	348,000	95,100	0.2733	0.280	0.260	0.280	0.260	0.285	348,000	0.2733	1.82%
2025-01-16	0.275	0.255	0.285	0.250	0.310	948,000	267,480	0.2822	0.275	0.255	0.285	0.250	0.310	948,000	0.2822	-1.79%
2025-01-15	0.280	0.270	0.300	0.280	0.300	624,000	181,860	0.2914	0.280	0.270	0.300	0.280	0.300	624,000	0.2914	-6.67%
2025-01-14	0.300	0.300	0.315	0.300	0.300	38,500	11,367	0.2952	0.300	0.300	0.315	0.300	0.300	38,500	0.2952	-6.25%
2025-01-13	0.320	0.300	0.330	0.285	0.335	468,000	151,560	0.3238	0.320	0.300	0.330	0.285	0.335	468,000	0.3238	-7.25%
2025-01-10	0.345	0.260	0.330	0.300	0.350	228,000	72,420	0.3176	0.345	0.260	0.330	0.300	0.350	228,000	0.3176	4.55%
2025-01-09	0.330	-	0.330	0.325	0.365	146,000	48,840	0.3345	0.330	-	0.330	0.325	0.365	146,000	0.3345	-7.04%
2025-01-08	0.355	0.330	0.355	0.340	0.360	300,000	105,420	0.3514	0.355	0.330	0.355	0.340	0.360	300,000	0.3514	-4.05%
2025-01-07	0.370	0.370	0.390	0.350	0.480	912,000	373,920	0.4100	0.370	0.370	0.390	0.350	0.480	912,000	0.4100	-19.57%
2025-01-06	0.460	0.430	0.470	0.440	0.460	26,000	11,640	0.4477	0.460	0.430	0.470	0.440	0.460	26,000	0.4477	-2.13%
2025-01-03	0.470	0.450	0.470	0.455	0.470	24,000	11,100	0.4625	0.470	0.450	0.470	0.455	0.470	24,000	0.4625	-1.05%
2025-01-02	0.475	0.430	0.475	0.470	0.480	36,000	17,040	0.4733	0.475	0.430	0.475	0.470	0.480	36,000	0.4733	-1.04%
2024-12-31	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2024-12-30	0.480	0.450	0.480	0.470	0.485	60,000	28,620	0.4770	0.480	0.450	0.480	0.470	0.485	60,000	0.4770	-1.03%
2024-12-27	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	0.00%
2024-12-24	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-1.02%
2024-12-23	0.490	0.450	0.485	-	-	0	0	-	0.490	0.450	0.485	-	-	0	-	0.00%
2024-12-20	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2024-12-19	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2024-12-18	0.490	0.450	0.490	0.465	0.495	48,000	23,040	0.4800	0.490	0.450	0.490	0.465	0.495	48,000	0.4800	4.26%
2024-12-17	0.470	0.435	0.465	0.450	0.480	264,000	122,160	0.4627	0.470	0.435	0.465	0.450	0.480	264,000	0.4627	-3.09%
2024-12-16	0.485	0.465	0.485	0.480	0.490	24,000	11,640	0.4850	0.485	0.465	0.485	0.480	0.490	24,000	0.4850	-1.02%
2024-12-13	0.490	0.465	0.485	-	-	0	0	-	0.490	0.465	0.485	-	-	0	-	0.00%
2024-12-12	0.490	0.460	0.480	0.460	0.490	120,000	57,240	0.4770	0.490	0.460	0.480	0.460	0.490	120,000	0.4770	-1.01%
2024-12-11	0.495	0.490	0.495	-	-	0	0	-	0.495	0.490	0.495	-	-	0	-	-1.00%
2024-12-10	0.500	0.485	0.500	0.480	0.510	24,000	11,880	0.4950	0.500	0.485	0.500	0.480	0.510	24,000	0.4950	-1.96%
2024-12-09	0.510	0.475	0.510	0.475	0.510	76,000	37,420	0.4924	0.510	0.475	0.510	0.475	0.510	76,000	0.4924	0.00%
2024-12-06	0.510	0.475	0.520	-	-	0	0	-	0.510	0.475	0.520	-	-	0	-	0.00%
2024-12-05	0.510	0.480	0.510	0.510	0.520	84,000	43,440	0.5171	0.510	0.480	0.510	0.510	0.520	84,000	0.5171	2.00%
2024-12-04	0.500	0.470	0.500	0.490	0.510	42,000	19,920	0.4743	0.500	0.470	0.500	0.490	0.510	42,000	0.4743	0.00%
2024-12-03	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-12-02	0.500	0.470	0.500	0.490	0.500	24,000	11,880	0.4950	0.500	0.470	0.500	0.490	0.500	24,000	0.4950	0.00%
2024-11-29	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2024-11-28	0.500	0.470	0.500	0.470	0.500	228,000	110,040	0.4826	0.500	0.470	0.500	0.470	0.500	228,000	0.4826	0.00%
2024-11-27	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-11-26	0.500	0.470	0.500	0.500	0.500	48,000	24,000	0.5000	0.500	0.470	0.500	0.500	0.500	48,000	0.5000	0.00%
2024-11-25	0.500	0.470	0.500	-	-	2,000	910	0.4550	0.500	0.470	0.500	-	-	2,000	0.4550	0.00%
2024-11-22	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-1.96%
2024-11-21	0.510	0.470	0.510	0.475	0.510	108,000	52,860	0.4894	0.510	0.470	0.510	0.475	0.510	108,000	0.4894	2.00%
2024-11-20	0.500	0.480	0.500	0.475	0.510	68,000	33,400	0.4912	0.500	0.480	0.500	0.475	0.510	68,000	0.4912	-1.96%
2024-11-19	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2024-11-18	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2024-11-15	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2024-11-14	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2024-11-13	0.510	0.410	0.510	-	-	0	0	-	0.510	0.410	0.510	-	-	0	-	0.00%
2024-11-12	0.510	0.475	0.510	0.480	0.510	152,000	74,420	0.4896	0.510	0.475	0.510	0.480	0.510	152,000	0.4896	0.00%
2024-11-11	0.510	0.480	0.530	0.500	0.510	36,000	18,120	0.5033	0.510	0.480	0.530	0.500	0.510	36,000	0.5033	0.00%
2024-11-08	0.510	0.485	0.510	0.485	0.530	146,000	73,590	0.5040	0.510	0.485	0.510	0.485	0.530	146,000	0.5040	-5.56%
2024-11-07	0.540	0.470	0.540	0.510	0.540	60,500	31,667	0.5234	0.540	0.470	0.540	0.510	0.540	60,500	0.5234	13.68%
2024-11-06	0.475	0.470	0.540	0.470	0.510	60,000	29,100	0.4850	0.475	0.470	0.540	0.470	0.510	60,000	0.4850	-1.04%
2024-11-05	0.480	0.475	0.520	0.480	0.570	936,000	474,600	0.5071	0.480	0.475	0.520	0.480	0.570	936,000	0.5071	-17.24%
2024-11-04	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	-1.69%
2024-11-01	0.590	0.550	0.600	0.590	0.590	48,000	28,320	0.5900	0.590	0.550	0.600	0.590	0.590	48,000	0.5900	0.00%
2024-10-31	0.590	0.540	0.590	0.570	0.590	60,000	34,920	0.5820	0.590	0.540	0.590	0.570	0.590	60,000	0.5820	7.27%
2024-10-30	0.550	0.550	0.580	0.550	0.550	144,000	79,200	0.5500	0.550	0.550	0.580	0.550	0.550	144,000	0.5500	-5.17%
2024-10-29	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2024-10-28	0.580	0.550	0.580	0.560	0.610	192,000	110,760	0.5769	0.580	0.550	0.580	0.560	0.610	192,000	0.5769	-1.69%
2024-10-25	0.590	0.550	0.590	0.570	0.600	276,000	162,240	0.5878	0.590	0.550	0.590	0.570	0.600	276,000	0.5878	3.51%
2024-10-24	0.570	0.550	0.570	0.560	0.600	178,000	100,080	0.5622	0.570	0.550	0.570	0.560	0.600	178,000	0.5622	-3.39%
2024-10-23	0.590	0.560	0.590	0.590	0.600	84,000	50,040	0.5957	0.590	0.560	0.590	0.590	0.600	84,000	0.5957	3.51%
2024-10-22	0.570	0.560	0.590	-	-	0	0	-	0.570	0.560	0.590	-	-	0	-	0.00%
2024-10-21	0.570	0.560	0.590	0.570	0.620	192,000	111,600	0.5813	0.570	0.560	0.590	0.570	0.620	192,000	0.5813	-8.06%
2024-10-18	0.620	0.590	0.620	0.590	0.630	414,500	253,880	0.6125	0.620	0.590	0.620	0.590	0.630	414,500	0.6125	-1.59%
2024-10-17	0.630	0.580	0.630	0.630	0.630	72,500	45,650	0.6297	0.630	0.580	0.630	0.630	0.630	72,500	0.6297	0.00%
2024-10-16	0.630	0.590	0.630	0.630	0.630	60,000	37,800	0.6300	0.630	0.590	0.630	0.630	0.630	60,000	0.6300	0.00%
2024-10-15	0.630	0.590	0.630	0.570	0.650	719,500	443,890	0.6169	0.630	0.590	0.630	0.570	0.650	719,500	0.6169	-3.08%
2024-10-14	0.650	0.560	0.650	0.550	0.650	156,000	90,120	0.5777	0.650	0.560	0.650	0.550	0.650	156,000	0.5777	14.04%
2024-10-10	0.570	0.520	0.580	0.530	0.580	110,000	61,720	0.5611	0.570	0.520	0.580	0.530	0.580	110,000	0.5611	0.00%
2024-10-09	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2024-10-08	0.570	0.520	0.570	0.540	0.580	48,000	26,320	0.5483	0.570	0.520	0.570	0.540	0.580	48,000	0.5483	-1.72%
2024-10-07	0.580	0.510	0.590	0.520	0.580	158,000	89,545	0.5667	0.580	0.510	0.590	0.520	0.580	158,000	0.5667	0.00%
2024-10-04	0.580	0.530	0.580	0.580	0.580	673,500	390,525	0.5798	0.580	0.530	0.580	0.580	0.580	673,500	0.5798	3.57%
2024-10-03	0.560	0.520	0.560	0.510	0.570	230,500	126,170	0.5474	0.560	0.520	0.560	0.510	0.570	230,500	0.5474	-1.75%
2024-10-02	0.570	0.490	0.580	0.495	0.570	160,000	87,420	0.5464	0.570	0.490	0.580	0.495	0.570	160,000	0.5464	1.79%
2024-09-30	0.560	0.500	0.570	0.485	0.570	96,000	53,220	0.5544	0.560	0.500	0.570	0.485	0.570	96,000	0.5544	1.82%
2024-09-27	0.550	0.520	0.550	0.520	0.550	152,000	81,880	0.5387	0.550	0.520	0.550	0.520	0.550	152,000	0.5387	0.00%
2024-09-26	0.550	0.480	0.550	0.550	0.550	132,000	72,600	0.5500	0.550	0.480	0.550	0.550	0.550	132,000	0.5500	0.00%
2024-09-25	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2024-09-24	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2024-09-23	0.550	0.485	0.550	-	-	0	0	-	0.550	0.485	0.550	-	-	0	-	-1.79%
2024-09-20	0.560	0.485	0.560	-	-	0	0	-	0.560	0.485	0.560	-	-	0	-	0.00%
2024-09-19	0.560	0.485	0.560	-	-	0	0	-	0.560	0.485	0.560	-	-	0	-	-1.75%
2024-09-17	0.570	0.485	0.570	0.570	0.570	48,000	27,360	0.5700	0.570	0.485	0.570	0.570	0.570	48,000	0.5700	-1.72%
2024-09-16	0.580	0.485	0.580	-	-	0	0	-	0.580	0.485	0.580	-	-	0	-	0.00%
2024-09-13	0.580	0.485	0.580	0.460	0.600	105,000	53,625	0.5107	0.580	0.485	0.580	0.460	0.600	105,000	0.5107	22.11%
2024-09-12	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2024-09-11	0.475	0.455	0.475	-	-	48,000	22,080	0.4600	0.475	0.455	0.475	-	-	48,000	0.4600	-1.04%
2024-09-10	0.480	0.460	0.480	0.465	0.485	24,000	11,400	0.4750	0.480	0.460	0.480	0.465	0.485	24,000	0.4750	-1.03%
2024-09-09	0.485	0.460	0.485	-	-	0	0	-	0.485	0.460	0.485	-	-	0	-	-2.02%
2024-09-05	0.495	0.460	0.495	0.490	0.495	72,000	35,340	0.4908	0.495	0.460	0.495	0.490	0.495	72,000	0.4908	0.00%
2024-09-04	0.495	0.455	0.495	-	-	0	0	-	0.495	0.455	0.495	-	-	0	-	-1.00%
2024-09-03	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2024-09-02	0.500	0.460	0.500	0.500	0.500	12,000	6,000	0.5000	0.500	0.460	0.500	0.500	0.500	12,000	0.5000	0.00%
2024-08-30	0.500	0.455	0.500	0.445	0.520	72,000	34,380	0.4775	0.500	0.455	0.500	0.445	0.520	72,000	0.4775	8.70%
2024-08-29	0.460	0.420	0.470	0.460	0.460	48,000	22,080	0.4600	0.460	0.420	0.470	0.460	0.460	48,000	0.4600	0.00%
2024-08-28	0.460	0.460	0.480	0.450	0.460	96,000	43,980	0.4581	0.460	0.460	0.480	0.450	0.460	96,000	0.4581	-8.00%
2024-08-27	0.500	0.465	0.520	-	-	0	0	-	0.500	0.465	0.520	-	-	0	-	0.00%
2024-08-26	0.500	0.500	0.520	0.500	0.520	106,000	53,280	0.5026	0.500	0.500	0.520	0.500	0.520	106,000	0.5026	-5.66%
2024-08-23	0.530	0.510	0.530	0.530	0.530	96,000	50,760	0.5288	0.530	0.510	0.530	0.530	0.530	96,000	0.5288	-1.85%
2024-08-22	0.540	0.520	0.540	-	-	24,000	12,960	0.5400	0.540	0.520	0.540	-	-	24,000	0.5400	0.00%
2024-08-21	0.540	0.520	0.540	0.540	0.540	384,000	207,360	0.5400	0.540	0.520	0.540	0.540	0.540	384,000	0.5400	0.00%
2024-08-20	0.540	0.540	0.550	0.520	0.550	126,000	66,360	0.5267	0.540	0.540	0.550	0.520	0.550	126,000	0.5267	-1.82%
2024-08-19	0.550	0.520	0.570	0.510	0.570	168,000	89,880	0.5350	0.550	0.520	0.570	0.510	0.570	168,000	0.5350	0.00%
2024-08-16	0.550	0.520	0.550	0.520	0.550	62,000	32,800	0.5290	0.550	0.520	0.550	0.520	0.550	62,000	0.5290	1.85%
2024-08-15	0.540	0.520	0.550	0.530	0.540	34,000	17,840	0.5247	0.540	0.520	0.550	0.530	0.540	34,000	0.5247	-1.82%
2024-08-14	0.550	0.530	0.550	0.520	0.570	156,000	84,480	0.5415	0.550	0.530	0.550	0.520	0.570	156,000	0.5415	5.77%
2024-08-13	0.520	0.520	0.540	0.520	0.530	216,000	113,520	0.5256	0.520	0.520	0.540	0.520	0.530	216,000	0.5256	-1.89%
2024-08-12	0.530	0.510	0.530	0.500	0.570	344,000	183,440	0.5333	0.530	0.510	0.530	0.500	0.570	344,000	0.5333	1.92%
2024-08-09	0.520	0.500	0.530	0.510	0.530	168,000	87,360	0.5200	0.520	0.500	0.530	0.510	0.530	168,000	0.5200	-1.89%
2024-08-08	0.530	0.530	0.550	0.530	0.530	24,000	12,720	0.5300	0.530	0.530	0.550	0.530	0.530	24,000	0.5300	-3.64%
2024-08-07	0.550	0.530	0.560	0.530	0.550	264,000	143,280	0.5427	0.550	0.530	0.560	0.530	0.550	264,000	0.5427	1.85%
2024-08-06	0.540	0.520	0.550	0.530	0.540	172,000	92,600	0.5384	0.540	0.520	0.550	0.530	0.540	172,000	0.5384	-1.82%
2024-08-05	0.550	0.540	0.570	0.530	0.580	216,000	118,440	0.5483	0.550	0.540	0.570	0.530	0.580	216,000	0.5483	0.00%
2024-08-02	0.550	0.540	0.600	0.550	0.550	158,000	86,820	0.5495	0.550	0.540	0.600	0.550	0.550	158,000	0.5495	0.00%
2024-08-01	0.550	0.550	0.590	0.550	0.560	72,000	40,080	0.5567	0.550	0.550	0.590	0.550	0.560	72,000	0.5567	-6.78%
2024-07-31	0.590	0.550	0.590	0.560	0.590	32,000	18,120	0.5663	0.590	0.550	0.590	0.560	0.590	32,000	0.5663	1.72%
2024-07-30	0.580	0.550	0.580	0.580	0.590	72,000	42,000	0.5833	0.580	0.550	0.580	0.580	0.590	72,000	0.5833	3.57%
2024-07-29	0.560	0.560	0.600	0.550	0.560	101,000	55,690	0.5514	0.560	0.560	0.600	0.550	0.560	101,000	0.5514	-1.75%
2024-07-26	0.570	0.550	0.600	0.560	0.570	60,000	33,840	0.5640	0.570	0.550	0.600	0.560	0.570	60,000	0.5640	0.00%
2024-07-25	0.570	0.560	0.590	-	-	0	0	-	0.570	0.560	0.590	-	-	0	-	0.00%
2024-07-24	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
2024-07-23	0.570	0.560	0.580	0.570	0.570	36,000	20,520	0.5700	0.570	0.560	0.580	0.570	0.570	36,000	0.5700	0.00%
2024-07-22	0.570	0.560	0.580	0.570	0.570	108,500	61,820	0.5698	0.570	0.560	0.580	0.570	0.570	108,500	0.5698	0.00%
2024-07-19	0.570	0.570	0.590	0.570	0.570	24,000	13,680	0.5700	0.570	0.570	0.590	0.570	0.570	24,000	0.5700	-3.39%
2024-07-18	0.590	0.570	0.590	0.590	0.590	72,000	42,480	0.5900	0.590	0.570	0.590	0.590	0.590	72,000	0.5900	3.51%
2024-07-17	0.570	0.570	0.590	0.570	0.570	12,000	6,840	0.5700	0.570	0.570	0.590	0.570	0.570	12,000	0.5700	0.00%
2024-07-16	0.570	0.570	0.590	0.570	0.570	84,000	47,880	0.5700	0.570	0.570	0.590	0.570	0.570	84,000	0.5700	0.00%
2024-07-15	0.570	0.570	0.600	0.570	0.570	26,000	14,740	0.5669	0.570	0.570	0.600	0.570	0.570	26,000	0.5669	0.00%
2024-07-12	0.570	0.560	0.580	0.570	0.570	60,000	34,200	0.5700	0.570	0.560	0.580	0.570	0.570	60,000	0.5700	0.00%
2024-07-11	0.570	0.570	0.580	0.540	0.600	510,370	296,683	0.5813	0.570	0.570	0.580	0.540	0.600	510,370	0.5813	5.56%
2024-07-10	0.540	0.540	0.590	0.540	0.590	132,000	74,040	0.5609	0.540	0.540	0.590	0.540	0.590	132,000	0.5609	-3.57%
2024-07-09	0.560	0.540	0.560	0.540	0.560	166,000	90,300	0.5440	0.560	0.540	0.560	0.540	0.560	166,000	0.5440	0.00%
2024-07-08	0.560	0.540	0.560	0.570	0.570	96,000	54,720	0.5700	0.560	0.540	0.560	0.570	0.570	96,000	0.5700	1.82%
2024-07-05	0.550	0.540	0.570	0.550	0.570	132,000	73,560	0.5573	0.550	0.540	0.570	0.550	0.570	132,000	0.5573	-5.17%
2024-07-04	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2024-07-03	0.580	0.550	0.580	0.530	0.580	180,000	101,040	0.5613	0.580	0.550	0.580	0.530	0.580	180,000	0.5613	5.45%
2024-07-02	0.550	0.540	0.570	0.540	0.570	260,000	145,200	0.5585	0.550	0.540	0.570	0.540	0.570	260,000	0.5585	-5.17%
2024-06-28	0.580	0.570	0.590	0.580	0.610	216,000	127,440	0.5900	0.580	0.570	0.590	0.580	0.610	216,000	0.5900	-4.92%
2024-06-27	0.610	0.570	0.610	0.580	0.620	1,032,000	633,600	0.6140	0.610	0.570	0.610	0.580	0.620	1,032,000	0.6140	1.67%
2024-06-26	0.600	0.570	0.600	0.580	0.620	130,000	78,080	0.6006	0.600	0.570	0.600	0.580	0.620	130,000	0.6006	3.45%
2024-06-25	0.580	0.570	0.600	0.580	0.620	192,000	114,460	0.5961	0.580	0.570	0.600	0.580	0.620	192,000	0.5961	-1.69%
2024-06-24	0.590	0.580	0.600	0.590	0.630	156,000	94,440	0.6054	0.590	0.580	0.600	0.590	0.630	156,000	0.6054	-3.28%
2024-06-21	0.610	0.600	0.620	0.590	0.610	196,000	117,520	0.5996	0.610	0.600	0.620	0.590	0.610	196,000	0.5996	0.00%
2024-06-20	0.610	0.580	0.630	0.590	0.630	292,000	178,600	0.6116	0.610	0.580	0.630	0.590	0.630	292,000	0.6116	0.00%
2024-06-19	0.610	0.610	0.620	0.610	0.640	126,000	78,960	0.6267	0.610	0.610	0.620	0.610	0.640	126,000	0.6267	-3.17%
2024-06-18	0.630	0.600	0.630	0.590	0.670	600,000	367,920	0.6132	0.630	0.600	0.630	0.590	0.670	600,000	0.6132	-3.08%
2024-06-17	0.650	0.630	0.660	0.630	0.670	228,000	147,000	0.6447	0.650	0.630	0.660	0.630	0.670	228,000	0.6447	-1.52%
2024-06-14	0.660	0.620	0.670	0.630	0.670	1,428,000	943,320	0.6606	0.660	0.620	0.670	0.630	0.670	1,428,000	0.6606	1.54%
2024-06-13	0.650	0.620	0.650	0.610	0.650	516,000	331,560	0.6426	0.650	0.620	0.650	0.610	0.650	516,000	0.6426	1.56%
2024-06-12	0.640	0.610	0.640	0.620	0.650	402,000	258,000	0.6418	0.640	0.610	0.640	0.620	0.650	402,000	0.6418	0.00%
2024-06-11	0.640	0.600	0.640	0.610	0.640	180,000	111,960	0.6220	0.640	0.600	0.640	0.610	0.640	180,000	0.6220	0.00%
2024-06-07	0.640	0.620	0.650	0.620	0.650	264,000	166,920	0.6323	0.640	0.620	0.650	0.620	0.650	264,000	0.6323	-1.54%
2024-06-06	0.650	0.610	0.650	0.600	0.670	192,000	120,600	0.6281	0.650	0.610	0.650	0.600	0.670	192,000	0.6281	6.56%
2024-06-05	0.610	0.570	0.620	0.570	0.630	461,000	279,680	0.6067	0.610	0.570	0.620	0.570	0.630	461,000	0.6067	-3.17%
2024-06-04	0.630	0.580	0.640	0.620	0.640	252,000	159,480	0.6329	0.630	0.580	0.640	0.620	0.640	252,000	0.6329	-3.08%
2024-06-03	0.650	0.630	0.660	0.620	0.680	468,000	309,600	0.6615	0.650	0.630	0.660	0.620	0.680	468,000	0.6615	3.17%
2024-05-31	0.630	0.630	0.680	0.620	0.700	332,000	214,560	0.6463	0.630	0.630	0.680	0.620	0.700	332,000	0.6463	-4.55%
2024-05-30	0.660	0.620	0.660	0.560	0.670	856,000	530,720	0.6200	0.660	0.620	0.660	0.560	0.670	856,000	0.6200	0.00%
2024-05-29	0.660	0.650	0.680	0.650	0.660	48,000	31,440	0.6550	0.660	0.650	0.680	0.650	0.660	48,000	0.6550	-1.49%
2024-05-28	0.670	0.620	0.680	0.660	0.690	132,000	89,040	0.6745	0.670	0.620	0.680	0.660	0.690	132,000	0.6745	-1.47%
2024-05-27	0.680	0.670	0.690	0.640	0.700	724,000	487,120	0.6728	0.680	0.670	0.690	0.640	0.700	724,000	0.6728	1.49%
2024-05-24	0.670	0.660	0.690	0.670	0.710	196,000	136,380	0.6958	0.670	0.660	0.690	0.670	0.710	196,000	0.6958	-5.63%
2024-05-23	0.710	0.680	0.710	0.680	0.730	1,080,000	765,720	0.7090	0.710	0.680	0.710	0.680	0.730	1,080,000	0.7090	0.00%
2024-05-22	0.710	0.680	0.710	0.690	0.720	532,000	375,240	0.7053	0.710	0.680	0.710	0.690	0.720	532,000	0.7053	2.90%
2024-05-21	0.690	0.680	0.720	0.670	0.740	618,000	440,240	0.7124	0.690	0.680	0.720	0.670	0.740	618,000	0.7124	-1.43%
2024-05-20	0.700	0.700	0.730	0.670	0.740	412,000	290,720	0.7056	0.700	0.700	0.730	0.670	0.740	412,000	0.7056	2.94%
2024-05-17	0.680	0.680	0.700	0.610	0.720	1,048,000	689,980	0.6584	0.680	0.680	0.700	0.610	0.720	1,048,000	0.6584	-4.23%
2024-05-16	0.710	0.710	0.730	0.710	0.740	144,000	104,040	0.7225	0.710	0.710	0.730	0.710	0.740	144,000	0.7225	-4.05%
2024-05-14	0.740	0.710	0.740	0.700	0.850	686,000	514,560	0.7501	0.740	0.710	0.740	0.700	0.850	686,000	0.7501	-1.33%
2024-05-13	0.750	0.730	0.760	0.640	0.770	1,123,443	810,657	0.7216	0.750	0.730	0.760	0.640	0.770	1,123,443	0.7216	8.70%
2024-05-10	0.690	0.660	0.690	0.660	0.730	798,000	558,880	0.7004	0.690	0.660	0.690	0.660	0.730	798,000	0.7004	0.00%
2024-05-09	0.690	0.690	0.720	0.690	0.770	464,000	332,640	0.7169	0.690	0.690	0.720	0.690	0.770	464,000	0.7169	-1.43%
2024-05-08	0.700	0.690	0.710	0.690	0.740	726,000	514,360	0.7085	0.700	0.690	0.710	0.690	0.740	726,000	0.7085	1.45%
2024-05-07	0.690	0.670	0.690	0.680	0.760	924,000	669,840	0.7249	0.690	0.670	0.690	0.680	0.760	924,000	0.7249	-6.76%
2024-05-06	0.740	0.680	0.750	0.700	0.790	1,359,174	998,060	0.7343	0.740	0.680	0.750	0.700	0.790	1,359,174	0.7343	5.71%
2024-05-03	0.700	0.680	0.700	0.630	0.740	827,500	557,815	0.6741	0.700	0.680	0.700	0.630	0.740	827,500	0.6741	11.11%
2024-05-02	0.630	0.610	0.630	0.650	0.650	180,000	117,000	0.6500	0.630	0.610	0.630	0.650	0.650	180,000	0.6500	-1.56%
2024-04-30	0.640	0.630	0.650	0.540	0.680	1,558,174	943,309	0.6054	0.640	0.630	0.650	0.540	0.680	1,558,174	0.6054	16.36%
2024-04-29	0.550	0.520	0.550	0.485	0.550	424,000	216,800	0.5113	0.550	0.520	0.550	0.485	0.550	424,000	0.5113	12.24%
2024-04-26	0.490	0.480	0.490	0.480	0.510	135,739	66,377	0.4890	0.490	0.480	0.490	0.480	0.510	135,739	0.4890	1.03%
2024-04-25	0.485	0.475	0.490	0.485	0.500	52,000	25,520	0.4908	0.485	0.475	0.490	0.485	0.500	52,000	0.4908	0.00%
2024-04-24	0.485	0.485	0.520	0.485	0.510	288,000	142,300	0.4941	0.485	0.485	0.520	0.485	0.510	288,000	0.4941	-6.73%
2024-04-23	0.520	0.485	0.520	0.475	0.530	630,000	305,040	0.4842	0.520	0.485	0.520	0.475	0.530	630,000	0.4842	5.05%
2024-04-22	0.495	0.465	0.495	0.470	0.530	168,000	82,320	0.4900	0.495	0.465	0.495	0.470	0.530	168,000	0.4900	-1.00%
2024-04-19	0.500	0.460	0.500	0.460	0.510	516,000	244,680	0.4742	0.500	0.460	0.500	0.460	0.510	516,000	0.4742	1.01%
2024-04-18	0.495	0.445	0.495	0.450	0.510	376,000	175,520	0.4668	0.495	0.445	0.495	0.450	0.510	376,000	0.4668	5.32%
2024-04-17	0.470	0.440	0.470	0.440	0.470	302,000	139,160	0.4608	0.470	0.440	0.470	0.440	0.470	302,000	0.4608	2.17%
2024-04-16	0.460	0.435	0.460	0.440	0.470	980,500	453,890	0.4629	0.460	0.435	0.460	0.440	0.470	980,500	0.4629	2.22%
2024-04-15	0.450	0.410	0.450	0.410	0.465	756,000	348,360	0.4608	0.450	0.410	0.450	0.410	0.465	756,000	0.4608	2.27%
2024-04-12	0.440	0.365	0.445	0.385	0.440	194,000	79,260	0.4086	0.440	0.365	0.445	0.385	0.440	194,000	0.4086	11.39%
2024-04-11	0.395	0.340	0.395	-	-	0	0	-	0.395	0.340	0.395	-	-	0	-	0.00%
2024-04-10	0.395	0.365	0.395	0.355	0.420	496,000	192,880	0.3889	0.395	0.365	0.395	0.355	0.420	496,000	0.3889	2.60%
2024-04-09	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2024-04-08	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2024-04-05	0.385	0.385	0.395	-	-	0	0	-	0.385	0.385	0.395	-	-	0	-	2.67%
2024-04-03	0.375	0.375	0.390	0.375	0.390	24,000	9,180	0.3825	0.375	0.375	0.390	0.375	0.390	24,000	0.3825	-3.85%
2024-04-02	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	-1.27%
2024-03-28	0.395	0.360	0.395	0.375	0.400	240,000	93,240	0.3885	0.395	0.360	0.395	0.375	0.400	240,000	0.3885	3.95%
2024-03-27	0.380	0.350	0.385	0.345	0.395	298,000	111,860	0.3754	0.380	0.350	0.385	0.345	0.395	298,000	0.3754	11.76%
2024-03-26	0.340	0.320	0.350	0.330	0.355	504,000	176,220	0.3496	0.340	0.320	0.350	0.330	0.355	504,000	0.3496	6.25%
2024-03-25	0.320	0.310	0.325	0.310	0.355	506,000	168,110	0.3322	0.320	0.310	0.325	0.310	0.355	506,000	0.3322	10.34%
2024-03-22	0.290	0.280	0.340	0.280	0.340	288,000	84,240	0.2925	0.290	0.280	0.340	0.280	0.340	288,000	0.2925	-9.38%
2024-03-21	0.320	0.295	0.350	-	-	0	0	-	0.320	0.295	0.350	-	-	0	-	0.00%
2024-03-20	0.320	0.300	0.335	0.320	0.350	44,000	14,240	0.3236	0.320	0.300	0.335	0.320	0.350	44,000	0.3236	10.34%
2024-03-19	0.290	0.300	0.310	0.290	0.380	264,000	86,460	0.3275	0.290	0.300	0.310	0.290	0.380	264,000	0.3275	-3.33%
2024-03-18	0.300	-	0.335	0.250	0.335	180,000	53,060	0.2948	0.300	-	0.335	0.250	0.335	180,000	0.2948	0.00%
2024-03-15	0.300	0.280	0.315	-	-	0	0	-	0.300	0.280	0.315	-	-	0	-	0.00%
2024-03-14	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2024-03-13	0.300	0.300	0.310	0.280	0.340	204,000	58,920	0.2888	0.300	0.300	0.310	0.280	0.340	204,000	0.2888	7.14%
2024-03-12	0.280	0.280	0.305	0.280	0.300	64,000	18,460	0.2884	0.280	0.280	0.305	0.280	0.300	64,000	0.2884	0.00%
2024-03-11	0.280	0.280	0.310	0.280	0.305	120,000	35,640	0.2970	0.280	0.280	0.310	0.280	0.305	120,000	0.2970	-8.20%
2024-03-08	0.305	0.305	0.320	-	-	0	0	-	0.305	0.305	0.320	-	-	0	-	0.00%
2024-03-07	0.305	0.305	0.340	0.305	0.305	12,000	3,660	0.3050	0.305	0.305	0.340	0.305	0.305	12,000	0.3050	-1.61%
2024-03-06	0.310	0.305	0.340	-	-	0	0	-	0.310	0.305	0.340	-	-	0	-	0.00%
2024-03-05	0.310	0.305	0.345	-	-	0	0	-	0.310	0.305	0.345	-	-	0	-	0.00%
2024-03-04	0.310	0.310	0.340	0.305	0.315	240,000	73,920	0.3080	0.310	0.310	0.340	0.305	0.315	240,000	0.3080	0.00%
2024-03-01	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2024-02-29	0.310	0.300	0.330	0.305	0.310	132,000	40,800	0.3091	0.310	0.300	0.330	0.305	0.310	132,000	0.3091	1.64%
2024-02-28	0.305	0.305	0.320	0.300	0.320	344,000	107,020	0.3111	0.305	0.305	0.320	0.300	0.320	344,000	0.3111	-3.17%
2024-02-27	0.315	0.310	0.325	0.310	0.330	166,000	52,860	0.3184	0.315	0.310	0.325	0.310	0.330	166,000	0.3184	-4.55%
2024-02-26	0.330	0.330	0.370	0.330	0.340	70,000	23,480	0.3354	0.330	0.330	0.370	0.330	0.340	70,000	0.3354	-5.71%
2024-02-23	0.350	0.320	0.350	0.335	0.355	1,164,000	406,680	0.3494	0.350	0.320	0.350	0.335	0.355	1,164,000	0.3494	-1.41%
2024-02-22	0.355	0.320	0.355	0.340	0.360	1,124,000	393,140	0.3498	0.355	0.320	0.355	0.340	0.360	1,124,000	0.3498	2.90%
2024-02-21	0.345	0.345	0.350	0.345	0.350	1,244,000	431,700	0.3470	0.345	0.345	0.350	0.345	0.350	1,244,000	0.3470	-1.43%
2024-02-20	0.350	0.340	0.350	0.330	0.355	1,264,000	433,400	0.3429	0.350	0.340	0.350	0.330	0.355	1,264,000	0.3429	2.94%
2024-02-19	0.340	0.325	0.340	0.335	0.340	1,160,000	388,620	0.3350	0.340	0.325	0.340	0.335	0.340	1,160,000	0.3350	0.00%
2024-02-16	0.340	0.330	0.340	0.325	0.340	1,260,000	422,700	0.3355	0.340	0.330	0.340	0.325	0.340	1,260,000	0.3355	0.00%
2024-02-15	0.340	0.320	0.340	0.325	0.340	1,218,000	408,390	0.3353	0.340	0.320	0.340	0.325	0.340	1,218,000	0.3353	0.00%
2024-02-14	0.340	0.310	0.340	0.325	0.350	1,224,000	413,240	0.3376	0.340	0.310	0.340	0.325	0.350	1,224,000	0.3376	-1.45%
2024-02-09	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2024-02-08	0.345	0.330	0.350	0.335	0.345	1,136,000	388,080	0.3416	0.345	0.330	0.350	0.335	0.345	1,136,000	0.3416	-2.82%
2024-02-07	0.355	0.340	0.355	0.355	0.385	1,016,000	371,940	0.3661	0.355	0.340	0.355	0.355	0.385	1,016,000	0.3661	-6.58%
2024-02-06	0.380	0.360	0.380	0.375	0.400	1,304,000	507,460	0.3892	0.380	0.360	0.380	0.375	0.400	1,304,000	0.3892	-5.00%
2024-02-05	0.400	0.375	0.410	0.375	0.405	1,444,000	566,240	0.3921	0.400	0.375	0.410	0.375	0.405	1,444,000	0.3921	0.00%
2024-02-02	0.400	0.380	0.400	0.385	0.400	656,000	254,680	0.3882	0.400	0.380	0.400	0.385	0.400	656,000	0.3882	2.56%
2024-02-01	0.390	0.360	0.390	0.355	0.390	1,604,000	585,360	0.3649	0.390	0.360	0.390	0.355	0.390	1,604,000	0.3649	8.33%
2024-01-31	0.360	0.340	0.365	0.340	0.370	1,416,000	495,700	0.3501	0.360	0.340	0.365	0.340	0.370	1,416,000	0.3501	2.86%
2024-01-30	0.350	0.320	0.360	0.330	0.360	956,000	325,860	0.3409	0.350	0.320	0.360	0.330	0.360	956,000	0.3409	4.48%
2024-01-29	0.335	0.320	0.350	0.325	0.345	1,166,000	392,720	0.3368	0.335	0.320	0.350	0.325	0.345	1,166,000	0.3368	1.52%
2024-01-26	0.330	0.320	0.335	0.320	0.335	584,000	192,220	0.3291	0.330	0.320	0.335	0.320	0.335	584,000	0.3291	-1.49%
2024-01-25	0.335	0.330	0.335	0.330	0.350	1,016,000	347,380	0.3419	0.335	0.330	0.335	0.330	0.350	1,016,000	0.3419	1.52%
2024-01-24	0.330	0.320	0.330	0.300	0.355	644,000	217,120	0.3371	0.330	0.320	0.330	0.300	0.355	644,000	0.3371	-8.33%
2024-01-23	0.360	0.350	0.365	0.350	0.360	1,160,000	412,700	0.3558	0.360	0.350	0.365	0.350	0.360	1,160,000	0.3558	2.86%
2024-01-22	0.350	0.340	0.355	0.345	0.380	1,040,000	373,780	0.3594	0.350	0.340	0.355	0.345	0.380	1,040,000	0.3594	0.00%
2024-01-19	0.350	0.325	0.365	0.350	0.365	992,000	347,720	0.3505	0.350	0.325	0.365	0.350	0.365	992,000	0.3505	1.45%
2024-01-18	0.345	0.325	0.350	0.335	0.360	1,628,000	560,380	0.3442	0.345	0.325	0.350	0.335	0.360	1,628,000	0.3442	-1.43%
2024-01-17	0.350	0.340	0.355	0.340	0.350	1,060,000	366,520	0.3458	0.350	0.340	0.355	0.340	0.350	1,060,000	0.3458	0.00%
2024-01-16	0.350	0.325	0.360	0.340	0.360	1,348,000	472,900	0.3508	0.350	0.325	0.360	0.340	0.360	1,348,000	0.3508	2.94%
2024-01-15	0.340	0.340	0.360	0.325	0.360	832,000	293,700	0.3530	0.340	0.340	0.360	0.325	0.360	832,000	0.3530	-2.86%
2024-01-12	0.350	0.335	0.365	0.345	0.380	1,004,000	354,160	0.3527	0.350	0.335	0.365	0.345	0.380	1,004,000	0.3527	0.00%
2024-01-11	0.350	0.345	0.355	0.345	0.365	1,320,000	468,760	0.3551	0.350	0.345	0.355	0.345	0.365	1,320,000	0.3551	-1.41%
2024-01-10	0.355	0.335	0.365	0.350	0.375	1,104,000	397,760	0.3603	0.355	0.335	0.365	0.350	0.375	1,104,000	0.3603	0.00%
2024-01-09	0.355	0.345	0.355	0.355	0.380	744,000	275,220	0.3699	0.355	0.345	0.355	0.355	0.380	744,000	0.3699	4.41%
2024-01-08	0.340	0.320	0.340	0.325	0.350	916,000	313,520	0.3423	0.340	0.320	0.340	0.325	0.350	916,000	0.3423	-1.45%
2024-01-05	0.345	0.325	0.350	0.325	0.365	776,000	270,220	0.3482	0.345	0.325	0.350	0.325	0.365	776,000	0.3482	-4.17%
2024-01-04	0.360	0.335	0.360	0.340	0.380	1,256,000	460,940	0.3670	0.360	0.335	0.360	0.340	0.380	1,256,000	0.3670	-6.49%
2024-01-03	0.385	0.355	0.390	0.345	0.395	484,000	176,880	0.3655	0.385	0.355	0.390	0.345	0.395	484,000	0.3655	6.94%
2024-01-02	0.360	0.345	0.360	0.350	0.370	1,000,000	359,960	0.3600	0.360	0.345	0.360	0.350	0.370	1,000,000	0.3600	-4.00%
2023-12-29	0.375	0.360	0.385	0.375	0.390	980,000	371,780	0.3794	0.375	0.360	0.385	0.375	0.390	980,000	0.3794	-1.32%
2023-12-28	0.380	0.360	0.385	0.360	0.395	768,000	293,220	0.3818	0.380	0.360	0.385	0.360	0.395	768,000	0.3818	0.00%
2023-12-27	0.380	0.380	0.390	0.380	0.395	824,000	323,760	0.3929	0.380	0.380	0.390	0.380	0.395	824,000	0.3929	-3.80%
2023-12-22	0.395	0.390	0.400	0.390	0.400	24,000	9,540	0.3975	0.395	0.390	0.400	0.390	0.400	24,000	0.3975	-2.47%
2023-12-21	0.405	0.395	0.405	0.375	0.450	2,117,130	871,637	0.4117	0.405	0.395	0.405	0.375	0.450	2,117,130	0.4117	-12.90%
2023-12-20	0.465	0.425	0.465	0.415	0.470	1,190,000	523,740	0.4401	0.465	0.425	0.465	0.415	0.470	1,190,000	0.4401	2.20%
2023-12-19	0.455	0.430	0.460	0.445	0.475	708,000	326,200	0.4607	0.455	0.430	0.460	0.445	0.475	708,000	0.4607	0.00%
2023-12-18	0.455	0.440	0.455	0.440	0.490	1,912,000	881,700	0.4611	0.455	0.440	0.455	0.440	0.490	1,912,000	0.4611	-5.21%
2023-12-15	0.480	0.445	0.480	0.450	0.485	1,456,000	673,860	0.4628	0.480	0.445	0.480	0.450	0.485	1,456,000	0.4628	-1.03%
2023-12-14	0.485	0.440	0.480	0.435	0.485	2,020,000	892,340	0.4418	0.485	0.440	0.480	0.435	0.485	2,020,000	0.4418	6.59%
2023-12-13	0.455	0.415	0.475	0.440	0.470	424,000	192,420	0.4538	0.455	0.415	0.475	0.440	0.470	424,000	0.4538	-2.15%
2023-12-12	0.465	0.440	0.470	0.460	0.485	1,504,000	694,500	0.4618	0.465	0.440	0.470	0.460	0.485	1,504,000	0.4618	2.20%
2023-12-11	0.455	0.450	0.470	0.455	0.480	952,000	440,820	0.4630	0.455	0.450	0.470	0.455	0.480	952,000	0.4630	-2.15%
2023-12-08	0.465	0.455	0.500	0.465	0.485	1,460,000	688,120	0.4713	0.465	0.455	0.500	0.465	0.485	1,460,000	0.4713	-3.12%
2023-12-07	0.480	0.470	0.485	0.480	0.495	904,000	435,460	0.4817	0.480	0.470	0.485	0.480	0.495	904,000	0.4817	-2.04%
2023-12-06	0.490	0.475	0.490	0.475	0.490	1,316,000	631,600	0.4799	0.490	0.475	0.490	0.475	0.490	1,316,000	0.4799	1.03%
2023-12-05	0.485	0.450	0.485	0.450	0.495	1,188,500	565,905	0.4762	0.485	0.450	0.485	0.450	0.495	1,188,500	0.4762	0.00%
2023-12-04	0.485	0.480	0.490	0.475	0.510	762,000	374,200	0.4911	0.485	0.480	0.490	0.475	0.510	762,000	0.4911	-3.00%
2023-12-01	0.500	0.480	0.500	0.480	0.520	1,560,000	774,660	0.4966	0.500	0.480	0.500	0.480	0.520	1,560,000	0.4966	-1.96%
2023-11-30	0.510	0.490	0.510	0.460	0.510	1,036,000	506,420	0.4888	0.510	0.490	0.510	0.460	0.510	1,036,000	0.4888	13.33%
2023-11-29	0.450	0.440	0.460	0.440	0.485	2,048,000	948,720	0.4632	0.450	0.440	0.460	0.440	0.485	2,048,000	0.4632	-9.09%
2023-11-28	0.495	0.480	0.500	0.490	0.550	1,768,000	918,900	0.5197	0.495	0.480	0.500	0.490	0.550	1,768,000	0.5197	-6.60%
2023-11-27	0.530	0.510	0.530	0.520	0.570	1,810,370	966,437	0.5338	0.530	0.510	0.530	0.520	0.570	1,810,370	0.5338	0.00%
2023-11-24	0.530	0.510	0.530	0.480	0.540	2,376,305	1,171,446	0.4930	0.530	0.510	0.530	0.480	0.540	2,376,305	0.4930	15.22%
2023-11-23	0.460	0.450	0.485	0.460	0.480	1,852,000	887,300	0.4791	0.460	0.450	0.485	0.460	0.480	1,852,000	0.4791	-3.16%
2023-11-22	0.475	0.470	0.485	0.470	0.485	1,684,000	798,980	0.4745	0.475	0.470	0.485	0.470	0.485	1,684,000	0.4745	2.15%
2023-11-21	0.465	0.400	0.480	0.400	0.495	972,000	461,560	0.4749	0.465	0.400	0.480	0.400	0.495	972,000	0.4749	0.00%
2023-11-20	0.465	0.465	0.495	0.465	0.485	1,396,000	675,720	0.4840	0.465	0.465	0.495	0.465	0.485	1,396,000	0.4840	0.00%
2023-11-17	0.465	0.460	0.490	0.465	0.495	1,428,000	693,340	0.4855	0.465	0.460	0.490	0.465	0.495	1,428,000	0.4855	0.00%
2023-11-16	0.465	0.465	0.490	0.465	0.500	1,152,000	561,520	0.4874	0.465	0.465	0.490	0.465	0.500	1,152,000	0.4874	-2.11%
2023-11-15	0.475	0.470	0.485	0.475	0.510	1,408,000	695,180	0.4937	0.475	0.470	0.485	0.475	0.510	1,408,000	0.4937	-2.06%
2023-11-14	0.485	0.480	0.500	0.485	0.530	1,716,000	861,500	0.5020	0.485	0.480	0.500	0.485	0.530	1,716,000	0.5020	1.04%
2023-11-13	0.480	0.480	0.530	0.480	0.510	1,616,000	810,580	0.5016	0.480	0.480	0.530	0.480	0.510	1,616,000	0.5016	-2.04%
2023-11-10	0.490	0.490	0.520	0.490	0.560	1,360,000	715,400	0.5260	0.490	0.490	0.520	0.490	0.560	1,360,000	0.5260	-9.26%
2023-11-09	0.540	0.510	0.540	0.530	0.540	984,000	528,880	0.5375	0.540	0.510	0.540	0.530	0.540	984,000	0.5375	0.00%
2023-11-08	0.540	0.495	0.540	0.490	0.560	1,580,000	813,380	0.5148	0.540	0.495	0.540	0.490	0.560	1,580,000	0.5148	0.00%
2023-11-07	0.540	0.500	0.540	0.520	0.540	920,000	482,760	0.5247	0.540	0.500	0.540	0.520	0.540	920,000	0.5247	3.85%
2023-11-06	0.520	0.500	0.530	0.500	0.520	1,149,000	590,080	0.5136	0.520	0.500	0.530	0.500	0.520	1,149,000	0.5136	0.00%
2023-11-03	0.520	0.490	0.530	0.510	0.520	1,029,000	533,410	0.5184	0.520	0.490	0.530	0.510	0.520	1,029,000	0.5184	0.00%
2023-11-02	0.520	0.485	0.520	0.490	0.520	1,364,000	683,360	0.5010	0.520	0.485	0.520	0.490	0.520	1,364,000	0.5010	4.00%
2023-11-01	0.500	0.490	0.520	0.500	0.530	972,000	502,160	0.5166	0.500	0.490	0.520	0.500	0.530	972,000	0.5166	-3.85%
2023-10-31	0.520	0.490	0.530	0.520	0.530	1,160,000	606,720	0.5230	0.520	0.490	0.530	0.520	0.530	1,160,000	0.5230	-1.89%
2023-10-30	0.530	0.520	0.540	0.520	0.540	1,264,500	669,040	0.5291	0.530	0.520	0.540	0.520	0.540	1,264,500	0.5291	-3.64%
2023-10-27	0.550	0.500	0.550	0.470	0.550	1,282,000	645,660	0.5036	0.550	0.500	0.550	0.470	0.550	1,282,000	0.5036	5.77%
2023-10-26	0.520	0.510	0.520	0.520	0.550	1,246,000	658,600	0.5286	0.520	0.510	0.520	0.520	0.550	1,246,000	0.5286	0.00%
2023-10-25	0.520	0.495	0.520	0.500	0.520	1,348,000	680,160	0.5046	0.520	0.495	0.520	0.500	0.520	1,348,000	0.5046	0.00%
2023-10-24	0.520	0.485	0.520	0.480	0.520	1,448,000	715,000	0.4938	0.520	0.485	0.520	0.480	0.520	1,448,000	0.4938	1.96%
2023-10-20	0.510	0.475	0.510	0.490	0.520	1,182,000	591,660	0.5006	0.510	0.475	0.510	0.490	0.520	1,182,000	0.5006	0.00%
2023-10-19	0.510	0.480	0.510	0.460	0.520	1,908,000	929,280	0.4870	0.510	0.480	0.510	0.460	0.520	1,908,000	0.4870	8.51%
2023-10-18	0.470	0.460	0.470	0.470	0.485	656,000	314,480	0.4794	0.470	0.460	0.470	0.470	0.485	656,000	0.4794	-5.05%
2023-10-17	0.495	0.450	0.495	0.455	0.530	1,280,000	621,700	0.4857	0.495	0.450	0.495	0.455	0.530	1,280,000	0.4857	-1.00%
2023-10-16	0.500	0.480	0.500	0.420	0.670	1,688,000	763,260	0.4522	0.500	0.480	0.500	0.420	0.670	1,688,000	0.4522	14.94%
2023-10-13	0.435	0.410	0.435	0.415	0.440	864,000	373,600	0.4324	0.435	0.410	0.435	0.415	0.440	864,000	0.4324	0.00%
2023-10-12	0.435	0.415	0.435	0.405	0.450	1,080,000	463,400	0.4291	0.435	0.415	0.435	0.405	0.450	1,080,000	0.4291	2.35%
2023-10-11	0.425	0.415	0.425	0.415	0.445	1,160,000	503,800	0.4343	0.425	0.415	0.425	0.415	0.445	1,160,000	0.4343	-5.56%
2023-10-10	0.450	0.405	0.450	0.415	0.450	1,104,000	473,140	0.4286	0.450	0.405	0.450	0.415	0.450	1,104,000	0.4286	5.88%
2023-10-09	0.425	0.415	0.430	0.420	0.480	540,000	245,240	0.4541	0.425	0.415	0.430	0.420	0.480	540,000	0.4541	-3.41%
2023-10-06	0.440	0.410	0.440	0.425	0.460	544,000	242,080	0.4450	0.440	0.410	0.440	0.425	0.460	544,000	0.4450	-1.12%
2023-10-05	0.445	0.430	0.450	0.440	0.480	736,000	336,520	0.4572	0.445	0.430	0.450	0.440	0.480	736,000	0.4572	-3.26%
2023-10-04	0.460	0.425	0.470	0.420	0.480	792,000	360,340	0.4550	0.460	0.425	0.470	0.420	0.480	792,000	0.4550	2.22%
2023-10-03	0.450	0.440	0.465	0.450	0.485	496,000	230,760	0.4652	0.450	0.440	0.465	0.450	0.485	496,000	0.4652	-2.17%
2023-09-29	0.460	0.420	0.465	0.415	0.510	868,000	415,080	0.4782	0.460	0.420	0.465	0.415	0.510	868,000	0.4782	-7.07%
2023-09-28	0.495	0.485	0.495	0.485	0.530	856,000	422,740	0.4939	0.495	0.485	0.495	0.485	0.530	856,000	0.4939	1.02%
2023-09-27	0.490	0.475	0.490	0.475	0.520	1,095,000	544,225	0.4970	0.490	0.475	0.490	0.475	0.520	1,095,000	0.4970	0.00%
2023-09-26	0.490	0.480	0.490	0.490	0.500	512,000	252,160	0.4925	0.490	0.480	0.490	0.490	0.500	512,000	0.4925	-1.01%
2023-09-25	0.495	0.480	0.500	0.485	0.500	664,000	331,560	0.4993	0.495	0.480	0.500	0.485	0.500	664,000	0.4993	-1.00%
2023-09-22	0.500	0.490	0.510	0.475	0.570	956,000	492,480	0.5151	0.500	0.490	0.510	0.475	0.570	956,000	0.5151	-10.71%
2023-09-21	0.560	0.520	0.560	0.520	0.590	1,172,000	644,080	0.5496	0.560	0.520	0.560	0.520	0.590	1,172,000	0.5496	0.00%
2023-09-20	0.560	0.540	0.560	0.550	0.590	924,000	518,560	0.5612	0.560	0.540	0.560	0.550	0.590	924,000	0.5612	-3.45%
2023-09-19	0.580	0.560	0.570	0.570	0.600	720,000	417,560	0.5799	0.580	0.560	0.570	0.570	0.600	720,000	0.5799	-1.69%
2023-09-18	0.590	0.550	0.590	0.550	0.590	1,171,000	673,990	0.5756	0.590	0.550	0.590	0.550	0.590	1,171,000	0.5756	1.72%
2023-09-15	0.580	0.570	0.580	0.560	0.610	680,000	397,480	0.5845	0.580	0.570	0.580	0.560	0.610	680,000	0.5845	5.45%
2023-09-14	0.550	0.550	0.570	0.540	0.600	1,988,000	1,126,280	0.5665	0.550	0.550	0.570	0.540	0.600	1,988,000	0.5665	-8.33%
2023-09-13	0.600	0.590	0.610	0.570	0.620	1,012,000	599,120	0.5920	0.600	0.590	0.610	0.570	0.620	1,012,000	0.5920	1.69%
2023-09-12	0.590	0.580	0.600	0.590	0.690	1,162,555	729,258	0.6273	0.590	0.580	0.600	0.590	0.690	1,162,555	0.6273	-11.94%
2023-09-11	0.670	0.670	0.680	0.650	0.680	808,000	538,880	0.6669	0.670	0.670	0.680	0.650	0.680	808,000	0.6669	1.52%
2023-09-07	0.660	0.650	0.690	0.640	0.690	1,103,947	732,061	0.6631	0.660	0.650	0.690	0.640	0.690	1,103,947	0.6631	1.54%
2023-09-06	0.650	0.640	0.650	0.630	0.710	1,365,349	918,686	0.6729	0.650	0.640	0.650	0.630	0.710	1,365,349	0.6729	-4.41%
2023-09-05	0.680	0.660	0.690	0.630	0.700	1,480,000	974,280	0.6583	0.680	0.660	0.690	0.630	0.700	1,480,000	0.6583	3.03%
2023-09-04	0.660	0.650	0.660	0.640	0.680	1,096,000	732,200	0.6681	0.660	0.650	0.660	0.640	0.680	1,096,000	0.6681	-4.35%
2023-08-31	0.690	0.660	0.690	0.590	0.700	2,709,219	1,771,643	0.6539	0.690	0.660	0.690	0.590	0.700	2,709,219	0.6539	15.00%
2023-08-30	0.600	0.580	0.600	0.560	0.610	1,310,000	771,420	0.5889	0.600	0.580	0.600	0.560	0.610	1,310,000	0.5889	3.45%
2023-08-29	0.580	0.570	0.580	0.580	0.630	560,000	342,120	0.6109	0.580	0.570	0.580	0.580	0.630	560,000	0.6109	-6.45%
2023-08-28	0.620	0.600	0.620	0.610	0.690	1,192,000	753,920	0.6325	0.620	0.600	0.620	0.610	0.690	1,192,000	0.6325	-4.62%
2023-08-25	0.650	0.610	0.650	0.640	0.730	1,872,000	1,258,240	0.6721	0.650	0.610	0.650	0.640	0.730	1,872,000	0.6721	-4.41%
2023-08-24	0.680	0.650	0.670	0.620	0.690	2,452,500	1,565,140	0.6382	0.680	0.650	0.670	0.620	0.690	2,452,500	0.6382	6.25%
2023-08-23	0.640	0.620	0.650	0.580	0.640	888,000	539,740	0.6078	0.640	0.620	0.650	0.580	0.640	888,000	0.6078	6.67%
2023-08-22	0.600	0.590	0.600	0.560	0.600	566,000	329,620	0.5824	0.600	0.590	0.600	0.560	0.600	566,000	0.5824	5.26%
2023-08-21	0.570	0.570	0.590	0.540	0.580	1,284,000	715,000	0.5569	0.570	0.570	0.590	0.540	0.580	1,284,000	0.5569	1.79%
2023-08-18	0.560	0.560	0.570	0.540	0.640	1,160,000	673,920	0.5810	0.560	0.560	0.570	0.540	0.640	1,160,000	0.5810	-11.11%
2023-08-17	0.630	0.600	0.630	0.570	0.630	1,762,000	1,058,260	0.6006	0.630	0.600	0.630	0.570	0.630	1,762,000	0.6006	8.62%
2023-08-16	0.580	0.580	0.590	0.510	0.600	1,992,000	1,102,080	0.5533	0.580	0.580	0.590	0.510	0.600	1,992,000	0.5533	7.41%
2023-08-15	0.540	0.520	0.540	0.510	0.660	2,383,434	1,435,140	0.6021	0.540	0.520	0.540	0.510	0.660	2,383,434	0.6021	-12.90%
2023-08-14	0.620	0.620	0.640	0.580	0.710	3,970,567	2,522,995	0.6354	0.620	0.620	0.640	0.580	0.710	3,970,567	0.6354	0.00%
2023-08-11	0.620	0.620	0.630	0.510	0.630	7,936,000	4,514,880	0.5689	0.620	0.620	0.630	0.510	0.630	7,936,000	0.5689	19.23%
2023-08-10	0.520	0.520	0.530	0.440	0.540	7,028,000	3,384,940	0.4816	0.520	0.520	0.530	0.440	0.540	7,028,000	0.4816	13.04%
2023-08-09	0.460	0.460	0.480	0.435	0.480	4,794,000	2,193,680	0.4576	0.460	0.460	0.480	0.435	0.480	4,794,000	0.4576	-1.08%
2023-08-08	0.465	0.450	0.465	0.450	0.475	4,450,000	2,039,890	0.4584	0.465	0.450	0.465	0.450	0.475	4,450,000	0.4584	-4.12%
2023-08-07	0.485	0.475	0.480	0.450	0.510	2,248,000	1,065,240	0.4739	0.485	0.475	0.480	0.450	0.510	2,248,000	0.4739	-1.02%
2023-08-04	0.490	0.480	0.500	0.475	0.500	2,271,000	1,108,050	0.4879	0.490	0.480	0.500	0.475	0.500	2,271,000	0.4879	0.00%
2023-08-03	0.490	0.485	0.490	0.485	0.530	2,136,000	1,087,400	0.5091	0.490	0.485	0.490	0.485	0.530	2,136,000	0.5091	-7.55%
2023-08-02	0.530	0.500	0.510	0.510	0.550	2,868,000	1,498,280	0.5224	0.530	0.500	0.510	0.510	0.550	2,868,000	0.5224	3.92%
2023-08-01	0.510	0.500	0.510	0.475	0.520	1,050,000	528,930	0.5037	0.510	0.500	0.510	0.475	0.520	1,050,000	0.5037	0.00%
2023-07-31	0.510	0.510	0.560	0.500	0.560	11,548,000	5,936,160	0.5140	0.510	0.510	0.560	0.500	0.560	11,548,000	0.5140	-3.77%
2023-07-28	0.530	0.530	0.550	0.530	0.600	2,210,869	1,264,749	0.5721	0.530	0.530	0.550	0.530	0.600	2,210,869	0.5721	-10.17%
2023-07-27	0.590	0.580	0.590	0.510	0.590	5,751,468	3,143,843	0.5466	0.590	0.580	0.590	0.510	0.590	5,751,468	0.5466	15.69%
2023-07-26	0.510	0.510	0.520	0.445	0.530	10,873,984	5,265,265	0.4842	0.510	0.510	0.520	0.445	0.530	10,873,984	0.4842	14.61%
2023-07-25	0.445	0.440	0.445	0.405	0.465	6,071,682	2,681,003	0.4416	0.445	0.440	0.445	0.405	0.465	6,071,682	0.4416	-5.32%
2023-07-24	0.470	0.465	0.470	0.460	0.550	5,263,000	2,575,360	0.4893	0.470	0.465	0.470	0.460	0.550	5,263,000	0.4893	-26.56%
2023-07-21	0.640	0.620	0.640	0.540	0.680	2,906,000	1,788,740	0.6155	0.640	0.620	0.640	0.540	0.680	2,906,000	0.6155	-4.48%
2023-07-20	0.670	0.640	0.670	0.610	0.820	4,230,058	2,928,721	0.6924	0.670	0.640	0.670	0.610	0.820	4,230,058	0.6924	-16.25%
2023-07-19	0.800	0.760	0.800	0.660	0.800	2,966,501	2,125,650	0.7166	0.800	0.760	0.800	0.660	0.800	2,966,501	0.7166	19.40%
2023-07-18	0.670	0.670	0.680	0.550	0.690	3,373,000	2,054,000	0.6090	0.670	0.670	0.680	0.550	0.690	3,373,000	0.6090	19.64%
2023-07-14	0.560	0.550	0.560	0.520	0.570	2,548,000	1,405,160	0.5515	0.560	0.550	0.560	0.520	0.570	2,548,000	0.5515	0.00%
2023-07-13	0.560	0.560	0.570	0.440	0.560	2,940,000	1,445,990	0.4918	0.560	0.560	0.570	0.440	0.560	2,940,000	0.4918	27.27%
2023-07-12	0.440	0.430	0.445	0.430	0.440	1,724,000	755,280	0.4381	0.440	0.430	0.445	0.430	0.440	1,724,000	0.4381	1.15%
2023-07-11	0.435	0.435	0.440	0.435	0.460	1,866,000	821,630	0.4403	0.435	0.435	0.440	0.435	0.460	1,866,000	0.4403	-3.33%
2023-07-10	0.450	0.430	0.475	0.415	0.450	1,972,000	841,870	0.4269	0.450	0.430	0.475	0.415	0.450	1,972,000	0.4269	5.88%
2023-07-07	0.425	0.410	0.425	0.415	0.430	3,616,000	1,523,980	0.4215	0.425	0.410	0.425	0.415	0.430	3,616,000	0.4215	2.41%
2023-07-06	0.415	0.415	0.425	0.410	0.435	1,720,000	726,190	0.4222	0.415	0.415	0.425	0.410	0.435	1,720,000	0.4222	-2.35%
2023-07-05	0.425	0.425	0.440	0.425	0.440	1,552,500	673,517	0.4338	0.425	0.425	0.440	0.425	0.440	1,552,500	0.4338	-2.30%
2023-07-04	0.435	0.415	0.440	0.410	0.450	1,750,000	746,070	0.4263	0.435	0.415	0.440	0.410	0.450	1,750,000	0.4263	3.57%
2023-07-03	0.420	0.415	0.435	0.420	0.435	1,434,000	617,240	0.4304	0.420	0.415	0.435	0.420	0.435	1,434,000	0.4304	-2.33%
2023-06-30	0.430	0.415	0.460	0.425	0.435	1,376,000	589,400	0.4283	0.430	0.415	0.460	0.425	0.435	1,376,000	0.4283	1.18%
2023-06-29	0.425	0.425	0.470	0.410	0.455	1,732,000	771,060	0.4452	0.425	0.425	0.470	0.410	0.455	1,732,000	0.4452	-3.41%
2023-06-28	0.440	0.435	0.465	0.440	0.480	1,485,000	674,240	0.4540	0.440	0.435	0.465	0.440	0.480	1,485,000	0.4540	-1.12%
2023-06-27	0.445	0.440	0.445	0.430	0.455	1,400,000	619,680	0.4426	0.445	0.440	0.445	0.430	0.455	1,400,000	0.4426	-2.20%
2023-06-26	0.455	0.455	0.510	0.455	0.485	996,000	478,080	0.4800	0.455	0.455	0.510	0.455	0.485	996,000	0.4800	-7.14%
2023-06-23	0.490	0.480	0.495	0.480	0.500	1,312,000	646,480	0.4927	0.490	0.480	0.495	0.480	0.500	1,312,000	0.4927	-1.01%
2023-06-21	0.495	0.480	0.500	0.475	0.500	900,000	435,660	0.4841	0.495	0.480	0.500	0.475	0.500	900,000	0.4841	4.21%
2023-06-20	0.475	0.470	0.510	0.455	0.455	16,300	7,388	0.4533	0.475	0.470	0.510	0.455	0.455	16,300	0.4533	1.79%
2023-06-19	0.500	0.500	0.510	0.460	0.540	1,712,700	859,359	0.5018	0.467	0.467	0.476	0.429	0.504	1,835,036	0.4683	8.70%
2023-06-16	0.460	0.460	0.480	0.460	0.500	810,000	392,730	0.4849	0.429	0.429	0.448	0.429	0.467	867,857	0.4525	-6.12%
2023-06-15	0.490	0.485	0.495	0.465	0.495	1,080,000	528,750	0.4896	0.457	0.453	0.462	0.434	0.462	1,157,143	0.4569	-2.00%
2023-06-14	0.500	0.455	0.510	0.480	0.540	702,000	366,080	0.5215	0.467	0.425	0.476	0.448	0.504	752,143	0.4867	-5.66%
2023-06-13	0.530	0.520	0.540	0.480	0.540	1,332,000	700,170	0.5257	0.495	0.485	0.504	0.448	0.504	1,427,143	0.4906	6.00%
2023-06-12	0.500	0.500	0.510	0.450	0.510	2,198,000	1,067,570	0.4857	0.467	0.467	0.476	0.420	0.476	2,355,000	0.4533	6.38%
2023-06-09	0.470	0.460	0.485	0.435	0.470	2,166,160	959,693	0.4430	0.439	0.429	0.453	0.406	0.439	2,320,886	0.4135	8.05%
2023-06-08	0.435	0.430	0.440	0.425	0.435	2,312,000	995,660	0.4306	0.406	0.401	0.411	0.397	0.406	2,477,143	0.4019	1.16%
2023-06-07	0.430	0.420	0.430	0.425	0.435	1,958,000	842,420	0.4302	0.401	0.392	0.401	0.397	0.406	2,097,857	0.4016	-1.15%
2023-06-06	0.435	0.420	0.435	0.425	0.440	1,728,000	740,200	0.4284	0.406	0.392	0.406	0.397	0.411	1,851,429	0.3998	1.16%
2023-06-05	0.430	0.430	0.435	0.415	0.435	2,212,200	946,706	0.4279	0.401	0.401	0.406	0.387	0.406	2,370,214	0.3994	0.00%
2023-06-02	0.430	0.420	0.435	0.420	0.435	2,090,100	896,233	0.4288	0.401	0.392	0.406	0.392	0.406	2,239,393	0.4002	0.00%
2023-06-01	0.430	0.405	0.430	0.415	0.435	1,748,000	747,030	0.4274	0.401	0.378	0.401	0.387	0.406	1,872,857	0.3989	0.00%
2023-05-31	0.430	0.405	0.430	0.415	0.430	6,156,000	2,594,440	0.4214	0.401	0.378	0.401	0.387	0.401	6,595,714	0.3934	0.00%
2023-05-30	0.430	0.415	0.430	0.415	0.430	4,488,000	1,877,980	0.4184	0.401	0.387	0.401	0.387	0.401	4,808,571	0.3905	0.00%
2023-05-29	0.430	0.410	0.430	0.410	0.430	4,198,000	1,758,520	0.4189	0.401	0.383	0.401	0.383	0.401	4,497,857	0.3910	0.00%
2023-05-25	0.430	0.430	0.435	0.420	0.455	4,260,000	1,807,740	0.4244	0.401	0.401	0.406	0.392	0.425	4,564,286	0.3961	-1.15%
2023-05-24	0.435	0.400	0.435	0.410	0.435	4,250,000	1,769,160	0.4163	0.406	0.373	0.406	0.383	0.406	4,553,571	0.3885	1.16%
2023-05-23	0.430	0.405	0.430	0.425	0.435	1,508,000	646,540	0.4287	0.401	0.378	0.401	0.397	0.406	1,615,714	0.4002	0.00%
2023-05-22	0.430	0.410	0.430	0.410	0.430	2,114,000	892,940	0.4224	0.401	0.383	0.401	0.383	0.401	2,265,000	0.3942	0.00%
2023-05-19	0.430	0.415	0.430	0.415	0.435	1,412,000	599,680	0.4247	0.401	0.387	0.401	0.387	0.406	1,512,857	0.3964	-1.15%
2023-05-18	0.435	0.430	0.435	0.425	0.460	5,668,580	2,494,196	0.4400	0.406	0.401	0.406	0.397	0.429	6,073,479	0.4107	-1.14%
2023-05-17	0.440	0.415	0.440	0.435	0.450	2,276,000	1,014,540	0.4458	0.411	0.387	0.411	0.406	0.420	2,438,571	0.4160	0.00%
2023-05-16	0.440	0.435	0.440	0.435	0.440	1,096,000	477,320	0.4355	0.411	0.406	0.411	0.406	0.411	1,174,286	0.4065	1.15%
2023-05-15	0.435	0.430	0.445	0.425	0.435	1,184,000	508,060	0.4291	0.406	0.401	0.415	0.397	0.406	1,268,571	0.4005	0.00%
2023-05-12	0.435	0.425	0.435	0.415	0.435	1,212,000	517,440	0.4269	0.406	0.397	0.406	0.387	0.406	1,298,571	0.3985	0.00%
2023-05-11	0.435	0.415	0.435	0.415	0.440	1,408,500	591,575	0.4200	0.406	0.387	0.406	0.387	0.411	1,509,107	0.3920	1.16%
2023-05-10	0.430	0.410	0.425	0.390	0.430	1,508,000	597,640	0.3963	0.401	0.383	0.397	0.364	0.401	1,615,714	0.3699	10.26%
2023-05-09	0.390	0.390	0.405	0.390	0.400	218,000	86,830	0.3983	0.364	0.364	0.378	0.364	0.373	233,571	0.3717	0.00%
2023-05-08	0.390	0.375	0.400	0.380	0.395	404,000	154,540	0.3825	0.364	0.350	0.373	0.355	0.369	432,857	0.3570	-1.27%
2023-05-05	0.395	0.380	0.415	0.395	0.445	54,000	21,890	0.4054	0.369	0.355	0.387	0.369	0.415	57,857	0.3783	0.00%
2023-05-04	0.395	0.400	0.405	0.395	0.420	348,000	141,120	0.4055	0.369	0.373	0.378	0.369	0.392	372,857	0.3785	-1.25%
2023-05-03	0.400	0.385	0.405	0.400	0.420	540,000	220,520	0.4084	0.373	0.359	0.378	0.373	0.392	578,571	0.3811	-3.61%
2023-05-02	0.415	0.405	0.420	0.415	0.425	592,000	247,700	0.4184	0.387	0.378	0.392	0.387	0.397	634,286	0.3905	0.00%
2023-04-28	0.415	0.410	0.415	0.400	0.450	1,008,000	429,100	0.4257	0.387	0.383	0.387	0.373	0.420	1,080,000	0.3973	-1.19%
2023-04-27	0.420	0.410	0.430	0.415	0.470	532,000	228,560	0.4296	0.392	0.383	0.401	0.387	0.439	570,000	0.4010	0.00%
2023-04-26	0.420	0.420	0.435	0.410	0.500	92,000	40,040	0.4352	0.392	0.392	0.406	0.383	0.467	98,571	0.4062	1.20%
2023-04-25	0.415	0.400	0.420	0.405	0.465	136,000	58,240	0.4282	0.387	0.373	0.392	0.378	0.434	145,714	0.3997	-1.19%
2023-04-24	0.420	0.410	0.430	0.420	0.470	68,000	29,600	0.4353	0.392	0.383	0.401	0.392	0.439	72,857	0.4063	-3.45%
2023-04-21	0.435	0.420	0.435	0.435	0.445	52,000	22,840	0.4392	0.406	0.392	0.406	0.406	0.415	55,714	0.4099	-4.40%
2023-04-20	0.455	0.440	0.460	0.440	0.465	332,000	151,480	0.4563	0.425	0.411	0.429	0.411	0.434	355,714	0.4258	-1.09%
2023-04-19	0.460	0.450	0.460	0.455	0.475	588,000	272,160	0.4629	0.429	0.420	0.429	0.425	0.443	630,000	0.4320	-2.13%
2023-04-18	0.470	0.460	0.470	0.460	0.470	964,000	449,660	0.4665	0.439	0.429	0.439	0.429	0.439	1,032,857	0.4354	0.00%
2023-04-17	0.470	0.465	0.475	0.465	0.485	892,000	425,580	0.4771	0.439	0.434	0.443	0.434	0.453	955,714	0.4453	-2.08%
2023-04-14	0.480	0.480	0.485	0.475	0.490	858,000	414,540	0.4831	0.448	0.448	0.453	0.443	0.457	919,286	0.4509	-2.04%
2023-04-13	0.490	0.470	0.495	0.480	0.490	466,000	225,000	0.4828	0.457	0.439	0.462	0.448	0.457	499,286	0.4506	2.08%
2023-04-12	0.480	0.475	0.480	0.460	0.500	322,000	153,640	0.4771	0.448	0.443	0.448	0.429	0.467	345,000	0.4453	-4.00%
2023-04-11	0.500	0.500	0.510	0.480	0.510	145,000	70,980	0.4895	0.467	0.467	0.476	0.448	0.476	155,357	0.4569	-1.96%
2023-04-06	0.510	0.510	0.520	0.455	0.510	1,270,000	626,510	0.4933	0.476	0.476	0.485	0.425	0.476	1,360,714	0.4604	5.15%
2023-04-04	0.485	0.450	0.485	0.425	0.485	1,096,000	514,320	0.4693	0.453	0.420	0.453	0.397	0.453	1,174,286	0.4380	15.48%
2023-04-03	0.420	0.420	0.430	0.390	0.425	3,612,000	1,511,310	0.4184	0.392	0.392	0.401	0.364	0.397	3,870,000	0.3905	3.70%
2023-03-31	0.405	0.395	0.410	0.385	0.405	5,160,000	2,030,200	0.3934	0.378	0.369	0.383	0.359	0.378	5,528,571	0.3672	3.85%
2023-03-30	0.390	0.370	0.400	0.380	0.390	3,070,000	1,183,760	0.3856	0.364	0.345	0.373	0.355	0.364	3,289,286	0.3599	-1.27%
2023-03-29	0.395	0.385	0.400	0.385	0.395	1,844,000	710,180	0.3851	0.369	0.359	0.373	0.359	0.369	1,975,714	0.3595	2.60%
2023-03-28	0.385	0.385	0.400	0.385	0.395	1,104,000	431,440	0.3908	0.359	0.359	0.373	0.359	0.369	1,182,857	0.3647	0.00%
2023-03-27	0.385	0.380	0.395	0.380	0.385	1,072,000	412,620	0.3849	0.359	0.355	0.369	0.355	0.359	1,148,571	0.3592	2.67%
2023-03-24	0.375	0.375	0.400	0.360	0.395	2,432,000	900,420	0.3702	0.350	0.350	0.373	0.336	0.369	2,605,714	0.3456	1.35%
2023-03-23	0.370	0.370	0.395	0.370	0.380	2,202,000	825,090	0.3747	0.345	0.345	0.369	0.345	0.355	2,359,286	0.3497	-2.63%
2023-03-22	0.380	0.380	0.400	0.365	0.385	1,818,000	682,620	0.3755	0.355	0.355	0.373	0.341	0.359	1,947,857	0.3504	2.70%
2023-03-21	0.370	0.370	0.385	0.360	0.385	2,524,000	925,080	0.3665	0.345	0.345	0.359	0.336	0.359	2,704,286	0.3421	2.78%
2023-03-20	0.360	0.355	0.370	0.355	0.365	2,888,000	1,040,200	0.3602	0.336	0.331	0.345	0.331	0.341	3,094,286	0.3362	0.00%
2023-03-17	0.360	0.345	0.380	0.340	0.370	2,944,000	1,055,260	0.3584	0.336	0.322	0.355	0.317	0.345	3,154,286	0.3345	0.00%
2023-03-16	0.360	0.355	0.360	0.360	0.375	3,212,000	1,174,340	0.3656	0.336	0.331	0.336	0.336	0.350	3,441,429	0.3412	-4.00%
2023-03-15	0.375	0.365	0.375	0.365	0.375	1,100,000	410,300	0.3730	0.350	0.341	0.350	0.341	0.350	1,178,571	0.3481	4.17%
2023-03-14	0.360	0.340	0.360	0.360	0.370	904,000	330,700	0.3658	0.336	0.317	0.336	0.336	0.345	968,571	0.3414	2.86%
2023-03-13	0.350	0.345	0.360	0.345	0.375	2,144,000	785,460	0.3664	0.327	0.322	0.336	0.322	0.350	2,297,143	0.3419	-4.11%
2023-03-10	0.365	0.340	0.380	0.350	0.375	7,364,000	2,679,800	0.3639	0.341	0.317	0.355	0.327	0.350	7,890,000	0.3396	0.00%
2023-03-09	0.365	0.355	0.380	0.350	0.375	7,316,000	2,654,340	0.3628	0.341	0.331	0.355	0.327	0.350	7,838,571	0.3386	0.00%
2023-03-08	0.365	0.345	0.370	0.305	0.380	5,820,000	2,078,180	0.3571	0.341	0.322	0.345	0.285	0.355	6,235,714	0.3333	-2.67%
2023-03-07	0.375	0.365	0.395	0.360	0.395	6,608,000	2,437,520	0.3689	0.350	0.341	0.369	0.336	0.369	7,080,000	0.3443	4.17%
2023-03-06	0.360	0.355	0.360	0.360	0.430	1,665,500	606,145	0.3639	0.336	0.331	0.336	0.336	0.401	1,784,464	0.3397	-7.69%
2023-03-03	0.390	0.385	0.430	0.390	0.395	38,000	14,950	0.3934	0.364	0.359	0.401	0.364	0.369	40,714	0.3672	-2.50%
2023-03-02	0.400	0.380	0.400	0.410	0.410	4,000	1,640	0.4100	0.373	0.355	0.373	0.383	0.383	4,286	0.3827	-2.44%
2023-03-01	0.410	0.410	0.445	-	-	0	0	-	0.383	0.383	0.415	-	-	0	-	2.50%
2023-02-28	0.400	0.400	0.500	0.400	0.400	136,000	54,400	0.4000	0.373	0.373	0.467	0.373	0.373	145,714	0.3733	-2.44%
2023-02-27	0.410	0.400	0.500	-	-	0	0	-	0.383	0.373	0.467	-	-	0	-	0.00%
2023-02-24	0.410	0.410	0.430	0.410	0.410	8,000	3,160	0.3950	0.383	0.383	0.401	0.383	0.383	8,571	0.3687	-4.65%
2023-02-23	0.430	0.410	0.450	0.430	0.430	16,000	6,880	0.4300	0.401	0.383	0.420	0.401	0.401	17,143	0.4013	0.00%
2023-02-22	0.430	0.410	0.450	0.410	0.450	916,000	384,970	0.4203	0.401	0.383	0.420	0.383	0.420	981,429	0.3923	3.61%
2023-02-21	0.415	0.415	0.430	0.415	0.415	800,000	332,000	0.4150	0.387	0.387	0.401	0.387	0.387	857,143	0.3873	-3.49%
2023-02-20	0.430	0.430	0.450	0.425	0.430	2,420,000	1,031,100	0.4261	0.401	0.401	0.420	0.397	0.401	2,592,857	0.3977	0.00%
2023-02-17	0.430	0.430	0.485	0.430	0.490	414,000	178,760	0.4318	0.401	0.401	0.453	0.401	0.457	443,571	0.4030	-1.15%
2023-02-16	0.435	0.430	0.475	0.420	0.435	2,722,000	1,165,820	0.4283	0.406	0.401	0.443	0.392	0.406	2,916,429	0.3997	3.57%
2023-02-15	0.420	0.420	0.480	0.420	0.445	2,408,000	1,033,720	0.4293	0.392	0.392	0.448	0.392	0.415	2,580,000	0.4007	-6.67%
2023-02-14	0.450	0.450	0.480	0.440	0.450	1,064,000	470,740	0.4424	0.420	0.420	0.448	0.411	0.420	1,140,000	0.4129	-1.10%
2023-02-13	0.455	0.445	0.480	0.430	0.455	736,000	317,740	0.4317	0.425	0.415	0.448	0.401	0.425	788,571	0.4029	-2.15%
2023-02-10	0.465	0.465	0.520	0.445	0.465	1,408,000	632,670	0.4493	0.434	0.434	0.485	0.415	0.434	1,508,571	0.4194	-1.06%
2023-02-09	0.470	0.470	0.520	0.450	0.470	1,236,000	566,200	0.4581	0.439	0.439	0.485	0.420	0.439	1,324,286	0.4276	1.08%
2023-02-08	0.465	0.465	0.485	0.465	0.470	896,000	416,740	0.4651	0.434	0.434	0.453	0.434	0.439	960,000	0.4341	-6.06%
2023-02-07	0.495	0.475	0.500	0.460	0.495	828,000	381,360	0.4606	0.462	0.443	0.467	0.429	0.462	887,143	0.4299	3.13%
2023-02-06	0.480	0.475	0.490	0.470	0.495	760,000	359,160	0.4726	0.448	0.443	0.457	0.439	0.462	814,286	0.4411	-7.69%
2023-02-03	0.520	0.510	0.520	0.510	0.520	78,000	40,420	0.5182	0.485	0.476	0.485	0.476	0.485	83,571	0.4837	0.00%
2023-02-02	0.520	0.520	0.530	0.450	0.530	362,000	182,720	0.5048	0.485	0.485	0.495	0.420	0.495	387,857	0.4711	1.96%
2023-02-01	0.510	0.460	0.510	-	-	0	0	-	0.476	0.429	0.476	-	-	0	-	0.00%
2023-01-31	0.510	0.430	0.510	-	-	0	0	-	0.476	0.401	0.476	-	-	0	-	0.00%
2023-01-30	0.510	0.460	0.510	-	-	0	0	-	0.476	0.429	0.476	-	-	0	-	0.00%
2023-01-27	0.510	0.460	0.510	0.510	0.520	112,000	57,480	0.5132	0.476	0.429	0.476	0.476	0.485	120,000	0.4790	2.00%
2023-01-26	0.500	0.455	0.500	0.435	0.540	420,000	212,260	0.5054	0.467	0.425	0.467	0.406	0.504	450,000	0.4717	23.46%
2023-01-20	0.405	0.405	0.460	0.405	0.405	4,500	1,820	0.4044	0.378	0.378	0.429	0.378	0.378	4,821	0.3775	-11.96%
2023-01-19	0.460	0.410	0.490	-	-	0	0	-	0.429	0.383	0.457	-	-	0	-	0.00%
2023-01-18	0.460	0.420	0.490	-	-	0	0	-	0.429	0.392	0.457	-	-	0	-	0.00%
2023-01-17	0.460	0.440	0.465	0.430	0.480	80,000	37,400	0.4675	0.429	0.411	0.434	0.401	0.448	85,714	0.4363	6.98%
2023-01-16	0.430	0.430	0.440	0.425	0.440	48,000	20,560	0.4283	0.401	0.401	0.411	0.397	0.411	51,429	0.3998	-12.24%
2023-01-13	0.490	0.425	0.490	0.490	0.490	6,000	2,920	0.4867	0.457	0.397	0.457	0.457	0.457	6,429	0.4542	12.64%
2023-01-12	0.435	0.435	0.475	0.430	0.435	32,000	13,820	0.4319	0.406	0.406	0.443	0.401	0.406	34,286	0.4031	-3.33%
2023-01-11	0.450	0.400	0.490	0.400	0.475	276,000	120,420	0.4363	0.420	0.373	0.457	0.373	0.443	295,714	0.4072	-2.17%
2023-01-10	0.460	0.460	0.510	0.460	0.470	40,000	18,580	0.4645	0.429	0.429	0.476	0.429	0.439	42,857	0.4335	-7.07%
2023-01-09	0.495	0.460	0.495	-	-	0	0	-	0.462	0.429	0.462	-	-	0	-	-1.00%
2023-01-06	0.500	0.460	0.500	-	-	0	0	-	0.467	0.429	0.467	-	-	0	-	0.00%
2023-01-05	0.500	0.460	0.540	0.460	0.500	36,000	16,720	0.4644	0.467	0.429	0.504	0.429	0.467	38,571	0.4335	8.70%
2023-01-04	0.460	0.460	0.500	0.460	0.465	52,000	24,020	0.4619	0.429	0.429	0.467	0.429	0.434	55,714	0.4311	-4.17%
2023-01-03	0.480	0.460	0.490	0.480	0.500	258,000	126,640	0.4909	0.448	0.429	0.457	0.448	0.467	276,429	0.4581	-4.00%
2022-12-30	0.500	0.485	0.500	0.495	0.500	126,000	62,880	0.4990	0.467	0.453	0.467	0.462	0.467	135,000	0.4658	0.00%
2022-12-29	0.500	0.440	0.500	0.430	0.510	38,000	16,760	0.4411	0.467	0.411	0.467	0.401	0.476	40,714	0.4116	3.09%
2022-12-28	0.485	0.485	0.490	0.445	0.495	462,000	225,820	0.4888	0.453	0.453	0.457	0.415	0.462	495,000	0.4562	1.04%
2022-12-23	0.480	0.405	0.480	0.405	0.480	72,000	30,060	0.4175	0.448	0.378	0.448	0.378	0.448	77,143	0.3897	9.09%
2022-12-22	0.440	0.420	0.475	-	-	0	0	-	0.411	0.392	0.443	-	-	0	-	0.00%
2022-12-21	0.440	0.415	0.480	0.435	0.440	32,000	13,960	0.4363	0.411	0.387	0.448	0.406	0.411	34,286	0.4072	0.00%
2022-12-20	0.440	0.440	0.485	0.440	0.450	102,000	44,870	0.4399	0.411	0.411	0.453	0.411	0.420	109,286	0.4106	-1.12%
2022-12-19	0.445	0.440	0.450	0.435	0.445	170,000	74,620	0.4389	0.415	0.411	0.420	0.406	0.415	182,143	0.4097	2.30%
2022-12-16	0.435	0.435	0.455	0.435	0.490	196,000	88,820	0.4532	0.406	0.406	0.425	0.406	0.457	210,000	0.4230	-8.42%
2022-12-15	0.475	0.435	0.475	0.415	0.495	825,000	376,185	0.4560	0.443	0.406	0.443	0.387	0.462	883,929	0.4256	21.79%
2022-12-14	0.390	0.320	0.405	-	-	0	0	-	0.364	0.299	0.378	-	-	0	-	0.00%
2022-12-13	0.390	0.360	0.420	0.390	0.395	134,000	52,310	0.3904	0.364	0.336	0.392	0.364	0.369	143,571	0.3643	0.00%
2022-12-12	0.390	0.355	0.390	0.390	0.390	24,000	9,360	0.3900	0.364	0.331	0.364	0.364	0.364	25,714	0.3640	-1.27%
2022-12-09	0.395	0.370	0.395	0.330	0.395	764,000	284,640	0.3726	0.369	0.345	0.369	0.308	0.369	818,571	0.3477	27.42%
2022-12-08	0.310	0.310	0.315	0.305	0.305	4,000	1,220	0.3050	0.289	0.289	0.294	0.285	0.285	4,286	0.2847	0.00%
2022-12-07	0.310	0.305	0.310	0.305	0.320	202,000	63,480	0.3143	0.289	0.285	0.289	0.285	0.299	216,429	0.2933	-1.59%
2022-12-06	0.315	0.305	0.315	0.310	0.315	28,000	8,800	0.3143	0.294	0.285	0.294	0.289	0.294	30,000	0.2933	0.00%
2022-12-05	0.315	0.315	0.330	0.310	0.310	30,500	9,802	0.3214	0.294	0.294	0.308	0.289	0.289	32,679	0.3000	0.00%
2022-12-02	0.315	0.315	0.320	0.305	0.305	16,000	4,880	0.3050	0.294	0.294	0.299	0.285	0.285	17,143	0.2847	-1.56%
2022-12-01	0.320	0.305	0.320	0.310	0.320	40,000	12,580	0.3145	0.299	0.285	0.299	0.289	0.299	42,857	0.2935	0.00%
2022-11-30	0.320	0.310	0.325	0.305	0.320	84,000	26,440	0.3148	0.299	0.289	0.303	0.285	0.299	90,000	0.2938	0.00%
2022-11-29	0.320	0.315	0.335	0.320	0.340	38,000	12,500	0.3289	0.299	0.294	0.313	0.299	0.317	40,714	0.3070	-5.88%
2022-11-28	0.340	0.325	0.340	0.315	0.340	36,000	11,550	0.3208	0.317	0.303	0.317	0.294	0.317	38,571	0.2994	-4.23%
2022-11-25	0.355	0.315	0.355	0.380	0.385	44,000	16,800	0.3818	0.331	0.294	0.331	0.355	0.359	47,143	0.3564	2.90%
2022-11-24	0.345	0.315	0.345	-	-	0	0	-	0.322	0.294	0.322	-	-	0	-	-1.43%
2022-11-23	0.350	0.325	0.350	-	-	0	0	-	0.327	0.303	0.327	-	-	0	-	0.00%
2022-11-22	0.350	0.325	0.350	-	-	0	0	-	0.327	0.303	0.327	-	-	0	-	0.00%
2022-11-21	0.350	0.325	0.350	0.350	0.350	8,000	2,800	0.3500	0.327	0.303	0.327	0.327	0.327	8,571	0.3267	-2.78%
2022-11-18	0.360	0.325	0.360	0.375	0.385	12,000	4,580	0.3817	0.336	0.303	0.336	0.350	0.359	12,857	0.3562	1.41%
2022-11-17	0.355	0.325	0.355	-	-	0	0	-	0.331	0.303	0.331	-	-	0	-	-5.33%
2022-11-16	0.375	0.345	0.375	0.345	0.375	12,000	4,260	0.3550	0.350	0.322	0.350	0.322	0.350	12,857	0.3313	5.63%
2022-11-15	0.355	0.350	0.355	0.355	0.355	20,000	7,100	0.3550	0.331	0.327	0.331	0.331	0.331	21,429	0.3313	0.00%
2022-11-14	0.355	0.325	0.355	-	-	0	0	-	0.331	0.303	0.331	-	-	0	-	-1.39%
2022-11-11	0.360	0.330	0.360	0.330	0.360	20,000	6,880	0.3440	0.336	0.308	0.336	0.308	0.336	21,429	0.3211	10.77%
2022-11-10	0.325	0.325	0.350	0.325	0.325	16,000	5,200	0.3250	0.303	0.303	0.327	0.303	0.303	17,143	0.3033	-4.41%
2022-11-09	0.340	0.325	0.340	0.330	0.340	44,000	14,560	0.3309	0.317	0.303	0.317	0.308	0.317	47,143	0.3088	0.00%
2022-11-08	0.340	0.325	0.340	0.345	0.350	32,000	11,180	0.3494	0.317	0.303	0.317	0.322	0.327	34,286	0.3261	-6.85%
2022-11-07	0.365	0.345	0.365	0.365	0.365	10,000	3,620	0.3620	0.341	0.322	0.341	0.341	0.341	10,714	0.3379	0.00%
2022-11-04	0.365	0.345	0.365	0.355	0.365	36,000	12,840	0.3567	0.341	0.322	0.341	0.331	0.341	38,571	0.3329	0.00%
2022-11-03	0.365	0.345	0.365	-	-	0	0	-	0.341	0.322	0.341	-	-	0	-	0.00%
2022-11-02	0.365	0.345	0.365	-	-	0	0	-	0.341	0.322	0.341	-	-	0	-	0.00%
2022-11-01	0.365	0.345	0.365	0.365	0.365	72,000	26,280	0.3650	0.341	0.322	0.341	0.341	0.341	77,143	0.3407	0.00%
2022-10-31	0.365	0.345	0.365	-	-	0	0	-	0.341	0.322	0.341	-	-	0	-	0.00%
2022-10-28	0.365	0.345	0.370	0.345	0.365	14,000	4,950	0.3536	0.341	0.322	0.345	0.322	0.341	15,000	0.3300	2.82%
2022-10-27	0.355	0.355	0.390	0.345	0.345	4,000	1,380	0.3450	0.331	0.331	0.364	0.322	0.322	4,286	0.3220	-1.39%
2022-10-26	0.360	0.345	0.370	0.345	0.360	2,624,000	938,380	0.3576	0.336	0.322	0.345	0.322	0.336	2,811,429	0.3338	-2.70%
2022-10-25	0.370	0.325	0.375	0.330	0.370	4,024,000	1,388,680	0.3451	0.345	0.303	0.350	0.308	0.345	4,311,429	0.3221	13.85%
2022-10-24	0.325	0.300	0.330	0.325	0.335	52,500	17,315	0.3298	0.303	0.280	0.308	0.303	0.313	56,250	0.3078	-9.72%
2022-10-21	0.360	0.325	0.360	-	-	0	0	-	0.336	0.303	0.336	-	-	0	-	0.00%
2022-10-20	0.360	0.325	0.360	-	-	0	0	-	0.336	0.303	0.336	-	-	0	-	-4.00%
2022-10-19	0.375	0.325	0.375	-	-	0	0	-	0.350	0.303	0.350	-	-	0	-	-1.32%
2022-10-18	0.380	0.335	0.380	-	-	0	0	-	0.355	0.313	0.355	-	-	0	-	-1.30%
2022-10-17	0.385	0.335	0.390	0.325	0.390	50,000	17,920	0.3584	0.359	0.313	0.364	0.303	0.364	53,571	0.3345	4.05%
2022-10-14	0.370	0.365	0.370	0.370	0.370	16,000	5,920	0.3700	0.345	0.341	0.345	0.345	0.345	17,143	0.3453	0.00%
2022-10-13	0.370	0.365	0.370	0.360	0.370	1,082,000	389,580	0.3601	0.345	0.341	0.345	0.336	0.345	1,159,286	0.3361	0.00%
2022-10-12	0.370	0.335	0.370	0.335	0.370	18,000	6,480	0.3600	0.345	0.313	0.345	0.313	0.345	19,286	0.3360	-2.63%
2022-10-11	0.380	0.340	0.380	0.330	0.380	52,000	18,060	0.3473	0.355	0.317	0.355	0.308	0.355	55,714	0.3242	1.33%
2022-10-10	0.375	0.335	0.380	0.330	0.375	52,000	18,060	0.3473	0.350	0.313	0.355	0.308	0.350	55,714	0.3242	15.38%
2022-10-07	0.325	0.325	0.360	0.325	0.335	56,000	18,400	0.3286	0.303	0.303	0.336	0.303	0.313	60,000	0.3067	-14.47%
2022-10-06	0.380	0.325	0.380	0.320	0.380	90,000	30,820	0.3424	0.355	0.303	0.355	0.299	0.355	96,429	0.3196	0.00%
2022-10-05	0.380	0.350	0.380	0.380	0.395	12,000	4,620	0.3850	0.355	0.327	0.355	0.355	0.369	12,857	0.3593	-3.80%
2022-10-03	0.395	0.330	0.395	-	-	0	0	-	0.369	0.308	0.369	-	-	0	-	-2.47%
2022-09-30	0.405	0.380	0.415	0.325	0.405	44,000	15,830	0.3598	0.378	0.355	0.387	0.303	0.378	47,143	0.3358	3.85%
2022-09-29	0.390	0.390	0.395	0.365	0.390	3,516,000	1,350,140	0.3840	0.364	0.364	0.369	0.341	0.364	3,767,143	0.3584	5.41%
2022-09-28	0.370	0.305	0.370	0.300	0.385	144,000	49,920	0.3467	0.345	0.285	0.345	0.280	0.359	154,286	0.3236	-6.33%
2022-09-27	0.395	0.375	0.410	0.285	0.400	69,000	26,010	0.3770	0.369	0.350	0.383	0.266	0.373	73,929	0.3518	14.49%
2022-09-26	0.345	-	0.370	0.330	0.345	18,000	5,960	0.3311	0.322	-	0.345	0.308	0.322	19,286	0.3090	2.99%
2022-09-23	0.335	-	0.335	-	-	0	0	-	0.313	-	0.313	-	-	0	-	0.00%
2022-09-22	0.335	0.335	0.350	0.330	0.340	26,000	8,660	0.3331	0.313	0.313	0.327	0.308	0.317	27,857	0.3109	-9.46%
2022-09-21	0.370	0.330	0.370	-	-	0	0	-	0.345	0.308	0.345	-	-	0	-	0.00%
2022-09-20	0.370	0.330	0.395	0.370	0.370	4,000	1,480	0.3700	0.345	0.308	0.369	0.345	0.345	4,286	0.3453	0.00%
2022-09-19	0.370	0.330	0.395	-	-	0	0	-	0.345	0.308	0.369	-	-	0	-	0.00%
2022-09-16	0.370	0.365	0.400	-	-	0	0	-	0.345	0.341	0.373	-	-	0	-	0.00%
2022-09-15	0.370	0.330	0.370	0.370	0.370	5,500	1,990	0.3618	0.345	0.308	0.345	0.345	0.345	5,893	0.3377	0.00%
2022-09-14	0.370	0.370	0.400	-	-	0	0	-	0.345	0.345	0.373	-	-	0	-	0.00%
2022-09-13	0.370	0.350	0.370	-	-	0	0	-	0.345	0.327	0.345	-	-	0	-	0.00%
2022-09-09	0.370	0.360	0.370	0.345	0.370	35,910	12,944	0.3605	0.345	0.336	0.345	0.322	0.345	38,475	0.3364	8.82%
2022-09-08	0.340	0.340	0.370	0.325	0.360	28,000	9,720	0.3471	0.317	0.317	0.345	0.303	0.336	30,000	0.3240	-5.56%
2022-09-07	0.360	0.360	0.365	0.355	0.360	26,000	9,260	0.3562	0.336	0.336	0.341	0.331	0.336	27,857	0.3324	-2.70%
2022-09-06	0.370	0.340	0.380	0.325	0.390	150,000	54,360	0.3624	0.345	0.317	0.355	0.303	0.364	160,714	0.3382	-3.90%
2022-09-05	0.385	0.375	0.425	0.380	0.385	14,000	5,370	0.3836	0.359	0.350	0.397	0.355	0.359	15,000	0.3580	-11.49%
2022-09-02	0.435	0.365	0.435	0.365	0.435	64,000	26,010	0.4064	0.406	0.341	0.406	0.341	0.406	68,571	0.3793	0.00%
2022-09-01	0.435	0.400	0.435	-	-	0	0	-	0.406	0.373	0.406	-	-	0	-	0.00%
2022-08-31	0.435	0.430	0.435	0.420	0.435	48,000	20,400	0.4250	0.406	0.401	0.406	0.392	0.406	51,429	0.3967	2.35%
2022-08-30	0.425	0.425	0.430	0.405	0.420	78,000	32,000	0.4103	0.397	0.397	0.401	0.378	0.392	83,571	0.3829	4.94%
2022-08-29	0.405	0.355	0.405	0.335	0.405	40,000	15,180	0.3795	0.378	0.331	0.378	0.313	0.378	42,857	0.3542	1.25%
2022-08-26	0.400	0.395	0.405	0.335	0.400	98,000	38,300	0.3908	0.373	0.369	0.378	0.313	0.373	105,000	0.3648	0.00%
2022-08-25	0.400	0.315	0.410	0.305	0.410	12,000	4,690	0.3908	0.373	0.294	0.383	0.285	0.383	12,857	0.3648	-2.44%
2022-08-24	0.410	0.360	0.410	0.360	0.420	12,000	4,780	0.3983	0.383	0.336	0.383	0.336	0.392	12,857	0.3718	-2.38%
2022-08-23	0.420	0.410	0.420	0.420	0.420	18,000	7,560	0.4200	0.392	0.383	0.392	0.392	0.392	19,286	0.3920	-0.00%
2022-08-22	0.042	0.042	0.043	0.042	0.043	885,000	37,275	0.0421	0.392	0.392	0.401	0.392	0.401	94,821	0.3931	0.00%
2022-08-19	0.042	0.042	0.043	0.041	0.043	980,000	40,820	0.0417	0.392	0.392	0.401	0.383	0.401	105,000	0.3888	-2.33%
2022-08-18	0.043	0.042	0.043	0.043	0.043	345,000	14,815	0.0429	0.401	0.392	0.401	0.401	0.401	36,964	0.4008	0.00%
2022-08-17	0.043	0.043	0.047	0.043	0.043	60,000	2,580	0.0430	0.401	0.401	0.439	0.401	0.401	6,429	0.4013	-8.51%
2022-08-16	0.047	0.045	0.047	0.047	0.047	100,000	4,700	0.0470	0.439	0.420	0.439	0.439	0.439	10,714	0.4387	4.44%
2022-08-15	0.045	0.045	0.048	0.045	0.047	1,040,000	47,640	0.0458	0.420	0.420	0.448	0.420	0.439	111,429	0.4275	-6.25%
2022-08-12	0.048	0.048	0.051	0.046	0.049	1,640,000	79,920	0.0487	0.448	0.448	0.476	0.429	0.457	175,714	0.4548	-5.88%
2022-08-11	0.051	0.050	0.051	0.051	0.054	340,000	17,400	0.0512	0.476	0.467	0.476	0.476	0.504	36,429	0.4776	0.00%
2022-08-10	0.051	0.051	0.053	0.051	0.051	520,000	26,520	0.0510	0.476	0.476	0.495	0.476	0.476	55,714	0.4760	-7.27%
2022-08-09	0.055	0.051	0.055	-	-	0	0	-	0.513	0.476	0.513	-	-	0	-	0.00%
2022-08-08	0.055	0.051	0.055	0.055	0.056	200,000	11,060	0.0553	0.513	0.476	0.513	0.513	0.523	21,429	0.5161	0.00%
2022-08-05	0.055	0.051	0.055	0.055	0.055	20,000	1,100	0.0550	0.513	0.476	0.513	0.513	0.513	2,143	0.5133	1.85%
2022-08-04	0.054	0.051	0.054	-	-	0	0	-	0.504	0.476	0.504	-	-	0	-	0.00%
2022-08-03	0.054	0.052	0.054	0.051	0.055	580,000	30,740	0.0530	0.504	0.485	0.504	0.476	0.513	62,143	0.4947	3.85%
2022-08-02	0.052	0.051	0.055	0.051	0.053	1,440,000	74,600	0.0518	0.485	0.476	0.513	0.476	0.495	154,286	0.4835	-1.89%
2022-08-01	0.053	0.052	0.054	0.053	0.053	1,020,000	54,060	0.0530	0.495	0.485	0.504	0.495	0.495	109,286	0.4947	-1.85%
2022-07-29	0.054	0.053	0.054	0.054	0.055	180,000	9,740	0.0541	0.504	0.495	0.504	0.504	0.513	19,286	0.5050	0.00%
2022-07-28	0.054	0.052	0.055	0.053	0.053	80,000	4,240	0.0530	0.504	0.485	0.513	0.495	0.495	8,571	0.4947	0.00%
2022-07-27	0.054	0.053	0.054	0.053	0.054	340,000	18,060	0.0531	0.504	0.495	0.504	0.495	0.504	36,429	0.4958	0.00%
2022-07-26	0.054	0.052	0.054	0.053	0.054	840,000	44,720	0.0532	0.504	0.485	0.504	0.495	0.504	90,000	0.4969	-3.57%
2022-07-25	0.056	0.054	0.056	0.053	0.053	240,000	12,780	0.0533	0.523	0.504	0.523	0.495	0.495	25,714	0.4970	0.00%
2022-07-22	0.056	0.053	0.056	0.053	0.060	2,380,000	128,560	0.0540	0.523	0.495	0.523	0.495	0.560	255,000	0.5042	5.66%
2022-07-21	0.053	0.053	0.055	0.052	0.057	2,400,000	130,160	0.0542	0.495	0.495	0.513	0.485	0.532	257,143	0.5062	-7.02%
2022-07-20	0.057	0.057	0.061	0.057	0.062	1,840,000	109,440	0.0595	0.532	0.532	0.569	0.532	0.579	197,143	0.5551	-5.00%
2022-07-19	0.060	0.060	0.061	0.060	0.062	2,160,000	131,760	0.0610	0.560	0.560	0.569	0.560	0.579	231,429	0.5693	-3.23%
2022-07-18	0.062	0.061	0.062	0.060	0.064	760,000	47,760	0.0628	0.579	0.569	0.579	0.560	0.597	81,429	0.5865	-3.13%
2022-07-15	0.064	0.064	0.065	0.064	0.065	2,640,000	169,940	0.0644	0.597	0.597	0.607	0.597	0.607	282,857	0.6008	-3.03%
2022-07-14	0.066	0.066	0.067	0.065	0.067	1,465,000	97,100	0.0663	0.616	0.616	0.625	0.607	0.625	156,964	0.6186	0.00%
2022-07-13	0.066	0.066	0.067	0.066	0.068	500,000	33,720	0.0674	0.616	0.616	0.625	0.616	0.635	53,571	0.6294	-2.94%
2022-07-12	0.068	0.067	0.068	0.066	0.078	2,340,000	159,300	0.0681	0.635	0.625	0.635	0.616	0.728	250,714	0.6354	-4.23%
2022-07-11	0.071	0.070	0.071	0.070	0.072	3,080,000	217,980	0.0708	0.663	0.653	0.663	0.653	0.672	330,000	0.6605	-2.74%
2022-07-08	0.073	0.073	0.075	0.073	0.073	160,000	11,680	0.0730	0.681	0.681	0.700	0.681	0.681	17,143	0.6813	0.00%
2022-07-07	0.073	0.073	0.075	0.073	0.075	460,000	33,920	0.0737	0.681	0.681	0.700	0.681	0.700	49,286	0.6882	0.00%
2022-07-06	0.073	0.073	0.075	0.072	0.076	940,000	69,860	0.0743	0.681	0.681	0.700	0.672	0.709	100,714	0.6936	0.00%
2022-07-05	0.073	0.073	0.075	0.073	0.073	620,000	45,260	0.0730	0.681	0.681	0.700	0.681	0.681	66,429	0.6813	-2.67%
2022-07-04	0.075	0.073	0.075	0.073	0.075	980,000	72,220	0.0737	0.700	0.681	0.700	0.681	0.700	105,000	0.6878	0.00%
2022-06-30	0.075	0.073	0.076	0.073	0.075	580,000	43,180	0.0744	0.700	0.681	0.709	0.681	0.700	62,143	0.6949	-1.32%
2022-06-29	0.076	0.074	0.078	0.076	0.076	40,000	3,040	0.0760	0.709	0.691	0.728	0.709	0.709	4,286	0.7093	0.00%
2022-06-28	0.076	0.076	0.077	0.076	0.077	805,843	61,929	0.0768	0.709	0.709	0.719	0.709	0.719	86,340	0.7173	-1.30%
2022-06-27	0.077	0.077	0.078	0.076	0.078	565,000	43,690	0.0773	0.719	0.719	0.728	0.709	0.728	60,536	0.7217	0.00%
2022-06-24	0.077	0.077	0.078	0.076	0.082	840,000	65,000	0.0774	0.719	0.719	0.728	0.709	0.765	90,000	0.7222	1.32%
2022-06-23	0.076	0.076	0.079	0.075	0.086	4,770,000	381,210	0.0799	0.709	0.709	0.737	0.700	0.803	511,071	0.7459	2.70%
2022-06-22	0.074	0.074	0.077	0.074	0.084	1,280,000	98,900	0.0773	0.691	0.691	0.719	0.691	0.784	137,143	0.7211	-1.33%
2022-06-21	0.075	0.074	0.075	0.072	0.076	985,000	71,410	0.0725	0.700	0.691	0.700	0.672	0.709	105,536	0.6766	-1.32%
2022-06-20	0.076	0.074	0.077	0.074	0.076	480,000	35,880	0.0748	0.709	0.691	0.719	0.691	0.709	51,429	0.6977	2.70%
2022-06-17	0.074	0.072	0.075	0.071	0.074	860,000	62,740	0.0730	0.691	0.672	0.700	0.663	0.691	92,143	0.6809	2.78%
2022-06-16	0.072	0.071	0.073	0.072	0.075	1,520,000	111,880	0.0736	0.672	0.663	0.681	0.672	0.700	162,857	0.6870	-4.00%
2022-06-15	0.075	0.074	0.075	0.073	0.079	3,740,000	283,040	0.0757	0.700	0.691	0.700	0.681	0.737	400,714	0.7063	-2.60%
2022-06-14	0.077	0.076	0.077	0.076	0.078	280,000	21,540	0.0769	0.719	0.709	0.719	0.709	0.728	30,000	0.7180	-1.28%
2022-06-13	0.078	0.078	0.080	0.078	0.079	540,000	42,640	0.0790	0.728	0.728	0.747	0.728	0.737	57,857	0.7370	-2.50%
2022-06-10	0.080	0.078	0.080	0.077	0.087	3,520,000	277,460	0.0788	0.747	0.728	0.747	0.719	0.812	377,143	0.7357	2.56%
2022-06-09	0.078	0.078	0.080	0.077	0.081	1,760,000	138,300	0.0786	0.728	0.728	0.747	0.719	0.756	188,571	0.7334	-3.70%
2022-06-08	0.081	0.081	0.082	0.078	0.082	580,000	46,520	0.0802	0.756	0.756	0.765	0.728	0.765	62,143	0.7486	0.00%
2022-06-07	0.081	0.081	0.083	0.080	0.083	1,245,000	101,075	0.0812	0.756	0.756	0.775	0.747	0.775	133,393	0.7577	-1.22%
2022-06-06	0.082	0.080	0.082	0.080	0.083	140,000	11,560	0.0826	0.765	0.747	0.765	0.747	0.775	15,000	0.7707	-1.20%
2022-06-02	0.083	0.079	0.083	0.076	0.084	2,360,000	188,160	0.0797	0.775	0.737	0.775	0.709	0.784	252,857	0.7441	3.75%
2022-06-01	0.080	0.079	0.082	0.079	0.082	1,620,000	129,220	0.0798	0.747	0.737	0.765	0.737	0.765	173,571	0.7445	0.00%
2022-05-31	0.080	0.076	0.080	0.073	0.083	3,020,000	236,280	0.0782	0.747	0.709	0.747	0.681	0.775	323,571	0.7302	2.56%
2022-05-30	0.078	0.078	0.081	0.078	0.079	1,085,000	85,565	0.0789	0.728	0.728	0.756	0.728	0.737	116,250	0.7360	-1.27%
2022-05-27	0.079	0.078	0.084	0.078	0.080	46,940,000	3,714,920	0.0791	0.737	0.728	0.784	0.728	0.747	5,029,286	0.7387	1.28%
2022-05-26	0.078	0.078	0.080	0.078	0.079	1,280,000	100,360	0.0784	0.728	0.728	0.747	0.728	0.737	137,143	0.7318	-2.50%
2022-05-25	0.080	0.077	0.082	0.077	0.085	5,740,000	458,420	0.0799	0.747	0.719	0.765	0.719	0.793	615,000	0.7454	1.27%
2022-05-24	0.079	0.078	0.079	0.078	0.085	13,380,000	1,070,860	0.0800	0.737	0.728	0.737	0.728	0.793	1,433,571	0.7470	1.28%
2022-05-23	0.078	0.078	0.081	0.076	0.083	360,000	28,240	0.0784	0.728	0.728	0.756	0.709	0.775	38,571	0.7321	-2.50%
2022-05-20	0.080	0.078	0.080	0.077	0.080	1,040,000	81,740	0.0786	0.747	0.728	0.747	0.719	0.747	111,429	0.7336	3.90%
2022-05-19	0.077	0.077	0.081	0.070	0.080	3,460,000	252,400	0.0729	0.719	0.719	0.756	0.653	0.747	370,714	0.6808	-6.10%
2022-05-18	0.082	0.080	0.082	0.078	0.092	7,720,000	640,920	0.0830	0.765	0.747	0.765	0.728	0.859	827,143	0.7749	1.23%
2022-05-17	0.081	0.081	0.086	0.080	0.083	1,200,000	96,580	0.0805	0.756	0.756	0.803	0.747	0.775	128,571	0.7512	-4.71%
2022-05-16	0.085	0.085	0.086	0.071	0.089	2,820,000	237,800	0.0843	0.793	0.793	0.803	0.663	0.831	302,143	0.7870	6.25%
2022-05-13	0.080	0.079	0.082	0.077	0.090	1,380,000	114,500	0.0830	0.747	0.737	0.765	0.719	0.840	147,857	0.7744	8.11%
2022-05-12	0.074	0.074	0.078	0.074	0.084	1,100,000	87,760	0.0798	0.691	0.691	0.728	0.691	0.784	117,857	0.7446	-11.90%
2022-05-11	0.084	0.077	0.084	0.077	0.085	640,000	51,600	0.0806	0.784	0.719	0.784	0.719	0.793	68,571	0.7525	5.00%
2022-05-10	0.080	0.079	0.084	0.079	0.085	800,000	64,760	0.0810	0.747	0.737	0.784	0.737	0.793	85,714	0.7555	-6.98%
2022-05-06	0.086	0.083	0.087	0.082	0.093	2,780,000	240,120	0.0864	0.803	0.775	0.812	0.765	0.868	297,857	0.8062	-7.53%
2022-05-05	0.093	0.090	0.095	0.090	0.093	240,000	21,800	0.0908	0.868	0.840	0.887	0.840	0.868	25,714	0.8478	2.20%
2022-05-04	0.091	0.089	0.092	0.090	0.094	1,240,000	114,020	0.0920	0.849	0.831	0.859	0.840	0.877	132,857	0.8582	-3.19%
2022-05-03	0.094	0.093	0.094	0.093	0.098	880,000	83,560	0.0950	0.877	0.868	0.877	0.868	0.915	94,286	0.8862	-3.09%
2022-04-29	0.097	0.097	0.100	0.092	0.100	2,660,000	260,260	0.0978	0.905	0.905	0.933	0.859	0.933	285,000	0.9132	4.30%
2022-04-28	0.093	0.091	0.094	0.091	0.093	340,000	31,020	0.0912	0.868	0.849	0.877	0.849	0.868	36,429	0.8515	2.20%
2022-04-27	0.091	0.091	0.093	0.091	0.094	560,000	51,540	0.0920	0.849	0.849	0.868	0.849	0.877	60,000	0.8590	-3.19%
2022-04-26	0.094	0.094	0.095	0.094	0.098	780,000	74,500	0.0955	0.877	0.877	0.887	0.877	0.915	83,571	0.8915	-4.08%
2022-04-25	0.098	0.096	0.099	0.094	0.101	4,780,000	468,960	0.0981	0.915	0.896	0.924	0.877	0.943	512,143	0.9157	-8.41%
2022-04-22	0.107	0.102	0.108	0.100	0.109	4,060,000	416,920	0.1027	0.999	0.952	1.008	0.933	1.017	435,000	0.9584	1.90%
2022-04-21	0.105	0.105	0.110	0.103	0.110	2,460,000	262,520	0.1067	0.980	0.980	1.027	0.961	1.027	263,571	0.9960	-8.70%
2022-04-20	0.115	0.115	0.116	0.115	0.125	7,740,000	924,060	0.1194	1.073	1.073	1.083	1.073	1.167	829,286	1.1143	0.00%
2022-04-19	0.115	0.112	0.117	0.109	0.115	1,160,000	130,960	0.1129	1.073	1.045	1.092	1.017	1.073	124,286	1.0537	0.00%
2022-04-14	0.115	0.113	0.114	0.102	0.115	6,480,000	704,960	0.1088	1.073	1.055	1.064	0.952	1.073	694,286	1.0154	8.49%
2022-04-13	0.106	0.104	0.106	0.100	0.112	4,580,000	488,200	0.1066	0.989	0.971	0.989	0.933	1.045	490,714	0.9949	6.00%
2022-04-12	0.100	0.099	0.100	0.098	0.107	5,800,000	592,460	0.1021	0.933	0.924	0.933	0.915	0.999	621,429	0.9534	-6.54%
2022-04-11	0.107	0.107	0.109	0.106	0.110	1,760,000	189,920	0.1079	0.999	0.999	1.017	0.989	1.027	188,571	1.0072	-2.73%
2022-04-08	0.110	0.110	0.114	0.106	0.115	3,500,000	389,880	0.1114	1.027	1.027	1.064	0.989	1.073	375,000	1.0397	0.00%
2022-04-07	0.110	0.110	0.112	0.108	0.115	4,920,000	539,000	0.1096	1.027	1.027	1.045	1.008	1.073	527,143	1.0225	-2.65%
2022-04-06	0.113	0.113	0.115	0.106	0.116	2,610,000	294,380	0.1128	1.055	1.055	1.073	0.989	1.083	279,643	1.0527	6.60%
2022-04-04	0.106	0.106	0.113	0.106	0.121	7,040,000	785,000	0.1115	0.989	0.989	1.055	0.989	1.129	754,286	1.0407	-10.17%
2022-04-01	0.118	0.117	0.119	0.112	0.139	10,380,000	1,235,480	0.1190	1.101	1.092	1.111	1.045	1.297	1,112,143	1.1109	5.36%
2022-03-31	0.112	0.112	0.113	0.108	0.138	33,740,000	4,130,880	0.1224	1.045	1.045	1.055	1.008	1.288	3,615,000	1.1427	-6.67%
2022-03-30	0.120	0.119	0.120	0.088	0.125	73,755,000	8,212,470	0.1113	1.120	1.111	1.120	0.821	1.167	7,902,321	1.0392	36.36%
2022-03-29	0.088	0.088	0.090	0.082	0.091	9,100,000	798,420	0.0877	0.821	0.821	0.840	0.765	0.849	975,000	0.8189	6.02%
2022-03-28	0.083	0.082	0.086	0.081	0.089	2,480,000	206,480	0.0833	0.775	0.765	0.803	0.756	0.831	265,714	0.7771	-1.19%
2022-03-25	0.084	0.084	0.086	0.084	0.086	2,560,000	217,060	0.0848	0.784	0.784	0.803	0.784	0.803	274,286	0.7914	-2.33%
2022-03-24	0.086	0.082	0.086	0.079	0.088	6,620,000	551,400	0.0833	0.803	0.765	0.803	0.737	0.821	709,286	0.7774	1.18%
2022-03-23	0.085	0.083	0.085	0.074	0.092	9,980,000	832,780	0.0834	0.793	0.775	0.793	0.691	0.859	1,069,286	0.7788	13.33%
2022-03-22	0.075	0.074	0.075	0.073	0.076	1,820,000	136,200	0.0748	0.700	0.691	0.700	0.681	0.709	195,000	0.6985	-2.60%
2022-03-21	0.077	0.077	0.079	0.070	0.084	22,940,000	1,820,560	0.0794	0.719	0.719	0.737	0.653	0.784	2,457,857	0.7407	1.32%
2022-03-18	0.076	0.076	0.077	0.072	0.078	2,540,000	188,860	0.0744	0.709	0.709	0.719	0.672	0.728	272,143	0.6940	-2.56%
2022-03-17	0.078	0.077	0.079	0.075	0.081	2,840,000	221,560	0.0780	0.728	0.719	0.737	0.700	0.756	304,286	0.7281	4.00%
2022-03-16	0.075	0.075	0.077	0.070	0.077	3,570,000	262,670	0.0736	0.700	0.700	0.719	0.653	0.719	382,500	0.6867	5.63%
2022-03-15	0.071	0.069	0.071	0.069	0.092	11,740,000	914,660	0.0779	0.663	0.644	0.663	0.644	0.859	1,257,857	0.7272	-5.33%
2022-03-14	0.075	0.074	0.075	0.074	0.079	2,080,000	155,980	0.0750	0.700	0.691	0.700	0.691	0.737	222,857	0.6999	-5.06%
2022-03-11	0.079	0.078	0.080	0.072	0.080	2,840,000	214,820	0.0756	0.737	0.728	0.747	0.672	0.747	304,286	0.7060	1.28%
2022-03-10	0.078	0.077	0.080	0.076	0.078	2,500,000	194,600	0.0778	0.728	0.719	0.747	0.709	0.728	267,857	0.7265	0.00%
2022-03-09	0.078	0.076	0.078	0.075	0.080	4,060,000	313,940	0.0773	0.728	0.709	0.728	0.700	0.747	435,000	0.7217	-3.70%
2022-03-08	0.081	0.080	0.081	0.079	0.094	7,870,000	668,580	0.0850	0.756	0.747	0.756	0.737	0.877	843,214	0.7929	2.53%
2022-03-07	0.079	0.079	0.080	0.079	0.084	7,020,000	560,940	0.0799	0.737	0.737	0.747	0.737	0.784	752,143	0.7458	-10.23%
2022-03-04	0.088	0.085	0.088	0.083	0.088	7,280,000	618,580	0.0850	0.821	0.793	0.821	0.775	0.821	780,000	0.7931	1.15%
2022-03-03	0.087	0.087	0.089	0.087	0.090	2,285,000	200,505	0.0877	0.812	0.812	0.831	0.812	0.840	244,821	0.8190	-1.14%
2022-03-02	0.088	0.088	0.089	0.087	0.092	4,280,000	379,140	0.0886	0.821	0.821	0.831	0.812	0.859	458,571	0.8268	-1.12%
2022-03-01	0.089	0.089	0.093	0.088	0.095	2,530,000	226,945	0.0897	0.831	0.831	0.868	0.821	0.887	271,071	0.8372	-3.26%
2022-02-28	0.092	0.091	0.092	0.089	0.099	25,520,000	2,285,220	0.0895	0.859	0.849	0.859	0.831	0.924	2,734,286	0.8358	3.37%
2022-02-25	0.089	0.089	0.090	0.088	0.095	1,760,000	159,840	0.0908	0.831	0.831	0.840	0.821	0.887	188,571	0.8476	-2.20%
2022-02-24	0.091	0.090	0.092	0.090	0.094	6,400,000	587,720	0.0918	0.849	0.840	0.859	0.840	0.877	685,714	0.8571	-2.15%
2022-02-23	0.093	0.093	0.094	0.090	0.094	2,760,000	255,360	0.0925	0.868	0.868	0.877	0.840	0.877	295,714	0.8635	0.00%
2022-02-22	0.093	0.091	0.093	0.086	0.094	3,840,000	344,840	0.0898	0.868	0.849	0.868	0.803	0.877	411,429	0.8382	1.09%
2022-02-21	0.092	0.091	0.092	0.090	0.097	3,220,000	300,320	0.0933	0.859	0.849	0.859	0.840	0.905	345,000	0.8705	4.55%
2022-02-18	0.088	0.088	0.090	0.087	0.090	1,480,000	131,740	0.0890	0.821	0.821	0.840	0.812	0.840	158,571	0.8308	-2.22%
2022-02-17	0.090	0.089	0.090	0.087	0.092	3,900,000	350,140	0.0898	0.840	0.831	0.840	0.812	0.859	417,857	0.8379	2.27%
2022-02-16	0.088	0.087	0.088	0.086	0.095	7,985,000	717,675	0.0899	0.821	0.812	0.821	0.803	0.887	855,536	0.8389	-8.33%
2022-02-15	0.096	0.094	0.096	0.092	0.097	6,400,000	608,060	0.0950	0.896	0.877	0.896	0.859	0.905	685,714	0.8868	3.23%
2022-02-14	0.093	0.092	0.094	0.090	0.098	9,180,000	859,660	0.0936	0.868	0.859	0.877	0.840	0.915	983,571	0.8740	2.20%
2022-02-11	0.091	0.091	0.092	0.090	0.103	14,260,000	1,359,520	0.0953	0.849	0.849	0.859	0.840	0.961	1,527,857	0.8898	-10.78%
2022-02-10	0.102	0.102	0.103	0.099	0.104	8,300,000	843,600	0.1016	0.952	0.952	0.961	0.924	0.971	889,286	0.9486	0.99%
2022-02-09	0.101	0.100	0.101	0.100	0.107	14,220,000	1,455,060	0.1023	0.943	0.933	0.943	0.933	0.999	1,523,571	0.9550	-5.61%
2022-02-08	0.107	0.106	0.108	0.106	0.115	12,260,000	1,342,740	0.1095	0.999	0.989	1.008	0.989	1.073	1,313,571	1.0222	0.94%
2022-02-07	0.106	0.107	0.108	0.105	0.111	8,540,000	913,080	0.1069	0.989	0.999	1.008	0.980	1.036	915,000	0.9979	-4.50%
2022-02-04	0.111	0.111	0.112	0.109	0.119	7,160,000	799,780	0.1117	1.036	1.036	1.045	1.017	1.111	767,143	1.0425	-3.48%
2022-01-31	0.115	0.113	0.115	0.112	0.123	30,840,000	3,640,020	0.1180	1.073	1.055	1.073	1.045	1.148	3,304,286	1.1016	3.60%
2022-01-28	0.111	0.110	0.112	0.105	0.118	28,260,000	3,174,660	0.1123	1.036	1.027	1.045	0.980	1.101	3,027,857	1.0485	-0.89%
2022-01-27	0.112	0.112	0.114	0.110	0.127	18,060,000	2,102,580	0.1164	1.045	1.045	1.064	1.027	1.185	1,935,000	1.0866	-5.88%
2022-01-26	0.119	0.118	0.119	0.117	0.131	30,960,000	3,826,400	0.1236	1.111	1.101	1.111	1.092	1.223	3,317,143	1.1535	-3.25%
2022-01-25	0.123	0.122	0.123	0.107	0.128	70,820,000	8,261,300	0.1167	1.148	1.139	1.148	0.999	1.195	7,587,857	1.0888	6.96%
2022-01-24	0.115	0.112	0.115	0.104	0.122	40,400,000	4,493,400	0.1112	1.073	1.045	1.073	0.971	1.139	4,328,571	1.0381	-5.74%
2022-01-21	0.122	0.121	0.122	0.120	0.140	47,000,000	6,038,780	0.1285	1.139	1.129	1.139	1.120	1.307	5,035,714	1.1992	-10.29%
2022-01-20	0.136	0.136	0.137	0.136	0.166	103,260,000	15,243,680	0.1476	1.269	1.269	1.279	1.269	1.549	11,063,571	1.3778	-12.82%
2022-01-19	0.156	0.155	0.156	0.151	0.174	97,260,000	15,733,140	0.1618	1.456	1.447	1.456	1.409	1.624	10,420,714	1.5098	-8.24%
2022-01-18	0.170	0.169	0.170	0.142	0.183	101,400,000	16,449,320	0.1622	1.587	1.577	1.587	1.325	1.708	10,864,286	1.5141	4.29%
2022-01-17	0.163	0.163	0.164	0.158	0.200	88,540,000	15,516,720	0.1753	1.521	1.521	1.531	1.475	1.867	9,486,429	1.6357	-14.21%
2022-01-14	0.190	0.190	0.191	0.181	0.235	168,440,000	35,085,280	0.2083	1.773	1.773	1.783	1.689	2.193	18,047,143	1.9441	-1.55%
2022-01-13	0.193	0.193	0.194	0.175	0.255	285,885,000	58,302,290	0.2039	1.801	1.801	1.811	1.633	2.380	30,630,536	1.9034	-28.52%
2022-01-12	0.270	0.270	0.275	0.270	0.385	173,040,000	53,352,700	0.3083	2.520	2.520	2.567	2.520	3.593	18,540,000	2.8777	-28.95%
2022-01-11	0.380	0.375	0.380	0.249	2.300	500,305,496	234,886,248	0.4695	3.547	3.500	3.547	2.324	21.47	53,604,160	4.3819	-83.62%
2022-01-10	2.320	2.320	2.330	2.320	2.650	43,902,000	105,375,380	2.4002	21.65	21.65	21.75	21.65	24.73	4,703,786	22.402	-0.85%
2022-01-07	2.340	2.330	2.340	2.330	2.400	30,155,000	70,898,400	2.3511	21.84	21.75	21.84	21.75	22.40	3,230,893	21.944	-1.68%
2022-01-06	2.380	2.370	2.380	2.090	2.380	48,882,240	109,766,830	2.2455	22.21	22.12	22.21	19.51	22.21	5,237,383	20.958	9.68%
2022-01-05	2.170	2.160	2.170	1.900	2.180	47,074,400	97,119,262	2.0631	20.25	20.16	20.25	17.73	20.35	5,043,686	19.256	14.81%
2022-01-04	1.890	1.880	1.890	1.790	1.890	46,115,200	84,348,499	1.8291	17.64	17.55	17.64	16.71	17.64	4,940,914	17.071	8.62%
2022-01-03	1.740	1.730	1.740	1.680	1.750	54,845,000	94,655,400	1.7259	16.24	16.15	16.24	15.68	16.33	5,876,250	16.108	4.82%
2021-12-31	1.660	1.660	1.680	1.650	1.690	11,925,000	20,063,400	1.6825	15.49	15.49	15.68	15.40	15.77	1,277,679	15.703	-0.60%
2021-12-30	1.670	1.670	1.680	1.670	1.690	37,995,000	63,747,450	1.6778	15.59	15.59	15.68	15.59	15.77	4,070,893	15.659	2.45%
2021-12-29	1.630	1.620	1.630	1.570	1.630	15,940,500	25,746,390	1.6152	15.21	15.12	15.21	14.65	15.21	1,707,911	15.075	4.49%
2021-12-28	1.560	1.550	1.560	1.540	1.560	63,856,000	99,060,310	1.5513	14.56	14.47	14.56	14.37	14.56	6,841,714	14.479	4.00%
2021-12-24	1.500	1.490	1.510	1.490	1.550	29,695,000	45,071,400	1.5178	14.00	13.91	14.09	13.91	14.47	3,181,607	14.166	-2.60%
2021-12-23	1.540	1.530	1.540	1.490	1.540	48,240,000	73,638,450	1.5265	14.37	14.28	14.37	13.91	14.37	5,168,571	14.247	4.05%
2021-12-22	1.480	1.470	1.480	1.430	1.490	29,222,100	42,940,027	1.4694	13.81	13.72	13.81	13.35	13.91	3,130,939	13.715	6.47%
2021-12-21	1.390	1.390	1.410	1.390	1.420	14,416,200	20,270,570	1.4061	12.97	12.97	13.16	12.97	13.25	1,544,593	13.124	-0.71%
2021-12-20	1.400	1.400	1.410	1.390	1.440	39,162,400	55,418,988	1.4151	13.07	13.07	13.16	12.97	13.44	4,195,971	13.208	-0.71%
2021-12-17	1.410	1.380	1.410	1.320	1.410	46,350,401	64,090,145	1.3827	13.16	12.88	13.16	12.32	13.16	4,966,114	12.905	2.92%
2021-12-16	1.370	1.360	1.370	1.290	1.370	74,185,000	100,840,110	1.3593	12.79	12.69	12.79	12.04	12.79	7,948,393	12.687	4.58%
2021-12-15	1.310	1.310	1.320	1.290	1.330	22,735,000	29,762,950	1.3091	12.23	12.23	12.32	12.04	12.41	2,435,893	12.218	2.34%
2021-12-14	1.280	1.280	1.330	1.140	1.280	18,777,500	22,277,350	1.1864	11.95	11.95	12.41	10.64	11.95	2,011,875	11.073	12.28%
2021-12-13	1.140	1.130	1.140	1.100	1.170	31,573,000	36,048,350	1.1417	10.64	10.55	10.64	10.27	10.92	3,382,821	10.656	-0.87%
2021-12-10	1.150	1.150	1.180	1.090	1.200	32,625,000	38,263,900	1.1728	10.73	10.73	11.01	10.17	11.20	3,495,536	10.947	-0.86%
2021-12-09	1.160	1.160	1.170	1.150	1.190	38,982,300	45,680,914	1.1718	10.83	10.83	10.92	10.73	11.11	4,176,675	10.937	0.87%
2021-12-08	1.150	1.140	1.150	1.080	1.170	32,500,000	36,923,893	1.1361	10.73	10.64	10.73	10.08	10.92	3,482,143	10.604	6.48%
2021-12-07	1.080	1.080	1.090	0.910	1.110	39,475,198	40,060,693	1.0148	10.08	10.08	10.17	8.493	10.36	4,229,486	9.4718	12.50%
2021-12-06	0.960	0.950	0.960	0.950	1.010	46,122,000	45,004,190	0.9758	8.960	8.867	8.960	8.867	9.427	4,941,643	9.1071	-1.03%
2021-12-03	0.970	0.960	0.970	0.910	0.970	34,640,000	32,496,680	0.9381	9.053	8.960	9.053	8.493	9.053	3,711,429	8.7558	0.00%
2021-12-02	0.970	0.960	0.970	0.920	1.020	30,985,000	29,296,550	0.9455	9.053	8.960	9.053	8.587	9.520	3,319,821	8.8247	0.00%
2021-12-01	0.970	0.960	0.970	0.910	0.970	26,815,000	25,408,270	0.9475	9.053	8.960	9.053	8.493	9.053	2,873,036	8.8437	3.19%
2021-11-30	0.940	0.930	0.950	0.870	0.940	27,005,000	24,366,900	0.9023	8.773	8.680	8.867	8.120	8.773	2,893,393	8.4216	8.05%
2021-11-29	0.870	0.860	0.870	0.860	0.910	30,060,000	26,785,820	0.8911	8.120	8.027	8.120	8.027	8.493	3,220,714	8.3167	-2.25%
2021-11-26	0.890	0.890	0.900	0.840	0.920	17,260,000	15,507,100	0.8984	8.307	8.307	8.400	7.840	8.587	1,849,286	8.3855	-4.30%
2021-11-25	0.930	0.920	0.930	0.870	0.930	21,315,000	19,484,050	0.9141	8.680	8.587	8.680	8.120	8.680	2,283,750	8.5316	4.49%
2021-11-24	0.890	0.890	0.900	0.810	0.910	22,155,000	18,584,950	0.8389	8.307	8.307	8.400	7.560	8.493	2,373,750	7.8294	7.23%
2021-11-23	0.830	0.830	0.840	0.780	0.830	17,380,000	13,974,600	0.8041	7.747	7.747	7.840	7.280	7.747	1,862,143	7.5046	2.47%
2021-11-22	0.810	0.770	0.810	0.700	0.820	39,456,732	30,905,700	0.7833	7.560	7.187	7.560	6.533	7.653	4,227,507	7.3106	19.12%
2021-11-19	0.680	0.660	0.680	0.620	0.750	11,375,000	7,861,250	0.6911	6.347	6.160	6.347	5.787	7.000	1,218,750	6.4503	-8.11%
2021-11-18	0.740	0.680	0.740	0.640	0.740	7,770,000	5,359,185	0.6897	6.907	6.347	6.907	5.973	6.907	832,500	6.4375	10.45%
2021-11-17	0.670	0.640	0.670	0.550	0.670	6,990,000	4,286,070	0.6132	6.253	5.973	6.253	5.133	6.253	748,929	5.7229	15.52%
2021-11-16	0.580	0.560	0.580	0.450	0.580	9,410,000	4,854,700	0.5159	5.413	5.227	5.413	4.200	5.413	1,008,214	4.8151	19.59%
2021-11-15	0.485	0.450	0.485	0.380	0.485	3,620,000	1,484,000	0.4099	4.527	4.200	4.527	3.547	4.527	387,857	3.8262	24.36%
2021-11-12	0.390	0.380	0.400	0.390	0.400	370,000	146,900	0.3970	3.640	3.547	3.733	3.640	3.733	39,643	3.7056	-2.50%
2021-11-11	0.400	0.395	0.405	0.395	0.410	280,000	111,600	0.3986	3.733	3.687	3.780	3.687	3.827	30,000	3.7200	0.00%
2021-11-10	0.400	0.400	0.410	0.400	0.410	280,000	112,600	0.4021	3.733	3.733	3.827	3.733	3.827	30,000	3.7533	-3.61%
2021-11-09	0.415	0.405	0.410	0.405	0.435	395,000	163,700	0.4144	3.873	3.780	3.827	3.780	4.060	42,321	3.8680	2.47%
2021-11-08	0.405	0.395	0.425	-	-	85,000	33,575	0.3950	3.780	3.687	3.967	-	-	9,107	3.6867	0.00%
2021-11-05	0.405	0.395	0.410	0.395	0.405	65,000	25,975	0.3996	3.780	3.687	3.827	3.687	3.780	6,964	3.7297	-1.22%
2021-11-04	0.410	0.400	0.410	0.395	0.410	120,000	47,700	0.3975	3.827	3.733	3.827	3.687	3.827	12,857	3.7100	0.00%
2021-11-03	0.410	0.400	0.415	0.410	0.410	140,000	57,400	0.4100	3.827	3.733	3.873	3.827	3.827	15,000	3.8267	-1.20%
2021-11-02	0.415	0.410	0.430	0.415	0.450	6,120,000	2,659,300	0.4345	3.873	3.827	4.013	3.873	4.200	655,714	4.0556	-6.74%
2021-11-01	0.445	0.420	0.440	0.405	0.450	125,000	54,750	0.4380	4.153	3.920	4.107	3.780	4.200	13,393	4.0880	-1.11%
2021-10-29	0.450	0.420	0.455	0.400	0.450	280,000	123,850	0.4423	4.200	3.920	4.247	3.733	4.200	30,000	4.1283	0.00%
2021-10-28	0.450	0.410	0.450	0.360	0.450	8,905,000	3,588,050	0.4029	4.200	3.827	4.200	3.360	4.200	954,107	3.7606	18.42%
2021-10-27	0.380	0.340	0.380	-	-	0	0	-	3.547	3.173	3.547	-	-	0	-	0.00%
2021-10-26	0.380	0.380	0.385	0.380	0.380	300,000	114,000	0.3800	3.547	3.547	3.593	3.547	3.547	32,143	3.5467	-1.30%
2021-10-25	0.385	0.380	0.385	0.375	0.400	670,000	259,350	0.3871	3.593	3.547	3.593	3.500	3.733	71,786	3.6128	-2.53%
2021-10-22	0.395	0.395	0.410	0.375	0.410	20,920,000	8,197,800	0.3919	3.687	3.687	3.827	3.500	3.827	2,241,429	3.6574	-1.25%
2021-10-21	0.400	0.395	0.405	0.370	0.400	66,360,000	24,667,600	0.3717	3.733	3.687	3.780	3.453	3.733	7,110,000	3.4694	6.67%
2021-10-20	0.375	0.365	0.380	0.370	0.380	340,000	126,675	0.3726	3.500	3.407	3.547	3.453	3.547	36,429	3.4774	-8.54%
2021-10-19	0.410	0.370	0.410	0.395	0.410	160,000	62,700	0.3919	3.827	3.453	3.827	3.687	3.827	17,143	3.6575	3.80%
2021-10-18	0.395	0.370	0.390	0.360	0.395	440,000	162,800	0.3700	3.687	3.453	3.640	3.360	3.687	47,143	3.4533	-1.25%
2021-10-15	0.400	0.405	0.415	0.400	0.415	220,000	91,000	0.4136	3.733	3.780	3.873	3.733	3.873	23,571	3.8606	-3.61%
2021-10-12	0.415	0.370	0.415	-	-	0	0	-	3.873	3.453	3.873	-	-	0	-	0.00%
2021-10-11	0.415	0.405	0.415	0.405	0.415	580,000	240,200	0.4141	3.873	3.780	3.873	3.780	3.873	62,143	3.8653	-3.49%
2021-10-08	0.430	0.395	0.430	0.390	0.430	45,000	18,275	0.4061	4.013	3.687	4.013	3.640	4.013	4,821	3.7904	2.38%
2021-10-07	0.420	0.390	0.425	-	-	0	0	-	3.920	3.640	3.967	-	-	0	-	0.00%
2021-10-06	0.420	0.395	0.425	-	-	0	0	-	3.920	3.687	3.967	-	-	0	-	0.00%
2021-10-05	0.420	0.420	0.425	0.415	0.420	245,000	101,600	0.4147	3.920	3.920	3.967	3.873	3.920	26,250	3.8705	1.20%
2021-10-04	0.415	0.400	0.410	0.420	0.420	20,000	8,400	0.4200	3.873	3.733	3.827	3.920	3.920	2,143	3.9200	1.22%
2021-09-30	0.410	0.390	0.420	0.400	0.410	230,000	92,375	0.4016	3.827	3.640	3.920	3.733	3.827	24,643	3.7486	0.00%
2021-09-29	0.410	0.410	0.420	0.410	0.410	20,000	8,200	0.4100	3.827	3.827	3.920	3.827	3.827	2,143	3.8267	-5.75%
2021-09-28	0.435	0.435	0.440	0.420	0.455	490,000	210,400	0.4294	4.060	4.060	4.107	3.920	4.247	52,500	4.0076	-4.40%
2021-09-27	0.455	0.420	0.455	0.410	0.485	23,295,000	11,253,500	0.4831	4.247	3.920	4.247	3.827	4.527	2,495,893	4.5088	10.98%
2021-09-24	0.410	0.365	0.410	0.390	0.410	350,000	140,700	0.4020	3.827	3.407	3.827	3.640	3.827	37,500	3.7520	0.00%
2021-09-23	0.410	0.380	0.410	0.410	0.410	465,000	190,450	0.4096	3.827	3.547	3.827	3.827	3.827	49,821	3.8227	0.00%
2021-09-21	0.410	0.380	0.405	-	-	0	0	-	3.827	3.547	3.780	-	-	0	-	0.00%
2021-09-20	0.410	0.330	0.410	0.400	0.420	360,000	146,100	0.4058	3.827	3.080	3.827	3.733	3.920	38,571	3.7878	-3.53%
2021-09-17	0.425	0.415	0.420	0.415	0.435	705,000	296,175	0.4201	3.967	3.873	3.920	3.873	4.060	75,536	3.9210	-7.61%
2021-09-16	0.460	0.405	0.460	0.420	0.460	380,000	162,050	0.4264	4.293	3.780	4.293	3.920	4.293	40,714	3.9802	0.00%
2021-09-15	0.460	0.440	0.460	-	-	0	0	-	4.293	4.107	4.293	-	-	0	-	-1.08%
2021-09-14	0.465	0.420	0.465	0.445	0.465	3,920,000	1,749,000	0.4462	4.340	3.920	4.340	4.153	4.340	420,000	4.1643	3.33%
2021-09-13	0.450	0.445	0.460	0.450	0.450	80,000	36,500	0.4563	4.200	4.153	4.293	4.200	4.200	8,571	4.2583	-2.17%
2021-09-10	0.460	0.440	0.465	0.415	0.460	3,380,000	1,478,600	0.4375	4.293	4.107	4.340	3.873	4.293	362,143	4.0829	1.10%
2021-09-09	0.455	0.455	0.470	0.450	0.475	480,000	222,200	0.4629	4.247	4.247	4.387	4.200	4.433	51,429	4.3206	-4.21%
2021-09-08	0.475	0.450	0.480	0.455	0.495	2,810,000	1,328,590	0.4728	4.433	4.200	4.480	4.247	4.620	301,071	4.4129	2.15%
2021-09-07	0.465	0.465	0.470	0.385	0.470	45,570,000	17,604,600	0.3863	4.340	4.340	4.387	3.593	4.387	4,882,500	3.6057	17.72%
2021-09-06	0.395	0.395	0.450	0.380	0.405	13,235,000	5,098,900	0.3853	3.687	3.687	4.200	3.547	3.780	1,418,036	3.5957	1.28%
2021-09-03	0.390	0.380	0.395	0.380	0.390	8,720,000	3,356,500	0.3849	3.640	3.547	3.687	3.547	3.640	934,286	3.5926	1.30%
2021-09-02	0.385	0.380	0.400	0.380	0.400	4,240,000	1,638,800	0.3865	3.593	3.547	3.733	3.547	3.733	454,286	3.6074	-3.75%
2021-09-01	0.400	0.385	0.400	0.385	0.405	3,865,000	1,502,550	0.3888	3.733	3.593	3.733	3.593	3.780	414,107	3.6284	-1.23%
2021-08-31	0.405	0.390	0.405	0.385	0.415	4,040,000	1,563,700	0.3871	3.780	3.640	3.780	3.593	3.873	432,857	3.6125	5.19%
2021-08-30	0.385	0.350	0.385	0.370	0.385	4,980,000	1,898,700	0.3813	3.593	3.267	3.593	3.453	3.593	533,571	3.5585	0.00%
2021-08-27	0.385	0.355	0.385	0.355	0.395	3,350,000	1,289,720	0.3850	3.593	3.313	3.593	3.313	3.687	358,929	3.5932	-1.28%
2021-08-26	0.390	0.365	0.395	0.380	0.400	3,700,000	1,425,600	0.3853	3.640	3.407	3.687	3.547	3.733	396,429	3.5961	-4.88%
2021-08-25	0.410	0.385	0.410	0.385	0.410	3,365,000	1,304,575	0.3877	3.827	3.593	3.827	3.593	3.827	360,536	3.6184	-1.20%
2021-08-24	0.415	0.410	0.415	0.385	0.420	3,660,000	1,414,000	0.3863	3.873	3.827	3.873	3.593	3.920	392,143	3.6058	2.47%
2021-08-23	0.405	0.405	0.420	0.400	0.420	3,160,000	1,270,900	0.4022	3.780	3.780	3.920	3.733	3.920	338,571	3.7537	-7.95%
2021-08-20	0.440	0.420	0.445	0.440	0.440	20,000	8,800	0.4400	4.107	3.920	4.153	4.107	4.107	2,143	4.1067	-2.22%
2021-08-19	0.450	0.430	0.450	0.420	0.465	820,000	360,300	0.4394	4.200	4.013	4.200	3.920	4.340	87,857	4.1010	-4.26%
2021-08-18	0.470	0.460	0.470	0.460	0.480	570,000	269,050	0.4720	4.387	4.293	4.387	4.293	4.480	61,071	4.4055	1.08%
2021-08-17	0.465	0.460	0.465	0.430	0.480	1,495,000	695,750	0.4654	4.340	4.293	4.340	4.013	4.480	160,179	4.3436	1.09%
2021-08-16	0.460	0.440	0.460	0.435	0.460	180,000	79,375	0.4410	4.293	4.107	4.293	4.060	4.293	19,286	4.1157	2.22%
2021-08-13	0.450	0.430	0.450	0.420	0.450	680,000	302,000	0.4441	4.200	4.013	4.200	3.920	4.200	72,857	4.1451	0.00%
2021-08-12	0.450	0.430	0.450	0.440	0.470	3,095,000	1,395,550	0.4509	4.200	4.013	4.200	4.107	4.387	331,607	4.2084	-5.26%
2021-08-11	0.475	0.440	0.475	0.420	0.475	2,345,000	1,011,525	0.4314	4.433	4.107	4.433	3.920	4.433	251,250	4.0260	9.20%
2021-08-10	0.435	0.420	0.435	0.420	0.460	1,775,000	758,915	0.4276	4.060	3.920	4.060	3.920	4.293	190,179	3.9905	1.16%
2021-08-09	0.430	0.410	0.450	0.345	0.485	7,725,000	3,070,150	0.3974	4.013	3.827	4.200	3.220	4.527	827,679	3.7094	21.13%
2021-08-06	0.355	0.310	0.355	0.345	0.355	400,000	139,800	0.3495	3.313	2.893	3.313	3.220	3.313	42,857	3.2620	1.43%
2021-08-05	0.350	0.320	0.350	0.350	0.350	50,000	17,100	0.3420	3.267	2.987	3.267	3.267	3.267	5,357	3.1920	-1.41%
2021-08-04	0.355	0.345	0.355	0.345	0.355	1,250,000	433,350	0.3467	3.313	3.220	3.313	3.220	3.313	133,929	3.2357	4.41%
2021-08-03	0.340	-	0.340	0.315	0.340	420,000	141,900	0.3379	3.173	-	3.173	2.940	3.173	45,000	3.1533	-1.45%
2021-08-02	0.345	0.320	0.345	0.325	0.345	75,000	24,950	0.3327	3.220	2.987	3.220	3.033	3.220	8,036	3.1049	-2.82%
2021-07-30	0.355	0.330	0.355	0.355	0.360	600,000	214,300	0.3572	3.313	3.080	3.313	3.313	3.360	64,286	3.3336	-1.39%
2021-07-29	0.360	0.335	0.360	0.360	0.360	260,000	93,600	0.3600	3.360	3.127	3.360	3.360	3.360	27,857	3.3600	0.00%
2021-07-28	0.360	0.325	0.360	0.325	0.360	20,900,000	6,796,900	0.3252	3.360	3.033	3.360	3.033	3.360	2,239,286	3.0353	10.77%
2021-07-27	0.325	0.285	0.325	0.280	0.365	2,745,000	815,875	0.2972	3.033	2.660	3.033	2.613	3.407	294,107	2.7741	-5.80%
2021-07-26	0.345	0.335	0.345	0.340	0.370	220,000	75,900	0.3450	3.220	3.127	3.220	3.173	3.453	23,571	3.2200	-2.82%
2021-07-23	0.355	0.325	0.370	0.340	0.355	80,000	27,800	0.3475	3.313	3.033	3.453	3.173	3.313	8,571	3.2433	0.00%
2021-07-22	0.355	0.330	0.360	0.300	0.365	30,080,000	10,164,575	0.3379	3.313	3.080	3.360	2.800	3.407	3,222,857	3.1539	0.00%
2021-07-21	0.355	0.330	0.360	0.340	0.390	15,810,000	5,459,800	0.3453	3.313	3.080	3.360	3.173	3.640	1,693,929	3.2232	-6.58%
2021-07-20	0.380	0.345	0.380	0.300	0.380	22,220,000	7,666,500	0.3450	3.547	3.220	3.547	2.800	3.547	2,380,714	3.2203	1.33%
2021-07-19	0.375	0.335	0.375	0.365	0.385	22,540,000	7,791,100	0.3457	3.500	3.127	3.500	3.407	3.593	2,415,000	3.2261	8.70%
2021-07-16	0.345	0.275	0.345	-	-	0	0	-	3.220	2.567	3.220	-	-	0	-	0.00%
2021-07-15	0.345	0.310	0.345	-	-	0	0	-	3.220	2.893	3.220	-	-	0	-	0.00%
2021-07-14	0.345	0.325	0.345	0.330	0.345	120,000	40,500	0.3375	3.220	3.033	3.220	3.080	3.220	12,857	3.1500	7.81%
2021-07-13	0.320	0.320	0.335	0.320	0.350	450,000	152,700	0.3393	2.987	2.987	3.127	2.987	3.267	48,214	3.1671	-17.95%
2021-07-12	0.390	0.340	0.390	0.340	0.390	2,095,000	754,450	0.3601	3.640	3.173	3.640	3.173	3.640	224,464	3.3611	0.00%
2021-07-09	0.390	0.375	0.390	0.345	0.405	3,425,000	1,315,525	0.3841	3.640	3.500	3.640	3.220	3.780	366,964	3.5849	8.33%
2021-07-08	0.360	0.350	0.360	0.335	0.355	460,000	158,200	0.3439	3.360	3.267	3.360	3.127	3.313	49,286	3.2099	2.86%
2021-07-07	0.350	0.300	0.350	0.300	0.350	1,880,000	588,200	0.3129	3.267	2.800	3.267	2.800	3.267	201,429	2.9201	9.38%
2021-07-06	0.320	0.280	0.325	0.310	0.320	360,000	112,600	0.3128	2.987	2.613	3.033	2.893	2.987	38,571	2.9193	4.92%
2021-07-05	0.305	0.290	0.305	0.290	0.305	205,000	59,725	0.2913	2.847	2.707	2.847	2.707	2.847	21,964	2.7192	-1.61%
2021-07-02	0.310	0.305	0.310	0.300	0.320	23,120,000	7,024,400	0.3038	2.893	2.847	2.893	2.800	2.987	2,477,143	2.8357	-6.06%
2021-06-30	0.330	0.320	0.335	-	-	120,000	39,600	0.3300	3.080	2.987	3.127	-	-	12,857	3.0800	0.00%
2021-06-29	0.330	0.310	0.330	0.330	0.330	240,000	79,200	0.3300	3.080	2.893	3.080	3.080	3.080	25,714	3.0800	0.00%
2021-06-28	0.330	0.325	0.335	0.325	0.330	220,000	72,500	0.3295	3.080	3.033	3.127	3.033	3.080	23,571	3.0758	0.00%
2021-06-25	0.330	0.295	0.330	0.330	0.345	380,000	129,300	0.3403	3.080	2.753	3.080	3.080	3.220	40,714	3.1758	-4.35%
2021-06-24	0.345	0.335	0.350	0.345	0.345	140,000	48,300	0.3450	3.220	3.127	3.267	3.220	3.220	15,000	3.2200	0.00%
2021-06-23	0.345	0.345	0.350	0.330	0.360	2,755,000	954,550	0.3465	3.220	3.220	3.267	3.080	3.360	295,179	3.2338	-2.82%
2021-06-22	0.355	0.320	0.365	0.340	0.360	2,850,000	989,800	0.3473	3.313	2.987	3.407	3.173	3.360	305,357	3.2415	-1.39%
2021-06-21	0.360	0.360	0.365	0.300	0.360	3,190,000	1,016,850	0.3188	3.360	3.360	3.407	2.800	3.360	341,786	2.9751	14.29%
2021-06-18	0.315	0.315	0.320	0.250	0.315	725,000	210,620	0.2905	2.940	2.940	2.987	2.333	2.940	77,679	2.7114	18.87%
2021-06-17	0.265	0.245	0.255	0.260	0.265	400,000	104,500	0.2613	2.473	2.287	2.380	2.427	2.473	42,857	2.4383	1.92%
2021-06-16	0.260	0.270	0.275	0.260	0.280	600,000	159,200	0.2653	2.427	2.520	2.567	2.427	2.613	64,286	2.4764	-7.14%
2021-06-15	0.280	0.275	0.285	0.275	0.285	1,505,000	419,225	0.2786	2.613	2.567	2.660	2.567	2.660	161,250	2.5998	3.70%
2021-06-11	0.270	0.245	0.290	0.270	0.285	420,000	118,800	0.2829	2.520	2.287	2.707	2.520	2.660	45,000	2.6400	-5.26%
2021-06-10	0.285	0.270	0.285	-	-	0	0	-	2.660	2.520	2.660	-	-	0	-	0.00%
2021-06-09	0.285	0.275	0.285	0.285	0.285	40,000	11,400	0.2850	2.660	2.567	2.660	2.660	2.660	4,286	2.6600	0.00%
2021-06-08	0.285	0.270	0.285	-	-	0	0	-	2.660	2.520	2.660	-	-	0	-	0.00%
2021-06-07	0.285	0.280	0.290	0.280	0.290	510,000	146,300	0.2869	2.660	2.613	2.707	2.613	2.707	54,643	2.6774	0.00%
2021-06-04	0.285	0.280	0.295	0.285	0.300	90,000	25,800	0.2867	2.660	2.613	2.753	2.660	2.800	9,643	2.6756	-6.56%
2021-06-03	0.305	0.300	0.305	0.270	0.305	4,020,000	1,138,175	0.2831	2.847	2.800	2.847	2.520	2.847	430,714	2.6425	15.09%
2021-06-02	0.265	0.265	0.305	0.255	0.275	18,800,000	4,991,900	0.2655	2.473	2.473	2.847	2.380	2.567	2,014,286	2.4782	-1.85%
2021-06-01	0.270	0.270	0.285	0.249	0.285	17,025,000	4,350,560	0.2555	2.520	2.520	2.660	2.324	2.660	1,824,107	2.3850	5.88%
2021-05-31	0.255	0.255	0.260	0.250	0.255	825,000	206,500	0.2503	2.380	2.380	2.427	2.333	2.380	88,393	2.3362	0.00%
2021-05-28	0.255	0.255	0.270	0.250	0.255	10,180,000	2,545,100	0.2500	2.380	2.380	2.520	2.333	2.380	1,090,714	2.3334	2.82%
2021-05-27	0.248	0.248	0.270	0.248	0.250	10,160,000	2,529,760	0.2490	2.315	2.315	2.520	2.315	2.333	1,088,571	2.3239	0.00%
2021-05-26	0.248	0.248	0.265	0.247	0.247	10,050,000	2,482,290	0.2470	2.315	2.315	2.473	2.305	2.305	1,076,786	2.3053	0.40%
2021-05-25	0.247	0.247	0.255	0.247	0.255	10,430,000	2,609,340	0.2502	2.305	2.305	2.380	2.305	2.380	1,117,500	2.3350	-1.20%
2021-05-24	0.250	0.198	0.275	-	-	0	0	-	2.333	1.848	2.567	-	-	0	-	0.00%
2021-05-21	0.250	-	0.255	0.250	0.250	75,000	18,750	0.2500	2.333	-	2.380	2.333	2.333	8,036	2.3333	0.00%
2021-05-20	0.250	0.210	0.250	0.230	0.260	90,000	21,850	0.2428	2.333	1.960	2.333	2.147	2.427	9,643	2.2659	0.00%
2021-05-18	0.250	0.240	0.250	0.242	0.250	820,000	204,680	0.2496	2.333	2.240	2.333	2.259	2.333	87,857	2.3297	3.31%
2021-05-17	0.242	0.235	0.242	0.235	0.242	100,000	23,740	0.2374	2.259	2.193	2.259	2.193	2.259	10,714	2.2157	5.22%
2021-05-14	0.230	0.230	0.240	0.200	0.243	765,000	181,935	0.2378	2.147	2.147	2.240	1.867	2.268	81,964	2.2197	4.55%
2021-05-13	0.220	0.231	0.243	0.220	0.243	170,000	38,060	0.2239	2.053	2.156	2.268	2.053	2.268	18,214	2.0896	-8.33%
2021-05-12	0.240	0.162	0.245	0.240	0.250	600,000	146,440	0.2441	2.240	1.512	2.287	2.240	2.333	64,286	2.2780	4.35%
2021-05-11	0.230	-	0.248	0.229	0.230	220,000	50,580	0.2299	2.147	-	2.315	2.137	2.147	23,571	2.1458	0.00%
2021-05-10	0.230	-	0.230	-	-	0	0	-	2.147	-	2.147	-	-	0	-	-3.36%
2021-05-07	0.238	-	0.248	0.238	0.238	200,000	47,600	0.2380	2.221	-	2.315	2.221	2.221	21,429	2.2213	0.00%
2021-05-06	0.238	-	0.248	-	-	0	0	-	2.221	-	2.315	-	-	0	-	0.00%
2021-05-05	0.238	-	0.247	-	-	0	0	-	2.221	-	2.305	-	-	0	-	0.00%
2021-05-04	0.238	-	0.242	-	-	0	0	-	2.221	-	2.259	-	-	0	-	0.00%
2021-05-03	0.238	-	0.247	-	-	0	0	-	2.221	-	2.305	-	-	0	-	0.00%
2021-04-30	0.238	0.210	0.248	-	-	0	0	-	2.221	1.960	2.315	-	-	0	-	0.00%
2021-04-29	0.238	0.215	0.240	-	-	0	0	-	2.221	2.007	2.240	-	-	0	-	0.00%
2021-04-28	0.238	0.220	0.238	0.240	0.240	100,000	24,000	0.2400	2.221	2.053	2.221	2.240	2.240	10,714	2.2400	-4.03%
2021-04-27	0.248	0.230	0.248	0.248	0.248	80,000	19,840	0.2480	2.315	2.147	2.315	2.315	2.315	8,571	2.3147	-0.40%
2021-04-26	0.249	-	0.249	0.248	0.250	7,720,000	1,926,000	0.2495	2.324	-	2.324	2.315	2.333	827,143	2.3285	0.81%
2021-04-23	0.247	0.224	0.247	0.245	0.249	5,345,000	1,318,125	0.2466	2.305	2.091	2.305	2.287	2.324	572,679	2.3017	0.82%
2021-04-22	0.245	0.210	0.245	0.240	0.246	11,440,000	2,802,920	0.2450	2.287	1.960	2.287	2.240	2.296	1,225,714	2.2868	12.90%
2021-04-21	0.217	0.217	0.249	0.215	0.215	50,000	10,650	0.2130	2.025	2.025	2.324	2.007	2.007	5,357	1.9880	-7.66%
2021-04-20	0.235	0.220	0.240	0.235	0.241	9,800,000	2,323,240	0.2371	2.193	2.053	2.240	2.193	2.249	1,050,000	2.2126	0.00%
2021-04-19	0.235	0.235	0.249	0.235	0.265	9,925,000	2,583,010	0.2603	2.193	2.193	2.324	2.193	2.473	1,063,393	2.4290	-5.62%
2021-04-16	0.249	0.235	0.260	0.249	0.249	75,000	18,360	0.2448	2.324	2.193	2.427	2.324	2.324	8,036	2.2848	-0.40%
2021-04-15	0.250	0.240	0.260	0.250	0.270	1,440,000	387,400	0.2690	2.333	2.240	2.427	2.333	2.520	154,286	2.5109	0.00%
2021-04-14	0.250	0.233	0.260	0.250	0.265	3,000,000	778,900	0.2596	2.333	2.175	2.427	2.333	2.473	321,429	2.4232	-10.71%
2021-04-13	0.280	0.260	0.280	0.280	0.320	10,060,000	2,955,600	0.2938	2.613	2.427	2.613	2.613	2.987	1,077,857	2.7421	0.00%
2021-04-12	0.280	0.250	0.280	-	-	60,000	16,800	0.2800	2.613	2.333	2.613	-	-	6,429	2.6133	0.00%
2021-04-09	0.280	0.250	0.280	-	-	0	0	-	2.613	2.333	2.613	-	-	0	-	0.00%
2021-04-08	0.280	-	0.280	-	-	0	0	-	2.613	-	2.613	-	-	0	-	0.00%
2021-04-07	0.280	0.250	0.290	-	-	0	0	-	2.613	2.333	2.707	-	-	0	-	0.00%
2021-04-01	0.280	0.250	0.280	0.280	0.280	80,000	22,400	0.2800	2.613	2.333	2.613	2.613	2.613	8,571	2.6133	-6.67%
2021-03-31	0.300	0.265	0.305	0.230	0.300	1,100,000	281,800	0.2562	2.800	2.473	2.847	2.147	2.800	117,857	2.3910	20.00%
2021-03-30	0.250	0.231	0.255	0.250	0.250	40,000	10,000	0.2500	2.333	2.156	2.380	2.333	2.333	4,286	2.3333	-9.09%
2021-03-29	0.275	0.250	0.275	0.280	0.280	220,000	61,600	0.2800	2.567	2.333	2.567	2.613	2.613	23,571	2.6133	-1.79%
2021-03-26	0.280	0.250	0.290	0.250	0.280	570,000	146,610	0.2572	2.613	2.333	2.707	2.333	2.613	61,071	2.4006	0.00%
2021-03-25	0.280	0.275	0.280	0.280	0.280	20,000	5,600	0.2800	2.613	2.567	2.613	2.613	2.613	2,143	2.6133	0.00%
2021-03-24	0.280	0.265	0.285	0.270	0.295	575,000	160,875	0.2798	2.613	2.473	2.660	2.520	2.753	61,607	2.6113	-3.45%
2021-03-23	0.290	0.280	0.290	0.275	0.295	120,000	34,600	0.2883	2.707	2.613	2.707	2.567	2.753	12,857	2.6911	5.45%
2021-03-22	0.275	0.265	0.280	0.260	0.300	4,940,000	1,381,300	0.2796	2.567	2.473	2.613	2.427	2.800	529,286	2.6097	-9.84%
2021-03-19	0.305	0.300	0.305	0.300	0.315	2,620,000	804,200	0.3069	2.847	2.800	2.847	2.800	2.940	280,714	2.8648	-1.61%
2021-03-18	0.310	0.300	0.310	0.295	0.310	3,610,000	1,102,300	0.3053	2.893	2.800	2.893	2.753	2.893	386,786	2.8499	5.08%
2021-03-17	0.295	0.295	0.305	0.295	0.320	6,895,000	2,125,900	0.3083	2.753	2.753	2.847	2.753	2.987	738,750	2.8777	-10.61%
2021-03-16	0.330	0.300	0.330	0.270	0.350	46,340,000	14,974,200	0.3231	3.080	2.800	3.080	2.520	3.267	4,965,000	3.0160	-5.71%
2021-03-15	0.350	0.335	0.350	0.335	0.390	20,535,000	7,400,475	0.3604	3.267	3.127	3.267	3.127	3.640	2,200,179	3.3636	1.45%
2021-03-12	0.345	0.325	0.345	0.290	0.355	17,455,000	5,879,850	0.3369	3.220	3.033	3.220	2.707	3.313	1,870,179	3.1440	16.95%
2021-03-11	0.295	0.295	0.300	0.285	0.305	3,710,000	1,096,800	0.2956	2.753	2.753	2.800	2.660	2.847	397,500	2.7592	5.36%
2021-03-10	0.280	0.280	0.290	0.260	0.310	4,080,000	1,150,400	0.2820	2.613	2.613	2.707	2.427	2.893	437,143	2.6316	1.82%
2021-03-09	0.275	0.270	0.295	0.250	0.325	8,420,000	2,382,940	0.2830	2.567	2.520	2.753	2.333	3.033	902,143	2.6414	-6.78%
2021-03-08	0.295	0.290	0.300	0.226	0.325	15,470,000	3,923,695	0.2536	2.753	2.707	2.800	2.109	3.033	1,657,500	2.3672	30.53%
2021-03-05	0.226	0.218	0.226	0.214	0.226	6,040,000	1,337,220	0.2214	2.109	2.035	2.109	1.997	2.109	647,143	2.0663	2.73%
2021-03-04	0.220	0.208	0.220	0.206	0.223	3,920,000	847,020	0.2161	2.053	1.941	2.053	1.923	2.081	420,000	2.0167	-2.22%
2021-03-03	0.225	0.219	0.226	0.198	0.238	8,970,000	1,978,255	0.2205	2.100	2.044	2.109	1.848	2.221	961,071	2.0584	15.38%
2021-03-02	0.195	0.193	0.200	0.189	0.200	4,815,000	943,605	0.1960	1.820	1.801	1.867	1.764	1.867	515,893	1.8291	-1.52%
2021-03-01	0.198	0.181	0.198	0.191	0.198	3,325,000	645,775	0.1942	1.848	1.689	1.848	1.783	1.848	356,250	1.8127	7.03%
2021-02-26	0.185	0.186	0.204	0.185	0.198	7,005,000	1,367,120	0.1952	1.727	1.736	1.904	1.727	1.848	750,536	1.8215	-4.15%
2021-02-25	0.193	0.185	0.194	0.186	0.198	5,560,000	1,077,715	0.1938	1.801	1.727	1.811	1.736	1.848	595,714	1.8091	-0.52%
2021-02-24	0.194	0.184	0.191	0.185	0.210	10,395,000	2,039,440	0.1962	1.811	1.717	1.783	1.727	1.960	1,113,750	1.8311	7.78%
2021-02-23	0.180	-	0.183	0.180	0.181	155,000	27,770	0.1792	1.680	-	1.708	1.680	1.689	16,607	1.6722	-8.16%
2021-02-22	0.196	0.180	0.196	-	-	0	0	-	1.829	1.680	1.829	-	-	0	-	0.00%
2021-02-19	0.196	-	0.197	0.180	0.196	1,400,000	273,420	0.1953	1.829	-	1.839	1.680	1.829	150,000	1.8228	0.00%
2021-02-18	0.196	0.181	0.196	0.185	0.196	120,000	23,160	0.1930	1.829	1.689	1.829	1.727	1.829	12,857	1.8013	-0.51%
2021-02-17	0.197	-	0.197	0.190	0.199	60,000	11,760	0.1960	1.839	-	1.839	1.773	1.857	6,429	1.8293	1.03%
2021-02-16	0.195	-	0.199	0.188	0.195	180,000	34,300	0.1906	1.820	-	1.857	1.755	1.820	19,286	1.7785	2.63%
2021-02-11	0.190	-	0.190	0.185	0.191	100,000	18,940	0.1894	1.773	-	1.773	1.727	1.783	10,714	1.7677	2.70%
2021-02-10	0.185	-	0.185	-	-	0	0	-	1.727	-	1.727	-	-	0	-	0.00%
2021-02-09	0.185	-	0.185	-	-	0	0	-	1.727	-	1.727	-	-	0	-	-2.12%
2021-02-08	0.189	0.155	0.189	0.150	0.189	40,000	6,780	0.1695	1.764	1.447	1.764	1.400	1.764	4,286	1.5820	11.18%
2021-02-05	0.170	-	0.175	0.170	0.170	25,000	4,150	0.1660	1.587	-	1.633	1.587	1.587	2,679	1.5493	-5.56%
2021-02-04	0.180	-	0.180	-	-	5,000	985	0.1970	1.680	-	1.680	-	-	536	1.8387	-5.26%
2021-02-03	0.190	-	0.190	-	-	0	0	-	1.773	-	1.773	-	-	0	-	0.00%
2021-02-02	0.190	-	0.190	0.198	0.198	620,000	122,760	0.1980	1.773	-	1.773	1.848	1.848	66,429	1.8480	8.57%
2021-02-01	0.175	-	0.175	0.175	0.175	100,000	17,500	0.1750	1.633	-	1.633	1.633	1.633	10,714	1.6333	0.00%
2021-01-29	0.175	-	0.175	-	-	15,000	2,550	0.1700	1.633	-	1.633	-	-	1,607	1.5867	-2.78%
2021-01-28	0.180	-	0.180	0.180	0.180	60,000	10,800	0.1800	1.680	-	1.680	1.680	1.680	6,429	1.6800	0.00%
2021-01-27	0.180	0.180	0.189	0.174	0.185	12,240,000	2,178,460	0.1780	1.680	1.680	1.764	1.624	1.727	1,311,429	1.6611	0.56%
2021-01-26	0.179	0.151	0.179	0.192	0.192	90,000	16,860	0.1873	1.671	1.409	1.671	1.792	1.792	9,643	1.7484	-6.77%
2021-01-25	0.192	-	0.192	0.194	0.194	40,000	7,760	0.1940	1.792	-	1.792	1.811	1.811	4,286	1.8107	0.52%
2021-01-22	0.191	-	0.196	-	-	15,000	2,805	0.1870	1.783	-	1.829	-	-	1,607	1.7453	0.00%
2021-01-21	0.191	0.172	0.195	-	-	0	0	-	1.783	1.605	1.820	-	-	0	-	0.00%
2021-01-20	0.191	0.188	0.193	0.184	0.191	1,215,000	225,595	0.1857	1.783	1.755	1.801	1.717	1.783	130,179	1.7330	-2.05%
2021-01-19	0.195	0.195	0.198	0.186	0.191	465,000	87,690	0.1886	1.820	1.820	1.848	1.736	1.783	49,821	1.7601	2.63%
2021-01-18	0.190	0.190	0.212	0.150	0.190	3,065,000	493,680	0.1611	1.773	1.773	1.979	1.400	1.773	328,393	1.5033	-9.09%
2021-01-15	0.209	0.188	0.209	0.175	0.215	445,000	91,440	0.2055	1.951	1.755	1.951	1.633	2.007	47,679	1.9178	-4.57%
2021-01-14	0.219	0.185	0.219	0.029	0.229	395,000	78,970	0.1999	2.044	1.727	2.044	0.271	2.137	42,321	1.8660	-2.67%
2021-01-13	0.225	-	0.225	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-1.75%
2021-01-12	0.229	-	0.229	-	-	0	0	-	2.137	-	2.137	-	-	0	-	0.00%
2021-01-11	0.229	0.220	0.229	0.229	0.229	20,000	4,580	0.2290	2.137	2.053	2.137	2.137	2.137	2,143	2.1373	0.00%
2021-01-08	0.229	-	0.265	0.225	0.229	1,200,000	272,960	0.2275	2.137	-	2.473	2.100	2.137	128,571	2.1230	-0.43%
2021-01-07	0.230	-	0.230	-	-	0	0	-	2.147	-	2.147	-	-	0	-	0.00%
2021-01-06	0.230	0.191	0.234	0.229	0.230	1,340,000	307,640	0.2296	2.147	1.783	2.184	2.137	2.147	143,571	2.1428	-1.71%
2021-01-05	0.234	0.200	0.234	0.220	0.234	1,440,000	317,080	0.2202	2.184	1.867	2.184	2.053	2.184	154,286	2.0551	0.00%
2021-01-04	0.234	0.200	0.234	-	-	0	0	-	2.184	1.867	2.184	-	-	0	-	0.00%
2020-12-31	0.234	-	0.234	-	-	0	0	-	2.184	-	2.184	-	-	0	-	0.00%
2020-12-30	0.234	-	0.235	-	-	0	0	-	2.184	-	2.193	-	-	0	-	0.00%
2020-12-29	0.234	0.190	0.234	-	-	5,000	925	0.1850	2.184	1.773	2.184	-	-	536	1.7267	-0.43%
2020-12-28	0.235	-	0.240	0.230	0.235	260,000	61,000	0.2346	2.193	-	2.240	2.147	2.193	27,857	2.1897	0.00%
2020-12-24	0.235	0.220	0.240	-	-	0	0	-	2.193	2.053	2.240	-	-	0	-	0.00%
2020-12-23	0.235	0.222	0.240	0.220	0.235	440,000	100,660	0.2288	2.193	2.072	2.240	2.053	2.193	47,143	2.1352	0.86%
2020-12-22	0.233	-	0.255	0.228	0.245	400,000	94,520	0.2363	2.175	-	2.380	2.128	2.287	42,857	2.2055	-4.90%
2020-12-21	0.245	0.231	0.249	0.245	0.250	570,000	139,680	0.2451	2.287	2.156	2.324	2.287	2.333	61,071	2.2872	-2.00%
2020-12-18	0.250	0.235	0.250	0.250	0.250	1,010,000	252,335	0.2498	2.333	2.193	2.333	2.333	2.333	108,214	2.3318	0.40%
2020-12-17	0.249	0.231	0.255	-	-	0	0	-	2.324	2.156	2.380	-	-	0	-	0.00%
2020-12-16	0.249	0.231	0.255	0.231	0.265	1,545,000	388,540	0.2515	2.324	2.156	2.380	2.156	2.473	165,536	2.3472	-4.23%
2020-12-15	0.260	0.240	0.260	0.240	0.260	1,730,000	432,530	0.2500	2.427	2.240	2.427	2.240	2.427	185,357	2.3335	9.70%
2020-12-14	0.237	0.224	0.239	0.222	0.239	200,000	45,600	0.2280	2.212	2.091	2.231	2.072	2.231	21,429	2.1280	-1.25%
2020-12-11	0.240	0.222	0.245	0.230	0.245	575,000	137,250	0.2387	2.240	2.072	2.287	2.147	2.287	61,607	2.2278	2.13%
2020-12-10	0.235	0.234	0.250	0.235	0.241	205,000	49,235	0.2402	2.193	2.184	2.333	2.193	2.249	21,964	2.2416	-6.00%
2020-12-09	0.250	0.222	0.250	0.223	0.250	125,000	30,510	0.2441	2.333	2.072	2.333	2.081	2.333	13,393	2.2781	11.61%
2020-12-08	0.224	-	0.245	0.224	0.232	140,000	31,960	0.2283	2.091	-	2.287	2.091	2.165	15,000	2.1307	-4.27%
2020-12-07	0.234	0.233	0.234	0.234	0.237	95,000	22,320	0.2349	2.184	2.175	2.184	2.184	2.212	10,179	2.1928	-1.27%
2020-12-04	0.237	0.234	0.240	0.237	0.237	160,000	37,870	0.2367	2.212	2.184	2.240	2.212	2.212	17,143	2.2091	0.00%
2020-12-03	0.237	0.235	0.237	0.232	0.238	395,000	92,820	0.2350	2.212	2.193	2.212	2.165	2.221	42,321	2.1932	-1.66%
2020-12-02	0.241	0.236	0.245	0.235	0.241	260,000	61,670	0.2372	2.249	2.203	2.287	2.193	2.249	27,857	2.2138	0.00%
2020-12-01	0.241	0.239	0.245	0.239	0.246	465,000	111,895	0.2406	2.249	2.231	2.287	2.231	2.296	49,821	2.2459	-3.60%
2020-11-30	0.250	0.230	0.250	0.225	0.255	630,000	150,260	0.2385	2.333	2.147	2.333	2.100	2.380	67,500	2.2261	8.23%
2020-11-27	0.231	0.210	0.300	0.199	0.231	1,850,000	372,030	0.2011	2.156	1.960	2.800	1.857	2.156	198,214	1.8769	15.50%
2020-11-26	0.200	0.180	0.200	0.120	0.200	250,000	40,260	0.1610	1.867	1.680	1.867	1.120	1.867	26,786	1.5030	0.50%
2020-11-25	0.199	0.111	0.200	0.104	0.200	160,000	31,515	0.1970	1.857	1.036	1.867	0.971	1.867	17,143	1.8384	1.53%
2020-11-24	0.196	0.196	0.250	-	-	0	0	-	1.829	1.829	2.333	-	-	0	-	0.00%
2020-11-23	0.049	0.048	0.051	0.046	0.051	2,320,000	111,920	0.0482	1.829	1.792	1.904	1.717	1.904	62,143	1.8010	-3.92%
2020-11-20	0.051	0.049	0.051	0.049	0.051	400,000	19,900	0.0498	1.904	1.829	1.904	1.829	1.904	10,714	1.8573	-1.92%
2020-11-19	0.052	0.050	0.053	0.047	0.052	1,260,000	61,680	0.0490	1.941	1.867	1.979	1.755	1.941	33,750	1.8276	0.00%
2020-11-18	0.052	0.050	0.052	0.049	0.052	2,500,000	125,660	0.0503	1.941	1.867	1.941	1.829	1.941	66,964	1.8765	4.00%
2020-11-17	0.050	0.050	0.055	0.050	0.055	2,520,000	133,220	0.0529	1.867	1.867	2.053	1.867	2.053	67,500	1.9736	0.00%
2020-11-16	0.050	0.046	0.052	0.046	0.052	700,000	35,200	0.0503	1.867	1.717	1.941	1.717	1.941	18,750	1.8773	-3.85%
2020-11-13	0.052	0.050	0.052	0.045	0.052	4,740,000	221,800	0.0468	1.941	1.867	1.941	1.680	1.941	126,964	1.7469	0.00%
2020-11-12	0.052	0.051	0.052	0.049	0.053	5,980,000	312,200	0.0522	1.941	1.904	1.941	1.829	1.979	160,179	1.9491	0.00%
2020-11-11	0.052	0.050	0.052	0.051	0.052	460,000	23,680	0.0515	1.941	1.867	1.941	1.904	1.941	12,321	1.9219	4.00%
2020-11-10	0.050	0.050	0.051	0.049	0.055	4,620,000	248,980	0.0539	1.867	1.867	1.904	1.829	2.053	123,750	2.0120	0.00%
2020-11-09	0.050	0.040	0.050	0.039	0.050	2,840,000	129,980	0.0458	1.867	1.493	1.867	1.456	1.867	76,071	1.7087	8.70%
2020-11-06	0.046	0.042	0.046	0.042	0.046	3,780,000	167,020	0.0442	1.717	1.568	1.717	1.568	1.717	101,250	1.6496	6.98%
2020-11-05	0.043	0.041	0.044	0.038	0.045	2,320,000	98,620	0.0425	1.605	1.531	1.643	1.419	1.680	62,143	1.5870	13.16%
2020-11-04	0.038	0.037	0.040	0.037	0.038	240,000	8,940	0.0373	1.419	1.381	1.493	1.381	1.419	6,429	1.3907	-5.00%
2020-11-03	0.040	0.037	0.040	0.038	0.040	1,060,000	41,080	0.0388	1.493	1.381	1.493	1.419	1.493	28,393	1.4468	2.56%
2020-11-02	0.039	0.038	0.039	0.039	0.040	2,140,000	85,380	0.0399	1.456	1.419	1.456	1.456	1.493	57,321	1.4895	2.63%
2020-10-30	0.038	0.037	0.038	0.038	0.045	5,180,000	208,280	0.0402	1.419	1.381	1.419	1.419	1.680	138,750	1.5011	-17.39%
2020-10-29	0.046	0.044	0.046	0.041	0.055	1,600,000	70,280	0.0439	1.717	1.643	1.717	1.531	2.053	42,857	1.6399	6.98%
2020-10-28	0.043	0.041	0.043	-	-	0	0	-	1.605	1.531	1.605	-	-	0	-	0.00%
2020-10-27	0.043	0.042	0.043	0.042	0.043	860,000	36,520	0.0425	1.605	1.568	1.605	1.568	1.605	23,036	1.5854	-4.44%
2020-10-23	0.045	0.045	0.047	0.040	0.048	5,520,000	243,180	0.0441	1.680	1.680	1.755	1.493	1.792	147,857	1.6447	-11.76%
2020-10-22	0.051	0.049	0.051	0.050	0.051	40,000	2,020	0.0505	1.904	1.829	1.904	1.867	1.904	1,071	1.8853	0.00%
2020-10-21	0.051	0.046	0.051	-	-	0	0	-	1.904	1.717	1.904	-	-	0	-	0.00%
2020-10-20	0.051	0.045	0.051	-	-	0	0	-	1.904	1.680	1.904	-	-	0	-	-1.92%
2020-10-19	0.052	0.049	0.052	0.051	0.052	320,000	16,460	0.0514	1.941	1.829	1.941	1.904	1.941	8,571	1.9203	0.00%
2020-10-16	0.052	0.048	0.052	0.050	0.052	460,000	23,420	0.0509	1.941	1.792	1.941	1.867	1.941	12,321	1.9008	1.96%
2020-10-15	0.051	0.047	0.051	0.050	0.051	340,000	17,100	0.0503	1.904	1.755	1.904	1.867	1.904	9,107	1.8776	2.00%
2020-10-14	0.050	0.046	0.050	0.050	0.058	16,760,000	918,380	0.0548	1.867	1.717	1.867	1.867	2.165	448,929	2.0457	-9.09%
2020-10-12	0.055	0.052	0.056	0.051	0.060	25,980,000	1,467,880	0.0565	2.053	1.941	2.091	1.904	2.240	695,893	2.1093	0.00%
2020-10-09	0.055	0.051	0.055	0.054	0.055	1,480,000	80,020	0.0541	2.053	1.904	2.053	2.016	2.053	39,643	2.0185	7.84%
2020-10-08	0.051	0.051	0.054	0.051	0.055	420,000	23,020	0.0548	1.904	1.904	2.016	1.904	2.053	11,250	2.0462	-7.27%
2020-10-07	0.055	0.052	0.055	0.054	0.055	2,360,000	129,040	0.0547	2.053	1.941	2.053	2.016	2.053	63,214	2.0413	1.85%
2020-10-06	0.054	0.053	0.055	0.053	0.056	9,060,000	494,340	0.0546	2.016	1.979	2.053	1.979	2.091	242,679	2.0370	-1.82%
2020-10-05	0.055	0.053	0.055	0.054	0.057	9,440,000	528,220	0.0560	2.053	1.979	2.053	2.016	2.128	252,857	2.0890	-1.79%
2020-09-30	0.056	0.053	0.056	0.055	0.057	9,560,000	534,160	0.0559	2.091	1.979	2.091	2.053	2.128	256,071	2.0860	-3.45%
2020-09-29	0.058	0.054	0.059	0.052	0.060	14,680,000	853,560	0.0581	2.165	2.016	2.203	1.941	2.240	393,214	2.1707	9.43%
2020-09-28	0.053	0.052	0.055	0.052	0.059	21,120,000	1,123,980	0.0532	1.979	1.941	2.053	1.941	2.203	565,714	1.9868	-8.62%
2020-09-25	0.058	0.052	0.058	0.051	0.059	3,680,000	204,860	0.0557	2.165	1.941	2.165	1.904	2.203	98,571	2.0783	-3.33%
2020-09-24	0.060	0.051	0.062	0.041	0.062	16,980,000	832,460	0.0490	2.240	1.904	2.315	1.531	2.315	454,821	1.8303	0.00%
2020-09-23	0.060	0.055	0.065	0.056	0.060	100,000	5,840	0.0584	2.240	2.053	2.427	2.091	2.240	2,679	2.1803	-3.23%
2020-09-22	0.062	0.055	0.066	-	-	0	0	-	2.315	2.053	2.464	-	-	0	-	0.00%
2020-09-21	0.062	0.053	0.064	0.062	0.068	700,000	46,040	0.0658	2.315	1.979	2.389	2.315	2.539	18,750	2.4555	0.00%
2020-09-18	0.062	0.055	0.062	0.060	0.062	400,000	24,120	0.0603	2.315	2.053	2.315	2.240	2.315	10,714	2.2512	6.90%
2020-09-17	0.058	0.056	0.061	0.053	0.061	3,260,000	190,240	0.0584	2.165	2.091	2.277	1.979	2.277	87,321	2.1786	-3.33%
2020-09-16	0.060	0.060	0.061	0.058	0.060	180,000	10,640	0.0591	2.240	2.240	2.277	2.165	2.240	4,821	2.2068	-4.76%
2020-09-15	0.063	0.059	0.063	0.058	0.064	4,500,000	270,400	0.0601	2.352	2.203	2.352	2.165	2.389	120,536	2.2433	-4.55%
2020-09-14	0.066	0.065	0.067	0.065	0.072	1,540,000	104,820	0.0681	2.464	2.427	2.501	2.427	2.688	41,250	2.5411	-8.33%
2020-09-11	0.072	0.063	0.072	0.067	0.073	280,000	19,480	0.0696	2.688	2.352	2.688	2.501	2.725	7,500	2.5973	7.46%
2020-09-10	0.067	0.067	0.070	0.066	0.080	11,380,000	789,420	0.0694	2.501	2.501	2.613	2.464	2.987	304,821	2.5898	-10.67%
2020-09-09	0.075	0.075	0.080	0.071	0.074	500,000	36,820	0.0736	2.800	2.800	2.987	2.651	2.763	13,393	2.7492	1.35%
2020-09-08	0.074	0.074	0.077	0.070	0.078	4,620,000	348,380	0.0754	2.763	2.763	2.875	2.613	2.912	123,750	2.8152	-6.33%
2020-09-07	0.079	0.074	0.079	0.072	0.079	120,000	9,260	0.0772	2.949	2.763	2.949	2.688	2.949	3,214	2.8809	-2.47%
2020-09-04	0.081	0.077	0.081	0.070	0.081	1,600,000	119,160	0.0745	3.024	2.875	3.024	2.613	3.024	42,857	2.7804	-1.22%
2020-09-03	0.082	0.077	0.082	0.079	0.086	1,400,000	113,000	0.0807	3.061	2.875	3.061	2.949	3.211	37,500	3.0133	0.00%
2020-09-02	0.082	0.075	0.085	0.072	0.088	6,680,000	545,120	0.0816	3.061	2.800	3.173	2.688	3.285	178,929	3.0466	9.33%
2020-09-01	0.075	0.073	0.077	0.075	0.079	1,160,000	88,300	0.0761	2.800	2.725	2.875	2.800	2.949	31,071	2.8418	-5.06%
2020-08-31	0.079	0.076	0.079	0.075	0.082	4,600,000	358,160	0.0779	2.949	2.837	2.949	2.800	3.061	123,214	2.9068	-3.66%
2020-08-28	0.082	0.082	0.083	0.080	0.085	43,280,000	3,585,600	0.0828	3.061	3.061	3.099	2.987	3.173	1,159,286	3.0929	-3.53%
2020-08-27	0.085	0.083	0.085	0.074	0.093	72,780,000	6,243,420	0.0858	3.173	3.099	3.173	2.763	3.472	1,949,464	3.2026	0.00%
2020-08-26	0.085	0.080	0.085	0.078	0.086	34,440,000	2,703,920	0.0785	3.173	2.987	3.173	2.912	3.211	922,500	2.9311	-1.16%
2020-08-25	0.086	0.084	0.086	0.077	0.088	15,260,000	1,250,700	0.0820	3.211	3.136	3.211	2.875	3.285	408,750	3.0598	7.50%
2020-08-24	0.080	0.078	0.080	0.070	0.080	56,440,000	3,884,760	0.0688	2.987	2.912	2.987	2.613	2.987	1,511,786	2.5696	11.11%
2020-08-21	0.072	0.070	0.072	0.070	0.073	5,360,000	379,180	0.0707	2.688	2.613	2.688	2.613	2.725	143,571	2.6411	2.86%
2020-08-20	0.070	0.069	0.073	0.070	0.078	5,200,000	379,380	0.0730	2.613	2.576	2.725	2.613	2.912	139,286	2.7238	-11.39%
2020-08-19	0.079	0.075	0.079	0.060	0.080	8,060,000	606,040	0.0752	2.949	2.800	2.949	2.240	2.987	215,893	2.8071	2.60%
2020-08-18	0.077	0.072	0.077	0.069	0.077	5,000,000	367,160	0.0734	2.875	2.688	2.875	2.576	2.875	133,929	2.7415	-1.28%
2020-08-17	0.078	0.073	0.078	0.063	0.080	21,200,000	1,569,960	0.0741	2.912	2.725	2.912	2.352	2.987	567,857	2.7647	23.81%
2020-08-14	0.063	0.063	0.065	0.049	0.072	30,600,000	1,813,040	0.0592	2.352	2.352	2.427	1.829	2.688	819,643	2.2120	31.25%
2020-08-13	0.048	0.047	0.048	0.047	0.050	4,280,000	207,360	0.0484	1.792	1.755	1.792	1.755	1.867	114,643	1.8087	-2.04%
2020-08-12	0.049	0.047	0.049	0.047	0.049	17,320,000	831,320	0.0480	1.829	1.755	1.829	1.755	1.829	463,929	1.7919	2.08%
2020-08-11	0.048	0.048	0.049	0.043	0.050	115,760,000	5,231,080	0.0452	1.792	1.792	1.829	1.605	1.867	3,100,714	1.6871	11.63%
2020-08-10	0.043	0.045	0.046	0.042	0.046	8,820,000	386,440	0.0438	1.605	1.680	1.717	1.568	1.717	236,250	1.6357	-6.52%
2020-08-07	0.046	0.045	0.047	0.042	0.049	12,100,000	562,900	0.0465	1.717	1.680	1.755	1.568	1.829	324,107	1.7368	2.22%
2020-08-06	0.045	0.043	0.045	0.045	0.047	3,800,000	177,700	0.0468	1.680	1.605	1.680	1.680	1.755	101,786	1.7458	0.00%
2020-08-05	0.045	0.045	0.047	0.044	0.048	34,920,000	1,577,760	0.0452	1.680	1.680	1.755	1.643	1.792	935,357	1.6868	0.00%
2020-08-04	0.045	0.045	0.046	0.045	0.050	7,140,000	341,700	0.0479	1.680	1.680	1.717	1.680	1.867	191,250	1.7867	-2.17%
2020-08-03	0.046	0.046	0.047	0.046	0.048	5,220,000	246,360	0.0472	1.717	1.717	1.755	1.717	1.792	139,821	1.7620	-2.13%
2020-07-31	0.047	0.044	0.047	0.039	0.050	9,240,000	412,460	0.0446	1.755	1.643	1.755	1.456	1.867	247,500	1.6665	0.00%
2020-07-30	0.047	0.044	0.048	0.043	0.047	5,060,000	226,360	0.0447	1.755	1.643	1.792	1.605	1.755	135,536	1.6701	4.44%
2020-07-29	0.045	0.043	0.045	0.039	0.052	16,540,000	732,660	0.0443	1.680	1.605	1.680	1.456	1.941	443,036	1.6537	-10.00%
2020-07-28	0.050	0.049	0.050	0.043	0.060	6,620,000	329,760	0.0498	1.867	1.829	1.867	1.605	2.240	177,321	1.8597	0.00%
2020-07-27	0.050	0.049	0.050	0.038	0.060	99,300,000	4,092,320	0.0412	1.867	1.829	1.867	1.419	2.240	2,659,821	1.5386	28.21%
2020-07-24	0.039	0.037	0.039	0.039	0.040	3,740,000	148,240	0.0396	1.456	1.381	1.456	1.456	1.493	100,179	1.4798	0.00%
2020-07-23	0.039	0.037	0.039	0.037	0.040	2,580,000	102,940	0.0399	1.456	1.381	1.456	1.381	1.493	69,107	1.4896	2.63%
2020-07-22	0.038	0.037	0.039	0.037	0.038	4,400,000	166,620	0.0379	1.419	1.381	1.456	1.381	1.419	117,857	1.4137	-2.56%
2020-07-21	0.039	0.037	0.039	0.037	0.039	4,540,000	170,920	0.0376	1.456	1.381	1.456	1.381	1.456	121,607	1.4055	2.63%
2020-07-20	0.038	0.038	0.039	0.038	0.042	3,120,000	125,360	0.0402	1.419	1.419	1.456	1.419	1.568	83,571	1.5000	-7.32%
2020-07-17	0.041	0.039	0.041	0.037	0.042	50,140,000	1,929,160	0.0385	1.531	1.456	1.531	1.381	1.568	1,343,036	1.4364	7.89%
2020-07-16	0.038	0.035	0.039	0.038	0.040	3,640,000	142,720	0.0392	1.419	1.307	1.456	1.419	1.493	97,500	1.4638	-2.56%
2020-07-15	0.039	0.039	0.041	0.038	0.043	7,980,000	319,100	0.0400	1.456	1.456	1.531	1.419	1.605	213,750	1.4929	-2.50%
2020-07-14	0.040	0.038	0.040	0.038	0.044	5,180,000	199,700	0.0386	1.493	1.419	1.493	1.419	1.643	138,750	1.4393	0.00%
2020-07-13	0.040	0.040	0.041	0.037	0.040	92,640,000	3,700,180	0.0399	1.493	1.493	1.531	1.381	1.493	2,481,429	1.4911	2.56%
2020-07-10	0.039	0.038	0.039	0.037	0.045	3,560,000	143,800	0.0404	1.456	1.419	1.456	1.381	1.680	95,357	1.5080	-2.50%
2020-07-09	0.040	0.037	0.040	0.038	0.040	3,580,000	139,620	0.0390	1.493	1.381	1.493	1.419	1.493	95,893	1.4560	0.00%
2020-07-08	0.040	0.038	0.040	0.036	0.040	2,840,000	105,800	0.0373	1.493	1.419	1.493	1.344	1.493	76,071	1.3908	11.11%
2020-07-07	0.036	0.036	0.038	0.036	0.040	11,220,000	425,360	0.0379	1.344	1.344	1.419	1.344	1.493	300,536	1.4153	-10.00%
2020-07-06	0.040	0.038	0.040	0.040	0.040	3,700,000	148,000	0.0400	1.493	1.419	1.493	1.493	1.493	99,107	1.4933	0.00%
2020-07-03	0.040	0.038	0.040	0.038	0.043	4,480,000	185,120	0.0413	1.493	1.419	1.493	1.419	1.605	120,000	1.5427	0.00%
2020-07-02	0.040	0.040	0.041	0.040	0.042	4,480,000	183,580	0.0410	1.493	1.493	1.531	1.493	1.568	120,000	1.5298	-2.44%
2020-06-30	0.041	0.040	0.042	0.041	0.045	11,080,000	471,020	0.0425	1.531	1.493	1.568	1.531	1.680	296,786	1.5871	-4.65%
2020-06-29	0.043	0.041	0.043	0.041	0.044	4,540,000	195,180	0.0430	1.605	1.531	1.605	1.531	1.643	121,607	1.6050	0.00%
2020-06-26	0.043	0.039	0.044	0.040	0.043	2,880,000	120,620	0.0419	1.605	1.456	1.643	1.493	1.605	77,143	1.5636	0.00%
2020-06-24	0.043	0.042	0.044	0.042	0.045	6,320,000	280,220	0.0443	1.605	1.568	1.643	1.568	1.680	169,286	1.6553	-4.44%
2020-06-23	0.045	0.042	0.045	0.042	0.049	6,580,000	303,900	0.0462	1.680	1.568	1.680	1.568	1.829	176,250	1.7243	4.65%
2020-06-22	0.043	0.040	0.041	0.043	0.045	4,100,000	182,020	0.0444	1.605	1.493	1.531	1.605	1.680	109,821	1.6574	-2.27%
2020-06-19	0.044	0.044	0.045	0.044	0.049	10,140,000	475,540	0.0469	1.643	1.643	1.680	1.643	1.829	271,607	1.7508	-4.35%
2020-06-18	0.046	0.042	0.046	0.042	0.048	3,500,000	154,280	0.0441	1.717	1.568	1.717	1.568	1.792	93,750	1.6457	4.55%
2020-06-17	0.044	0.044	0.047	0.044	0.047	5,220,000	235,120	0.0450	1.643	1.643	1.755	1.643	1.755	139,821	1.6816	-4.35%
2020-06-16	0.046	0.044	0.045	0.044	0.047	3,380,000	154,760	0.0458	1.717	1.643	1.680	1.643	1.755	90,536	1.7094	-6.12%
2020-06-15	0.049	0.048	0.050	0.045	0.055	7,900,000	385,540	0.0488	1.829	1.792	1.867	1.680	2.053	211,607	1.8220	0.00%
2020-06-12	0.049	0.046	0.049	0.044	0.050	2,740,000	124,620	0.0455	1.829	1.717	1.829	1.643	1.867	73,393	1.6980	6.52%
2020-06-11	0.046	0.046	0.048	0.045	0.053	8,180,000	382,120	0.0467	1.717	1.717	1.792	1.680	1.979	219,107	1.7440	-6.12%
2020-06-10	0.049	0.047	0.049	0.046	0.053	7,960,000	394,100	0.0495	1.829	1.755	1.829	1.717	1.979	213,214	1.8484	2.08%
2020-06-09	0.048	0.047	0.049	0.047	0.049	6,340,000	303,780	0.0479	1.792	1.755	1.829	1.755	1.829	169,821	1.7888	4.35%
2020-06-08	0.046	0.046	0.048	0.046	0.048	700,000	32,240	0.0461	1.717	1.717	1.792	1.717	1.792	18,750	1.7195	-8.00%
2020-06-05	0.050	0.050	0.051	0.047	0.052	6,560,000	317,460	0.0484	1.867	1.867	1.904	1.755	1.941	175,714	1.8067	2.04%
2020-06-04	0.049	0.044	0.049	0.045	0.049	10,160,000	481,200	0.0474	1.829	1.643	1.829	1.680	1.829	272,143	1.7682	4.26%
2020-06-03	0.047	0.041	0.047	0.045	0.047	2,260,000	102,340	0.0453	1.755	1.531	1.755	1.680	1.755	60,536	1.6906	0.00%
2020-06-02	0.047	0.045	0.047	0.047	0.049	6,460,000	307,060	0.0475	1.755	1.680	1.755	1.755	1.829	173,036	1.7745	-2.08%
2020-06-01	0.048	0.048	0.049	0.048	0.048	4,800,000	230,400	0.0480	1.792	1.792	1.829	1.792	1.792	128,571	1.7920	0.00%
2020-05-29	0.048	0.046	0.048	0.045	0.048	4,960,000	230,680	0.0465	1.792	1.717	1.792	1.680	1.792	132,857	1.7363	-2.04%
2020-05-28	0.049	0.044	0.049	0.044	0.049	960,000	46,100	0.0480	1.829	1.643	1.829	1.643	1.829	25,714	1.7928	2.08%
2020-05-27	0.048	0.045	0.049	0.043	0.049	6,180,000	290,540	0.0470	1.792	1.680	1.829	1.605	1.829	165,536	1.7551	4.35%
2020-05-26	0.046	0.043	0.046	0.043	0.050	7,960,000	363,020	0.0456	1.717	1.605	1.717	1.605	1.867	213,214	1.7026	2.22%
2020-05-25	0.045	0.040	0.045	0.040	0.045	5,900,000	247,180	0.0419	1.680	1.493	1.680	1.493	1.680	158,036	1.5641	0.00%
2020-05-22	0.045	0.041	0.045	0.044	0.045	1,460,000	64,740	0.0443	1.680	1.531	1.680	1.643	1.680	39,107	1.6555	0.00%
2020-05-21	0.045	0.042	0.045	0.042	0.045	5,920,000	261,780	0.0442	1.680	1.568	1.680	1.568	1.680	158,571	1.6509	0.00%
2020-05-20	0.045	0.039	0.045	0.041	0.045	4,760,000	207,100	0.0435	1.680	1.456	1.680	1.531	1.680	127,500	1.6243	2.27%
2020-05-19	0.044	0.042	0.045	0.042	0.044	3,220,000	140,680	0.0437	1.643	1.568	1.680	1.568	1.643	86,250	1.6311	-2.22%
2020-05-18	0.045	0.042	0.045	0.042	0.045	160,000	6,980	0.0436	1.680	1.568	1.680	1.568	1.680	4,286	1.6287	0.00%
2020-05-15	0.045	0.043	0.045	0.043	0.047	4,760,000	214,160	0.0450	1.680	1.605	1.680	1.605	1.755	127,500	1.6797	-4.26%
2020-05-14	0.047	0.045	0.047	0.044	0.047	6,940,000	310,680	0.0448	1.755	1.680	1.755	1.643	1.755	185,893	1.6713	-2.08%
2020-05-13	0.048	0.046	0.048	0.045	0.048	8,040,000	371,380	0.0462	1.792	1.717	1.792	1.680	1.792	215,357	1.7245	6.67%
2020-05-12	0.045	0.043	0.045	0.043	0.051	8,740,000	394,440	0.0451	1.680	1.605	1.680	1.605	1.904	234,107	1.6849	0.00%
2020-05-11	0.045	0.041	0.045	0.041	0.048	1,060,000	45,380	0.0428	1.680	1.531	1.680	1.531	1.792	28,393	1.5983	2.27%
2020-05-08	0.044	0.041	0.044	0.042	0.046	7,640,000	338,980	0.0444	1.643	1.531	1.643	1.568	1.717	204,643	1.6564	-2.22%
2020-05-07	0.045	0.043	0.045	0.042	0.046	5,680,000	255,200	0.0449	1.680	1.605	1.680	1.568	1.717	152,143	1.6774	-2.17%
2020-05-06	0.046	0.040	0.046	0.046	0.050	1,520,000	74,320	0.0489	1.717	1.493	1.717	1.717	1.867	40,714	1.8254	-8.00%
2020-05-05	0.050	0.047	0.050	0.050	0.055	3,520,000	185,920	0.0528	1.867	1.755	1.867	1.867	2.053	94,286	1.9719	-7.41%
2020-05-04	0.054	0.052	0.055	0.051	0.059	3,800,000	202,720	0.0533	2.016	1.941	2.053	1.904	2.203	101,786	1.9916	-10.00%
2020-04-29	0.060	0.057	0.060	0.054	0.062	10,900,000	645,560	0.0592	2.240	2.128	2.240	2.016	2.315	291,964	2.2111	0.00%
2020-04-28	0.060	0.054	0.060	0.055	0.060	7,540,000	431,940	0.0573	2.240	2.016	2.240	2.053	2.240	201,964	2.1387	7.14%
2020-04-27	0.056	0.053	0.057	0.047	0.056	5,440,000	279,280	0.0513	2.091	1.979	2.128	1.755	2.091	145,714	1.9166	0.00%
2020-04-24	0.056	0.053	0.056	0.050	0.057	4,340,000	236,500	0.0545	2.091	1.979	2.091	1.867	2.128	116,250	2.0344	-1.75%
2020-04-23	0.057	0.053	0.057	0.050	0.057	4,200,000	232,140	0.0553	2.128	1.979	2.128	1.867	2.128	112,500	2.0635	3.64%
2020-04-22	0.055	0.053	0.055	0.043	0.060	61,220,000	2,751,840	0.0450	2.053	1.979	2.053	1.605	2.240	1,639,821	1.6781	30.95%
2020-04-21	0.042	0.041	0.045	0.041	0.048	5,580,000	248,860	0.0446	1.568	1.531	1.680	1.531	1.792	149,464	1.6650	-6.67%
2020-04-20	0.045	0.043	0.046	0.036	0.049	4,720,000	205,340	0.0435	1.680	1.605	1.717	1.344	1.829	126,429	1.6242	4.65%
2020-04-17	0.043	0.038	0.043	0.040	0.062	57,320,000	2,498,720	0.0436	1.605	1.419	1.605	1.493	2.315	1,535,357	1.6275	-33.85%
2020-04-16	0.065	0.063	0.065	0.055	0.065	7,240,000	441,080	0.0609	2.427	2.352	2.427	2.053	2.427	193,929	2.2744	0.00%
2020-04-15	0.065	0.058	0.065	0.050	0.065	10,260,000	600,200	0.0585	2.427	2.165	2.427	1.867	2.427	274,821	2.1840	25.00%
2020-04-14	0.052	0.047	0.052	0.047	0.052	9,620,000	482,340	0.0501	1.941	1.755	1.941	1.755	1.941	257,679	1.8719	6.12%
2020-04-09	0.049	0.044	0.049	0.041	0.049	7,360,000	327,920	0.0446	1.829	1.643	1.829	1.531	1.829	197,143	1.6634	11.36%
2020-04-08	0.044	0.040	0.044	0.038	0.044	6,580,000	267,480	0.0407	1.643	1.493	1.643	1.419	1.643	176,250	1.5176	4.76%
2020-04-07	0.042	0.039	0.042	0.038	0.043	6,740,000	269,760	0.0400	1.568	1.456	1.568	1.419	1.605	180,536	1.4942	5.00%
2020-04-06	0.040	0.039	0.040	0.037	0.045	12,960,000	527,120	0.0407	1.493	1.456	1.493	1.381	1.680	347,143	1.5185	8.11%
2020-04-03	0.037	0.035	0.037	0.030	0.055	59,980,000	2,648,100	0.0441	1.381	1.307	1.381	1.120	2.053	1,606,607	1.6483	27.59%
2020-04-02	0.029	0.022	0.029	-	-	0	0	-	1.083	0.821	1.083	-	-	0	-	0.00%
2020-04-01	0.029	0.025	0.030	0.025	0.030	1,960,000	58,580	0.0299	1.083	0.933	1.120	0.933	1.120	52,500	1.1158	-3.33%
2020-03-31	0.030	0.021	0.030	0.029	0.030	100,000	2,960	0.0296	1.120	0.784	1.120	1.083	1.120	2,679	1.1051	25.00%
2020-03-30	0.024	0.023	0.029	-	-	0	0	-	0.896	0.859	1.083	-	-	0	-	0.00%
2020-03-27	0.024	0.020	0.030	0.020	0.028	6,960,000	151,960	0.0218	0.896	0.747	1.120	0.747	1.045	186,429	0.8151	-4.00%
2020-03-26	0.025	0.020	0.025	0.025	0.025	20,000	500	0.0250	0.933	0.747	0.933	0.933	0.933	536	0.9333	13.64%
2020-03-25	0.022	0.020	0.022	0.022	0.023	320,000	7,080	0.0221	0.821	0.747	0.821	0.821	0.859	8,571	0.8260	10.00%
2020-03-24	0.020	0.019	0.021	0.019	0.020	500,000	9,900	0.0198	0.747	0.709	0.784	0.709	0.747	13,393	0.7392	5.26%
2020-03-23	0.019	0.019	0.021	0.019	0.021	1,360,000	26,720	0.0196	0.709	0.709	0.784	0.709	0.784	36,429	0.7335	-17.39%
2020-03-20	0.023	0.021	0.023	0.021	0.028	380,000	8,620	0.0227	0.859	0.784	0.859	0.784	1.045	10,179	0.8469	15.00%
2020-03-19	0.020	0.020	0.022	0.019	0.020	3,260,000	64,860	0.0199	0.747	0.747	0.821	0.709	0.747	87,321	0.7428	-9.09%
2020-03-18	0.022	0.020	0.022	0.022	0.024	2,700,000	61,080	0.0226	0.821	0.747	0.821	0.821	0.896	72,321	0.8446	-24.14%
2020-03-17	0.029	0.024	0.030	-	-	0	0	-	1.083	0.896	1.120	-	-	0	-	0.00%
2020-03-16	0.029	0.024	0.029	-	-	0	0	-	1.083	0.896	1.083	-	-	0	-	0.00%
2020-03-13	0.029	0.024	0.029	-	-	0	0	-	1.083	0.896	1.083	-	-	0	-	0.00%
2020-03-12	0.029	0.025	0.030	0.024	0.029	1,460,000	38,360	0.0263	1.083	0.933	1.120	0.896	1.083	39,107	0.9809	11.54%
2020-03-11	0.026	0.026	0.032	0.025	0.043	1,580,000	55,580	0.0352	0.971	0.971	1.195	0.933	1.605	42,321	1.3133	8.33%
2020-03-10	0.024	0.024	0.027	0.024	0.024	20,000	480	0.0240	0.896	0.896	1.008	0.896	0.896	536	0.8960	-4.00%
2020-03-09	0.025	0.024	0.027	-	-	300,000	7,200	0.0240	0.933	0.896	1.008	-	-	8,036	0.8960	0.00%
2020-03-06	0.025	0.025	0.027	0.025	0.030	4,800,000	129,460	0.0270	0.933	0.933	1.008	0.933	1.120	128,571	1.0069	4.17%
2020-03-05	0.024	0.024	0.027	0.024	0.024	20,000	480	0.0240	0.896	0.896	1.008	0.896	0.896	536	0.8960	0.00%
2020-03-04	0.024	0.024	0.027	0.024	0.028	1,440,000	38,540	0.0268	0.896	0.896	1.008	0.896	1.045	38,571	0.9992	0.00%
2020-03-03	0.024	0.024	0.027	-	-	0	0	-	0.896	0.896	1.008	-	-	0	-	0.00%
2020-03-02	0.024	0.023	0.026	-	-	0	0	-	0.896	0.859	0.971	-	-	0	-	0.00%
2020-02-28	0.024	0.024	0.027	0.024	0.024	20,000	480	0.0240	0.896	0.896	1.008	0.896	0.896	536	0.8960	-4.00%
2020-02-27	0.025	0.023	0.027	-	-	0	0	-	0.933	0.859	1.008	-	-	0	-	0.00%
2020-02-26	0.025	0.024	0.027	-	-	0	0	-	0.933	0.896	1.008	-	-	0	-	0.00%
2020-02-25	0.025	0.024	0.027	-	-	0	0	-	0.933	0.896	1.008	-	-	0	-	0.00%
2020-02-24	0.025	0.024	0.025	0.024	0.026	3,280,000	82,560	0.0252	0.933	0.896	0.933	0.896	0.971	87,857	0.9397	-16.67%
2020-02-21	0.030	0.025	0.030	0.025	0.030	760,000	19,340	0.0254	1.120	0.933	1.120	0.933	1.120	20,357	0.9500	7.14%
2020-02-20	0.028	0.025	0.029	-	-	0	0	-	1.045	0.933	1.083	-	-	0	-	0.00%
2020-02-19	0.028	0.026	0.029	0.023	0.029	9,660,000	241,340	0.0250	1.045	0.971	1.083	0.859	1.083	258,750	0.9327	12.00%
2020-02-18	0.025	0.026	0.029	0.025	0.030	580,000	15,960	0.0275	0.933	0.971	1.083	0.933	1.120	15,536	1.0273	-16.67%
2020-02-17	0.030	0.026	0.030	-	-	0	0	-	1.120	0.971	1.120	-	-	0	-	0.00%
2020-02-14	0.030	0.026	0.030	-	-	0	0	-	1.120	0.971	1.120	-	-	0	-	0.00%
2020-02-13	0.030	0.026	0.030	-	-	0	0	-	1.120	0.971	1.120	-	-	0	-	0.00%
2020-02-12	0.030	0.027	0.030	-	-	0	0	-	1.120	1.008	1.120	-	-	0	-	0.00%
2020-02-11	0.030	0.028	0.030	-	-	0	0	-	1.120	1.045	1.120	-	-	0	-	0.00%
2020-02-10	0.030	0.027	0.034	-	-	0	0	-	1.120	1.008	1.269	-	-	0	-	0.00%
2020-02-07	0.030	0.025	0.035	-	-	0	0	-	1.120	0.933	1.307	-	-	0	-	0.00%
2020-02-06	0.030	0.025	0.035	-	-	0	0	-	1.120	0.933	1.307	-	-	0	-	0.00%
2020-02-05	0.030	0.026	0.034	-	-	0	0	-	1.120	0.971	1.269	-	-	0	-	0.00%
2020-02-04	0.030	0.025	0.034	-	-	0	0	-	1.120	0.933	1.269	-	-	0	-	0.00%
2020-02-03	0.030	0.025	0.034	-	-	0	0	-	1.120	0.933	1.269	-	-	0	-	0.00%
2020-01-31	0.030	0.026	0.030	-	-	0	0	-	1.120	0.971	1.120	-	-	0	-	0.00%
2020-01-30	0.030	0.028	0.034	0.025	0.025	40,000	1,000	0.0250	1.120	1.045	1.269	0.933	0.933	1,071	0.9333	7.14%
2020-01-29	0.028	0.028	0.033	-	-	60,000	1,680	0.0280	1.045	1.045	1.232	-	-	1,607	1.0453	0.00%
2020-01-24	0.028	0.027	0.034	-	-	0	0	-	1.045	1.008	1.269	-	-	0	-	0.00%
2020-01-23	0.028	0.028	0.030	-	-	0	0	-	1.045	1.045	1.120	-	-	0	-	0.00%
2020-01-22	0.028	0.028	0.034	-	-	0	0	-	1.045	1.045	1.269	-	-	0	-	0.00%
2020-01-21	0.028	0.028	0.034	0.027	0.029	200,000	5,480	0.0274	1.045	1.045	1.269	1.008	1.083	5,357	1.0229	-12.50%
2020-01-20	0.032	0.027	0.034	0.030	0.032	320,000	9,800	0.0306	1.195	1.008	1.269	1.120	1.195	8,571	1.1433	10.34%
2020-01-17	0.029	0.029	0.034	0.027	0.027	480,000	12,960	0.0270	1.083	1.083	1.269	1.008	1.008	12,857	1.0080	-12.12%
2020-01-16	0.033	0.026	0.037	-	-	0	0	-	1.232	0.971	1.381	-	-	0	-	0.00%
2020-01-15	0.033	0.026	0.037	0.033	0.033	220,000	7,260	0.0330	1.232	0.971	1.381	1.232	1.232	5,893	1.2320	0.00%
2020-01-14	0.033	0.029	0.033	-	-	0	0	-	1.232	1.083	1.232	-	-	0	-	0.00%
2020-01-13	0.033	0.028	0.037	-	-	0	0	-	1.232	1.045	1.381	-	-	0	-	0.00%
2020-01-10	0.033	0.033	0.034	0.026	0.033	780,000	24,340	0.0312	1.232	1.232	1.269	0.971	1.232	20,893	1.1650	22.22%
2020-01-09	0.027	0.028	0.035	0.026	0.027	80,000	2,100	0.0263	1.008	1.045	1.307	0.971	1.008	2,143	0.9800	-6.90%
2020-01-08	0.029	0.026	0.035	-	-	0	0	-	1.083	0.971	1.307	-	-	0	-	0.00%
2020-01-07	0.029	0.026	0.035	-	-	0	0	-	1.083	0.971	1.307	-	-	0	-	0.00%
2020-01-06	0.029	0.028	0.033	0.024	0.033	620,000	19,480	0.0314	1.083	1.045	1.232	0.896	1.232	16,607	1.1730	7.41%
2020-01-03	0.027	0.027	0.034	0.027	0.028	40,000	1,100	0.0275	1.008	1.008	1.269	1.008	1.045	1,071	1.0267	-3.57%
2020-01-02	0.028	0.027	0.034	0.028	0.028	40,000	1,120	0.0280	1.045	1.008	1.269	1.045	1.045	1,071	1.0453	0.00%
2019-12-31	0.028	0.024	0.035	-	-	0	0	-	1.045	0.896	1.307	-	-	0	-	0.00%
2019-12-30	0.028	0.028	0.036	0.028	0.028	80,000	2,240	0.0280	1.045	1.045	1.344	1.045	1.045	2,143	1.0453	-6.67%
2019-12-27	0.030	0.028	0.036	-	-	0	0	-	1.120	1.045	1.344	-	-	0	-	0.00%
2019-12-24	0.030	0.028	0.036	-	-	0	0	-	1.120	1.045	1.344	-	-	0	-	0.00%
2019-12-23	0.030	0.028	0.036	-	-	0	0	-	1.120	1.045	1.344	-	-	0	-	0.00%
2019-12-20	0.030	0.029	0.035	-	-	0	0	-	1.120	1.083	1.307	-	-	0	-	0.00%
2019-12-19	0.030	0.029	0.035	-	-	0	0	-	1.120	1.083	1.307	-	-	0	-	0.00%
2019-12-18	0.030	0.029	0.036	-	-	0	0	-	1.120	1.083	1.344	-	-	0	-	0.00%
2019-12-17	0.030	0.028	0.037	-	-	0	0	-	1.120	1.045	1.381	-	-	0	-	0.00%
2019-12-16	0.030	0.028	0.037	-	-	0	0	-	1.120	1.045	1.381	-	-	0	-	0.00%
2019-12-13	0.030	0.028	0.037	-	-	0	0	-	1.120	1.045	1.381	-	-	0	-	0.00%
2019-12-12	0.030	0.028	0.037	0.030	0.030	20,000	600	0.0300	1.120	1.045	1.381	1.120	1.120	536	1.1200	0.00%
2019-12-11	0.030	0.028	0.037	-	-	0	0	-	1.120	1.045	1.381	-	-	0	-	0.00%
2019-12-10	0.030	0.028	0.037	-	-	0	0	-	1.120	1.045	1.381	-	-	0	-	0.00%
2019-12-09	0.030	0.029	0.037	-	-	0	0	-	1.120	1.083	1.381	-	-	0	-	0.00%
2019-12-06	0.030	0.029	0.036	-	-	0	0	-	1.120	1.083	1.344	-	-	0	-	0.00%
2019-12-05	0.030	0.029	0.036	-	-	0	0	-	1.120	1.083	1.344	-	-	0	-	0.00%
2019-12-04	0.030	0.029	0.036	-	-	0	0	-	1.120	1.083	1.344	-	-	0	-	0.00%
2019-12-03	0.030	0.030	0.035	0.029	0.029	20,000	580	0.0290	1.120	1.120	1.307	1.083	1.083	536	1.0827	-3.23%
2019-12-02	0.031	0.030	0.033	-	-	0	0	-	1.157	1.120	1.232	-	-	0	-	0.00%
2019-11-29	0.031	0.031	0.035	0.030	0.031	500,000	15,480	0.0310	1.157	1.157	1.307	1.120	1.157	13,393	1.1558	-11.43%
2019-11-28	0.035	0.031	0.035	-	-	0	0	-	1.307	1.157	1.307	-	-	0	-	-2.78%
2019-11-27	0.036	0.032	0.036	-	-	0	0	-	1.344	1.195	1.344	-	-	0	-	-2.70%
2019-11-26	0.037	0.031	0.037	-	-	0	0	-	1.381	1.157	1.381	-	-	0	-	-5.13%
2019-11-25	0.039	0.031	0.042	-	-	0	0	-	1.456	1.157	1.568	-	-	0	-	0.00%
2019-11-22	0.039	0.030	0.039	0.039	0.039	300,000	11,700	0.0390	1.456	1.120	1.456	1.456	1.456	8,036	1.4560	14.71%
2019-11-21	0.034	0.030	0.040	-	-	0	0	-	1.269	1.120	1.493	-	-	0	-	0.00%
2019-11-20	0.034	0.030	0.035	0.034	0.034	160,000	5,440	0.0340	1.269	1.120	1.307	1.269	1.269	4,286	1.2693	13.33%
2019-11-19	0.030	0.030	0.033	0.030	0.030	340,000	10,200	0.0300	1.120	1.120	1.232	1.120	1.120	9,107	1.1200	-6.25%
2019-11-18	0.032	0.032	0.040	0.032	0.032	420,000	13,440	0.0320	1.195	1.195	1.493	1.195	1.195	11,250	1.1947	-8.57%
2019-11-15	0.035	0.035	0.043	0.035	0.035	100,000	3,500	0.0350	1.307	1.307	1.605	1.307	1.307	2,679	1.3067	-2.78%
2019-11-14	0.036	0.036	0.041	0.035	0.035	400,000	14,000	0.0350	1.344	1.344	1.531	1.307	1.307	10,714	1.3067	-2.70%
2019-11-13	0.037	0.035	0.037	-	-	0	0	-	1.381	1.307	1.381	-	-	0	-	0.00%
2019-11-12	0.037	0.037	0.038	-	-	0	0	-	1.381	1.381	1.419	-	-	0	-	5.71%
2019-11-11	0.035	0.035	0.038	-	-	0	0	-	1.307	1.307	1.419	-	-	0	-	0.00%
2019-11-08	0.035	0.035	0.038	-	-	0	0	-	1.307	1.307	1.419	-	-	0	-	0.00%
2019-11-07	0.035	0.035	0.038	0.035	0.035	120,000	4,200	0.0350	1.307	1.307	1.419	1.307	1.307	3,214	1.3067	0.00%
2019-11-06	0.035	0.035	0.037	0.034	0.036	200,000	7,080	0.0354	1.307	1.307	1.381	1.269	1.344	5,357	1.3216	0.00%
2019-11-05	0.035	0.035	0.037	0.034	0.035	80,000	2,780	0.0348	1.307	1.307	1.381	1.269	1.307	2,143	1.2973	0.00%
2019-11-04	0.035	0.035	0.038	0.035	0.035	880,000	30,800	0.0350	1.307	1.307	1.419	1.307	1.307	23,571	1.3067	-7.89%
2019-11-01	0.038	0.035	0.038	-	-	0	0	-	1.419	1.307	1.419	-	-	0	-	0.00%
2019-10-31	0.038	0.035	0.039	-	-	0	0	-	1.419	1.307	1.456	-	-	0	-	0.00%
2019-10-30	0.038	0.038	0.042	-	-	0	0	-	1.419	1.419	1.568	-	-	0	-	0.00%
2019-10-29	0.038	0.035	0.042	-	-	0	0	-	1.419	1.307	1.568	-	-	0	-	0.00%
2019-10-28	0.038	0.036	0.042	-	-	0	0	-	1.419	1.344	1.568	-	-	0	-	0.00%
2019-10-25	0.038	0.034	0.039	-	-	0	0	-	1.419	1.269	1.456	-	-	0	-	0.00%
2019-10-24	0.038	0.033	0.039	-	-	0	0	-	1.419	1.232	1.456	-	-	0	-	0.00%
2019-10-23	0.038	0.038	0.040	0.032	0.038	200,000	7,000	0.0350	1.419	1.419	1.493	1.195	1.419	5,357	1.3067	0.00%
2019-10-22	0.038	0.035	0.038	-	-	0	0	-	1.419	1.307	1.419	-	-	0	-	0.00%
2019-10-21	0.038	0.037	0.040	0.038	0.039	240,000	9,180	0.0383	1.419	1.381	1.493	1.419	1.456	6,429	1.4280	0.00%
2019-10-18	0.038	0.038	0.042	0.036	0.040	1,020,000	36,900	0.0362	1.419	1.419	1.568	1.344	1.493	27,321	1.3506	-5.00%
2019-10-17	0.040	0.035	0.040	-	-	0	0	-	1.493	1.307	1.493	-	-	0	-	0.00%
2019-10-16	0.040	0.035	0.040	-	-	0	0	-	1.493	1.307	1.493	-	-	0	-	0.00%
2019-10-15	0.040	0.041	0.043	0.038	0.040	300,000	11,800	0.0393	1.493	1.531	1.605	1.419	1.493	8,036	1.4684	-4.76%
2019-10-14	0.042	0.040	0.046	0.042	0.042	1,000,000	42,000	0.0420	1.568	1.493	1.717	1.568	1.568	26,786	1.5680	-4.55%
2019-10-11	0.044	0.039	0.044	-	-	0	0	-	1.643	1.456	1.643	-	-	0	-	-2.22%
2019-10-10	0.045	0.039	0.046	-	-	0	0	-	1.680	1.456	1.717	-	-	0	-	0.00%
2019-10-09	0.045	0.040	0.048	0.045	0.045	100,000	4,500	0.0450	1.680	1.493	1.792	1.680	1.680	2,679	1.6800	0.00%
2019-10-08	0.045	0.036	0.049	-	-	0	0	-	1.680	1.344	1.829	-	-	0	-	0.00%
2019-10-04	0.045	0.039	0.049	-	-	0	0	-	1.680	1.456	1.829	-	-	0	-	0.00%
2019-10-03	0.045	0.042	0.048	-	-	0	0	-	1.680	1.568	1.792	-	-	0	-	0.00%
2019-10-02	0.045	0.044	0.048	0.045	0.045	240,000	10,800	0.0450	1.680	1.643	1.792	1.680	1.680	6,429	1.6800	-4.26%
2019-09-30	0.047	0.047	0.051	0.046	0.046	60,000	2,760	0.0460	1.755	1.755	1.904	1.717	1.717	1,607	1.7173	-9.62%
2019-09-27	0.052	0.048	0.057	0.052	0.052	520,000	27,040	0.0520	1.941	1.792	2.128	1.941	1.941	13,929	1.9413	0.00%
2019-09-26	0.052	0.044	0.055	-	-	0	0	-	1.941	1.643	2.053	-	-	0	-	0.00%
2019-09-25	0.052	0.045	0.055	-	-	0	0	-	1.941	1.680	2.053	-	-	0	-	0.00%
2019-09-24	0.052	0.047	0.052	-	-	0	0	-	1.941	1.755	1.941	-	-	0	-	-5.45%
2019-09-23	0.055	0.048	0.055	0.046	0.055	140,000	7,080	0.0506	2.053	1.792	2.053	1.717	2.053	3,750	1.8880	12.24%
2019-09-20	0.049	0.045	0.053	0.048	0.049	1,020,000	49,060	0.0481	1.829	1.680	1.979	1.792	1.829	27,321	1.7957	2.08%
2019-09-19	0.048	0.043	0.056	-	-	0	0	-	1.792	1.605	2.091	-	-	0	-	0.00%
2019-09-18	0.048	0.045	0.055	-	-	0	0	-	1.792	1.680	2.053	-	-	0	-	0.00%
2019-09-17	0.048	0.047	0.052	0.048	0.048	660,000	31,680	0.0480	1.792	1.755	1.941	1.792	1.792	17,679	1.7920	-12.73%
2019-09-16	0.055	0.050	0.056	0.053	0.057	200,000	11,040	0.0552	2.053	1.867	2.091	1.979	2.128	5,357	2.0608	14.58%
2019-09-13	0.048	0.047	0.055	-	-	0	0	-	1.792	1.755	2.053	-	-	0	-	0.00%
2019-09-12	0.048	0.046	0.055	-	-	0	0	-	1.792	1.717	2.053	-	-	0	-	0.00%
2019-09-11	0.048	0.048	0.050	0.048	0.055	520,000	26,580	0.0511	1.792	1.792	1.867	1.792	2.053	13,929	1.9083	-15.79%
2019-09-10	0.057	0.050	0.058	-	-	0	0	-	2.128	1.867	2.165	-	-	0	-	0.00%
2019-09-09	0.057	0.050	0.057	-	-	0	0	-	2.128	1.867	2.128	-	-	0	-	-1.72%
2019-09-06	0.058	0.050	0.058	0.059	0.059	160,000	9,440	0.0590	2.165	1.867	2.165	2.203	2.203	4,286	2.2027	-1.69%
2019-09-05	0.059	0.050	0.059	-	-	0	0	-	2.203	1.867	2.203	-	-	0	-	-1.67%
2019-09-04	0.060	0.050	0.060	0.060	0.061	600,000	36,100	0.0602	2.240	1.867	2.240	2.240	2.277	16,071	2.2462	17.65%
2019-09-03	0.051	0.046	0.051	0.052	0.055	80,000	4,240	0.0530	1.904	1.717	1.904	1.941	2.053	2,143	1.9787	15.91%
2019-09-02	0.044	0.041	0.051	-	-	0	0	-	1.643	1.531	1.904	-	-	0	-	0.00%
2019-08-30	0.044	0.043	0.053	-	-	0	0	-	1.643	1.605	1.979	-	-	0	-	0.00%
2019-08-29	0.044	0.043	0.062	-	-	0	0	-	1.643	1.605	2.315	-	-	0	-	0.00%
2019-08-28	0.044	0.044	0.053	-	-	0	0	-	1.643	1.643	1.979	-	-	0	-	0.00%
2019-08-27	0.044	0.043	0.053	0.044	0.044	40,000	1,760	0.0440	1.643	1.605	1.979	1.643	1.643	1,071	1.6427	-2.22%
2019-08-26	0.045	0.043	0.054	-	-	0	0	-	1.680	1.605	2.016	-	-	0	-	0.00%
2019-08-23	0.045	0.045	0.054	0.043	0.043	100,000	4,300	0.0430	1.680	1.680	2.016	1.605	1.605	2,679	1.6053	-4.26%
2019-08-22	0.047	0.041	0.051	-	-	0	0	-	1.755	1.531	1.904	-	-	0	-	0.00%
2019-08-21	0.047	0.040	0.051	0.047	0.047	360,000	16,920	0.0470	1.755	1.493	1.904	1.755	1.755	9,643	1.7547	0.00%
2019-08-20	0.047	0.043	0.051	-	-	0	0	-	1.755	1.605	1.904	-	-	0	-	0.00%
2019-08-19	0.047	0.045	0.047	-	-	0	0	-	1.755	1.680	1.755	-	-	0	-	0.00%
2019-08-16	0.047	0.047	0.050	0.046	0.056	260,000	12,540	0.0482	1.755	1.755	1.867	1.717	2.091	6,964	1.8006	2.17%
2019-08-15	0.046	0.046	0.054	0.046	0.050	880,000	41,700	0.0474	1.717	1.717	2.016	1.717	1.867	23,571	1.7691	-17.86%
2019-08-14	0.056	0.047	0.056	-	-	0	0	-	2.091	1.755	2.091	-	-	0	-	-5.08%
2019-08-13	0.059	0.051	0.061	0.056	0.062	100,000	5,780	0.0578	2.203	1.904	2.277	2.091	2.315	2,679	2.1579	5.36%
2019-08-12	0.056	0.047	0.058	0.044	0.061	660,000	32,760	0.0496	2.091	1.755	2.165	1.643	2.277	17,679	1.8531	40.00%
2019-08-09	0.040	0.035	0.040	-	-	0	0	-	1.493	1.307	1.493	-	-	0	-	0.00%
2019-08-08	0.040	0.035	0.045	-	-	0	0	-	1.493	1.307	1.680	-	-	0	-	0.00%
2019-08-07	0.040	0.040	0.045	-	-	0	0	-	1.493	1.493	1.680	-	-	0	-	0.00%
2019-08-06	0.040	0.040	0.045	0.039	0.040	40,000	1,580	0.0395	1.493	1.493	1.680	1.456	1.493	1,071	1.4747	2.56%
2019-08-05	0.039	0.039	0.044	0.039	0.039	200,000	7,800	0.0390	1.456	1.456	1.643	1.456	1.456	5,357	1.4560	-11.36%
2019-08-02	0.044	0.044	0.045	0.041	0.045	980,000	43,020	0.0439	1.643	1.643	1.680	1.531	1.680	26,250	1.6389	-8.33%
2019-08-01	0.048	0.040	0.054	-	-	0	0	-	1.792	1.493	2.016	-	-	0	-	0.00%
2019-07-31	0.048	0.040	0.067	-	-	0	0	-	1.792	1.493	2.501	-	-	0	-	0.00%
2019-07-30	0.048	0.040	0.067	-	-	0	0	-	1.792	1.493	2.501	-	-	0	-	0.00%
2019-07-29	0.048	0.043	0.053	-	-	0	0	-	1.792	1.605	1.979	-	-	0	-	0.00%
2019-07-26	0.048	0.046	0.055	-	-	0	0	-	1.792	1.717	2.053	-	-	0	-	0.00%
2019-07-25	0.048	0.048	0.052	0.047	0.047	120,000	5,640	0.0470	1.792	1.792	1.941	1.755	1.755	3,214	1.7547	4.35%
2019-07-24	0.046	0.043	0.053	-	-	0	0	-	1.717	1.605	1.979	-	-	0	-	0.00%
2019-07-23	0.046	0.046	0.052	-	-	0	0	-	1.717	1.717	1.941	-	-	0	-	2.22%
2019-07-22	0.045	0.045	0.054	0.041	0.041	100,000	4,100	0.0410	1.680	1.680	2.016	1.531	1.531	2,679	1.5307	-21.05%
2019-07-19	0.057	0.050	0.059	-	-	0	0	-	2.128	1.867	2.203	-	-	0	-	0.00%
2019-07-18	0.057	0.050	0.059	-	-	0	0	-	2.128	1.867	2.203	-	-	0	-	0.00%
2019-07-17	0.057	0.049	0.059	-	-	0	0	-	2.128	1.829	2.203	-	-	0	-	0.00%
2019-07-16	0.057	0.049	0.058	-	-	0	0	-	2.128	1.829	2.165	-	-	0	-	0.00%
2019-07-15	0.057	0.048	0.059	-	-	0	0	-	2.128	1.792	2.203	-	-	0	-	0.00%
2019-07-12	0.057	0.055	0.059	-	-	0	0	-	2.128	2.053	2.203	-	-	0	-	0.00%
2019-07-11	0.057	0.057	0.058	0.055	0.057	320,000	18,200	0.0569	2.128	2.128	2.165	2.053	2.128	8,571	2.1233	3.64%
2019-07-10	0.055	0.055	0.058	0.055	0.055	40,000	2,200	0.0550	2.053	2.053	2.165	2.053	2.053	1,071	2.0533	0.00%
2019-07-09	0.055	0.052	0.060	0.055	0.055	60,000	3,300	0.0550	2.053	1.941	2.240	2.053	2.053	1,607	2.0533	5.77%
2019-07-08	0.052	0.050	0.059	0.052	0.052	40,000	2,080	0.0520	1.941	1.867	2.203	1.941	1.941	1,071	1.9413	0.00%
2019-07-05	0.052	0.049	0.052	-	-	0	0	-	1.941	1.829	1.941	-	-	0	-	0.00%
2019-07-04	0.052	0.049	0.054	-	-	0	0	-	1.941	1.829	2.016	-	-	0	-	0.00%
2019-07-03	0.052	0.044	0.059	-	-	0	0	-	1.941	1.643	2.203	-	-	0	-	0.00%
2019-07-02	0.052	0.052	0.056	0.052	0.052	40,000	2,080	0.0520	1.941	1.941	2.091	1.941	1.941	1,071	1.9413	-1.89%
2019-06-28	0.053	0.052	0.056	0.052	0.054	140,000	7,440	0.0531	1.979	1.941	2.091	1.941	2.016	3,750	1.9840	-5.36%
2019-06-27	0.056	0.055	0.060	-	-	0	0	-	2.091	2.053	2.240	-	-	0	-	0.00%
2019-06-26	0.056	0.056	0.060	0.055	0.055	20,000	1,100	0.0550	2.091	2.091	2.240	2.053	2.053	536	2.0533	1.82%
2019-06-25	0.055	0.055	0.060	0.055	0.055	20,000	1,100	0.0550	2.053	2.053	2.240	2.053	2.053	536	2.0533	0.00%
2019-06-24	0.055	0.055	0.060	0.055	0.055	40,000	2,200	0.0550	2.053	2.053	2.240	2.053	2.053	1,071	2.0533	0.00%
2019-06-21	0.055	0.055	0.060	0.054	0.054	200,000	10,800	0.0540	2.053	2.053	2.240	2.016	2.016	5,357	2.0160	3.77%
2019-06-20	0.053	0.053	0.060	-	-	0	0	-	1.979	1.979	2.240	-	-	0	-	0.00%
2019-06-19	0.053	0.050	0.053	-	-	0	0	-	1.979	1.867	1.979	-	-	0	-	-1.85%
2019-06-18	0.054	0.054	0.062	0.054	0.057	120,000	6,680	0.0557	2.016	2.016	2.315	2.016	2.128	3,214	2.0782	-5.26%
2019-06-17	0.057	0.053	0.057	0.057	0.057	100,000	5,700	0.0570	2.128	1.979	2.128	2.128	2.128	2,679	2.1280	-1.72%
2019-06-14	0.058	0.056	0.058	-	-	0	0	-	2.165	2.091	2.165	-	-	0	-	0.00%
2019-06-13	0.058	0.058	0.067	0.058	0.059	120,000	7,040	0.0587	2.165	2.165	2.501	2.165	2.203	3,214	2.1902	-13.43%
2019-06-12	0.067	0.059	0.067	-	-	0	0	-	2.501	2.203	2.501	-	-	0	-	0.00%
2019-06-11	0.067	0.059	0.067	0.063	0.067	40,000	2,600	0.0650	2.501	2.203	2.501	2.352	2.501	1,071	2.4267	-4.29%
2019-06-10	0.070	0.058	0.070	-	-	0	0	-	2.613	2.165	2.613	-	-	0	-	0.00%
2019-06-06	0.070	0.060	0.070	0.056	0.076	800,000	46,300	0.0579	2.613	2.240	2.613	2.091	2.837	21,429	2.1607	25.00%
2019-06-05	0.056	0.056	0.062	-	-	0	0	-	2.091	2.091	2.315	-	-	0	-	0.00%
2019-06-04	0.056	0.056	0.063	0.055	0.056	100,000	5,580	0.0558	2.091	2.091	2.352	2.053	2.091	2,679	2.0832	-5.08%
2019-06-03	0.059	0.057	0.063	0.058	0.059	240,000	13,960	0.0582	2.203	2.128	2.352	2.165	2.203	6,429	2.1716	1.72%
2019-05-31	0.058	0.057	0.060	-	-	0	0	-	2.165	2.128	2.240	-	-	0	-	0.00%
2019-05-30	0.058	0.054	0.058	-	-	0	0	-	2.165	2.016	2.165	-	-	0	-	0.00%
2019-05-29	0.058	0.054	0.058	-	-	0	0	-	2.165	2.016	2.165	-	-	0	-	0.00%
2019-05-28	0.058	0.051	0.060	0.055	0.058	100,000	5,660	0.0566	2.165	1.904	2.240	2.053	2.165	2,679	2.1131	-3.33%
2019-05-27	0.060	0.060	0.064	0.056	0.056	40,000	2,240	0.0560	2.240	2.240	2.389	2.091	2.091	1,071	2.0907	-6.25%
2019-05-24	0.064	0.058	0.064	-	-	0	0	-	2.389	2.165	2.389	-	-	0	-	0.00%
2019-05-23	0.064	0.061	0.064	-	-	0	0	-	2.389	2.277	2.389	-	-	0	-	0.00%
2019-05-22	0.064	0.059	0.064	-	-	0	0	-	2.389	2.203	2.389	-	-	0	-	-1.54%
2019-05-21	0.065	0.059	0.065	-	-	0	0	-	2.427	2.203	2.427	-	-	0	-	0.00%
2019-05-20	0.065	0.065	0.066	0.065	0.065	320,000	20,800	0.0650	2.427	2.427	2.464	2.427	2.427	8,571	2.4267	4.84%
2019-05-17	0.062	0.059	0.065	-	-	0	0	-	2.315	2.203	2.427	-	-	0	-	0.00%
2019-05-16	0.062	0.060	0.065	-	-	0	0	-	2.315	2.240	2.427	-	-	0	-	0.00%
2019-05-15	0.062	0.062	0.071	0.058	0.060	120,000	7,000	0.0583	2.315	2.315	2.651	2.165	2.240	3,214	2.1778	-6.06%
2019-05-14	0.066	0.066	0.072	0.065	0.065	440,000	28,600	0.0650	2.464	2.464	2.688	2.427	2.427	11,786	2.4267	4.76%
2019-05-10	0.063	0.063	0.068	-	-	0	0	-	2.352	2.352	2.539	-	-	0	-	0.00%
2019-05-09	0.063	0.063	0.068	0.060	0.063	120,000	7,320	0.0610	2.352	2.352	2.539	2.240	2.352	3,214	2.2773	0.00%
2019-05-08	0.063	0.063	0.075	0.061	0.061	100,000	6,100	0.0610	2.352	2.352	2.800	2.277	2.277	2,679	2.2773	-3.08%
2019-05-07	0.065	0.061	0.073	0.059	0.065	160,000	10,040	0.0628	2.427	2.277	2.725	2.203	2.427	4,286	2.3427	0.00%
2019-05-06	0.065	0.065	0.074	0.062	0.065	40,000	2,540	0.0635	2.427	2.427	2.763	2.315	2.427	1,071	2.3707	-4.41%
2019-05-03	0.068	0.061	0.075	-	-	0	0	-	2.539	2.277	2.800	-	-	0	-	0.00%
2019-05-02	0.068	0.068	0.074	-	-	0	0	-	2.539	2.539	2.763	-	-	0	-	0.00%
2019-04-30	0.068	0.067	0.074	0.068	0.071	60,000	4,140	0.0690	2.539	2.501	2.763	2.539	2.651	1,607	2.5760	-9.33%
2019-04-29	0.075	0.073	0.078	0.073	0.082	1,480,000	111,460	0.0753	2.800	2.725	2.912	2.725	3.061	39,643	2.8116	1.35%
2019-04-26	0.074	0.064	0.074	0.074	0.075	2,000,000	149,200	0.0746	2.763	2.389	2.763	2.763	2.800	53,571	2.7851	-1.33%
2019-04-25	0.075	0.070	0.075	-	-	0	0	-	2.800	2.613	2.800	-	-	0	-	0.00%
2019-04-24	0.075	0.067	0.075	-	-	0	0	-	2.800	2.501	2.800	-	-	0	-	0.00%
2019-04-23	0.075	0.068	0.084	-	-	0	0	-	2.800	2.539	3.136	-	-	0	-	0.00%
2019-04-18	0.075	0.070	0.075	0.075	0.075	140,000	10,500	0.0750	2.800	2.613	2.800	2.800	2.800	3,750	2.8000	0.00%
2019-04-17	0.075	0.070	0.075	0.075	0.075	20,000	1,500	0.0750	2.800	2.613	2.800	2.800	2.800	536	2.8000	0.00%
2019-04-16	0.075	0.075	0.076	0.073	0.075	520,000	38,560	0.0742	2.800	2.800	2.837	2.725	2.800	13,929	2.7684	0.00%
2019-04-15	0.075	0.075	0.076	0.072	0.074	340,000	24,700	0.0726	2.800	2.800	2.837	2.688	2.763	9,107	2.7122	-2.60%
2019-04-12	0.077	0.071	0.077	-	-	0	0	-	2.875	2.651	2.875	-	-	0	-	-1.28%
2019-04-11	0.078	0.070	0.078	-	-	0	0	-	2.912	2.613	2.912	-	-	0	-	0.00%
2019-04-10	0.078	0.071	0.078	0.083	0.087	80,000	6,720	0.0840	2.912	2.651	2.912	3.099	3.248	2,143	3.1360	5.41%
2019-04-09	0.074	0.068	0.074	0.065	0.074	900,000	60,700	0.0674	2.763	2.539	2.763	2.427	2.763	24,107	2.5179	12.12%
2019-04-08	0.066	0.066	0.074	0.066	0.069	60,000	4,020	0.0670	2.464	2.464	2.763	2.464	2.576	1,607	2.5013	-12.00%
2019-04-04	0.075	0.067	0.078	-	-	0	0	-	2.800	2.501	2.912	-	-	0	-	0.00%
2019-04-03	0.075	0.067	0.075	-	-	0	0	-	2.800	2.501	2.800	-	-	0	-	0.00%
2019-04-02	0.075	0.070	0.078	0.075	0.075	180,000	13,500	0.0750	2.800	2.613	2.912	2.800	2.800	4,821	2.8000	5.63%
2019-04-01	0.071	0.071	0.078	0.071	0.071	400,000	28,400	0.0710	2.651	2.651	2.912	2.651	2.651	10,714	2.6507	-10.13%
2019-03-29	0.079	0.074	0.079	-	-	0	0	-	2.949	2.763	2.949	-	-	0	-	-1.25%
2019-03-28	0.080	0.071	0.080	-	-	0	0	-	2.987	2.651	2.987	-	-	0	-	-1.23%
2019-03-27	0.081	0.074	0.081	0.071	0.082	660,000	53,440	0.0810	3.024	2.763	3.024	2.651	3.061	17,679	3.0229	-1.22%
2019-03-26	0.082	0.071	0.082	-	-	0	0	-	3.061	2.651	3.061	-	-	0	-	0.00%
2019-03-25	0.082	0.066	0.082	0.078	0.082	280,000	22,560	0.0806	3.061	2.464	3.061	2.912	3.061	7,500	3.0080	5.13%
2019-03-22	0.078	0.072	0.080	0.071	0.078	60,000	4,400	0.0733	2.912	2.688	2.987	2.651	2.912	1,607	2.7378	-2.50%
2019-03-21	0.080	0.065	0.080	-	-	0	0	-	2.987	2.427	2.987	-	-	0	-	0.00%
2019-03-20	0.080	0.065	0.080	-	-	0	0	-	2.987	2.427	2.987	-	-	0	-	-1.23%
2019-03-19	0.081	0.071	0.082	-	-	0	0	-	3.024	2.651	3.061	-	-	0	-	0.00%
2019-03-18	0.081	0.072	0.081	-	-	0	0	-	3.024	2.688	3.024	-	-	0	-	-1.22%
2019-03-15	0.082	0.079	0.086	0.077	0.082	440,000	34,620	0.0787	3.061	2.949	3.211	2.875	3.061	11,786	2.9375	3.80%
2019-03-14	0.079	0.064	0.080	-	-	0	0	-	2.949	2.389	2.987	-	-	0	-	0.00%
2019-03-13	0.079	0.070	0.079	-	-	0	0	-	2.949	2.613	2.949	-	-	0	-	0.00%
2019-03-12	0.079	0.071	0.080	0.079	0.080	580,000	45,980	0.0793	2.949	2.651	2.987	2.949	2.987	15,536	2.9596	2.60%
2019-03-11	0.077	0.065	0.077	-	-	0	0	-	2.875	2.427	2.875	-	-	0	-	0.00%
2019-03-08	0.077	0.065	0.082	-	-	0	0	-	2.875	2.427	3.061	-	-	0	-	0.00%
2019-03-07	0.077	0.065	0.077	-	-	0	0	-	2.875	2.427	2.875	-	-	0	-	-1.28%
2019-03-06	0.078	0.066	0.087	-	-	0	0	-	2.912	2.464	3.248	-	-	0	-	0.00%
2019-03-05	0.078	0.065	0.078	-	-	0	0	-	2.912	2.427	2.912	-	-	0	-	0.00%
2019-03-04	0.078	0.064	0.078	0.062	0.078	220,000	15,000	0.0682	2.912	2.389	2.912	2.315	2.912	5,893	2.5455	11.43%
2019-03-01	0.070	0.062	0.070	-	-	0	0	-	2.613	2.315	2.613	-	-	0	-	0.00%
2019-02-28	0.070	0.063	0.070	-	-	0	0	-	2.613	2.352	2.613	-	-	0	-	-2.78%
2019-02-27	0.072	0.061	0.072	0.067	0.073	380,000	25,920	0.0682	2.688	2.277	2.688	2.501	2.725	10,179	2.5465	0.00%
2019-02-26	0.072	0.066	0.077	0.072	0.072	60,000	4,320	0.0720	2.688	2.464	2.875	2.688	2.688	1,607	2.6880	10.77%
2019-02-25	0.065	0.062	0.074	-	-	0	0	-	2.427	2.315	2.763	-	-	0	-	0.00%
2019-02-22	0.065	0.065	0.070	0.062	0.062	20,000	1,240	0.0620	2.427	2.427	2.613	2.315	2.315	536	2.3147	-7.14%
2019-02-21	0.070	0.062	0.070	0.070	0.070	60,000	4,200	0.0700	2.613	2.315	2.613	2.613	2.613	1,607	2.6133	0.00%
2019-02-20	0.070	0.062	0.070	0.058	0.070	1,880,000	125,320	0.0667	2.613	2.315	2.613	2.165	2.613	50,357	2.4886	12.90%
2019-02-19	0.062	0.058	0.068	-	-	0	0	-	2.315	2.165	2.539	-	-	0	-	0.00%
2019-02-18	0.062	0.062	0.068	0.059	0.062	700,000	43,340	0.0619	2.315	2.315	2.539	2.203	2.315	18,750	2.3115	3.33%
2019-02-15	0.060	0.059	0.062	0.059	0.060	340,000	20,200	0.0594	2.240	2.203	2.315	2.203	2.240	9,107	2.2180	3.45%
2019-02-14	0.058	0.058	0.065	0.058	0.058	20,000	1,160	0.0580	2.165	2.165	2.427	2.165	2.165	536	2.1653	0.00%
2019-02-13	0.058	0.058	0.065	-	-	0	0	-	2.165	2.165	2.427	-	-	0	-	0.00%
2019-02-12	0.058	0.058	0.065	-	-	0	0	-	2.165	2.165	2.427	-	-	0	-	1.75%
2019-02-11	0.057	0.054	0.065	-	-	0	0	-	2.128	2.016	2.427	-	-	0	-	0.00%
2019-02-08	0.057	0.057	0.065	-	-	0	0	-	2.128	2.128	2.427	-	-	0	-	0.00%
2019-02-04	0.057	0.054	0.065	-	-	0	0	-	2.128	2.016	2.427	-	-	0	-	0.00%
2019-02-01	0.057	0.057	0.069	0.054	0.054	40,000	2,160	0.0540	2.128	2.128	2.576	2.016	2.016	1,071	2.0160	-8.06%
2019-01-31	0.062	0.056	0.070	0.062	0.062	100,000	6,200	0.0620	2.315	2.091	2.613	2.315	2.315	2,679	2.3147	3.33%
2019-01-30	0.060	0.060	0.070	0.060	0.060	160,000	9,600	0.0600	2.240	2.240	2.613	2.240	2.240	4,286	2.2400	-3.23%
2019-01-29	0.062	0.055	0.062	-	-	0	0	-	2.315	2.053	2.315	-	-	0	-	0.00%
2019-01-28	0.062	0.056	0.067	0.053	0.062	160,000	9,420	0.0589	2.315	2.091	2.501	1.979	2.315	4,286	2.1980	5.08%
2019-01-25	0.059	0.053	0.067	-	-	0	0	-	2.203	1.979	2.501	-	-	0	-	0.00%
2019-01-24	0.059	0.053	0.067	-	-	0	0	-	2.203	1.979	2.501	-	-	0	-	0.00%
2019-01-23	0.059	0.059	0.069	0.057	0.057	100,000	5,700	0.0570	2.203	2.203	2.576	2.128	2.128	2,679	2.1280	-7.81%
2019-01-22	0.064	0.060	0.066	0.064	0.066	200,000	13,000	0.0650	2.389	2.240	2.464	2.389	2.464	5,357	2.4267	-4.48%
2019-01-21	0.067	0.060	0.068	0.067	0.067	80,000	5,360	0.0670	2.501	2.240	2.539	2.501	2.501	2,143	2.5013	0.00%
2019-01-18	0.067	0.060	0.068	-	-	0	0	-	2.501	2.240	2.539	-	-	0	-	0.00%
2019-01-17	0.067	0.060	0.068	0.067	0.067	100,000	6,700	0.0670	2.501	2.240	2.539	2.501	2.501	2,679	2.5013	0.00%
2019-01-16	0.067	0.056	0.067	0.067	0.067	100,000	6,700	0.0670	2.501	2.091	2.501	2.501	2.501	2,679	2.5013	11.67%
2019-01-15	0.060	0.052	0.068	-	-	0	0	-	2.240	1.941	2.539	-	-	0	-	0.00%
2019-01-14	0.060	0.059	0.067	-	-	20,000	1,200	0.0600	2.240	2.203	2.501	-	-	536	2.2400	0.00%
2019-01-11	0.060	0.058	0.067	0.060	0.060	220,000	13,200	0.0600	2.240	2.165	2.501	2.240	2.240	5,893	2.2400	-4.76%
2019-01-10	0.063	0.057	0.063	0.063	0.063	20,000	1,260	0.0630	2.352	2.128	2.352	2.352	2.352	536	2.3520	-3.08%
2019-01-09	0.065	0.060	0.065	0.057	0.065	240,000	15,400	0.0642	2.427	2.240	2.427	2.128	2.427	6,429	2.3956	0.00%
2019-01-08	0.065	0.060	0.066	0.064	0.068	620,000	40,360	0.0651	2.427	2.240	2.464	2.389	2.539	16,607	2.4303	1.56%
2019-01-07	0.064	0.061	0.064	0.054	0.064	1,600,000	88,560	0.0554	2.389	2.277	2.389	2.016	2.389	42,857	2.0664	-8.57%
2019-01-04	0.070	0.055	0.075	-	-	0	0	-	2.613	2.053	2.800	-	-	0	-	0.00%
2019-01-03	0.070	0.055	0.080	-	-	0	0	-	2.613	2.053	2.987	-	-	0	-	0.00%
2019-01-02	0.070	0.051	0.074	-	-	0	0	-	2.613	1.904	2.763	-	-	0	-	0.00%
2018-12-31	0.070	0.053	0.083	-	-	0	0	-	2.613	1.979	3.099	-	-	0	-	0.00%
2018-12-28	0.070	0.055	0.085	-	-	0	0	-	2.613	2.053	3.173	-	-	0	-	0.00%
2018-12-27	0.070	0.055	0.070	-	-	0	0	-	2.613	2.053	2.613	-	-	0	-	0.00%
2018-12-24	0.070	0.056	0.087	-	-	0	0	-	2.613	2.091	3.248	-	-	0	-	0.00%
2018-12-21	0.070	0.055	0.070	0.070	0.070	700,000	49,000	0.0700	2.613	2.053	2.613	2.613	2.613	18,750	2.6133	12.90%
2018-12-20	0.062	0.051	0.075	-	-	0	0	-	2.315	1.904	2.800	-	-	0	-	0.00%
2018-12-19	0.062	0.055	0.075	-	-	0	0	-	2.315	2.053	2.800	-	-	0	-	0.00%
2018-12-18	0.062	0.054	0.074	-	-	0	0	-	2.315	2.016	2.763	-	-	0	-	0.00%
2018-12-17	0.062	0.060	0.062	-	-	0	0	-	2.315	2.240	2.315	-	-	0	-	0.00%
2018-12-14	0.062	0.054	0.062	-	-	0	0	-	2.315	2.016	2.315	-	-	0	-	0.00%
2018-12-13	0.062	0.056	0.062	-	-	0	0	-	2.315	2.091	2.315	-	-	0	-	0.00%
2018-12-12	0.062	0.060	0.068	0.062	0.062	200,000	12,400	0.0620	2.315	2.240	2.539	2.315	2.315	5,357	2.3147	-4.62%
2018-12-11	0.065	0.060	0.072	-	-	0	0	-	2.427	2.240	2.688	-	-	0	-	0.00%
2018-12-10	0.065	0.058	0.069	-	-	0	0	-	2.427	2.165	2.576	-	-	0	-	0.00%
2018-12-07	0.065	0.065	0.077	0.057	0.059	940,000	53,620	0.0570	2.427	2.427	2.875	2.128	2.203	25,179	2.1296	-4.41%
2018-12-06	0.068	0.054	0.087	-	-	0	0	-	2.539	2.016	3.248	-	-	0	-	0.00%
2018-12-05	0.068	0.057	0.072	-	-	0	0	-	2.539	2.128	2.688	-	-	0	-	0.00%
2018-12-04	0.068	0.057	0.072	-	-	0	0	-	2.539	2.128	2.688	-	-	0	-	0.00%
2018-12-03	0.068	0.059	0.071	-	-	0	0	-	2.539	2.203	2.651	-	-	0	-	0.00%
2018-11-30	0.068	0.065	0.072	-	-	0	0	-	2.539	2.427	2.688	-	-	0	-	0.00%
2018-11-29	0.068	0.068	0.073	-	-	0	0	-	2.539	2.539	2.725	-	-	0	-	0.00%
2018-11-28	0.068	0.068	0.080	0.065	0.068	380,000	25,780	0.0678	2.539	2.539	2.987	2.427	2.539	10,179	2.5328	4.62%
2018-11-27	0.065	0.064	0.070	-	-	0	0	-	2.427	2.389	2.613	-	-	0	-	0.00%
2018-11-26	0.065	0.065	0.068	-	-	0	0	-	2.427	2.427	2.539	-	-	0	-	3.17%
2018-11-23	0.063	0.063	0.068	-	-	0	0	-	2.352	2.352	2.539	-	-	0	-	0.00%
2018-11-22	0.063	0.063	0.077	0.060	0.060	280,000	16,800	0.0600	2.352	2.352	2.875	2.240	2.240	7,500	2.2400	-3.08%
2018-11-21	0.065	0.065	0.076	0.065	0.065	120,000	7,800	0.0650	2.427	2.427	2.837	2.427	2.427	3,214	2.4267	-4.41%
2018-11-20	0.068	0.068	0.070	0.068	0.068	40,000	2,720	0.0680	2.539	2.539	2.613	2.539	2.539	1,071	2.5387	-4.23%
2018-11-19	0.071	0.062	0.075	0.065	0.071	680,000	45,560	0.0670	2.651	2.315	2.800	2.427	2.651	18,214	2.5013	1.43%
2018-11-16	0.070	0.065	0.070	0.069	0.070	700,000	48,760	0.0697	2.613	2.427	2.613	2.576	2.613	18,750	2.6005	6.06%
2018-11-15	0.066	0.065	0.071	-	-	0	0	-	2.464	2.427	2.651	-	-	0	-	0.00%
2018-11-14	0.066	0.064	0.071	-	-	0	0	-	2.464	2.389	2.651	-	-	0	-	0.00%
2018-11-13	0.066	0.055	0.070	-	-	0	0	-	2.464	2.053	2.613	-	-	0	-	0.00%
2018-11-12	0.066	0.062	0.070	-	-	0	0	-	2.464	2.315	2.613	-	-	0	-	0.00%
2018-11-09	0.066	0.060	0.069	-	-	0	0	-	2.464	2.240	2.576	-	-	0	-	0.00%
2018-11-08	0.066	0.066	0.071	0.060	0.065	620,000	37,680	0.0608	2.464	2.464	2.651	2.240	2.427	16,607	2.2689	-8.33%
2018-11-07	0.072	0.060	0.072	0.060	0.072	340,000	20,980	0.0617	2.688	2.240	2.688	2.240	2.688	9,107	2.3037	12.50%
2018-11-06	0.064	0.057	0.064	0.064	0.064	20,000	1,280	0.0640	2.389	2.128	2.389	2.389	2.389	536	2.3893	12.28%
2018-11-05	0.057	0.056	0.062	0.054	0.062	3,860,000	215,140	0.0557	2.128	2.091	2.315	2.016	2.315	103,393	2.0808	-12.31%
2018-11-02	0.065	0.057	0.074	-	-	0	0	-	2.427	2.128	2.763	-	-	0	-	0.00%
2018-11-01	0.065	0.055	0.080	-	-	0	0	-	2.427	2.053	2.987	-	-	0	-	0.00%
2018-10-31	0.065	0.065	0.080	0.054	0.054	20,000	1,080	0.0540	2.427	2.427	2.987	2.016	2.016	536	2.0160	0.00%
2018-10-30	0.065	0.055	0.065	-	-	0	0	-	2.427	2.053	2.427	-	-	0	-	0.00%
2018-10-29	0.065	0.053	0.072	-	-	0	0	-	2.427	1.979	2.688	-	-	0	-	0.00%
2018-10-26	0.065	0.053	0.071	0.064	0.065	420,000	27,060	0.0644	2.427	1.979	2.651	2.389	2.427	11,250	2.4053	0.00%
2018-10-25	0.065	0.053	0.065	0.064	0.065	240,000	15,440	0.0643	2.427	1.979	2.427	2.389	2.427	6,429	2.4018	0.00%
2018-10-24	0.065	0.053	0.072	-	-	0	0	-	2.427	1.979	2.688	-	-	0	-	0.00%
2018-10-23	0.065	0.060	0.065	0.065	0.065	40,000	2,600	0.0650	2.427	2.240	2.427	2.427	2.427	1,071	2.4267	-2.99%
2018-10-22	0.067	0.065	0.067	-	-	0	0	-	2.501	2.427	2.501	-	-	0	-	0.00%
2018-10-19	0.067	0.065	0.077	-	-	0	0	-	2.501	2.427	2.875	-	-	0	-	0.00%
2018-10-18	0.067	0.065	0.077	-	-	0	0	-	2.501	2.427	2.875	-	-	0	-	0.00%
2018-10-16	0.067	0.061	0.072	-	-	0	0	-	2.501	2.277	2.688	-	-	0	-	0.00%
2018-10-15	0.067	0.065	0.070	-	-	0	0	-	2.501	2.427	2.613	-	-	0	-	0.00%
2018-10-12	0.067	0.061	0.068	0.060	0.067	260,000	15,940	0.0613	2.501	2.277	2.539	2.240	2.501	6,964	2.2888	6.35%
2018-10-11	0.063	0.060	0.063	0.063	0.063	140,000	8,820	0.0630	2.352	2.240	2.352	2.352	2.352	3,750	2.3520	0.00%
2018-10-10	0.063	0.061	0.066	0.063	0.066	900,000	58,160	0.0646	2.352	2.277	2.464	2.352	2.464	24,107	2.4126	-5.97%
2018-10-09	0.067	0.066	0.076	0.067	0.068	280,000	18,780	0.0671	2.501	2.464	2.837	2.501	2.539	7,500	2.5040	-10.67%
2018-10-08	0.075	0.065	0.077	0.066	0.075	120,000	8,100	0.0675	2.800	2.427	2.875	2.464	2.800	3,214	2.5200	11.94%
2018-10-05	0.067	0.066	0.073	0.067	0.070	1,540,000	104,780	0.0680	2.501	2.464	2.725	2.501	2.613	41,250	2.5401	-8.22%
2018-10-04	0.073	0.068	0.074	-	-	0	0	-	2.725	2.539	2.763	-	-	0	-	0.00%
2018-10-03	0.073	0.068	0.082	0.073	0.074	320,000	23,380	0.0731	2.725	2.539	3.061	2.725	2.763	8,571	2.7277	-1.35%
2018-10-02	0.074	0.068	0.074	0.068	0.076	320,200	22,732	0.0710	2.763	2.539	2.763	2.539	2.837	8,577	2.6504	8.82%
2018-09-28	0.068	0.067	0.076	0.068	0.068	200,000	13,600	0.0680	2.539	2.501	2.837	2.539	2.539	5,357	2.5387	-1.45%
2018-09-27	0.069	0.067	0.076	-	-	0	0	-	2.576	2.501	2.837	-	-	0	-	0.00%
2018-09-26	0.069	0.067	0.075	-	-	0	0	-	2.576	2.501	2.800	-	-	0	-	0.00%
2018-09-24	0.069	0.067	0.069	-	-	0	0	-	2.576	2.501	2.576	-	-	0	-	0.00%
2018-09-21	0.069	0.069	0.072	0.066	0.070	1,880,000	129,500	0.0689	2.576	2.576	2.688	2.464	2.613	50,357	2.5716	0.00%
2018-09-20	0.069	0.065	0.070	0.069	0.070	240,000	16,700	0.0696	2.576	2.427	2.613	2.576	2.613	6,429	2.5978	-1.43%
2018-09-19	0.070	0.068	0.070	0.070	0.071	3,860,000	270,840	0.0702	2.613	2.539	2.613	2.613	2.651	103,393	2.6195	0.00%
2018-09-18	0.070	0.067	0.070	-	-	0	0	-	2.613	2.501	2.613	-	-	0	-	0.00%
2018-09-17	0.070	0.058	0.070	-	-	0	0	-	2.613	2.165	2.613	-	-	0	-	0.00%
2018-09-14	0.070	0.068	0.070	-	-	0	0	-	2.613	2.539	2.613	-	-	0	-	0.00%
2018-09-13	0.070	0.067	0.070	0.070	0.070	780,000	54,600	0.0700	2.613	2.501	2.613	2.613	2.613	20,893	2.6133	0.00%
2018-09-12	0.070	0.065	0.071	0.070	0.071	260,000	18,360	0.0706	2.613	2.427	2.651	2.613	2.651	6,964	2.6363	-2.78%
2018-09-11	0.072	0.071	0.072	-	-	0	0	-	2.688	2.651	2.688	-	-	0	-	0.00%
2018-09-10	0.072	0.072	0.074	0.071	0.071	60,000	4,260	0.0710	2.688	2.688	2.763	2.651	2.651	1,607	2.6507	-2.70%
2018-09-07	0.074	0.072	0.077	0.074	0.074	560,000	41,440	0.0740	2.763	2.688	2.875	2.763	2.763	15,000	2.7627	0.00%
2018-09-06	0.074	0.071	0.075	0.071	0.074	40,000	2,900	0.0725	2.763	2.651	2.800	2.651	2.763	1,071	2.7067	-1.33%
2018-09-05	0.075	0.073	0.078	0.074	0.075	320,000	23,820	0.0744	2.800	2.725	2.912	2.763	2.800	8,571	2.7790	0.00%
2018-09-04	0.075	0.073	0.078	0.075	0.075	740,000	55,500	0.0750	2.800	2.725	2.912	2.800	2.800	19,821	2.8000	0.00%
2018-09-03	0.075	0.072	0.075	0.074	0.077	900,000	67,360	0.0748	2.800	2.688	2.800	2.763	2.875	24,107	2.7942	-2.60%
2018-08-31	0.077	0.073	0.078	-	-	200,000	15,400	0.0770	2.875	2.725	2.912	-	-	5,357	2.8747	-1.28%
2018-08-30	0.078	0.073	0.079	0.078	0.078	40,000	3,120	0.0780	2.912	2.725	2.949	2.912	2.912	1,071	2.9120	-1.27%
2018-08-29	0.079	0.075	0.079	0.074	0.080	1,340,000	105,220	0.0785	2.949	2.800	2.949	2.763	2.987	35,893	2.9315	3.95%
2018-08-28	0.076	0.076	0.080	0.074	0.076	1,820,000	137,920	0.0758	2.837	2.837	2.987	2.763	2.837	48,750	2.8291	0.00%
2018-08-27	0.076	0.076	0.079	0.075	0.078	1,300,000	101,200	0.0778	2.837	2.837	2.949	2.800	2.912	34,821	2.9063	-3.80%
2018-08-24	0.079	0.079	0.091	0.079	0.079	40,000	3,160	0.0790	2.949	2.949	3.397	2.949	2.949	1,071	2.9493	-3.66%
2018-08-23	0.082	0.080	0.091	-	-	0	0	-	3.061	2.987	3.397	-	-	0	-	0.00%
2018-08-22	0.082	0.082	0.087	0.076	0.082	760,000	60,880	0.0801	3.061	3.061	3.248	2.837	3.061	20,357	2.9906	2.50%
2018-08-21	0.080	0.076	0.090	0.080	0.081	600,000	48,020	0.0800	2.987	2.837	3.360	2.987	3.024	16,071	2.9879	0.00%
2018-08-20	0.080	0.076	0.080	0.079	0.080	4,000,000	319,820	0.0800	2.987	2.837	2.987	2.949	2.987	107,143	2.9850	2.56%
2018-08-17	0.078	0.077	0.079	0.078	0.080	540,000	42,660	0.0790	2.912	2.875	2.949	2.912	2.987	14,464	2.9493	-1.27%
2018-08-16	0.079	0.079	0.081	0.078	0.080	940,000	73,860	0.0786	2.949	2.949	3.024	2.912	2.987	25,179	2.9334	-4.82%
2018-08-15	0.083	0.078	0.083	0.083	0.084	1,240,000	102,940	0.0830	3.099	2.912	3.099	3.099	3.136	33,214	3.0993	-3.49%
2018-08-14	0.086	0.086	0.088	0.086	0.086	100,000	8,600	0.0860	3.211	3.211	3.285	3.211	3.211	2,679	3.2107	0.00%
2018-08-13	0.086	0.085	0.092	-	-	0	0	-	3.211	3.173	3.435	-	-	0	-	0.00%
2018-08-10	0.086	0.086	0.090	-	-	0	0	-	3.211	3.211	3.360	-	-	0	-	0.00%
2018-08-09	0.086	0.084	0.089	-	-	0	0	-	3.211	3.136	3.323	-	-	0	-	0.00%
2018-08-08	0.086	0.085	0.091	-	-	0	0	-	3.211	3.173	3.397	-	-	0	-	0.00%
2018-08-07	0.086	0.086	0.091	0.084	0.092	480,000	42,200	0.0879	3.211	3.211	3.397	3.136	3.435	12,857	3.2822	1.18%
2018-08-06	0.085	0.084	0.093	0.085	0.085	40,000	3,400	0.0850	3.173	3.136	3.472	3.173	3.173	1,071	3.1733	-4.49%
2018-08-03	0.089	0.089	0.093	0.089	0.089	400,000	35,600	0.0890	3.323	3.323	3.472	3.323	3.323	10,714	3.3227	0.00%
2018-08-02	0.089	0.086	0.095	0.086	0.093	3,100,000	279,820	0.0903	3.323	3.211	3.547	3.211	3.472	83,036	3.3699	-3.26%
2018-08-01	0.092	0.092	0.097	0.092	0.093	200,000	18,440	0.0922	3.435	3.435	3.621	3.435	3.472	5,357	3.4421	-7.07%
2018-07-31	0.099	0.093	0.099	0.099	0.099	440,000	43,560	0.0990	3.696	3.472	3.696	3.696	3.696	11,786	3.6960	-1.00%
2018-07-30	0.100	0.096	0.104	0.100	0.100	200,000	20,000	0.1000	3.733	3.584	3.883	3.733	3.733	5,357	3.7333	0.00%
2018-07-27	0.100	0.096	0.103	-	-	0	0	-	3.733	3.584	3.845	-	-	0	-	0.00%
2018-07-26	0.100	0.095	0.100	-	-	0	0	-	3.733	3.547	3.733	-	-	0	-	0.00%
2018-07-25	0.100	0.095	0.105	-	-	0	0	-	3.733	3.547	3.920	-	-	0	-	0.00%
2018-07-24	0.100	0.100	0.109	0.100	0.100	1,440,000	144,000	0.1000	3.733	3.733	4.069	3.733	3.733	38,571	3.7333	0.00%
2018-07-23	0.100	0.100	0.109	0.100	0.101	700,000	70,200	0.1003	3.733	3.733	4.069	3.733	3.771	18,750	3.7440	0.00%
2018-07-20	0.100	0.100	0.105	0.099	0.100	140,000	13,980	0.0999	3.733	3.733	3.920	3.696	3.733	3,750	3.7280	5.26%
2018-07-19	0.095	0.095	0.098	-	-	0	0	-	3.547	3.547	3.659	-	-	0	-	3.26%
2018-07-18	0.092	0.092	0.098	0.091	0.100	400,000	37,540	0.0939	3.435	3.435	3.659	3.397	3.733	10,714	3.5037	-8.00%
2018-07-17	0.100	0.093	0.101	0.100	0.100	40,000	4,000	0.1000	3.733	3.472	3.771	3.733	3.733	1,071	3.7333	-0.99%
2018-07-16	0.101	0.094	0.108	-	-	0	0	-	3.771	3.509	4.032	-	-	0	-	0.00%
2018-07-13	0.101	0.101	0.108	0.096	0.100	60,000	5,840	0.0973	3.771	3.771	4.032	3.584	3.733	1,607	3.6338	-0.98%
2018-07-12	0.102	0.100	0.107	0.102	0.102	600,000	61,200	0.1020	3.808	3.733	3.995	3.808	3.808	16,071	3.8080	2.00%
2018-07-11	0.100	0.100	0.107	0.100	0.103	2,920,000	293,020	0.1003	3.733	3.733	3.995	3.733	3.845	78,214	3.7464	-2.91%
2018-07-10	0.103	0.103	0.112	0.103	0.103	120,000	12,360	0.1030	3.845	3.845	4.181	3.845	3.845	3,214	3.8453	0.00%
2018-07-09	0.103	0.103	0.108	0.103	0.103	20,000	2,060	0.1030	3.845	3.845	4.032	3.845	3.845	536	3.8453	0.00%
2018-07-06	0.103	0.103	0.108	0.102	0.107	1,460,000	154,720	0.1060	3.845	3.845	4.032	3.808	3.995	39,107	3.9563	-2.83%
2018-07-05	0.106	0.106	0.108	0.106	0.106	520,000	55,120	0.1060	3.957	3.957	4.032	3.957	3.957	13,929	3.9573	0.95%
2018-07-04	0.105	0.105	0.107	0.105	0.107	360,000	38,300	0.1064	3.920	3.920	3.995	3.920	3.995	9,643	3.9719	-2.78%
2018-07-03	0.108	0.106	0.109	0.107	0.110	2,600,000	281,600	0.1083	4.032	3.957	4.069	3.995	4.107	69,643	4.0435	-1.82%
2018-06-29	0.110	0.106	0.116	-	-	0	0	-	4.107	3.957	4.331	-	-	0	-	0.00%
2018-06-28	0.110	0.108	0.110	-	-	0	0	-	4.107	4.032	4.107	-	-	0	-	0.00%
2018-06-27	0.110	0.107	0.110	0.107	0.110	2,000,000	219,380	0.1097	4.107	3.995	4.107	3.995	4.107	53,571	4.0951	-0.90%
2018-06-26	0.111	0.107	0.111	0.105	0.112	2,240,000	243,640	0.1088	4.144	3.995	4.144	3.920	4.181	60,000	4.0607	1.83%
2018-06-25	0.109	0.104	0.109	0.110	0.110	300,000	33,000	0.1100	4.069	3.883	4.069	4.107	4.107	8,036	4.1067	4.81%
2018-06-22	0.104	0.104	0.109	0.104	0.106	920,000	96,440	0.1048	3.883	3.883	4.069	3.883	3.957	24,643	3.9135	-0.95%
2018-06-21	0.105	0.106	0.116	0.105	0.110	4,300,000	470,540	0.1094	3.920	3.957	4.331	3.920	4.107	115,179	4.0853	0.96%
2018-06-20	0.104	0.104	0.114	0.103	0.103	40,000	4,120	0.1030	3.883	3.883	4.256	3.845	3.845	1,071	3.8453	-0.95%
2018-06-19	0.105	0.104	0.113	0.103	0.110	5,540,000	577,060	0.1042	3.920	3.883	4.219	3.845	4.107	148,393	3.8887	-4.55%
2018-06-15	0.110	0.110	0.117	0.110	0.115	1,140,000	130,880	0.1148	4.107	4.107	4.368	4.107	4.293	30,536	4.2861	0.00%
2018-06-14	0.110	0.110	0.115	0.110	0.111	80,000	8,820	0.1103	4.107	4.107	4.293	4.107	4.144	2,143	4.1160	-0.90%
2018-06-13	0.111	0.110	0.111	0.110	0.118	100,000	11,220	0.1122	4.144	4.107	4.144	4.107	4.405	2,679	4.1888	0.91%
2018-06-12	0.110	0.110	0.118	-	-	0	0	-	4.107	4.107	4.405	-	-	0	-	0.00%
2018-06-11	0.110	0.109	0.117	-	-	0	0	-	4.107	4.069	4.368	-	-	0	-	0.00%
2018-06-08	0.110	0.110	0.114	0.110	0.110	80,000	8,800	0.1100	4.107	4.107	4.256	4.107	4.107	2,143	4.1067	0.92%
2018-06-07	0.109	0.109	0.118	0.109	0.109	20,000	2,180	0.1090	4.069	4.069	4.405	4.069	4.069	536	4.0693	-0.91%
2018-06-06	0.110	0.110	0.115	0.110	0.110	180,000	19,800	0.1100	4.107	4.107	4.293	4.107	4.107	4,821	4.1067	0.92%
2018-06-05	0.109	0.109	0.116	0.109	0.110	80,000	8,780	0.1098	4.069	4.069	4.331	4.069	4.107	2,143	4.0973	-2.68%
2018-06-04	0.112	0.112	0.113	0.108	0.115	440,000	49,140	0.1117	4.181	4.181	4.219	4.032	4.293	11,786	4.1695	3.70%
2018-06-01	0.108	0.107	0.116	0.108	0.116	3,400,000	392,360	0.1154	4.032	3.995	4.331	4.032	4.331	91,071	4.3083	-6.90%
2018-05-31	0.116	0.116	0.124	-	-	0	0	-	4.331	4.331	4.629	-	-	0	-	0.00%
2018-05-30	0.116	0.115	0.123	0.115	0.116	560,000	64,880	0.1159	4.331	4.293	4.592	4.293	4.331	15,000	4.3253	-0.85%
2018-05-29	0.117	0.117	0.122	0.116	0.117	760,000	88,520	0.1165	4.368	4.368	4.555	4.331	4.368	20,357	4.3484	0.00%
2018-05-28	0.117	0.116	0.124	-	-	0	0	-	4.368	4.331	4.629	-	-	0	-	0.00%
2018-05-25	0.117	0.117	0.122	0.117	0.117	360,000	42,120	0.1170	4.368	4.368	4.555	4.368	4.368	9,643	4.3680	0.00%
2018-05-24	0.117	0.117	0.119	0.117	0.117	420,000	49,140	0.1170	4.368	4.368	4.443	4.368	4.368	11,250	4.3680	0.00%
2018-05-23	0.117	0.117	0.124	0.115	0.121	560,000	65,780	0.1175	4.368	4.368	4.629	4.293	4.517	15,000	4.3853	1.74%
2018-05-21	0.115	0.115	0.119	0.113	0.120	2,840,000	327,820	0.1154	4.293	4.293	4.443	4.219	4.480	76,071	4.3094	-0.86%
2018-05-18	0.116	0.116	0.126	0.116	0.116	220,000	25,520	0.1160	4.331	4.331	4.704	4.331	4.331	5,893	4.3307	-0.85%
2018-05-17	0.117	0.117	0.128	0.115	0.120	120,000	13,900	0.1158	4.368	4.368	4.779	4.293	4.480	3,214	4.3244	-3.31%
2018-05-16	0.121	0.121	0.125	0.120	0.134	6,440,000	835,840	0.1298	4.517	4.517	4.667	4.480	5.003	172,500	4.8454	2.54%
2018-05-15	0.118	0.118	0.123	0.118	0.121	6,820,000	821,240	0.1204	4.405	4.405	4.592	4.405	4.517	182,679	4.4955	-3.28%
2018-05-14	0.122	0.122	0.128	0.120	0.127	1,900,000	232,660	0.1225	4.555	4.555	4.779	4.480	4.741	50,893	4.5716	2.52%
2018-05-11	0.119	0.117	0.119	0.118	0.122	280,000	33,300	0.1189	4.443	4.368	4.443	4.405	4.555	7,500	4.4400	1.71%
2018-05-10	0.117	0.117	0.122	0.116	0.123	60,000	7,180	0.1197	4.368	4.368	4.555	4.331	4.592	1,607	4.4676	4.46%
2018-05-09	0.112	0.112	0.118	0.111	0.123	1,020,000	117,720	0.1154	4.181	4.181	4.405	4.144	4.592	27,321	4.3087	-0.88%
2018-05-08	0.113	0.113	0.115	0.112	0.123	320,000	36,560	0.1143	4.219	4.219	4.293	4.181	4.592	8,571	4.2653	-5.83%
2018-05-07	0.120	0.118	0.120	0.113	0.125	900,000	107,320	0.1192	4.480	4.405	4.480	4.219	4.667	24,107	4.4518	9.09%
2018-05-04	0.110	0.110	0.113	0.110	0.119	1,800,000	203,420	0.1130	4.107	4.107	4.219	4.107	4.443	48,214	4.2191	-0.90%
2018-05-03	0.111	0.111	0.117	0.111	0.111	20,000	2,220	0.1110	4.144	4.144	4.368	4.144	4.144	536	4.1440	-0.89%
2018-05-02	0.112	0.112	0.123	0.112	0.112	140,000	15,680	0.1120	4.181	4.181	4.592	4.181	4.181	3,750	4.1813	-0.88%
2018-04-30	0.113	0.112	0.122	0.111	0.114	100,000	11,200	0.1120	4.219	4.181	4.555	4.144	4.256	2,679	4.1813	-1.74%
2018-04-27	0.115	0.113	0.121	0.115	0.115	240,000	27,600	0.1150	4.293	4.219	4.517	4.293	4.293	6,429	4.2933	0.00%
2018-04-26	0.115	0.108	0.115	-	-	0	0	-	4.293	4.032	4.293	-	-	0	-	0.00%
2018-04-25	0.115	0.110	0.122	0.115	0.115	420,000	48,300	0.1150	4.293	4.107	4.555	4.293	4.293	11,250	4.2933	5.50%
2018-04-24	0.109	0.109	0.114	0.108	0.110	780,000	84,700	0.1086	4.069	4.069	4.256	4.032	4.107	20,893	4.0540	0.00%
2018-04-23	0.109	0.109	0.122	-	-	0	0	-	4.069	4.069	4.555	-	-	0	-	0.00%
2018-04-20	0.109	0.108	0.118	0.108	0.118	680,000	75,220	0.1106	4.069	4.032	4.405	4.032	4.405	18,214	4.1297	-7.63%
2018-04-19	0.118	0.107	0.120	0.106	0.118	560,000	62,160	0.1110	4.405	3.995	4.480	3.957	4.405	15,000	4.1440	5.36%
2018-04-18	0.112	0.106	0.113	0.106	0.112	600,000	64,200	0.1070	4.181	3.957	4.219	3.957	4.181	16,071	3.9947	3.70%
2018-04-17	0.108	0.108	0.119	0.108	0.109	180,000	19,540	0.1086	4.032	4.032	4.443	4.032	4.069	4,821	4.0527	-1.82%
2018-04-16	0.110	0.109	0.120	0.107	0.110	260,000	28,360	0.1091	4.107	4.069	4.480	3.995	4.107	6,964	4.0722	1.85%
2018-04-13	0.108	0.108	0.113	0.108	0.108	60,000	6,480	0.1080	4.032	4.032	4.219	4.032	4.032	1,607	4.0320	0.00%
2018-04-12	0.108	0.107	0.119	0.108	0.108	100,000	10,800	0.1080	4.032	3.995	4.443	4.032	4.032	2,679	4.0320	-0.92%
2018-04-11	0.109	0.109	0.115	0.109	0.117	1,400,000	162,540	0.1161	4.069	4.069	4.293	4.069	4.368	37,500	4.3344	-6.84%
2018-04-10	0.117	0.109	0.117	0.108	0.120	180,000	19,920	0.1107	4.368	4.069	4.368	4.032	4.480	4,821	4.1316	9.35%
2018-04-09	0.107	0.108	0.119	0.107	0.112	1,940,000	215,900	0.1113	3.995	4.032	4.443	3.995	4.181	51,964	4.1548	-4.46%
2018-04-06	0.112	0.112	0.118	0.112	0.118	5,900,000	666,200	0.1129	4.181	4.181	4.405	4.181	4.405	158,036	4.2155	0.90%
2018-04-04	0.111	0.111	0.119	0.111	0.122	400,000	44,840	0.1121	4.144	4.144	4.443	4.144	4.555	10,714	4.1851	-1.77%
2018-04-03	0.113	0.113	0.115	0.111	0.117	5,180,000	587,660	0.1134	4.219	4.219	4.293	4.144	4.368	138,750	4.2354	-2.59%
2018-03-29	0.116	0.116	0.124	0.116	0.120	920,000	109,420	0.1189	4.331	4.331	4.629	4.331	4.480	24,643	4.4402	-1.69%
2018-03-28	0.118	0.118	0.120	0.118	0.120	540,000	64,200	0.1189	4.405	4.405	4.480	4.405	4.480	14,464	4.4385	-1.67%
2018-03-27	0.120	0.120	0.125	0.120	0.125	780,000	96,320	0.1235	4.480	4.480	4.667	4.480	4.667	20,893	4.6102	0.84%
2018-03-26	0.119	0.119	0.123	0.117	0.129	520,000	65,580	0.1261	4.443	4.443	4.592	4.368	4.816	13,929	4.7083	-1.65%
2018-03-23	0.121	0.120	0.128	0.112	0.121	1,580,000	185,720	0.1175	4.517	4.480	4.779	4.181	4.517	42,321	4.3883	0.00%
2018-03-22	0.121	0.121	0.126	0.120	0.124	1,080,000	130,780	0.1211	4.517	4.517	4.704	4.480	4.629	28,929	4.5208	-2.42%
2018-03-21	0.124	0.124	0.126	0.123	0.129	2,480,000	312,700	0.1261	4.629	4.629	4.704	4.592	4.816	66,429	4.7073	-3.88%
2018-03-20	0.129	0.125	0.129	0.122	0.134	7,060,000	917,800	0.1300	4.816	4.667	4.816	4.555	5.003	189,107	4.8533	2.38%
2018-03-19	0.126	0.126	0.129	0.111	0.130	6,940,000	873,520	0.1259	4.704	4.704	4.816	4.144	4.853	185,893	4.6991	13.51%
2018-03-16	0.111	0.111	0.118	0.111	0.115	1,020,000	115,720	0.1135	4.144	4.144	4.405	4.144	4.293	27,321	4.2355	-2.63%
2018-03-15	0.114	0.112	0.116	0.114	0.116	760,000	87,040	0.1145	4.256	4.181	4.331	4.256	4.331	20,357	4.2756	3.64%
2018-03-14	0.110	0.110	0.115	0.108	0.115	1,860,000	206,880	0.1112	4.107	4.107	4.293	4.032	4.293	49,821	4.1524	-4.35%
2018-03-13	0.115	0.113	0.115	0.111	0.115	760,000	85,780	0.1129	4.293	4.219	4.293	4.144	4.293	20,357	4.2138	3.60%
2018-03-12	0.111	0.111	0.112	0.110	0.115	740,000	82,500	0.1115	4.144	4.144	4.181	4.107	4.293	19,821	4.1622	0.91%
2018-03-09	0.110	0.109	0.115	0.109	0.110	720,000	78,580	0.1091	4.107	4.069	4.293	4.069	4.107	19,286	4.0745	0.00%
2018-03-08	0.110	0.110	0.112	0.110	0.110	220,000	24,200	0.1100	4.107	4.107	4.181	4.107	4.107	5,893	4.1067	0.00%
2018-03-07	0.110	0.109	0.110	0.110	0.110	20,000	2,200	0.1100	4.107	4.069	4.107	4.107	4.107	536	4.1067	-1.79%
2018-03-06	0.112	0.112	0.115	0.111	0.114	1,360,000	154,320	0.1135	4.181	4.181	4.293	4.144	4.256	36,429	4.2362	-1.75%
2018-03-05	0.114	0.110	0.115	0.108	0.114	1,280,000	141,620	0.1106	4.256	4.107	4.293	4.032	4.256	34,286	4.1306	3.64%
2018-03-02	0.110	0.110	0.111	0.109	0.110	720,000	78,580	0.1091	4.107	4.107	4.144	4.069	4.107	19,286	4.0745	0.92%
2018-03-01	0.109	0.106	0.114	0.103	0.118	8,580,000	948,920	0.1106	4.069	3.957	4.256	3.845	4.405	229,821	4.1289	6.86%
2018-02-28	0.102	0.101	0.104	0.094	0.111	3,460,000	341,120	0.0986	3.808	3.771	3.883	3.509	4.144	92,679	3.6807	10.87%
2018-02-27	0.092	0.091	0.092	0.092	0.092	100,000	9,200	0.0920	3.435	3.397	3.435	3.435	3.435	2,679	3.4347	0.00%
2018-02-26	0.092	0.090	0.095	0.092	0.092	100,000	9,200	0.0920	3.435	3.360	3.547	3.435	3.435	2,679	3.4347	0.00%
2018-02-23	0.092	0.086	0.092	-	-	0	0	-	3.435	3.211	3.435	-	-	0	-	0.00%
2018-02-22	0.092	0.087	0.092	-	-	0	0	-	3.435	3.248	3.435	-	-	0	-	0.00%
2018-02-21	0.092	0.089	0.092	0.093	0.093	300,000	27,900	0.0930	3.435	3.323	3.435	3.472	3.472	8,036	3.4720	4.55%
2018-02-20	0.088	0.088	0.091	0.088	0.094	1,300,000	121,260	0.0933	3.285	3.285	3.397	3.285	3.509	34,821	3.4823	1.15%
2018-02-15	0.087	0.084	0.092	-	-	0	0	-	3.248	3.136	3.435	-	-	0	-	0.00%
2018-02-14	0.087	0.086	0.089	0.087	0.087	1,760,000	153,120	0.0870	3.248	3.211	3.323	3.248	3.248	47,143	3.2480	-2.25%
2018-02-13	0.089	0.089	0.095	0.088	0.094	900,000	82,800	0.0920	3.323	3.323	3.547	3.285	3.509	24,107	3.4347	0.00%
2018-02-12	0.089	0.089	0.091	0.087	0.090	3,320,000	297,180	0.0895	3.323	3.323	3.397	3.248	3.360	88,929	3.3418	-2.20%
2018-02-09	0.091	0.088	0.091	0.087	0.091	520,000	45,980	0.0884	3.397	3.285	3.397	3.248	3.397	13,929	3.3011	3.41%
2018-02-08	0.088	0.088	0.094	0.088	0.094	2,960,000	263,120	0.0889	3.285	3.285	3.509	3.285	3.509	79,286	3.3186	-1.12%
2018-02-07	0.089	0.089	0.094	0.088	0.092	2,260,000	204,240	0.0904	3.323	3.323	3.509	3.285	3.435	60,536	3.3739	3.49%
2018-02-06	0.086	0.085	0.090	0.082	0.087	3,260,000	278,140	0.0853	3.211	3.173	3.360	3.061	3.248	87,321	3.1852	0.00%
2018-02-05	0.086	0.086	0.094	0.086	0.093	1,780,000	156,960	0.0882	3.211	3.211	3.509	3.211	3.472	47,679	3.2920	-6.52%
2018-02-02	0.092	0.092	0.096	0.092	0.093	580,000	53,760	0.0927	3.435	3.435	3.584	3.435	3.472	15,536	3.4604	-1.08%
2018-02-01	0.093	0.093	0.096	0.093	0.093	480,000	44,640	0.0930	3.472	3.472	3.584	3.472	3.472	12,857	3.4720	0.00%
2018-01-31	0.093	0.093	0.098	0.093	0.097	260,000	24,820	0.0955	3.472	3.472	3.659	3.472	3.621	6,964	3.5639	-3.12%
2018-01-30	0.096	0.095	0.097	0.095	0.096	340,000	32,600	0.0959	3.584	3.547	3.621	3.547	3.584	9,107	3.5796	0.00%
2018-01-29	0.096	0.096	0.099	0.096	0.098	1,120,000	108,140	0.0966	3.584	3.584	3.696	3.584	3.659	30,000	3.6047	0.00%
2018-01-26	0.096	0.096	0.098	0.096	0.098	1,980,000	193,220	0.0976	3.584	3.584	3.659	3.584	3.659	53,036	3.6432	-1.03%
2018-01-25	0.097	0.097	0.098	0.091	0.099	2,160,000	208,340	0.0965	3.621	3.621	3.659	3.397	3.696	57,857	3.6009	0.00%
2018-01-24	0.097	0.097	0.100	0.097	0.098	300,000	29,280	0.0976	3.621	3.621	3.733	3.621	3.659	8,036	3.6437	0.00%
2018-01-23	0.097	0.097	0.098	0.097	0.098	400,000	39,140	0.0979	3.621	3.621	3.659	3.621	3.659	10,714	3.6531	-1.02%
2018-01-22	0.098	0.098	0.100	0.096	0.098	80,000	7,800	0.0975	3.659	3.659	3.733	3.584	3.659	2,143	3.6400	2.08%
2018-01-19	0.096	0.096	0.098	0.096	0.096	80,000	7,680	0.0960	3.584	3.584	3.659	3.584	3.584	2,143	3.5840	0.00%
2018-01-18	0.096	0.096	0.100	0.094	0.096	440,000	41,620	0.0946	3.584	3.584	3.733	3.509	3.584	11,786	3.5314	2.13%
2018-01-17	0.094	0.094	0.100	0.093	0.095	560,000	53,160	0.0949	3.509	3.509	3.733	3.472	3.547	15,000	3.5440	-2.08%
2018-01-16	0.096	0.096	0.097	0.096	0.100	1,460,000	142,660	0.0977	3.584	3.584	3.621	3.584	3.733	39,107	3.6479	-1.03%
2018-01-15	0.097	0.097	0.103	0.097	0.098	460,000	44,640	0.0970	3.621	3.621	3.845	3.621	3.659	12,321	3.6230	-1.02%
2018-01-12	0.098	0.098	0.100	0.098	0.098	600,000	58,800	0.0980	3.659	3.659	3.733	3.659	3.659	16,071	3.6587	1.03%
2018-01-11	0.097	0.097	0.104	0.097	0.098	720,000	69,940	0.0971	3.621	3.621	3.883	3.621	3.659	19,286	3.6265	-1.02%
2018-01-10	0.098	0.098	0.100	0.098	0.098	100,000	9,800	0.0980	3.659	3.659	3.733	3.659	3.659	2,679	3.6587	-1.01%
2018-01-09	0.099	0.099	0.104	0.097	0.100	580,000	57,760	0.0996	3.696	3.696	3.883	3.621	3.733	15,536	3.7179	-1.00%
2018-01-08	0.100	0.100	0.104	0.098	0.100	5,120,000	511,800	0.1000	3.733	3.733	3.883	3.659	3.733	137,143	3.7319	0.00%
2018-01-05	0.100	0.098	0.100	0.098	0.100	420,000	41,620	0.0991	3.733	3.659	3.733	3.659	3.733	11,250	3.6996	0.00%
2018-01-04	0.100	0.100	0.101	0.100	0.101	500,000	50,220	0.1004	3.733	3.733	3.771	3.733	3.771	13,393	3.7498	0.00%
2018-01-03	0.100	0.098	0.100	0.098	0.100	180,000	17,800	0.0989	3.733	3.659	3.733	3.659	3.733	4,821	3.6919	2.04%
2018-01-02	0.098	0.098	0.101	0.098	0.101	1,680,000	166,820	0.0993	3.659	3.659	3.771	3.659	3.771	45,000	3.7071	-2.00%
2017-12-29	0.100	0.100	0.104	0.100	0.102	500,000	50,580	0.1012	3.733	3.733	3.883	3.733	3.808	13,393	3.7766	-0.99%
2017-12-28	0.101	0.101	0.103	0.101	0.103	220,000	22,420	0.1019	3.771	3.771	3.845	3.771	3.845	5,893	3.8046	1.00%
2017-12-27	0.100	0.100	0.106	-	-	100,000	10,000	0.1000	3.733	3.733	3.957	-	-	2,679	3.7333	0.00%
2017-12-22	0.100	0.100	0.106	-	-	0	0	-	3.733	3.733	3.957	-	-	0	-	0.00%
2017-12-21	0.100	0.100	0.106	0.099	0.106	420,000	42,480	0.1011	3.733	3.733	3.957	3.696	3.957	11,250	3.7760	1.01%
2017-12-20	0.099	0.098	0.108	0.099	0.100	1,200,000	119,000	0.0992	3.696	3.659	4.032	3.696	3.733	32,143	3.7022	-1.00%
2017-12-19	0.100	0.100	0.105	0.098	0.106	2,400,000	246,140	0.1026	3.733	3.733	3.920	3.659	3.957	64,286	3.8288	2.04%
2017-12-18	0.098	0.098	0.114	0.097	0.099	400,000	39,100	0.0978	3.659	3.659	4.256	3.621	3.696	10,714	3.6493	0.00%
2017-12-15	0.098	0.098	0.107	0.098	0.099	1,100,000	107,900	0.0981	3.659	3.659	3.995	3.659	3.696	29,464	3.6621	-2.00%
2017-12-14	0.100	0.100	0.106	0.097	0.100	660,000	64,980	0.0985	3.733	3.733	3.957	3.621	3.733	17,679	3.6756	-0.99%
2017-12-13	0.101	0.101	0.106	0.097	0.101	3,420,000	339,740	0.0993	3.771	3.771	3.957	3.621	3.771	91,607	3.7087	3.06%
2017-12-12	0.098	0.098	0.105	-	-	0	0	-	3.659	3.659	3.920	-	-	0	-	0.00%
2017-12-11	0.098	0.098	0.102	-	-	0	0	-	3.659	3.659	3.808	-	-	0	-	0.00%
2017-12-08	0.098	0.098	0.103	-	-	0	0	-	3.659	3.659	3.845	-	-	0	-	0.00%
2017-12-07	0.098	0.098	0.102	0.097	0.101	2,460,000	245,820	0.0999	3.659	3.659	3.808	3.621	3.771	65,893	3.7306	-2.00%
2017-12-06	0.100	0.100	0.106	0.100	0.101	1,620,000	162,300	0.1002	3.733	3.733	3.957	3.733	3.771	43,393	3.7402	-1.96%
2017-12-05	0.102	0.102	0.105	0.101	0.103	500,000	51,380	0.1028	3.808	3.808	3.920	3.771	3.845	13,393	3.8364	-0.97%
2017-12-04	0.103	0.103	0.108	0.103	0.103	120,000	12,360	0.1030	3.845	3.845	4.032	3.845	3.845	3,214	3.8453	0.00%
2017-12-01	0.103	0.102	0.103	0.103	0.103	180,000	18,540	0.1030	3.845	3.808	3.845	3.845	3.845	4,821	3.8453	-2.83%
2017-11-30	0.106	0.106	0.110	0.103	0.113	1,540,000	160,640	0.1043	3.957	3.957	4.107	3.845	4.219	41,250	3.8943	2.91%
2017-11-29	0.103	0.103	0.106	0.103	0.106	700,000	73,860	0.1055	3.845	3.845	3.957	3.845	3.957	18,750	3.9392	-0.96%
2017-11-28	0.104	0.103	0.104	0.101	0.104	360,000	36,780	0.1022	3.883	3.845	3.883	3.771	3.883	9,643	3.8142	2.97%
2017-11-27	0.101	0.101	0.108	0.100	0.109	2,780,000	282,960	0.1018	3.771	3.771	4.032	3.733	4.069	74,464	3.7999	0.00%
2017-11-24	0.101	0.101	0.104	0.101	0.104	3,560,000	360,880	0.1014	3.771	3.771	3.883	3.771	3.883	95,357	3.7845	-0.98%
2017-11-23	0.102	0.102	0.103	0.102	0.102	1,660,000	169,320	0.1020	3.808	3.808	3.845	3.808	3.808	44,464	3.8080	0.99%
2017-11-22	0.101	0.101	0.103	0.101	0.102	620,000	63,220	0.1020	3.771	3.771	3.845	3.771	3.808	16,607	3.8068	0.00%
2017-11-21	0.101	0.100	0.103	0.101	0.103	7,680,000	785,220	0.1022	3.771	3.733	3.845	3.771	3.845	205,714	3.8170	-0.98%
2017-11-20	0.102	0.102	0.106	0.101	0.107	2,140,000	218,360	0.1020	3.808	3.808	3.957	3.771	3.995	57,321	3.8094	0.99%
2017-11-17	0.101	0.101	0.105	0.101	0.105	2,060,000	212,420	0.1031	3.771	3.771	3.920	3.771	3.920	55,179	3.8497	1.00%
2017-11-16	0.100	0.100	0.105	0.098	0.101	5,820,000	581,960	0.1000	3.733	3.733	3.920	3.659	3.771	155,893	3.7331	0.00%
2017-11-15	0.100	0.100	0.105	0.099	0.107	820,000	83,680	0.1020	3.733	3.733	3.920	3.696	3.995	21,964	3.8098	0.00%
2017-11-14	0.100	0.100	0.105	0.098	0.103	3,640,000	366,680	0.1007	3.733	3.733	3.920	3.659	3.845	97,500	3.7608	2.04%
2017-11-13	0.098	0.098	0.103	0.098	0.101	1,900,000	189,840	0.0999	3.659	3.659	3.845	3.659	3.771	50,893	3.7302	-2.00%
2017-11-10	0.100	0.100	0.105	0.100	0.104	1,280,000	130,380	0.1019	3.733	3.733	3.920	3.733	3.883	34,286	3.8028	-0.99%
2017-11-09	0.101	0.099	0.108	0.098	0.107	2,980,000	307,880	0.1033	3.771	3.696	4.032	3.659	3.995	79,821	3.8571	-2.88%
2017-11-08	0.104	0.104	0.110	0.104	0.106	260,000	27,400	0.1054	3.883	3.883	4.107	3.883	3.957	6,964	3.9344	0.00%
2017-11-07	0.104	0.104	0.108	0.104	0.105	3,160,000	329,700	0.1043	3.883	3.883	4.032	3.883	3.920	84,643	3.8952	0.97%
2017-11-06	0.103	0.103	0.107	0.103	0.104	480,000	49,540	0.1032	3.845	3.845	3.995	3.845	3.883	12,857	3.8531	0.00%
2017-11-03	0.103	0.103	0.110	0.103	0.104	880,000	90,720	0.1031	3.845	3.845	4.107	3.845	3.883	23,571	3.8487	-2.83%
2017-11-02	0.106	0.106	0.110	0.106	0.110	2,020,000	218,640	0.1082	3.957	3.957	4.107	3.957	4.107	54,107	4.0409	-1.85%
2017-11-01	0.108	0.108	0.110	0.107	0.110	2,220,000	241,680	0.1089	4.032	4.032	4.107	3.995	4.107	59,464	4.0643	-3.57%
2017-10-31	0.112	0.107	0.112	0.108	0.114	880,000	96,660	0.1098	4.181	3.995	4.181	4.032	4.256	23,571	4.1007	-3.45%
2017-10-30	0.116	0.110	0.116	0.109	0.116	580,000	63,620	0.1097	4.331	4.107	4.331	4.069	4.331	15,536	4.0951	5.45%
2017-10-27	0.110	0.104	0.110	0.105	0.110	120,000	12,700	0.1058	4.107	3.883	4.107	3.920	4.107	3,214	3.9511	0.92%
2017-10-26	0.109	0.105	0.110	0.103	0.109	700,000	73,200	0.1046	4.069	3.920	4.107	3.845	4.069	18,750	3.9040	3.81%
2017-10-25	0.105	0.105	0.107	0.105	0.106	2,700,000	283,920	0.1052	3.920	3.920	3.995	3.920	3.957	72,321	3.9258	0.00%
2017-10-24	0.105	0.105	0.108	0.104	0.108	1,560,000	166,300	0.1066	3.920	3.920	4.032	3.883	4.032	41,786	3.9798	-4.55%
2017-10-23	0.110	0.108	0.110	0.108	0.110	140,000	15,280	0.1091	4.107	4.032	4.107	4.032	4.107	3,750	4.0747	0.00%
2017-10-20	0.110	0.107	0.112	0.105	0.118	2,180,000	237,920	0.1091	4.107	3.995	4.181	3.920	4.405	58,393	4.0745	2.80%
2017-10-19	0.107	0.105	0.108	0.104	0.107	620,000	65,440	0.1055	3.995	3.920	4.032	3.883	3.995	16,607	3.9405	-2.73%
2017-10-18	0.110	0.108	0.111	0.108	0.110	1,560,000	169,020	0.1083	4.107	4.032	4.144	4.032	4.107	41,786	4.0449	0.92%
2017-10-17	0.109	0.107	0.110	0.107	0.109	1,960,000	210,960	0.1076	4.069	3.995	4.107	3.995	4.069	52,500	4.0183	-1.80%
2017-10-16	0.111	0.109	0.113	0.105	0.113	660,000	71,780	0.1088	4.144	4.069	4.219	3.920	4.219	17,679	4.0603	0.00%
2017-10-13	0.111	0.108	0.112	0.108	0.111	930,000	101,280	0.1089	4.144	4.032	4.181	4.032	4.144	24,911	4.0657	1.83%
2017-10-12	0.109	0.109	0.110	0.108	0.112	2,080,000	228,320	0.1098	4.069	4.069	4.107	4.032	4.181	55,714	4.0981	-2.68%
2017-10-11	0.112	0.111	0.112	0.112	0.118	2,620,000	299,080	0.1142	4.181	4.144	4.181	4.181	4.405	70,179	4.2617	-1.75%
2017-10-10	0.114	0.114	0.115	0.107	0.120	5,989,800	690,158	0.1152	4.256	4.256	4.293	3.995	4.480	160,441	4.3016	0.88%
2017-10-09	0.113	0.111	0.113	0.100	0.115	11,320,000	1,244,320	0.1099	4.219	4.144	4.219	3.733	4.293	303,214	4.1038	14.14%
2017-10-06	0.099	0.097	0.100	0.091	0.100	2,400,000	235,600	0.0982	3.696	3.621	3.733	3.397	3.733	64,286	3.6649	5.32%
2017-10-04	0.094	0.094	0.097	0.093	0.098	2,280,000	216,160	0.0948	3.509	3.509	3.621	3.472	3.659	61,071	3.5395	0.00%
2017-10-03	0.094	0.091	0.094	0.091	0.095	1,120,000	102,820	0.0918	3.509	3.397	3.509	3.397	3.547	30,000	3.4273	1.08%
2017-09-29	0.093	0.093	0.094	0.090	0.092	360,000	32,980	0.0916	3.472	3.472	3.509	3.360	3.435	9,643	3.4201	1.09%
2017-09-28	0.092	0.092	0.093	0.090	0.090	620,000	55,800	0.0900	3.435	3.435	3.472	3.360	3.360	16,607	3.3600	1.10%
2017-09-27	0.091	0.091	0.094	0.087	0.093	680,000	60,600	0.0891	3.397	3.397	3.509	3.248	3.472	18,214	3.3271	3.41%
2017-09-26	0.088	0.088	0.090	0.088	0.090	400,000	35,340	0.0884	3.285	3.285	3.360	3.285	3.360	10,714	3.2984	0.00%
2017-09-25	0.088	0.088	0.092	0.088	0.091	2,840,000	253,240	0.0892	3.285	3.285	3.435	3.285	3.397	76,071	3.3290	-2.22%
2017-09-22	0.090	0.090	0.091	0.090	0.091	1,620,000	145,820	0.0900	3.360	3.360	3.397	3.360	3.397	43,393	3.3605	0.00%
2017-09-21	0.090	0.090	0.095	0.090	0.091	1,420,000	127,820	0.0900	3.360	3.360	3.547	3.360	3.397	38,036	3.3605	-1.10%
2017-09-20	0.091	0.091	0.095	0.091	0.091	3,680,000	334,880	0.0910	3.397	3.397	3.547	3.397	3.397	98,571	3.3973	1.11%
2017-09-19	0.090	0.090	0.098	0.090	0.095	1,380,000	128,900	0.0934	3.360	3.360	3.659	3.360	3.547	36,964	3.4871	0.00%
2017-09-18	0.090	0.090	0.096	0.090	0.095	1,860,000	175,700	0.0945	3.360	3.360	3.584	3.360	3.547	49,821	3.5266	0.00%
2017-09-15	0.090	0.090	0.091	0.090	0.092	820,000	75,400	0.0920	3.360	3.360	3.397	3.360	3.435	21,964	3.4328	-4.26%
2017-09-14	0.094	0.092	0.094	0.090	0.094	840,000	77,380	0.0921	3.509	3.435	3.509	3.360	3.509	22,500	3.4391	5.62%
2017-09-13	0.089	0.089	0.092	0.086	0.090	300,000	26,160	0.0872	3.323	3.323	3.435	3.211	3.360	8,036	3.2555	-3.26%
2017-09-12	0.092	0.091	0.092	0.092	0.093	800,000	74,220	0.0928	3.435	3.397	3.435	3.435	3.472	21,429	3.4636	-4.17%
2017-09-11	0.096	0.096	0.097	0.092	0.096	1,180,000	111,700	0.0947	3.584	3.584	3.621	3.435	3.584	31,607	3.5340	2.13%
2017-09-08	0.094	0.091	0.095	0.090	0.095	1,200,000	110,840	0.0924	3.509	3.397	3.547	3.360	3.547	32,143	3.4484	1.08%
2017-09-07	0.093	0.091	0.094	0.089	0.091	420,000	38,020	0.0905	3.472	3.397	3.509	3.323	3.397	11,250	3.3796	-1.06%
2017-09-06	0.094	0.093	0.095	0.090	0.094	1,060,000	99,460	0.0938	3.509	3.472	3.547	3.360	3.509	28,393	3.5030	0.00%
2017-09-05	0.094	0.091	0.095	0.093	0.093	160,000	14,880	0.0930	3.509	3.397	3.547	3.472	3.472	4,286	3.4720	1.08%
2017-09-04	0.093	0.092	0.093	0.091	0.100	2,160,000	205,980	0.0954	3.472	3.435	3.472	3.397	3.733	57,857	3.5601	3.33%
2017-09-01	0.090	0.090	0.093	0.086	0.095	1,200,000	109,220	0.0910	3.360	3.360	3.472	3.211	3.547	32,143	3.3980	-1.10%
2017-08-31	0.091	0.091	0.092	0.086	0.089	280,000	24,740	0.0884	3.397	3.397	3.435	3.211	3.323	7,500	3.2987	1.11%
2017-08-30	0.090	0.086	0.094	0.090	0.093	2,920,000	268,460	0.0919	3.360	3.211	3.509	3.360	3.472	78,214	3.4324	-2.17%
2017-08-29	0.092	0.092	0.093	0.088	0.089	280,000	24,820	0.0886	3.435	3.435	3.472	3.285	3.323	7,500	3.3093	2.22%
2017-08-28	0.090	0.086	0.091	0.086	0.091	1,820,000	164,700	0.0905	3.360	3.211	3.397	3.211	3.397	48,750	3.3785	3.45%
2017-08-25	0.087	0.087	0.090	-	-	20,000	1,720	0.0860	3.248	3.248	3.360	-	-	536	3.2107	1.16%
2017-08-24	0.086	0.086	0.090	0.084	0.085	1,280,000	108,680	0.0849	3.211	3.211	3.360	3.136	3.173	34,286	3.1698	1.18%
2017-08-22	0.085	0.085	0.092	0.085	0.093	1,580,000	136,540	0.0864	3.173	3.173	3.435	3.173	3.472	42,321	3.2263	1.19%
2017-08-21	0.084	0.080	0.088	0.075	0.090	4,960,000	413,860	0.0834	3.136	2.987	3.285	2.800	3.360	132,857	3.1151	12.00%
2017-08-18	0.075	0.082	0.083	0.072	0.082	4,600,000	359,640	0.0782	2.800	3.061	3.099	2.688	3.061	123,214	2.9188	-2.60%
2017-08-17	0.077	0.071	0.077	0.077	0.078	100,000	7,740	0.0774	2.875	2.651	2.875	2.875	2.912	2,679	2.8896	1.32%
2017-08-16	0.076	0.074	0.076	-	-	0	0	-	2.837	2.763	2.837	-	-	0	-	0.00%
2017-08-15	0.076	0.075	0.078	0.074	0.076	860,000	64,840	0.0754	2.837	2.800	2.912	2.763	2.837	23,036	2.8148	1.33%
2017-08-14	0.075	0.075	0.077	0.072	0.078	530,000	39,910	0.0753	2.800	2.800	2.875	2.688	2.912	14,196	2.8113	-2.60%
2017-08-11	0.077	0.077	0.078	0.073	0.080	660,000	49,900	0.0756	2.875	2.875	2.912	2.725	2.987	17,679	2.8226	-3.75%
2017-08-10	0.080	0.078	0.081	0.080	0.081	420,000	34,000	0.0810	2.987	2.912	3.024	2.987	3.024	11,250	3.0222	-1.23%
2017-08-09	0.081	0.081	0.084	0.080	0.083	1,080,000	87,680	0.0812	3.024	3.024	3.136	2.987	3.099	28,929	3.0309	-2.41%
2017-08-08	0.083	0.082	0.084	0.080	0.085	3,120,000	255,420	0.0819	3.099	3.061	3.136	2.987	3.173	83,571	3.0563	-2.35%
2017-08-07	0.085	0.084	0.086	0.082	0.088	3,920,000	337,140	0.0860	3.173	3.136	3.211	3.061	3.285	105,000	3.2109	-2.30%
2017-08-04	0.087	0.086	0.089	0.085	0.090	400,000	34,800	0.0870	3.248	3.211	3.323	3.173	3.360	10,714	3.2480	-4.40%
2017-08-03	0.091	0.086	0.091	-	-	0	0	-	3.397	3.211	3.397	-	-	0	-	0.00%
2017-08-02	0.091	0.085	0.091	-	-	0	0	-	3.397	3.173	3.397	-	-	0	-	0.00%
2017-08-01	0.091	0.091	0.092	0.090	0.091	1,000,000	90,280	0.0903	3.397	3.397	3.435	3.360	3.397	26,786	3.3705	1.11%
2017-07-31	0.090	0.085	0.092	0.083	0.090	420,000	36,400	0.0867	3.360	3.173	3.435	3.099	3.360	11,250	3.2356	2.27%
2017-07-28	0.088	0.088	0.090	-	-	0	0	-	3.285	3.285	3.360	-	-	0	-	0.00%
2017-07-27	0.088	0.087	0.089	0.088	0.088	1,420,000	124,960	0.0880	3.285	3.248	3.323	3.285	3.285	38,036	3.2853	-2.22%
2017-07-26	0.090	0.090	0.095	0.090	0.091	1,980,000	178,700	0.0903	3.360	3.360	3.547	3.360	3.397	53,036	3.3694	0.00%
2017-07-25	0.090	0.088	0.090	0.091	0.091	360,000	32,760	0.0910	3.360	3.285	3.360	3.397	3.397	9,643	3.3973	-1.10%
2017-07-24	0.091	0.089	0.091	-	-	0	0	-	3.397	3.323	3.397	-	-	0	-	-1.09%
2017-07-21	0.092	0.090	0.093	0.088	0.093	2,240,000	203,320	0.0908	3.435	3.360	3.472	3.285	3.472	60,000	3.3887	4.55%
2017-07-20	0.088	0.088	0.089	0.086	0.087	80,000	6,940	0.0868	3.285	3.285	3.323	3.211	3.248	2,143	3.2387	1.15%
2017-07-19	0.087	0.087	0.089	0.086	0.088	2,380,000	207,920	0.0874	3.248	3.248	3.323	3.211	3.285	63,750	3.2615	-1.14%
2017-07-18	0.088	0.088	0.090	0.087	0.088	800,000	69,900	0.0874	3.285	3.285	3.360	3.248	3.285	21,429	3.2620	1.15%
2017-07-17	0.087	0.087	0.090	0.086	0.090	5,700,000	510,020	0.0895	3.248	3.248	3.360	3.211	3.360	152,679	3.3405	1.16%
2017-07-14	0.086	0.086	0.090	0.085	0.090	3,340,000	289,700	0.0867	3.211	3.211	3.360	3.173	3.360	89,464	3.2382	-1.15%
2017-07-13	0.087	0.087	0.089	0.086	0.088	520,000	45,200	0.0869	3.248	3.248	3.323	3.211	3.285	13,929	3.2451	-2.25%
2017-07-12	0.089	0.089	0.093	0.088	0.092	1,020,000	91,420	0.0896	3.323	3.323	3.472	3.285	3.435	27,321	3.3461	-4.30%
2017-07-11	0.093	0.093	0.095	0.091	0.093	2,700,000	247,960	0.0918	3.472	3.472	3.547	3.397	3.472	72,321	3.4286	3.33%
2017-07-10	0.090	0.090	0.092	0.088	0.089	620,000	55,080	0.0888	3.360	3.360	3.435	3.285	3.323	16,607	3.3166	-2.17%
2017-07-07	0.092	0.088	0.094	0.090	0.092	3,120,000	282,900	0.0907	3.435	3.285	3.509	3.360	3.435	83,571	3.3851	-2.13%
2017-07-06	0.094	0.090	0.094	0.080	0.095	4,100,000	366,180	0.0893	3.509	3.360	3.509	2.987	3.547	109,821	3.3343	2.17%
2017-07-05	0.092	0.089	0.092	0.092	0.092	300,000	27,600	0.0920	3.435	3.323	3.435	3.435	3.435	8,036	3.4347	3.37%
2017-07-04	0.089	0.089	0.094	0.089	0.097	3,100,000	283,540	0.0915	3.323	3.323	3.509	3.323	3.621	83,036	3.4147	-6.32%
2017-07-03	0.095	0.095	0.096	0.095	0.096	2,920,000	277,720	0.0951	3.547	3.547	3.584	3.547	3.584	78,214	3.5508	-3.06%
2017-06-30	0.098	0.096	0.098	0.095	0.098	3,020,000	293,400	0.0972	3.659	3.584	3.659	3.547	3.659	80,893	3.6270	-1.01%
2017-06-29	0.099	0.097	0.100	0.097	0.099	2,160,000	213,320	0.0988	3.696	3.621	3.733	3.621	3.696	57,857	3.6870	2.06%
2017-06-28	0.097	0.097	0.098	0.096	0.100	2,860,000	280,400	0.0980	3.621	3.621	3.659	3.584	3.733	76,607	3.6602	-3.96%
2017-06-27	0.101	0.096	0.101	0.095	0.104	10,620,000	1,044,200	0.0983	3.771	3.584	3.771	3.547	3.883	284,464	3.6708	-0.98%
2017-06-26	0.102	0.102	0.104	0.102	0.103	1,200,000	122,580	0.1022	3.808	3.808	3.883	3.808	3.845	32,143	3.8136	-1.92%
2017-06-23	0.104	0.104	0.106	0.103	0.104	1,160,000	120,580	0.1039	3.883	3.883	3.957	3.845	3.883	31,071	3.8807	0.00%
2017-06-22	0.104	0.104	0.108	0.102	0.109	3,920,000	412,560	0.1052	3.883	3.883	4.032	3.808	4.069	105,000	3.9291	0.00%
2017-06-21	0.104	0.104	0.108	0.101	0.107	2,660,000	277,840	0.1045	3.883	3.883	4.032	3.771	3.995	71,250	3.8995	0.97%
2017-06-20	0.103	0.103	0.106	0.103	0.109	860,000	89,520	0.1041	3.845	3.845	3.957	3.845	4.069	23,036	3.8861	-0.96%
2017-06-19	0.104	0.104	0.112	0.102	0.102	20,000	2,040	0.1020	3.883	3.883	4.181	3.808	3.808	536	3.8080	-4.59%
2017-06-16	0.109	0.109	0.110	0.103	0.115	6,400,000	707,340	0.1105	4.069	4.069	4.107	3.845	4.293	171,429	4.1262	0.00%
2017-06-15	0.109	0.107	0.109	0.098	0.109	5,980,000	626,640	0.1048	4.069	3.995	4.069	3.659	4.069	160,179	3.9121	10.10%
2017-06-14	0.099	0.099	0.101	0.097	0.103	2,480,000	248,680	0.1003	3.696	3.696	3.771	3.621	3.845	66,429	3.7436	-1.00%
2017-06-13	0.100	0.097	0.100	0.096	0.100	1,340,000	132,020	0.0985	3.733	3.621	3.733	3.584	3.733	35,893	3.6782	2.04%
2017-06-12	0.098	0.098	0.100	0.097	0.104	1,240,000	123,840	0.0999	3.659	3.659	3.733	3.621	3.883	33,214	3.7285	-3.92%
2017-06-09	0.102	0.100	0.102	0.100	0.104	400,000	40,340	0.1009	3.808	3.733	3.808	3.733	3.883	10,714	3.7651	0.99%
2017-06-08	0.101	0.100	0.101	0.100	0.101	260,000	26,020	0.1001	3.771	3.733	3.771	3.733	3.771	6,964	3.7362	0.00%
2017-06-07	0.101	0.100	0.101	0.100	0.106	1,880,000	194,360	0.1034	3.771	3.733	3.771	3.733	3.957	50,357	3.8596	-0.98%
2017-06-06	0.102	0.100	0.102	0.100	0.103	400,000	40,300	0.1008	3.808	3.733	3.808	3.733	3.845	10,714	3.7613	0.99%
2017-06-05	0.101	0.100	0.101	0.098	0.103	520,000	51,840	0.0997	3.771	3.733	3.771	3.659	3.845	13,929	3.7218	0.00%
2017-06-02	0.101	0.100	0.101	0.095	0.103	8,500,000	857,920	0.1009	3.771	3.733	3.771	3.547	3.845	227,679	3.7681	6.32%
2017-06-01	0.095	0.095	0.098	0.095	0.105	6,420,000	635,800	0.0990	3.547	3.547	3.659	3.547	3.920	171,964	3.6973	-8.65%
2017-05-31	0.104	0.104	0.105	0.103	0.107	1,120,000	117,260	0.1047	3.883	3.883	3.920	3.845	3.995	30,000	3.9087	-2.80%
2017-05-29	0.107	0.107	0.108	0.105	0.109	2,320,000	249,260	0.1074	3.995	3.995	4.032	3.920	4.069	62,143	4.0111	-4.46%
2017-05-26	0.112	0.110	0.112	0.110	0.112	1,320,000	145,980	0.1106	4.181	4.107	4.181	4.107	4.181	35,357	4.1287	-0.88%
2017-05-25	0.113	0.111	0.113	0.110	0.115	1,680,000	186,780	0.1112	4.219	4.144	4.219	4.107	4.293	45,000	4.1507	0.00%
2017-05-24	0.113	0.112	0.114	0.111	0.113	1,560,000	174,740	0.1120	4.219	4.181	4.256	4.144	4.219	41,786	4.1818	-0.88%
2017-05-23	0.114	0.113	0.116	0.111	0.114	1,420,000	160,140	0.1128	4.256	4.219	4.331	4.144	4.256	38,036	4.2103	-0.87%
2017-05-22	0.115	0.115	0.117	0.112	0.115	460,000	52,560	0.1143	4.293	4.293	4.368	4.181	4.293	12,321	4.2657	0.88%
2017-05-19	0.114	0.113	0.114	0.113	0.116	380,000	43,300	0.1139	4.256	4.219	4.256	4.219	4.331	10,179	4.2540	0.00%
2017-05-18	0.114	0.114	0.115	0.114	0.115	2,200,000	252,060	0.1146	4.256	4.256	4.293	4.256	4.293	58,929	4.2774	-1.72%
2017-05-17	0.116	0.115	0.117	0.115	0.116	940,000	108,300	0.1152	4.331	4.293	4.368	4.293	4.331	25,179	4.3013	0.87%
2017-05-16	0.115	0.115	0.116	0.114	0.115	620,000	71,260	0.1149	4.293	4.293	4.331	4.256	4.293	16,607	4.2909	0.88%
2017-05-15	0.114	0.114	0.116	0.114	0.115	200,000	22,900	0.1145	4.256	4.256	4.331	4.256	4.293	5,357	4.2747	-0.87%
2017-05-12	0.115	0.114	0.116	0.115	0.117	3,360,000	387,260	0.1153	4.293	4.256	4.331	4.293	4.368	90,000	4.3029	0.00%
2017-05-11	0.115	0.115	0.116	0.114	0.115	920,000	105,520	0.1147	4.293	4.293	4.331	4.256	4.293	24,643	4.2820	0.00%
2017-05-10	0.115	0.115	0.117	0.115	0.117	1,440,000	166,160	0.1154	4.293	4.293	4.368	4.293	4.368	38,571	4.3079	0.00%
2017-05-09	0.115	0.115	0.117	0.114	0.117	7,660,000	881,360	0.1151	4.293	4.293	4.368	4.256	4.368	205,179	4.2956	0.00%
2017-05-08	0.115	0.115	0.117	0.115	0.115	560,000	64,400	0.1150	4.293	4.293	4.368	4.293	4.293	15,000	4.2933	0.00%
2017-05-05	0.115	0.115	0.116	0.114	0.116	4,120,000	474,400	0.1151	4.293	4.293	4.331	4.256	4.331	110,357	4.2988	-0.86%
2017-05-04	0.116	0.115	0.117	0.113	0.116	500,000	57,440	0.1149	4.331	4.293	4.368	4.219	4.331	13,393	4.2889	-2.52%
2017-05-02	0.119	0.115	0.120	0.113	0.120	2,600,000	300,440	0.1156	4.443	4.293	4.480	4.219	4.480	69,643	4.3140	1.71%
2017-04-28	0.117	0.117	0.120	0.115	0.120	1,200,000	140,760	0.1173	4.368	4.368	4.480	4.293	4.480	32,143	4.3792	-2.50%
2017-04-27	0.120	0.119	0.123	0.115	0.120	1,020,000	118,860	0.1165	4.480	4.443	4.592	4.293	4.480	27,321	4.3504	2.56%
2017-04-26	0.117	0.115	0.117	0.115	0.118	940,000	109,320	0.1163	4.368	4.293	4.368	4.293	4.405	25,179	4.3418	0.00%
2017-04-25	0.117	0.117	0.118	0.114	0.118	960,000	111,540	0.1162	4.368	4.368	4.405	4.256	4.405	25,714	4.3377	0.00%
2017-04-24	0.117	0.117	0.120	0.117	0.121	880,000	105,560	0.1200	4.368	4.368	4.480	4.368	4.517	23,571	4.4783	-3.31%
2017-04-21	0.121	0.120	0.124	0.119	0.121	840,000	100,640	0.1198	4.517	4.480	4.629	4.443	4.517	22,500	4.4729	0.83%
2017-04-20	0.120	0.120	0.122	0.117	0.120	580,000	68,860	0.1187	4.480	4.480	4.555	4.368	4.480	15,536	4.4324	1.69%
2017-04-19	0.118	0.118	0.122	0.115	0.122	3,500,000	416,640	0.1190	4.405	4.405	4.555	4.293	4.555	93,750	4.4442	-1.67%
2017-04-18	0.120	0.119	0.122	0.120	0.122	4,500,000	541,160	0.1203	4.480	4.443	4.555	4.480	4.555	120,536	4.4896	-3.23%
2017-04-13	0.124	0.124	0.125	0.122	0.126	780,000	96,660	0.1239	4.629	4.629	4.667	4.555	4.704	20,893	4.6265	0.81%
2017-04-12	0.123	0.123	0.125	0.123	0.126	3,200,000	396,820	0.1240	4.592	4.592	4.667	4.592	4.704	85,714	4.6296	-2.38%
2017-04-11	0.126	0.126	0.128	0.125	0.127	1,680,000	211,840	0.1261	4.704	4.704	4.779	4.667	4.741	45,000	4.7076	-2.33%
2017-04-10	0.129	0.126	0.129	0.125	0.129	2,400,000	305,300	0.1272	4.816	4.704	4.816	4.667	4.816	64,286	4.7491	0.78%
2017-04-07	0.128	0.128	0.130	0.128	0.130	2,460,000	317,400	0.1290	4.779	4.779	4.853	4.779	4.853	65,893	4.8169	0.00%
2017-04-06	0.128	0.128	0.130	0.128	0.135	1,740,000	223,820	0.1286	4.779	4.779	4.853	4.779	5.040	46,607	4.8023	-0.78%
2017-04-05	0.129	0.129	0.130	0.128	0.131	1,300,000	168,900	0.1299	4.816	4.816	4.853	4.779	4.891	34,821	4.8505	0.00%
2017-04-03	0.129	0.127	0.129	0.129	0.131	2,240,000	290,160	0.1295	4.816	4.741	4.816	4.816	4.891	60,000	4.8360	0.00%
2017-03-31	0.129	0.129	0.130	0.127	0.127	280,000	35,560	0.1270	4.816	4.816	4.853	4.741	4.741	7,500	4.7413	0.00%
2017-03-30	0.129	0.129	0.130	0.128	0.128	2,060,000	263,680	0.1280	4.816	4.816	4.853	4.779	4.779	55,179	4.7787	0.78%
2017-03-29	0.128	0.128	0.130	0.128	0.128	900,000	115,200	0.1280	4.779	4.779	4.853	4.779	4.779	24,107	4.7787	-1.54%
2017-03-28	0.130	0.129	0.130	0.128	0.130	1,660,000	213,220	0.1284	4.853	4.816	4.853	4.779	4.853	44,464	4.7953	1.56%
2017-03-27	0.128	0.127	0.129	0.128	0.128	1,240,000	158,720	0.1280	4.779	4.741	4.816	4.779	4.779	33,214	4.7787	0.00%
2017-03-24	0.128	0.127	0.128	0.128	0.128	5,500,000	704,000	0.1280	4.779	4.741	4.779	4.779	4.779	147,321	4.7787	0.00%
2017-03-23	0.128	0.127	0.128	0.128	0.129	3,440,000	440,360	0.1280	4.779	4.741	4.779	4.779	4.816	92,143	4.7791	0.00%
2017-03-22	0.128	0.127	0.128	0.128	0.130	3,120,000	399,640	0.1281	4.779	4.741	4.779	4.779	4.853	83,571	4.7820	-0.78%
2017-03-21	0.129	0.129	0.131	0.128	0.129	1,480,000	190,700	0.1289	4.816	4.816	4.891	4.779	4.816	39,643	4.8105	0.00%
2017-03-20	0.129	0.129	0.130	0.128	0.132	3,740,000	483,460	0.1293	4.816	4.816	4.853	4.779	4.928	100,179	4.8260	0.00%
2017-03-17	0.129	0.129	0.130	0.127	0.129	1,720,000	220,480	0.1282	4.816	4.816	4.853	4.741	4.816	46,071	4.7856	1.57%
2017-03-16	0.127	0.126	0.128	0.127	0.128	2,320,000	295,560	0.1274	4.741	4.704	4.779	4.741	4.779	62,143	4.7561	0.00%
2017-03-15	0.127	0.126	0.128	0.126	0.128	2,040,000	259,080	0.1270	4.741	4.704	4.779	4.704	4.779	54,643	4.7413	-0.78%
2017-03-14	0.128	0.128	0.129	0.127	0.128	1,600,000	204,400	0.1278	4.779	4.779	4.816	4.741	4.779	42,857	4.7693	0.79%
2017-03-13	0.127	0.127	0.129	0.125	0.128	3,820,000	482,380	0.1263	4.741	4.741	4.816	4.667	4.779	102,321	4.7144	-1.55%
2017-03-10	0.129	0.128	0.130	0.127	0.130	3,700,000	473,600	0.1280	4.816	4.779	4.853	4.741	4.853	99,107	4.7787	0.00%
2017-03-09	0.129	0.129	0.130	0.128	0.130	2,900,000	375,780	0.1296	4.816	4.816	4.853	4.779	4.853	77,679	4.8376	0.00%
2017-03-08	0.129	0.129	0.130	0.129	0.131	1,480,000	192,520	0.1301	4.816	4.816	4.853	4.816	4.891	39,643	4.8564	-2.27%
2017-03-07	0.132	0.131	0.132	0.130	0.133	800,000	105,200	0.1315	4.928	4.891	4.928	4.853	4.965	21,429	4.9093	-0.75%
2017-03-06	0.133	0.130	0.134	0.130	0.133	1,100,000	144,740	0.1316	4.965	4.853	5.003	4.853	4.965	29,464	4.9124	0.76%
2017-03-03	0.132	0.132	0.133	0.131	0.142	7,200,000	984,080	0.1367	4.928	4.928	4.965	4.891	5.301	192,857	5.1026	-3.65%
2017-03-02	0.137	0.135	0.137	0.129	0.139	11,980,000	1,592,140	0.1329	5.115	5.040	5.115	4.816	5.189	320,893	4.9616	7.03%
2017-03-01	0.128	0.128	0.130	0.128	0.131	2,920,000	377,700	0.1293	4.779	4.779	4.853	4.779	4.891	78,214	4.8290	0.00%
2017-02-28	0.128	0.128	0.131	0.128	0.132	3,100,000	401,660	0.1296	4.779	4.779	4.891	4.779	4.928	83,036	4.8372	0.00%
2017-02-27	0.128	0.128	0.130	0.128	0.130	6,920,000	892,320	0.1289	4.779	4.779	4.853	4.779	4.853	185,357	4.8141	2.40%
2017-02-24	0.125	0.130	0.132	0.125	0.131	7,380,000	952,000	0.1290	4.667	4.853	4.928	4.667	4.891	197,679	4.8159	-2.34%
2017-02-23	0.128	0.128	0.130	0.128	0.130	2,480,000	320,240	0.1291	4.779	4.779	4.853	4.779	4.853	66,429	4.8208	-1.54%
2017-02-22	0.130	0.128	0.130	0.128	0.130	4,200,000	542,520	0.1292	4.853	4.779	4.853	4.779	4.853	112,500	4.8224	1.56%
2017-02-21	0.128	0.128	0.129	0.128	0.130	5,180,000	666,960	0.1288	4.779	4.779	4.816	4.779	4.853	138,750	4.8069	-0.78%
2017-02-20	0.129	0.129	0.131	0.129	0.131	4,020,000	525,020	0.1306	4.816	4.816	4.891	4.816	4.891	107,679	4.8758	0.00%
2017-02-17	0.129	0.128	0.129	0.128	0.130	2,560,000	328,640	0.1284	4.816	4.779	4.816	4.779	4.853	68,571	4.7927	0.00%
2017-02-16	0.129	0.128	0.129	0.128	0.131	2,800,000	362,260	0.1294	4.816	4.779	4.816	4.779	4.891	75,000	4.8301	0.78%
2017-02-15	0.128	0.128	0.129	0.128	0.131	2,460,000	317,880	0.1292	4.779	4.779	4.816	4.779	4.891	65,893	4.8242	-0.78%
2017-02-14	0.129	0.128	0.129	0.128	0.129	1,940,000	249,800	0.1288	4.816	4.779	4.816	4.779	4.816	51,964	4.8071	1.57%
2017-02-13	0.127	0.127	0.128	0.127	0.129	1,500,000	192,320	0.1282	4.741	4.741	4.779	4.741	4.816	40,179	4.7866	-1.55%
2017-02-10	0.129	0.128	0.130	0.128	0.133	9,840,000	1,278,460	0.1299	4.816	4.779	4.853	4.779	4.965	263,571	4.8505	0.00%
2017-02-09	0.129	0.129	0.130	0.128	0.130	3,040,000	393,200	0.1293	4.816	4.816	4.853	4.779	4.853	81,429	4.8288	0.00%
2017-02-08	0.129	0.129	0.130	0.128	0.130	1,740,000	223,820	0.1286	4.816	4.816	4.853	4.779	4.853	46,607	4.8023	0.00%
2017-02-07	0.129	0.128	0.130	0.128	0.130	2,800,000	360,760	0.1288	4.816	4.779	4.853	4.779	4.853	75,000	4.8101	0.00%
2017-02-06	0.129	0.129	0.130	0.127	0.131	3,600,000	464,340	0.1290	4.816	4.816	4.853	4.741	4.891	96,429	4.8154	-1.53%
2017-02-03	0.131	0.129	0.131	0.129	0.131	1,820,000	235,980	0.1297	4.891	4.816	4.891	4.816	4.891	48,750	4.8406	0.00%
2017-02-02	0.131	0.131	0.133	0.130	0.134	2,240,000	294,360	0.1314	4.891	4.891	4.965	4.853	5.003	60,000	4.9060	0.00%
2017-02-01	0.131	0.131	0.133	0.130	0.133	1,400,000	184,460	0.1318	4.891	4.891	4.965	4.853	4.965	37,500	4.9189	-1.50%
2017-01-27	0.133	0.130	0.133	0.130	0.133	400,000	52,760	0.1319	4.965	4.853	4.965	4.853	4.965	10,714	4.9243	0.00%
2017-01-26	0.133	0.131	0.133	0.131	0.133	1,840,000	241,840	0.1314	4.965	4.891	4.965	4.891	4.965	49,286	4.9069	1.53%
2017-01-25	0.131	0.130	0.132	0.130	0.142	13,980,000	1,887,140	0.1350	4.891	4.853	4.928	4.853	5.301	374,464	5.0396	1.55%
2017-01-24	0.129	0.129	0.130	0.126	0.129	7,280,000	921,680	0.1266	4.816	4.816	4.853	4.704	4.816	195,000	4.7266	1.57%
2017-01-23	0.127	0.127	0.128	0.126	0.128	2,560,000	323,920	0.1265	4.741	4.741	4.779	4.704	4.779	68,571	4.7238	0.00%
2017-01-20	0.127	0.126	0.128	0.126	0.128	2,740,000	347,940	0.1270	4.741	4.704	4.779	4.704	4.779	73,393	4.7408	-0.78%
2017-01-19	0.128	0.128	0.129	0.127	0.129	1,340,000	172,380	0.1286	4.779	4.779	4.816	4.741	4.816	35,893	4.8026	0.00%
2017-01-18	0.128	0.128	0.129	0.128	0.130	4,180,000	537,980	0.1287	4.779	4.779	4.816	4.779	4.853	111,964	4.8049	0.00%
2017-01-17	0.128	0.127	0.128	0.127	0.129	1,100,000	140,580	0.1278	4.779	4.741	4.779	4.741	4.816	29,464	4.7712	0.00%
2017-01-16	0.128	0.128	0.130	0.128	0.128	1,960,000	250,880	0.1280	4.779	4.779	4.853	4.779	4.779	52,500	4.7787	-2.29%
2017-01-13	0.131	0.130	0.131	0.127	0.131	5,340,000	694,560	0.1301	4.891	4.853	4.891	4.741	4.891	143,036	4.8559	2.34%
2017-01-12	0.128	0.128	0.129	0.127	0.130	1,360,000	175,060	0.1287	4.779	4.779	4.816	4.741	4.853	36,429	4.8056	-0.78%
2017-01-11	0.129	0.129	0.132	0.129	0.130	1,560,000	201,940	0.1294	4.816	4.816	4.928	4.816	4.853	41,786	4.8328	-2.27%
2017-01-10	0.132	0.130	0.132	0.129	0.133	1,400,000	182,880	0.1306	4.928	4.853	4.928	4.816	4.965	37,500	4.8768	0.00%
2017-01-09	0.132	0.130	0.132	0.128	0.135	5,620,000	736,140	0.1310	4.928	4.853	4.928	4.779	5.040	150,536	4.8901	3.12%
2017-01-06	0.128	0.128	0.129	0.128	0.132	2,240,000	288,760	0.1289	4.779	4.779	4.816	4.779	4.928	60,000	4.8127	-3.76%
2017-01-05	0.133	0.129	0.133	0.128	0.133	1,400,000	182,300	0.1302	4.965	4.816	4.965	4.779	4.965	37,500	4.8613	1.53%
2017-01-04	0.131	0.130	0.131	0.127	0.131	4,060,000	524,820	0.1293	4.891	4.853	4.891	4.741	4.891	108,750	4.8259	1.55%
2017-01-03	0.129	0.128	0.129	0.125	0.130	3,180,000	409,100	0.1286	4.816	4.779	4.816	4.667	4.853	85,179	4.8029	-1.53%
2016-12-30	0.131	0.131	0.132	0.129	0.134	580,000	75,500	0.1302	4.891	4.891	4.928	4.816	5.003	15,536	4.8598	0.77%
2016-12-29	0.130	0.130	0.131	0.128	0.131	780,000	101,240	0.1298	4.853	4.853	4.891	4.779	4.891	20,893	4.8457	0.78%
2016-12-28	0.129	0.128	0.130	0.127	0.133	2,700,000	350,180	0.1297	4.816	4.779	4.853	4.741	4.965	72,321	4.8420	-3.01%
2016-12-23	0.133	0.131	0.133	0.129	0.133	1,840,000	240,360	0.1306	4.965	4.891	4.965	4.816	4.965	49,286	4.8769	0.00%
2016-12-22	0.133	0.130	0.133	0.130	0.134	1,260,000	166,680	0.1323	4.965	4.853	4.965	4.853	5.003	33,750	4.9387	-0.75%
2016-12-21	0.134	0.133	0.135	0.133	0.138	800,000	107,280	0.1341	5.003	4.965	5.040	4.965	5.152	21,429	5.0064	0.75%
2016-12-20	0.133	0.133	0.135	0.130	0.135	6,620,000	874,540	0.1321	4.965	4.965	5.040	4.853	5.040	177,321	4.9319	3.10%
2016-12-19	0.129	0.128	0.129	0.128	0.141	19,680,000	2,639,540	0.1341	4.816	4.779	4.816	4.779	5.264	527,143	5.0073	-3.73%
2016-12-16	0.134	0.134	0.135	0.134	0.136	1,360,000	182,940	0.1345	5.003	5.003	5.040	5.003	5.077	36,429	5.0219	-0.74%
2016-12-15	0.135	0.135	0.136	0.134	0.137	5,720,000	771,400	0.1349	5.040	5.040	5.077	5.003	5.115	153,214	5.0348	-2.17%
2016-12-14	0.138	0.136	0.138	0.136	0.139	3,360,000	459,800	0.1368	5.152	5.077	5.152	5.077	5.189	90,000	5.1089	0.73%
2016-12-13	0.137	0.137	0.138	0.136	0.141	3,640,000	500,040	0.1374	5.115	5.115	5.152	5.077	5.264	97,500	5.1286	0.00%
2016-12-12	0.137	0.137	0.138	0.137	0.140	5,320,000	734,580	0.1381	5.115	5.115	5.152	5.115	5.227	142,500	5.1549	-2.14%
2016-12-09	0.140	0.140	0.141	0.137	0.145	8,440,000	1,181,800	0.1400	5.227	5.227	5.264	5.115	5.413	226,071	5.2276	-1.41%
2016-12-08	0.142	0.141	0.143	0.141	0.153	30,080,000	4,418,980	0.1469	5.301	5.264	5.339	5.264	5.712	805,714	5.4845	0.71%
2016-12-07	0.141	0.141	0.143	0.135	0.152	51,700,000	7,523,760	0.1455	5.264	5.264	5.339	5.040	5.675	1,384,821	5.4330	3.68%
2016-12-06	0.136	0.136	0.137	0.135	0.137	3,040,000	413,160	0.1359	5.077	5.077	5.115	5.040	5.115	81,429	5.0739	0.00%
2016-12-05	0.136	0.136	0.137	0.135	0.137	2,060,000	279,660	0.1358	5.077	5.077	5.115	5.040	5.115	55,179	5.0683	-1.45%
2016-12-02	0.138	0.137	0.139	0.137	0.140	4,620,000	642,360	0.1390	5.152	5.115	5.189	5.115	5.227	123,750	5.1908	-0.72%
2016-12-01	0.139	0.138	0.139	0.138	0.143	2,340,000	326,180	0.1394	5.189	5.152	5.189	5.152	5.339	62,679	5.2040	0.00%
2016-11-30	0.139	0.139	0.141	0.139	0.141	3,280,000	458,140	0.1397	5.189	5.189	5.264	5.189	5.264	87,857	5.2146	-1.42%
2016-11-29	0.141	0.138	0.141	0.138	0.146	7,040,000	1,005,540	0.1428	5.264	5.152	5.264	5.152	5.451	188,571	5.3324	-0.70%
2016-11-28	0.142	0.141	0.142	0.141	0.145	11,580,000	1,650,720	0.1425	5.301	5.264	5.301	5.264	5.413	310,179	5.3218	0.71%
2016-11-25	0.141	0.139	0.141	0.137	0.145	3,380,000	471,760	0.1396	5.264	5.189	5.264	5.115	5.413	90,536	5.2108	0.71%
2016-11-24	0.140	0.137	0.140	0.132	0.143	9,860,000	1,356,720	0.1376	5.227	5.115	5.227	4.928	5.339	264,107	5.1370	3.70%
2016-11-23	0.135	0.135	0.137	0.134	0.135	2,460,000	331,580	0.1348	5.040	5.040	5.115	5.003	5.040	65,893	5.0321	-1.46%
2016-11-22	0.137	0.136	0.137	0.133	0.137	4,120,000	558,080	0.1355	5.115	5.077	5.115	4.965	5.115	110,357	5.0570	1.48%
2016-11-21	0.135	0.135	0.136	0.132	0.136	3,500,000	469,640	0.1342	5.040	5.040	5.077	4.928	5.077	93,750	5.0095	0.00%
2016-11-18	0.135	0.135	0.137	0.132	0.137	4,160,000	560,460	0.1347	5.040	5.040	5.115	4.928	5.115	111,429	5.0298	0.00%
2016-11-17	0.135	0.134	0.137	0.133	0.136	5,120,000	691,120	0.1350	5.040	5.003	5.115	4.965	5.077	137,143	5.0394	1.50%
2016-11-16	0.133	0.133	0.134	0.126	0.137	11,860,000	1,562,620	0.1318	4.965	4.965	5.003	4.704	5.115	317,679	4.9189	0.76%
2016-11-15	0.132	0.132	0.134	0.132	0.134	1,620,000	214,380	0.1323	4.928	4.928	5.003	4.928	5.003	43,393	4.9404	-0.75%
2016-11-14	0.133	0.133	0.135	0.129	0.135	9,440,000	1,245,600	0.1319	4.965	4.965	5.040	4.816	5.040	252,857	4.9261	-1.48%
2016-11-11	0.135	0.135	0.136	0.134	0.136	1,100,000	148,220	0.1347	5.040	5.040	5.077	5.003	5.077	29,464	5.0305	-0.74%
2016-11-10	0.136	0.135	0.137	0.135	0.138	2,760,000	375,500	0.1361	5.077	5.040	5.115	5.040	5.152	73,929	5.0792	1.49%
2016-11-09	0.134	0.132	0.135	0.125	0.136	9,020,000	1,185,960	0.1315	5.003	4.928	5.040	4.667	5.077	241,607	4.9086	-2.19%
2016-11-08	0.137	0.137	0.138	0.136	0.140	2,600,000	356,440	0.1371	5.115	5.115	5.152	5.077	5.227	69,643	5.1181	0.00%
2016-11-07	0.137	0.136	0.138	0.134	0.143	18,260,000	2,494,760	0.1366	5.115	5.077	5.152	5.003	5.339	489,107	5.1006	-4.20%
2016-11-04	0.143	0.142	0.143	0.136	0.146	16,920,000	2,394,220	0.1415	5.339	5.301	5.339	5.077	5.451	453,214	5.2828	4.38%
2016-11-03	0.137	0.137	0.138	0.136	0.139	3,140,000	432,040	0.1376	5.115	5.115	5.152	5.077	5.189	84,107	5.1368	-1.44%
2016-11-02	0.139	0.137	0.139	0.136	0.141	4,060,000	558,900	0.1377	5.189	5.115	5.189	5.077	5.264	108,750	5.1393	0.72%
2016-11-01	0.138	0.138	0.140	0.138	0.143	6,043,000	852,666	0.1411	5.152	5.152	5.227	5.152	5.339	161,866	5.2677	-1.43%
2016-10-31	0.140	0.140	0.141	0.140	0.143	2,540,000	356,820	0.1405	5.227	5.227	5.264	5.227	5.339	68,036	5.2446	-1.41%
2016-10-28	0.142	0.141	0.144	0.142	0.145	3,660,000	522,420	0.1427	5.301	5.264	5.376	5.301	5.413	98,036	5.3289	-2.74%
2016-10-27	0.146	0.145	0.147	0.142	0.147	4,100,000	592,880	0.1446	5.451	5.413	5.488	5.301	5.488	109,821	5.3986	1.39%
2016-10-26	0.144	0.144	0.146	0.144	0.149	6,220,000	906,200	0.1457	5.376	5.376	5.451	5.376	5.563	166,607	5.4391	-0.69%
2016-10-25	0.145	0.145	0.148	0.145	0.154	20,420,000	3,081,820	0.1509	5.413	5.413	5.525	5.413	5.749	546,964	5.6344	-2.03%
2016-10-24	0.148	0.148	0.149	0.138	0.151	22,640,000	3,309,100	0.1462	5.525	5.525	5.563	5.152	5.637	606,429	5.4567	5.71%
2016-10-20	0.140	0.139	0.141	0.138	0.141	5,200,000	726,240	0.1397	5.227	5.189	5.264	5.152	5.264	139,286	5.2140	0.00%
2016-10-19	0.140	0.140	0.141	0.138	0.145	9,680,000	1,369,080	0.1414	5.227	5.227	5.264	5.152	5.413	259,286	5.2802	1.45%
2016-10-18	0.138	0.137	0.138	0.137	0.141	7,060,000	975,260	0.1381	5.152	5.115	5.152	5.115	5.264	189,107	5.1572	-1.43%
2016-10-17	0.140	0.137	0.140	0.135	0.140	10,460,000	1,442,720	0.1379	5.227	5.115	5.227	5.040	5.227	280,179	5.1493	-0.71%
2016-10-14	0.141	0.140	0.141	0.139	0.144	6,120,000	860,960	0.1407	5.264	5.227	5.264	5.189	5.376	163,929	5.2520	0.71%
2016-10-13	0.140	0.140	0.141	0.138	0.146	14,040,000	1,985,920	0.1414	5.227	5.227	5.264	5.152	5.451	376,071	5.2807	-5.41%
2016-10-12	0.148	0.146	0.149	0.146	0.152	11,200,000	1,666,700	0.1488	5.525	5.451	5.563	5.451	5.675	300,000	5.5557	-1.99%
2016-10-11	0.151	0.149	0.151	0.147	0.157	28,940,000	4,407,000	0.1523	5.637	5.563	5.637	5.488	5.861	775,179	5.6851	1.34%
2016-10-07	0.149	0.148	0.150	0.140	0.150	14,740,000	2,126,760	0.1443	5.563	5.525	5.600	5.227	5.600	394,821	5.3866	2.05%
2016-10-06	0.146	0.146	0.147	0.145	0.152	25,740,000	3,801,520	0.1477	5.451	5.451	5.488	5.413	5.675	689,464	5.5137	2.82%
2016-10-05	0.142	0.142	0.143	0.134	0.147	27,280,000	3,860,140	0.1415	5.301	5.301	5.339	5.003	5.488	730,714	5.2827	4.41%
2016-10-04	0.136	0.135	0.136	0.134	0.137	10,040,000	1,355,660	0.1350	5.077	5.040	5.077	5.003	5.115	268,929	5.0410	-0.73%
2016-10-03	0.137	0.136	0.137	0.135	0.145	20,640,000	2,844,840	0.1378	5.115	5.077	5.115	5.040	5.413	552,857	5.1457	-2.84%
2016-09-30	0.141	0.140	0.141	0.140	0.149	21,540,000	3,083,180	0.1431	5.264	5.227	5.264	5.227	5.563	576,964	5.3438	-6.00%
2016-09-29	0.150	0.150	0.151	0.147	0.154	27,620,000	4,130,020	0.1495	5.600	5.600	5.637	5.488	5.749	739,821	5.5825	-2.60%
2016-09-28	0.154	0.153	0.154	0.152	0.158	13,460,000	2,080,020	0.1545	5.749	5.712	5.749	5.675	5.899	360,536	5.7692	-2.53%
2016-09-27	0.158	0.158	0.159	0.146	0.164	59,520,000	9,429,700	0.1584	5.899	5.899	5.936	5.451	6.123	1,594,286	5.9147	4.64%
2016-09-26	0.151	0.150	0.151	0.150	0.157	24,040,000	3,663,400	0.1524	5.637	5.600	5.637	5.600	5.861	643,929	5.6891	-2.58%
2016-09-23	0.155	0.154	0.155	0.153	0.165	49,260,000	7,755,560	0.1574	5.787	5.749	5.787	5.712	6.160	1,319,464	5.8778	-4.91%
2016-09-22	0.163	0.162	0.163	0.163	0.169	26,840,000	4,415,440	0.1645	6.085	6.048	6.085	6.085	6.309	718,929	6.1417	-0.61%
2016-09-21	0.164	0.163	0.166	0.161	0.171	42,980,000	7,105,200	0.1653	6.123	6.085	6.197	6.011	6.384	1,151,250	6.1717	-1.20%
2016-09-20	0.166	0.165	0.166	0.165	0.174	29,740,000	4,979,260	0.1674	6.197	6.160	6.197	6.160	6.496	796,607	6.2506	-4.05%
2016-09-19	0.173	0.172	0.173	0.170	0.182	71,290,000	12,505,540	0.1754	6.459	6.421	6.459	6.347	6.795	1,909,554	6.5489	0.58%
2016-09-15	0.172	0.170	0.171	0.165	0.173	42,420,000	7,145,300	0.1684	6.421	6.347	6.384	6.160	6.459	1,136,250	6.2885	4.24%
2016-09-14	0.165	0.164	0.165	0.161	0.175	89,500,000	14,959,880	0.1671	6.160	6.123	6.160	6.011	6.533	2,397,321	6.2402	-1.79%
2016-09-13	0.168	0.168	0.169	0.164	0.207	355,680,000	64,294,940	0.1808	6.272	6.272	6.309	6.123	7.728	9,527,143	6.7486	-12.95%
2016-09-12	0.193	0.193	0.194	0.186	0.229	862,800,000	178,378,280	0.2067	7.205	7.205	7.243	6.944	8.549	23,110,714	7.7184