Prices and Webb-site Total Returns

Tongda Hong Tai Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02363	2018-03-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.320	0.320	0.340	-	-	125	37	0.2960	0.320	0.320	0.340	-	-	125	0.2960	0.00%
2026-02-02	0.320	0.320	0.340	-	-	1,000	300	0.3000	0.320	0.320	0.340	-	-	1,000	0.3000	0.00%
2026-01-30	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2026-01-29	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2026-01-28	0.320	0.300	0.330	0.290	0.325	66,450	20,204	0.3040	0.320	0.300	0.330	0.290	0.325	66,450	0.3040	10.34%
2026-01-27	0.290	0.285	0.320	-	-	0	0	-	0.290	0.285	0.320	-	-	0	-	0.00%
2026-01-26	0.290	0.285	0.325	-	-	0	0	-	0.290	0.285	0.325	-	-	0	-	0.00%
2026-01-23	0.290	0.285	0.325	-	-	1,050	278	0.2648	0.290	0.285	0.325	-	-	1,050	0.2648	0.00%
2026-01-22	0.290	0.290	0.325	0.285	0.295	16,450	4,730	0.2875	0.290	0.290	0.325	0.285	0.295	16,450	0.2875	-4.92%
2026-01-21	0.305	0.285	0.335	-	-	75	20	0.2667	0.305	0.285	0.335	-	-	75	0.2667	0.00%
2026-01-20	0.305	0.280	0.330	-	-	0	0	-	0.305	0.280	0.330	-	-	0	-	0.00%
2026-01-19	0.305	0.285	0.335	-	-	0	0	-	0.305	0.285	0.335	-	-	0	-	0.00%
2026-01-16	0.305	0.280	0.335	-	-	0	0	-	0.305	0.280	0.335	-	-	0	-	0.00%
2026-01-15	0.305	0.290	0.335	-	-	150	41	0.2733	0.305	0.290	0.335	-	-	150	0.2733	0.00%
2026-01-14	0.305	0.285	0.335	-	-	0	0	-	0.305	0.285	0.335	-	-	0	-	0.00%
2026-01-13	0.305	0.285	0.330	-	-	250	66	0.2640	0.305	0.285	0.330	-	-	250	0.2640	0.00%
2026-01-09	0.305	0.300	0.335	0.305	0.335	35,175	10,977	0.3121	0.305	0.300	0.335	0.305	0.335	35,175	0.3121	-10.29%
2026-01-08	0.340	0.330	0.390	0.340	0.340	5,650	1,908	0.3377	0.340	0.330	0.390	0.340	0.340	5,650	0.3377	-4.23%
2026-01-07	0.355	0.340	0.400	-	-	0	0	-	0.355	0.340	0.400	-	-	0	-	0.00%
2026-01-06	0.355	0.355	0.400	0.345	0.345	5,200	1,792	0.3446	0.355	0.355	0.400	0.345	0.345	5,200	0.3446	-5.33%
2026-01-05	0.375	0.340	0.380	-	-	5,000	1,875	0.3750	0.375	0.340	0.380	-	-	5,000	0.3750	0.00%
2025-12-31	0.375	0.330	0.375	0.325	0.380	10,525	3,689	0.3505	0.375	0.330	0.375	0.325	0.380	10,525	0.3505	-3.85%
2025-12-30	0.390	0.330	0.400	0.385	0.390	71,271	27,663	0.3881	0.390	0.330	0.400	0.385	0.390	71,271	0.3881	14.71%
2025-12-29	0.340	0.340	0.400	0.340	0.340	7,000	2,340	0.3343	0.340	0.340	0.400	0.340	0.340	7,000	0.3343	-1.45%
2025-12-24	0.345	0.340	0.390	-	-	375	118	0.3147	0.345	0.340	0.390	-	-	375	0.3147	0.00%
2025-12-23	0.345	0.340	0.400	-	-	50	16	0.3200	0.345	0.340	0.400	-	-	50	0.3200	0.00%
2025-12-22	0.345	0.340	0.400	-	-	50	16	0.3200	0.345	0.340	0.400	-	-	50	0.3200	0.00%
2025-12-19	0.345	0.345	0.400	-	-	0	0	-	0.345	0.345	0.400	-	-	0	-	0.00%
2025-12-18	0.345	0.340	0.400	-	-	100	32	0.3200	0.345	0.340	0.400	-	-	100	0.3200	0.00%
2025-12-17	0.345	0.345	0.400	-	-	0	0	-	0.345	0.345	0.400	-	-	0	-	1.47%
2025-12-16	0.340	0.340	0.400	0.395	0.395	30,000	11,850	0.3950	0.340	0.340	0.400	0.395	0.395	30,000	0.3950	0.00%
2025-12-15	0.340	0.340	0.400	-	-	250	80	0.3200	0.340	0.340	0.400	-	-	250	0.3200	0.00%
2025-12-12	0.340	0.335	0.440	0.340	0.340	30,100	10,232	0.3399	0.340	0.335	0.440	0.340	0.340	30,100	0.3399	-1.45%
2025-12-11	0.345	0.345	0.430	0.335	0.335	5,000	1,675	0.3350	0.345	0.345	0.430	0.335	0.335	5,000	0.3350	-19.77%
2025-12-10	0.430	0.350	0.430	0.435	0.435	5,000	2,175	0.4350	0.430	0.350	0.430	0.435	0.435	5,000	0.4350	2.38%
2025-12-09	0.420	0.355	0.420	0.320	0.420	35,000	14,175	0.4050	0.420	0.355	0.420	0.320	0.420	35,000	0.4050	5.00%
2025-12-08	0.400	0.370	0.400	0.365	0.410	10,500	4,050	0.3857	0.400	0.370	0.400	0.365	0.410	10,500	0.3857	25.00%
2025-12-05	0.320	0.320	0.365	0.320	0.320	5,000	1,600	0.3200	0.320	0.320	0.365	0.320	0.320	5,000	0.3200	-1.54%
2025-12-04	0.325	0.315	0.325	-	-	25	7	0.2800	0.325	0.315	0.325	-	-	25	0.2800	0.00%
2025-12-03	0.325	0.315	0.365	-	-	300	90	0.3000	0.325	0.315	0.365	-	-	300	0.3000	0.00%
2025-12-02	0.325	0.315	0.340	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2025-12-01	0.325	0.325	0.340	0.325	0.325	5,175	1,677	0.3241	0.325	0.325	0.340	0.325	0.325	5,175	0.3241	-12.16%
2025-11-28	0.370	0.325	0.390	-	-	25	7	0.2800	0.370	0.325	0.390	-	-	25	0.2800	0.00%
2025-11-27	0.370	0.320	0.390	0.370	0.370	30,250	11,173	0.3694	0.370	0.320	0.390	0.370	0.370	30,250	0.3694	7.25%
2025-11-26	0.345	0.320	0.375	-	-	75	23	0.3067	0.345	0.320	0.375	-	-	75	0.3067	0.00%
2025-11-25	0.345	0.310	0.375	-	-	50	15	0.3000	0.345	0.310	0.375	-	-	50	0.3000	0.00%
2025-11-24	0.345	0.310	0.375	-	-	0	0	-	0.345	0.310	0.375	-	-	0	-	0.00%
2025-11-21	0.345	0.310	0.375	-	-	0	0	-	0.345	0.310	0.375	-	-	0	-	0.00%
2025-11-20	0.345	0.315	0.375	-	-	75	22	0.2933	0.345	0.315	0.375	-	-	75	0.2933	0.00%
2025-11-19	0.345	0.315	0.375	-	-	50	15	0.3000	0.345	0.315	0.375	-	-	50	0.3000	0.00%
2025-11-18	0.345	0.310	0.375	-	-	0	0	-	0.345	0.310	0.375	-	-	0	-	0.00%
2025-11-17	0.345	0.315	0.375	-	-	0	0	-	0.345	0.315	0.375	-	-	0	-	0.00%
2025-11-14	0.345	0.325	0.375	0.340	0.345	12,500	4,212	0.3370	0.345	0.325	0.375	0.340	0.345	12,500	0.3370	11.29%
2025-11-13	0.310	0.300	0.345	0.310	0.310	10,025	3,107	0.3099	0.310	0.300	0.345	0.310	0.310	10,025	0.3099	0.00%
2025-11-12	0.310	0.305	0.345	-	-	25	7	0.2800	0.310	0.305	0.345	-	-	25	0.2800	0.00%
2025-11-11	0.310	0.310	0.325	0.300	0.305	60,075	18,147	0.3021	0.310	0.310	0.325	0.300	0.305	60,075	0.3021	-3.12%
2025-11-10	0.320	0.315	0.320	-	-	25	7	0.2800	0.320	0.315	0.320	-	-	25	0.2800	-1.54%
2025-11-07	0.325	0.315	0.375	0.310	0.325	40,975	12,813	0.3127	0.325	0.315	0.375	0.310	0.325	40,975	0.3127	-4.41%
2025-11-06	0.340	0.310	0.370	-	-	1,025	307	0.2995	0.340	0.310	0.370	-	-	1,025	0.2995	0.00%
2025-11-05	0.340	0.340	0.360	0.300	0.340	214,300	68,008	0.3173	0.340	0.340	0.360	0.300	0.340	214,300	0.3173	-11.69%
2025-11-04	0.385	0.345	0.390	-	-	0	0	-	0.385	0.345	0.390	-	-	0	-	0.00%
2025-11-03	0.385	0.345	0.390	-	-	50	17	0.3400	0.385	0.345	0.390	-	-	50	0.3400	0.00%
2025-10-31	0.385	0.345	0.390	-	-	0	0	-	0.385	0.345	0.390	-	-	0	-	0.00%
2025-10-30	0.385	0.345	0.385	0.385	0.385	30,050	11,568	0.3850	0.385	0.345	0.385	0.385	0.385	30,050	0.3850	-1.28%
2025-10-28	0.390	0.345	0.390	-	-	25	8	0.3200	0.390	0.345	0.390	-	-	25	0.3200	0.00%
2025-10-27	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2025-10-24	0.390	0.345	0.390	-	-	50	16	0.3200	0.390	0.345	0.390	-	-	50	0.3200	0.00%
2025-10-23	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2025-10-22	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2025-10-21	0.390	0.345	0.390	0.390	0.390	5,350	2,064	0.3858	0.390	0.345	0.390	0.390	0.390	5,350	0.3858	0.00%
2025-10-20	0.390	0.345	0.390	0.390	0.390	10,500	4,067	0.3873	0.390	0.345	0.390	0.390	0.390	10,500	0.3873	0.00%
2025-10-17	0.390	0.345	0.390	-	-	75	24	0.3200	0.390	0.345	0.390	-	-	75	0.3200	0.00%
2025-10-16	0.390	0.345	0.390	0.385	0.390	35,075	13,649	0.3891	0.390	0.345	0.390	0.385	0.390	35,075	0.3891	0.00%
2025-10-15	0.390	0.350	0.390	-	-	150	50	0.3333	0.390	0.350	0.390	-	-	150	0.3333	0.00%
2025-10-14	0.390	0.340	0.390	-	-	50	16	0.3200	0.390	0.340	0.390	-	-	50	0.3200	0.00%
2025-10-13	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2025-10-10	0.390	0.340	0.390	-	-	50	16	0.3200	0.390	0.340	0.390	-	-	50	0.3200	0.00%
2025-10-09	0.390	0.370	0.420	0.360	0.395	20,000	7,525	0.3763	0.390	0.370	0.420	0.360	0.395	20,000	0.3763	-2.50%
2025-10-08	0.400	0.400	0.420	0.325	0.390	58,000	19,915	0.3434	0.400	0.400	0.420	0.325	0.390	58,000	0.3434	15.94%
2025-10-06	0.345	0.330	0.390	0.345	0.345	10,025	3,457	0.3448	0.345	0.330	0.390	0.345	0.345	10,025	0.3448	-1.43%
2025-10-03	0.350	0.350	0.400	0.320	0.345	10,025	3,333	0.3325	0.350	0.350	0.400	0.320	0.345	10,025	0.3325	-16.67%
2025-10-02	0.420	0.380	0.420	-	-	1,375	451	0.3280	0.420	0.380	0.420	-	-	1,375	0.3280	0.00%
2025-09-30	0.420	0.330	0.420	0.325	0.420	55,525	21,635	0.3896	0.420	0.330	0.420	0.325	0.420	55,525	0.3896	42.37%
2025-09-29	0.295	0.295	0.305	0.285	0.350	28,300	8,601	0.3039	0.295	0.295	0.305	0.285	0.350	28,300	0.3039	-15.71%
2025-09-26	0.350	0.350	0.420	-	-	0	0	-	0.350	0.350	0.420	-	-	0	-	0.00%
2025-09-25	0.350	0.350	0.425	0.340	0.345	42,475	14,573	0.3431	0.350	0.350	0.425	0.340	0.345	42,475	0.3431	-17.65%
2025-09-24	0.425	0.345	0.440	-	-	0	0	-	0.425	0.345	0.440	-	-	0	-	0.00%
2025-09-23	0.425	0.345	0.440	-	-	0	0	-	0.425	0.345	0.440	-	-	0	-	0.00%
2025-09-22	0.425	0.345	0.440	-	-	0	0	-	0.425	0.345	0.440	-	-	0	-	0.00%
2025-09-19	0.425	0.345	0.440	-	-	25	8	0.3200	0.425	0.345	0.440	-	-	25	0.3200	0.00%
2025-09-18	0.425	0.345	0.445	-	-	50	16	0.3200	0.425	0.345	0.445	-	-	50	0.3200	0.00%
2025-09-17	0.425	0.355	0.440	-	-	475	159	0.3347	0.425	0.355	0.440	-	-	475	0.3347	0.00%
2025-09-16	0.425	0.350	0.440	-	-	75	30	0.4000	0.425	0.350	0.440	-	-	75	0.4000	0.00%
2025-09-15	0.425	0.340	0.440	-	-	0	0	-	0.425	0.340	0.440	-	-	0	-	0.00%
2025-09-12	0.425	0.345	0.425	-	-	1,200	464	0.3867	0.425	0.345	0.425	-	-	1,200	0.3867	-2.30%
2025-09-11	0.435	0.340	0.435	0.340	0.440	36,000	15,220	0.4228	0.435	0.340	0.435	0.340	0.440	36,000	0.4228	20.83%
2025-09-10	0.360	0.360	0.435	0.360	0.360	6,075	2,161	0.3557	0.360	0.360	0.435	0.360	0.360	6,075	0.3557	1.41%
2025-09-09	0.355	0.350	0.430	0.355	0.355	30,025	10,658	0.3550	0.355	0.350	0.430	0.355	0.355	30,025	0.3550	-18.39%
2025-09-08	0.435	0.350	0.435	-	-	0	0	-	0.435	0.350	0.435	-	-	0	-	0.00%
2025-09-05	0.435	0.350	0.435	0.435	0.435	5,000	2,175	0.4350	0.435	0.350	0.435	0.435	0.435	5,000	0.4350	0.00%
2025-09-04	0.435	0.360	0.435	0.440	0.440	30,025	13,208	0.4399	0.435	0.360	0.435	0.440	0.440	30,025	0.4399	20.83%
2025-09-03	0.360	0.360	0.430	-	-	0	0	-	0.360	0.360	0.430	-	-	0	-	0.00%
2025-09-02	0.360	0.360	0.430	-	-	0	0	-	0.360	0.360	0.430	-	-	0	-	0.00%
2025-09-01	0.360	0.330	0.440	-	-	50	16	0.3200	0.360	0.330	0.440	-	-	50	0.3200	0.00%
2025-08-29	0.360	0.330	0.455	-	-	225	76	0.3378	0.360	0.330	0.455	-	-	225	0.3378	0.00%
2025-08-28	0.360	0.360	0.415	-	-	0	0	-	0.360	0.360	0.415	-	-	0	-	0.00%
2025-08-27	0.360	0.360	0.400	0.340	0.360	35,025	12,007	0.3428	0.360	0.360	0.400	0.340	0.360	35,025	0.3428	-18.18%
2025-08-26	0.440	0.330	0.440	-	-	1,025	317	0.3093	0.440	0.330	0.440	-	-	1,025	0.3093	0.00%
2025-08-25	0.440	0.355	0.440	-	-	0	0	-	0.440	0.355	0.440	-	-	0	-	0.00%
2025-08-22	0.440	0.350	0.440	0.415	0.445	35,225	15,496	0.4399	0.440	0.350	0.440	0.415	0.445	35,225	0.4399	22.22%
2025-08-21	0.360	0.330	0.430	0.360	0.360	5,150	1,846	0.3584	0.360	0.330	0.430	0.360	0.360	5,150	0.3584	2.86%
2025-08-20	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	1.45%
2025-08-19	0.345	0.340	0.400	0.345	0.360	11,425	3,975	0.3479	0.345	0.340	0.400	0.345	0.360	11,425	0.3479	-13.75%
2025-08-18	0.400	0.360	0.420	0.320	0.400	110,625	38,412	0.3472	0.400	0.360	0.420	0.320	0.400	110,625	0.3472	-4.76%
2025-08-15	0.420	0.420	0.430	-	-	0	0	-	0.420	0.420	0.430	-	-	0	-	0.00%
2025-08-14	0.420	0.325	0.420	-	-	50	20	0.4000	0.420	0.325	0.420	-	-	50	0.4000	-2.33%
2025-08-13	0.430	0.315	0.430	-	-	50	14	0.2800	0.430	0.315	0.430	-	-	50	0.2800	-2.27%
2025-08-12	0.440	0.310	0.440	-	-	50	15	0.3000	0.440	0.310	0.440	-	-	50	0.3000	0.00%
2025-08-11	0.440	0.390	0.440	0.345	0.445	167,300	66,516	0.3976	0.440	0.390	0.440	0.345	0.445	167,300	0.3976	18.92%
2025-08-08	0.370	0.320	0.370	0.370	0.370	5,000	1,850	0.3700	0.370	0.320	0.370	0.370	0.370	5,000	0.3700	12.12%
2025-08-07	0.330	0.330	0.400	0.315	0.315	20,000	6,300	0.3150	0.330	0.330	0.400	0.315	0.315	20,000	0.3150	-5.71%
2025-08-06	0.350	0.350	0.425	0.315	0.340	35,000	11,150	0.3186	0.350	0.350	0.425	0.315	0.340	35,000	0.3186	-4.11%
2025-08-05	0.365	0.330	0.425	-	-	0	0	-	0.365	0.330	0.425	-	-	0	-	0.00%
2025-08-04	0.365	0.330	0.425	-	-	0	0	-	0.365	0.330	0.425	-	-	0	-	0.00%
2025-08-01	0.365	0.330	0.400	0.365	0.365	355,000	124,625	0.3511	0.365	0.330	0.400	0.365	0.365	355,000	0.3511	-8.75%
2025-07-31	0.400	0.330	0.400	-	-	100	31	0.3100	0.400	0.330	0.400	-	-	100	0.3100	0.00%
2025-07-30	0.400	0.340	0.380	0.400	0.435	41,550	17,182	0.4135	0.400	0.340	0.380	0.400	0.435	41,550	0.4135	11.11%
2025-07-29	0.360	0.310	0.400	0.360	0.360	5,000	1,800	0.3600	0.360	0.310	0.400	0.360	0.360	5,000	0.3600	2.86%
2025-07-28	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2025-07-25	0.350	0.305	0.380	-	-	100	29	0.2900	0.350	0.305	0.380	-	-	100	0.2900	0.00%
2025-07-24	0.350	0.305	0.380	-	-	0	0	-	0.350	0.305	0.380	-	-	0	-	0.00%
2025-07-23	0.350	0.305	0.355	0.305	0.350	53,400	16,720	0.3131	0.350	0.305	0.355	0.305	0.350	53,400	0.3131	2.94%
2025-07-22	0.340	0.320	0.400	-	-	275	82	0.2982	0.340	0.320	0.400	-	-	275	0.2982	0.00%
2025-07-21	0.340	0.320	0.400	-	-	0	0	-	0.340	0.320	0.400	-	-	0	-	0.00%
2025-07-18	0.340	0.320	0.390	-	-	125	37	0.2960	0.340	0.320	0.390	-	-	125	0.2960	0.00%
2025-07-17	0.340	0.305	0.400	0.290	0.340	26,200	7,825	0.2987	0.340	0.305	0.400	0.290	0.340	26,200	0.2987	7.94%
2025-07-16	0.315	0.315	0.400	0.285	0.315	28,025	8,287	0.2957	0.315	0.315	0.400	0.285	0.315	28,025	0.2957	-7.35%
2025-07-15	0.340	0.340	0.400	0.340	0.400	54,717	21,052	0.3847	0.340	0.340	0.400	0.340	0.400	54,717	0.3847	13.33%
2025-07-14	0.300	0.265	0.395	-	-	150	37	0.2467	0.300	0.265	0.395	-	-	150	0.2467	0.00%
2025-07-11	0.300	0.300	0.395	0.280	0.300	498,250	148,835	0.2987	0.300	0.300	0.395	0.280	0.300	498,250	0.2987	-7.69%
2025-07-10	0.325	0.270	0.325	-	-	250	62	0.2480	0.325	0.270	0.325	-	-	250	0.2480	-1.52%
2025-07-09	0.330	0.270	-	-	-	50	12	0.2400	0.330	0.270	-	-	-	50	0.2400	0.00%
2025-07-08	0.330	0.265	0.330	-	-	200	51	0.2550	0.330	0.265	0.330	-	-	200	0.2550	-2.94%
2025-07-07	0.340	0.270	0.440	-	-	0	0	-	0.340	0.270	0.440	-	-	0	-	0.00%
2025-07-04	0.340	0.265	-	-	-	725	177	0.2441	0.340	0.265	-	-	-	725	0.2441	0.00%
2025-07-03	0.340	0.265	0.380	-	-	150	40	0.2667	0.340	0.265	0.380	-	-	150	0.2667	0.00%
2025-07-02	0.340	0.265	0.440	-	-	425	104	0.2447	0.340	0.265	0.440	-	-	425	0.2447	0.00%
2025-06-30	0.340	0.260	0.380	-	-	0	0	-	0.340	0.260	0.380	-	-	0	-	0.00%
2025-06-27	0.340	0.265	-	-	-	250	74	0.2960	0.340	0.265	-	-	-	250	0.2960	0.00%
2025-06-26	0.340	0.300	0.400	-	-	100,150	34,047	0.3400	0.340	0.300	0.400	-	-	100,150	0.3400	0.00%
2025-06-25	0.340	0.340	0.350	0.280	0.280	10,075	3,124	0.3101	0.340	0.340	0.350	0.280	0.280	10,075	0.3101	-12.82%
2025-06-24	0.390	0.275	0.450	-	-	426	129	0.3028	0.390	0.275	0.450	-	-	426	0.3028	0.00%
2025-06-23	0.390	0.280	0.445	-	-	50	13	0.2600	0.390	0.280	0.445	-	-	50	0.2600	0.00%
2025-06-20	0.390	0.290	0.445	-	-	50	18	0.3600	0.390	0.290	0.445	-	-	50	0.3600	0.00%
2025-06-19	0.390	0.280	0.390	-	-	250	86	0.3440	0.390	0.280	0.390	-	-	250	0.3440	0.00%
2025-06-18	0.390	0.265	0.400	0.390	0.390	5,075	1,968	0.3878	0.390	0.265	0.400	0.390	0.390	5,075	0.3878	14.71%
2025-06-17	0.340	0.275	0.380	-	-	0	0	-	0.340	0.275	0.380	-	-	0	-	0.00%
2025-06-16	0.340	0.315	0.405	0.340	0.340	10,000	3,400	0.3400	0.340	0.315	0.405	0.340	0.340	10,000	0.3400	-16.05%
2025-06-13	0.405	0.290	0.405	-	-	0	0	-	0.405	0.290	0.405	-	-	0	-	0.00%
2025-06-12	0.405	0.285	0.450	-	-	775	220	0.2839	0.405	0.285	0.450	-	-	775	0.2839	0.00%
2025-06-11	0.405	0.255	0.405	-	-	700	215	0.3071	0.405	0.255	0.405	-	-	700	0.3071	0.00%
2025-06-10	0.405	0.330	0.405	-	-	825	247	0.2994	0.405	0.330	0.405	-	-	825	0.2994	-1.22%
2025-06-09	0.410	0.255	0.410	-	-	250	62	0.2480	0.410	0.255	0.410	-	-	250	0.2480	-4.65%
2025-06-06	0.430	0.305	0.445	0.390	0.430	13,675	5,185	0.3792	0.430	0.305	0.445	0.390	0.430	13,675	0.3792	3.61%
2025-06-05	0.415	0.255	0.450	-	-	0	0	-	0.415	0.255	0.450	-	-	0	-	0.00%
2025-06-04	0.415	0.280	0.415	-	-	850	238	0.2800	0.415	0.280	0.415	-	-	850	0.2800	-1.19%
2025-06-03	0.420	0.285	0.420	0.420	0.420	25,000	10,500	0.4200	0.420	0.285	0.420	0.420	0.420	25,000	0.4200	12.00%
2025-06-02	0.375	0.285	0.390	-	-	300	99	0.3300	0.375	0.285	0.390	-	-	300	0.3300	0.00%
2025-05-30	0.375	0.280	0.375	-	-	375	99	0.2640	0.375	0.280	0.375	-	-	375	0.2640	0.00%
2025-05-29	0.375	0.255	0.390	-	-	0	0	-	0.375	0.255	0.390	-	-	0	-	0.00%
2025-05-28	0.375	0.315	0.375	0.300	0.380	20,625	6,975	0.3382	0.375	0.315	0.375	0.300	0.380	20,625	0.3382	11.94%
2025-05-27	0.335	0.300	0.440	-	-	250	62	0.2480	0.335	0.300	0.440	-	-	250	0.2480	0.00%
2025-05-26	0.335	0.335	0.415	0.315	0.315	25,250	7,928	0.3140	0.335	0.335	0.415	0.315	0.315	25,250	0.3140	-19.28%
2025-05-23	0.415	0.275	0.415	-	-	25	7	0.2800	0.415	0.275	0.415	-	-	25	0.2800	-1.19%
2025-05-22	0.420	0.290	0.420	0.420	0.420	25,000	10,500	0.4200	0.420	0.290	0.420	0.420	0.420	25,000	0.4200	23.53%
2025-05-21	0.340	0.280	0.340	-	-	50	12	0.2400	0.340	0.280	0.340	-	-	50	0.2400	0.00%
2025-05-20	0.340	0.255	0.395	-	-	150	46	0.3067	0.340	0.255	0.395	-	-	150	0.3067	0.00%
2025-05-19	0.340	0.340	0.390	0.246	0.340	50,050	16,393	0.3275	0.340	0.340	0.390	0.246	0.340	50,050	0.3275	6.25%
2025-05-16	0.320	-	0.320	-	-	300	70	0.2333	0.320	-	0.320	-	-	300	0.2333	-4.48%
2025-05-15	0.335	0.233	0.335	-	-	0	0	-	0.335	0.233	0.335	-	-	0	-	0.00%
2025-05-14	0.335	0.265	0.335	-	-	0	0	-	0.335	0.265	0.335	-	-	0	-	0.00%
2025-05-13	0.335	-	0.335	-	-	0	0	-	0.335	-	0.335	-	-	0	-	0.00%
2025-05-12	0.335	0.250	0.340	0.335	0.335	25,000	8,375	0.3350	0.335	0.250	0.340	0.335	0.335	25,000	0.3350	1.52%
2025-05-09	0.330	0.255	0.340	-	-	125	30	0.2400	0.330	0.255	0.340	-	-	125	0.2400	0.00%
2025-05-08	0.330	0.250	0.340	-	-	0	0	-	0.330	0.250	0.340	-	-	0	-	0.00%
2025-05-07	0.330	-	0.340	0.330	0.330	5,000	1,650	0.3300	0.330	-	0.340	0.330	0.330	5,000	0.3300	3.13%
2025-05-06	0.320	0.250	0.340	-	-	0	0	-	0.320	0.250	0.340	-	-	0	-	0.00%
2025-05-02	0.320	0.246	0.340	0.320	0.320	5,000	1,600	0.3200	0.320	0.246	0.340	0.320	0.320	5,000	0.3200	3.23%
2025-04-30	0.310	0.246	0.340	-	-	0	0	-	0.310	0.246	0.340	-	-	0	-	0.00%
2025-04-29	0.310	0.246	0.340	-	-	50	14	0.2800	0.310	0.246	0.340	-	-	50	0.2800	0.00%
2025-04-28	0.310	0.246	0.340	-	-	75	18	0.2400	0.310	0.246	0.340	-	-	75	0.2400	0.00%
2025-04-25	0.310	0.246	0.340	-	-	300	84	0.2800	0.310	0.246	0.340	-	-	300	0.2800	0.00%
2025-04-24	0.310	0.246	0.310	-	-	25	6	0.2400	0.310	0.246	0.310	-	-	25	0.2400	0.00%
2025-04-23	0.310	0.240	0.340	-	-	50	14	0.2800	0.310	0.240	0.340	-	-	50	0.2800	0.00%
2025-04-22	0.310	-	0.340	-	-	0	0	-	0.310	-	0.340	-	-	0	-	0.00%
2025-04-17	0.310	0.242	0.340	-	-	225	51	0.2267	0.310	0.242	0.340	-	-	225	0.2267	0.00%
2025-04-16	0.310	-	0.340	-	-	75	21	0.2800	0.310	-	0.340	-	-	75	0.2800	0.00%
2025-04-15	0.310	-	0.340	-	-	0	0	-	0.310	-	0.340	-	-	0	-	0.00%
2025-04-14	0.310	-	0.340	-	-	0	0	-	0.310	-	0.340	-	-	0	-	0.00%
2025-04-11	0.310	-	0.320	0.310	0.310	5,000	1,550	0.3100	0.310	-	0.320	0.310	0.310	5,000	0.3100	3.33%
2025-04-10	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
2025-04-09	0.300	-	0.340	-	-	0	0	-	0.300	-	0.340	-	-	0	-	0.00%
2025-04-08	0.300	-	0.340	-	-	0	0	-	0.300	-	0.340	-	-	0	-	0.00%
2025-04-07	0.300	0.180	0.340	-	-	0	0	-	0.300	0.180	0.340	-	-	0	-	0.00%
2025-04-03	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	-9.09%
2025-04-02	0.330	-	0.340	0.265	0.330	10,250	3,033	0.2959	0.330	-	0.340	0.265	0.330	10,250	0.2959	26.92%
2025-04-01	0.260	-	0.265	-	-	75	17	0.2267	0.260	-	0.265	-	-	75	0.2267	0.00%
2025-03-31	0.260	0.250	0.350	-	-	125	29	0.2320	0.260	0.250	0.350	-	-	125	0.2320	0.00%
2025-03-28	0.260	0.260	0.330	0.260	0.350	1,547,800	572,314	0.3698	0.260	0.260	0.330	0.260	0.350	1,547,800	0.3698	0.00%
2025-03-27	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-03-26	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-03-25	0.260	-	0.260	-	-	25	5	0.2000	0.260	-	0.260	-	-	25	0.2000	0.00%
2025-03-24	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2025-03-21	0.260	0.160	0.260	-	-	0	0	-	0.260	0.160	0.260	-	-	0	-	-5.45%
2025-03-20	0.275	-	0.275	0.275	0.275	5,025	1,380	0.2746	0.275	-	0.275	0.275	0.275	5,025	0.2746	5.77%
2025-03-19	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2025-03-18	0.260	-	0.260	-	-	50	11	0.2200	0.260	-	0.260	-	-	50	0.2200	-3.70%
2025-03-17	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2025-03-14	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2025-03-13	0.270	-	0.270	-	-	25	6	0.2400	0.270	-	0.270	-	-	25	0.2400	0.00%
2025-03-12	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2025-03-11	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2025-03-10	0.270	-	0.270	-	-	50	12	0.2400	0.270	-	0.270	-	-	50	0.2400	0.00%
2025-03-07	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-03-06	0.270	-	0.280	-	-	75	18	0.2400	0.270	-	0.280	-	-	75	0.2400	0.00%
2025-03-05	0.270	-	0.280	0.270	0.270	5,000	1,350	0.2700	0.270	-	0.280	0.270	0.270	5,000	0.2700	12.50%
2025-03-04	0.240	0.240	0.270	0.240	0.240	5,175	1,238	0.2392	0.240	0.240	0.270	0.240	0.240	5,175	0.2392	4.35%
2025-03-03	0.230	0.211	0.232	0.230	0.230	20,600	4,718	0.2290	0.230	0.211	0.232	0.230	0.230	20,600	0.2290	9.52%
2025-02-28	0.210	0.187	0.239	-	-	1,175	208	0.1770	0.210	0.187	0.239	-	-	1,175	0.1770	0.00%
2025-02-27	0.210	0.210	0.275	0.210	0.218	130,275	27,660	0.2123	0.210	0.210	0.275	0.210	0.218	130,275	0.2123	-13.58%
2025-02-26	0.243	0.220	0.243	-	-	125	26	0.2080	0.243	0.220	0.243	-	-	125	0.2080	0.00%
2025-02-25	0.243	0.220	0.260	-	-	75	15	0.2000	0.243	0.220	0.260	-	-	75	0.2000	0.00%
2025-02-24	0.243	0.220	0.250	-	-	125	28	0.2240	0.243	0.220	0.250	-	-	125	0.2240	-2.02%
2025-02-21	0.248	0.212	0.260	-	-	75	14	0.1867	0.248	0.212	0.260	-	-	75	0.1867	0.00%
2025-02-20	0.248	0.212	0.270	-	-	0	0	-	0.248	0.212	0.270	-	-	0	-	0.00%
2025-02-19	0.248	0.226	0.249	0.225	0.248	85,125	19,906	0.2338	0.248	0.226	0.249	0.225	0.248	85,125	0.2338	-0.80%
2025-02-18	0.250	0.250	0.280	0.225	0.245	90,025	20,460	0.2273	0.250	0.250	0.280	0.225	0.245	90,025	0.2273	-5.66%
2025-02-17	0.265	0.235	0.275	-	-	0	0	-	0.265	0.235	0.275	-	-	0	-	0.00%
2025-02-14	0.265	0.240	0.275	-	-	0	0	-	0.265	0.240	0.275	-	-	0	-	0.00%
2025-02-13	0.265	0.230	0.275	-	-	50	7	0.1400	0.265	0.230	0.275	-	-	50	0.1400	0.00%
2025-02-12	0.265	0.265	0.275	-	-	150	33	0.2200	0.265	0.265	0.275	-	-	150	0.2200	3.92%
2025-02-11	0.255	0.232	0.265	0.255	0.255	5,025	1,280	0.2547	0.255	0.232	0.265	0.255	0.255	5,025	0.2547	-1.92%
2025-02-10	0.260	0.260	0.265	0.235	0.260	72,575	17,948	0.2473	0.260	0.260	0.265	0.235	0.260	72,575	0.2473	-3.70%
2025-02-07	0.270	0.270	0.280	0.270	0.270	5,200	1,401	0.2694	0.270	0.270	0.280	0.270	0.270	5,200	0.2694	-5.26%
2025-02-06	0.285	0.280	0.285	0.275	0.285	47,000	13,035	0.2773	0.285	0.280	0.285	0.275	0.285	47,000	0.2773	-12.31%
2025-02-05	0.325	0.325	0.380	-	-	250	62	0.2480	0.325	0.325	0.380	-	-	250	0.2480	8.33%
2025-02-04	0.300	0.275	0.390	-	-	25	6	0.2400	0.300	0.275	0.390	-	-	25	0.2400	0.00%
2025-02-03	0.300	0.285	0.300	0.300	0.305	40,025	12,082	0.3019	0.300	0.285	0.300	0.300	0.305	40,025	0.3019	-11.76%
2025-01-28	0.340	0.270	0.345	0.340	0.340	5,000	1,700	0.3400	0.340	0.270	0.345	0.340	0.340	5,000	0.3400	6.25%
2025-01-27	0.320	0.270	0.320	-	-	25	6	0.2400	0.320	0.270	0.320	-	-	25	0.2400	0.00%
2025-01-24	0.320	0.315	0.330	0.260	0.320	35,150	10,938	0.3112	0.320	0.315	0.330	0.260	0.320	35,150	0.3112	-12.33%
2025-01-23	0.365	0.255	0.365	-	-	75	25	0.3333	0.365	0.255	0.365	-	-	75	0.3333	0.00%
2025-01-22	0.365	0.255	0.365	-	-	25	7	0.2800	0.365	0.255	0.365	-	-	25	0.2800	0.00%
2025-01-21	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2025-01-20	0.365	-	0.365	-	-	2,000	565	0.2825	0.365	-	0.365	-	-	2,000	0.2825	-1.35%
2025-01-17	0.370	0.255	0.370	-	-	0	0	-	0.370	0.255	0.370	-	-	0	-	-1.33%
2025-01-16	0.375	-	0.400	-	-	1,250	317	0.2536	0.375	-	0.400	-	-	1,250	0.2536	0.00%
2025-01-15	0.375	0.255	0.400	-	-	175	60	0.3429	0.375	0.255	0.400	-	-	175	0.3429	0.00%
2025-01-14	0.375	0.270	0.375	-	-	0	0	-	0.375	0.270	0.375	-	-	0	-	0.00%
2025-01-13	0.375	0.255	0.375	-	-	25	8	0.3200	0.375	0.255	0.375	-	-	25	0.3200	0.00%
2025-01-10	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-1.32%
2025-01-09	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2025-01-08	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2025-01-07	0.380	-	0.380	-	-	625	175	0.2800	0.380	-	0.380	-	-	625	0.2800	0.00%
2025-01-06	0.380	0.285	0.395	-	-	0	0	-	0.380	0.285	0.395	-	-	0	-	0.00%
2025-01-03	0.380	0.280	0.390	-	-	50	13	0.2600	0.380	0.280	0.390	-	-	50	0.2600	0.00%
2025-01-02	0.380	0.265	0.395	-	-	150	37	0.2467	0.380	0.265	0.395	-	-	150	0.2467	0.00%
2024-12-31	0.380	0.265	0.395	0.300	0.380	30,000	10,400	0.3467	0.380	0.265	0.395	0.300	0.380	30,000	0.3467	38.18%
2024-12-30	0.275	0.265	0.330	0.260	0.275	35,250	9,237	0.2620	0.275	0.265	0.330	0.260	0.275	35,250	0.2620	-1.79%
2024-12-27	0.280	0.255	0.285	0.280	0.280	5,050	1,412	0.2796	0.280	0.255	0.285	0.280	0.280	5,050	0.2796	-1.75%
2024-12-24	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2024-12-23	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2024-12-20	0.285	0.260	0.285	0.275	0.285	25,000	7,075	0.2830	0.285	0.260	0.285	0.275	0.285	25,000	0.2830	-5.00%
2024-12-19	0.300	0.255	0.305	0.250	0.300	85,000	23,500	0.2765	0.300	0.255	0.305	0.250	0.300	85,000	0.2765	5.26%
2024-12-18	0.285	0.250	0.310	-	-	150	35	0.2333	0.285	0.250	0.310	-	-	150	0.2333	0.00%
2024-12-17	0.285	0.250	0.295	-	-	275	70	0.2545	0.285	0.250	0.295	-	-	275	0.2545	0.00%
2024-12-16	0.285	0.270	0.310	0.285	0.290	15,250	4,367	0.2864	0.285	0.270	0.310	0.285	0.290	15,250	0.2864	-14.93%
2024-12-13	0.335	0.285	0.340	-	-	1,500	457	0.3047	0.335	0.285	0.340	-	-	1,500	0.3047	0.00%
2024-12-12	0.335	0.285	0.340	-	-	4,275	1,154	0.2699	0.335	0.285	0.340	-	-	4,275	0.2699	0.00%
2024-12-11	0.335	0.285	0.340	-	-	50	13	0.2600	0.335	0.285	0.340	-	-	50	0.2600	0.00%
2024-12-10	0.335	0.285	0.340	0.335	0.335	5,175	1,723	0.3329	0.335	0.285	0.340	0.335	0.335	5,175	0.3329	1.52%
2024-12-09	0.330	0.270	0.340	-	-	50	15	0.3000	0.330	0.270	0.340	-	-	50	0.3000	0.00%
2024-12-06	0.330	0.255	0.340	-	-	0	0	-	0.330	0.255	0.340	-	-	0	-	0.00%
2024-12-05	0.330	0.265	0.340	0.270	0.330	20,675	5,968	0.2887	0.330	0.265	0.340	0.270	0.330	20,675	0.2887	0.00%
2024-12-04	0.330	0.270	0.340	-	-	50	12	0.2400	0.330	0.270	0.340	-	-	50	0.2400	0.00%
2024-12-03	0.330	0.330	0.340	0.255	0.300	20,275	5,627	0.2775	0.330	0.330	0.340	0.255	0.300	20,275	0.2775	0.00%
2024-12-02	0.330	0.300	0.340	-	-	50	14	0.2800	0.330	0.300	0.340	-	-	50	0.2800	0.00%
2024-11-29	0.330	0.300	0.340	-	-	3,900	1,117	0.2864	0.330	0.300	0.340	-	-	3,900	0.2864	0.00%
2024-11-28	0.330	0.300	0.340	-	-	0	0	-	0.330	0.300	0.340	-	-	0	-	0.00%
2024-11-27	0.330	0.300	0.340	-	-	25	7	0.2800	0.330	0.300	0.340	-	-	25	0.2800	0.00%
2024-11-26	0.330	0.300	0.340	0.330	0.330	5,025	1,657	0.3298	0.330	0.300	0.340	0.330	0.330	5,025	0.3298	6.45%
2024-11-25	0.310	0.300	0.310	0.315	0.315	45,000	13,975	0.3106	0.310	0.300	0.310	0.315	0.315	45,000	0.3106	-8.82%
2024-11-22	0.340	0.310	0.345	-	-	1,050	304	0.2895	0.340	0.310	0.345	-	-	1,050	0.2895	0.00%
2024-11-21	0.340	0.310	0.345	-	-	75	23	0.3067	0.340	0.310	0.345	-	-	75	0.3067	0.00%
2024-11-20	0.340	0.310	0.345	-	-	50	14	0.2800	0.340	0.310	0.345	-	-	50	0.2800	0.00%
2024-11-19	0.340	0.310	0.345	-	-	1,050	309	0.2943	0.340	0.310	0.345	-	-	1,050	0.2943	0.00%
2024-11-18	0.340	0.310	0.345	-	-	0	0	-	0.340	0.310	0.345	-	-	0	-	0.00%
2024-11-15	0.340	0.320	0.345	-	-	1,100	341	0.3100	0.340	0.320	0.345	-	-	1,100	0.3100	0.00%
2024-11-14	0.340	0.320	0.345	-	-	100	31	0.3100	0.340	0.320	0.345	-	-	100	0.3100	0.00%
2024-11-13	0.340	0.340	0.345	0.325	0.330	96,050	31,645	0.3295	0.340	0.340	0.345	0.325	0.330	96,050	0.3295	-4.23%
2024-11-12	0.355	0.330	0.360	0.355	0.355	15,000	5,325	0.3550	0.355	0.330	0.360	0.355	0.355	15,000	0.3550	-1.39%
2024-11-11	0.360	0.325	0.400	-	-	50	15	0.3000	0.360	0.325	0.400	-	-	50	0.3000	0.00%
2024-11-08	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2024-11-07	0.360	0.325	0.360	-	-	425	130	0.3059	0.360	0.325	0.360	-	-	425	0.3059	0.00%
2024-11-06	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2024-11-05	0.360	0.325	0.400	-	-	0	0	-	0.360	0.325	0.400	-	-	0	-	0.00%
2024-11-04	0.360	0.325	0.380	-	-	1,225	374	0.3053	0.360	0.325	0.380	-	-	1,225	0.3053	0.00%
2024-11-01	0.360	0.325	0.400	-	-	50	16	0.3200	0.360	0.325	0.400	-	-	50	0.3200	0.00%
2024-10-31	0.360	0.325	0.400	-	-	0	0	-	0.360	0.325	0.400	-	-	0	-	0.00%
2024-10-30	0.360	0.325	0.360	-	-	25	8	0.3200	0.360	0.325	0.360	-	-	25	0.3200	0.00%
2024-10-29	0.360	0.360	0.380	0.320	0.355	15,025	5,132	0.3416	0.360	0.360	0.380	0.320	0.355	15,025	0.3416	4.35%
2024-10-28	0.345	0.315	0.345	-	-	7,125	2,212	0.3105	0.345	0.315	0.345	-	-	7,125	0.3105	-1.43%
2024-10-25	0.350	0.325	0.355	-	-	25	7	0.2800	0.350	0.325	0.355	-	-	25	0.2800	0.00%
2024-10-24	0.350	0.320	0.355	-	-	0	0	-	0.350	0.320	0.355	-	-	0	-	0.00%
2024-10-23	0.350	0.350	0.355	0.315	0.315	7,000	2,185	0.3121	0.350	0.350	0.355	0.315	0.315	7,000	0.3121	1.45%
2024-10-22	0.345	0.315	0.355	-	-	550	162	0.2945	0.345	0.315	0.355	-	-	550	0.2945	0.00%
2024-10-21	0.345	0.330	0.400	-	-	25	8	0.3200	0.345	0.330	0.400	-	-	25	0.3200	0.00%
2024-10-18	0.345	0.345	0.350	0.320	0.330	50,125	16,238	0.3240	0.345	0.345	0.350	0.320	0.330	50,125	0.3240	-11.54%
2024-10-17	0.390	0.405	0.415	0.325	0.325	5,800	1,865	0.3216	0.390	0.405	0.415	0.325	0.325	5,800	0.3216	-6.02%
2024-10-16	0.415	0.320	0.415	-	-	50	15	0.3000	0.415	0.320	0.415	-	-	50	0.3000	0.00%
2024-10-15	0.415	0.320	0.415	-	-	0	0	-	0.415	0.320	0.415	-	-	0	-	0.00%
2024-10-14	0.415	0.390	0.415	0.390	0.415	45,000	17,725	0.3939	0.415	0.390	0.415	0.390	0.415	45,000	0.3939	3.75%
2024-10-10	0.400	0.330	0.400	0.330	0.435	27,375	9,873	0.3607	0.400	0.330	0.400	0.330	0.435	27,375	0.3607	3.90%
2024-10-09	0.385	0.330	0.385	-	-	275	82	0.2982	0.385	0.330	0.385	-	-	275	0.2982	0.00%
2024-10-08	0.385	0.315	0.400	0.315	0.445	80,275	27,768	0.3459	0.385	0.315	0.400	0.315	0.445	80,275	0.3459	-13.48%
2024-10-07	0.445	0.445	0.450	0.270	0.470	1,273,150	480,207	0.3772	0.445	0.445	0.450	0.270	0.470	1,273,150	0.3772	81.63%
2024-10-04	0.245	0.245	0.260	0.245	0.246	45,150	11,078	0.2454	0.245	0.245	0.260	0.245	0.246	45,150	0.2454	0.00%
2024-10-03	0.245	0.225	-	-	-	375	81	0.2160	0.245	0.225	-	-	-	375	0.2160	0.00%
2024-10-02	0.245	0.226	0.270	0.225	0.245	110,400	26,945	0.2441	0.245	0.226	0.270	0.225	0.245	110,400	0.2441	0.00%
2024-09-30	0.245	0.225	0.245	-	-	1,025	218	0.2127	0.245	0.225	0.245	-	-	1,025	0.2127	-2.00%
2024-09-27	0.250	-	0.255	0.250	0.250	5,275	1,308	0.2480	0.250	-	0.255	0.250	0.250	5,275	0.2480	2.46%
2024-09-26	0.244	0.221	0.245	0.225	0.244	11,550	2,649	0.2294	0.244	0.221	0.245	0.225	0.244	11,550	0.2294	6.09%
2024-09-25	0.230	0.210	0.238	0.200	0.230	55,150	11,180	0.2027	0.230	0.210	0.238	0.200	0.230	55,150	0.2027	4.55%
2024-09-24	0.220	0.202	0.220	0.220	0.221	100,750	22,160	0.2200	0.220	0.202	0.220	0.220	0.221	100,750	0.2200	-12.00%
2024-09-23	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	-3.85%
2024-09-20	0.260	0.215	0.270	0.260	0.260	5,000	1,300	0.2600	0.260	0.215	0.270	0.260	0.260	5,000	0.2600	4.00%
2024-09-19	0.250	0.215	-	-	-	0	0	-	0.250	0.215	-	-	-	0	-	0.00%
2024-09-17	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-09-16	0.250	0.210	-	0.250	0.250	5,000	1,250	0.2500	0.250	0.210	-	0.250	0.250	5,000	0.2500	4.17%
2024-09-13	0.240	0.220	0.280	0.240	0.240	5,000	1,200	0.2400	0.240	0.220	0.280	0.240	0.240	5,000	0.2400	9.09%
2024-09-12	0.220	0.220	0.250	-	-	50	10	0.2000	0.220	0.220	0.250	-	-	50	0.2000	0.00%
2024-09-11	0.220	0.180	-	0.210	0.210	30,900	6,535	0.2115	0.220	0.180	-	0.210	0.210	30,900	0.2115	-2.22%
2024-09-10	0.225	0.236	0.380	0.220	0.230	10,025	2,255	0.2249	0.225	0.236	0.380	0.220	0.230	10,025	0.2249	-9.64%
2024-09-09	0.249	0.230	0.380	-	-	75	16	0.2133	0.249	0.230	0.380	-	-	75	0.2133	0.00%
2024-09-05	0.249	0.230	0.260	-	-	0	0	-	0.249	0.230	0.260	-	-	0	-	-0.40%
2024-09-04	0.250	0.231	0.250	-	-	75	16	0.2133	0.250	0.231	0.250	-	-	75	0.2133	-1.96%
2024-09-03	0.255	0.234	0.285	0.250	0.300	25,025	6,705	0.2679	0.255	0.234	0.285	0.250	0.300	25,025	0.2679	-1.92%
2024-09-02	0.260	0.236	0.295	-	-	250	57	0.2280	0.260	0.236	0.295	-	-	250	0.2280	0.00%
2024-08-30	0.260	0.246	0.290	-	-	875	201	0.2297	0.260	0.246	0.290	-	-	875	0.2297	0.00%
2024-08-29	0.260	0.242	0.265	0.290	0.295	10,200	2,975	0.2917	0.260	0.242	0.265	0.290	0.295	10,200	0.2917	0.00%
2024-08-28	0.260	0.232	0.260	0.260	0.260	5,250	1,357	0.2585	0.260	0.232	0.260	0.260	0.260	5,250	0.2585	0.00%
2024-08-27	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	4.00%
2024-08-26	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2024-08-23	0.250	0.243	0.250	0.249	0.255	130,000	32,500	0.2500	0.250	0.243	0.250	0.249	0.255	130,000	0.2500	-7.41%
2024-08-22	0.270	0.231	0.290	0.270	0.270	5,100	1,371	0.2688	0.270	0.231	0.290	0.270	0.270	5,100	0.2688	3.85%
2024-08-21	0.260	0.255	0.280	-	-	625	143	0.2288	0.260	0.255	0.280	-	-	625	0.2288	0.00%
2024-08-20	0.260	0.260	0.275	0.250	0.260	48,050	12,293	0.2558	0.260	0.260	0.275	0.250	0.260	48,050	0.2558	1.96%
2024-08-19	0.255	0.255	0.260	0.250	0.255	90,100	22,729	0.2523	0.255	0.255	0.260	0.250	0.255	90,100	0.2523	-10.53%
2024-08-16	0.285	0.270	0.285	0.285	0.285	100,550	28,647	0.2849	0.285	0.270	0.285	0.285	0.285	100,550	0.2849	-5.00%
2024-08-15	0.300	0.275	0.350	0.320	0.320	5,000	1,600	0.3200	0.300	0.275	0.350	0.320	0.320	5,000	0.3200	3.45%
2024-08-14	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-1.69%
2024-08-13	0.295	0.275	0.300	0.295	0.295	5,100	1,502	0.2945	0.295	0.275	0.300	0.295	0.295	5,100	0.2945	-4.84%
2024-08-12	0.310	0.280	0.310	-	-	500	130	0.2600	0.310	0.280	0.310	-	-	500	0.2600	0.00%
2024-08-09	0.310	0.280	0.310	-	-	3,025	787	0.2602	0.310	0.280	0.310	-	-	3,025	0.2602	0.00%
2024-08-08	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2024-08-07	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2024-08-06	0.320	0.275	0.320	-	-	150	38	0.2533	0.320	0.275	0.320	-	-	150	0.2533	-1.54%
2024-08-05	0.325	0.275	0.325	-	-	50	12	0.2400	0.325	0.275	0.325	-	-	50	0.2400	0.00%
2024-08-02	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2024-08-01	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2024-07-31	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2024-07-30	0.325	0.275	0.325	-	-	2,000	590	0.2950	0.325	0.275	0.325	-	-	2,000	0.2950	0.00%
2024-07-29	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2024-07-26	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	-1.52%
2024-07-25	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2024-07-24	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2024-07-23	0.330	0.255	0.330	-	-	0	0	-	0.330	0.255	0.330	-	-	0	-	0.00%
2024-07-22	0.330	0.255	0.370	-	-	500	118	0.2360	0.330	0.255	0.370	-	-	500	0.2360	0.00%
2024-07-19	0.330	0.255	0.330	-	-	0	0	-	0.330	0.255	0.330	-	-	0	-	0.00%
2024-07-18	0.330	0.255	0.330	-	-	100	29	0.2900	0.330	0.255	0.330	-	-	100	0.2900	0.00%
2024-07-17	0.330	0.255	0.330	-	-	1,025	307	0.2995	0.330	0.255	0.330	-	-	1,025	0.2995	0.00%
2024-07-16	0.330	0.255	0.330	-	-	200	55	0.2750	0.330	0.255	0.330	-	-	200	0.2750	0.00%
2024-07-15	0.330	0.255	0.370	0.330	0.330	30,000	9,900	0.3300	0.330	0.255	0.370	0.330	0.330	30,000	0.3300	0.00%
2024-07-12	0.330	0.255	0.345	0.260	0.330	11,050	3,212	0.2907	0.330	0.255	0.345	0.260	0.330	11,050	0.2907	13.79%
2024-07-11	0.290	0.270	0.345	-	-	0	0	-	0.290	0.270	0.345	-	-	0	-	0.00%
2024-07-10	0.290	0.280	0.345	-	-	50	13	0.2600	0.290	0.280	0.345	-	-	50	0.2600	0.00%
2024-07-09	0.290	0.280	0.345	-	-	3,500	927	0.2649	0.290	0.280	0.345	-	-	3,500	0.2649	0.00%
2024-07-08	0.290	0.290	0.345	0.290	0.290	45,350	13,146	0.2899	0.290	0.290	0.345	0.290	0.290	45,350	0.2899	0.00%
2024-07-05	0.290	0.290	0.300	0.290	0.300	100,125	29,135	0.2910	0.290	0.290	0.300	0.290	0.300	100,125	0.2910	-3.33%
2024-07-04	0.300	0.300	0.310	0.300	0.300	16,450	4,893	0.2974	0.300	0.300	0.310	0.300	0.300	16,450	0.2974	-3.23%
2024-07-03	0.310	0.295	0.330	-	-	0	0	-	0.310	0.295	0.330	-	-	0	-	0.00%
2024-07-02	0.310	0.295	0.330	-	-	100	27	0.2700	0.310	0.295	0.330	-	-	100	0.2700	0.00%
2024-06-28	0.310	0.300	0.330	-	-	50	13	0.2600	0.310	0.300	0.330	-	-	50	0.2600	0.00%
2024-06-27	0.310	0.310	0.330	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	3.33%
2024-06-26	0.300	0.295	0.330	-	-	0	0	-	0.300	0.295	0.330	-	-	0	-	0.00%
2024-06-25	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2024-06-24	0.300	0.300	0.345	0.300	0.300	17,000	5,040	0.2965	0.300	0.300	0.345	0.300	0.300	17,000	0.2965	-4.76%
2024-06-21	0.315	0.300	0.345	-	-	0	0	-	0.315	0.300	0.345	-	-	0	-	0.00%
2024-06-20	0.315	0.315	0.345	0.310	0.315	25,075	7,871	0.3139	0.315	0.315	0.345	0.310	0.315	25,075	0.3139	1.61%
2024-06-19	0.310	0.305	0.320	0.305	0.315	100,000	30,925	0.3093	0.310	0.305	0.320	0.305	0.315	100,000	0.3093	-4.62%
2024-06-18	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	-5.80%
2024-06-17	0.345	0.315	0.345	-	-	175	53	0.3029	0.345	0.315	0.345	-	-	175	0.3029	0.00%
2024-06-14	0.345	0.310	0.370	-	-	100	29	0.2900	0.345	0.310	0.370	-	-	100	0.2900	0.00%
2024-06-13	0.345	0.310	0.350	-	-	700	203	0.2900	0.345	0.310	0.350	-	-	700	0.2900	0.00%
2024-06-12	0.345	0.310	0.345	-	-	3,750	1,181	0.3149	0.345	0.310	0.345	-	-	3,750	0.3149	0.00%
2024-06-11	0.345	0.310	0.350	0.345	0.345	21,575	7,358	0.3410	0.345	0.310	0.350	0.345	0.345	21,575	0.3410	0.00%
2024-06-07	0.345	0.310	0.345	-	-	50	14	0.2800	0.345	0.310	0.345	-	-	50	0.2800	0.00%
2024-06-06	0.345	0.315	0.345	-	-	275	82	0.2982	0.345	0.315	0.345	-	-	275	0.2982	0.00%
2024-06-05	0.345	0.315	0.390	-	-	125	36	0.2880	0.345	0.315	0.390	-	-	125	0.2880	0.00%
2024-06-04	0.345	0.310	0.395	-	-	0	0	-	0.345	0.310	0.395	-	-	0	-	0.00%
2024-06-03	0.345	0.335	0.345	0.345	0.345	5,150	1,770	0.3437	0.345	0.335	0.345	0.345	0.345	5,150	0.3437	6.15%
2024-05-31	0.325	0.340	0.395	0.325	0.325	20,000	6,500	0.3250	0.325	0.340	0.395	0.325	0.325	20,000	0.3250	-2.99%
2024-05-30	0.335	0.335	0.385	-	-	50	14	0.2800	0.335	0.335	0.385	-	-	50	0.2800	0.00%
2024-05-29	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2024-05-28	0.335	0.345	0.350	0.345	0.345	5,000	1,725	0.3450	0.335	0.345	0.350	0.345	0.345	5,000	0.3450	0.00%
2024-05-27	0.335	0.330	0.350	0.335	0.335	10,050	3,365	0.3348	0.335	0.330	0.350	0.335	0.335	10,050	0.3348	1.52%
2024-05-24	0.330	0.330	0.370	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	0.00%
2024-05-23	0.330	0.330	0.350	0.330	0.330	6,600	2,140	0.3242	0.330	0.330	0.350	0.330	0.330	6,600	0.3242	-2.94%
2024-05-22	0.340	0.320	0.345	-	-	0	0	-	0.340	0.320	0.345	-	-	0	-	0.00%
2024-05-21	0.340	0.335	0.350	0.340	0.340	10,000	3,375	0.3375	0.340	0.335	0.350	0.340	0.340	10,000	0.3375	1.49%
2024-05-20	0.335	0.335	0.345	0.320	0.355	565,175	192,155	0.3400	0.335	0.335	0.345	0.320	0.355	565,175	0.3400	-12.99%
2024-05-17	0.385	0.370	0.385	0.385	0.385	5,075	1,951	0.3844	0.385	0.370	0.385	0.385	0.385	5,075	0.3844	0.00%
2024-05-16	0.385	0.380	0.400	0.350	0.410	491,350	187,298	0.3812	0.385	0.380	0.400	0.350	0.410	491,350	0.3812	-1.28%
2024-05-14	0.390	0.390	0.420	0.365	0.510	1,595,225	640,864	0.4017	0.390	0.390	0.420	0.365	0.510	1,595,225	0.4017	-29.09%
2024-05-13	0.550	0.490	0.550	-	-	10,000	5,500	0.5500	0.550	0.490	0.550	-	-	10,000	0.5500	0.00%
2024-05-10	0.550	0.485	0.550	-	-	20,100	11,449	0.5696	0.550	0.485	0.550	-	-	20,100	0.5696	0.00%
2024-05-09	0.550	0.485	0.600	0.550	0.550	90,075	49,540	0.5500	0.550	0.485	0.600	0.550	0.550	90,075	0.5500	0.00%
2024-05-08	0.550	0.510	0.550	0.550	0.550	10,325	5,662	0.5484	0.550	0.510	0.550	0.550	0.550	10,325	0.5484	0.00%
2024-05-07	0.550	0.485	0.580	-	-	275	134	0.4873	0.550	0.485	0.580	-	-	275	0.4873	0.00%
2024-05-06	0.550	0.510	0.550	-	-	25	12	0.4800	0.550	0.510	0.550	-	-	25	0.4800	0.00%
2024-05-03	0.550	0.455	0.550	-	-	275	130	0.4727	0.550	0.455	0.550	-	-	275	0.4727	0.00%
2024-05-02	0.550	0.480	0.550	0.510	0.550	19,375	9,993	0.5158	0.550	0.480	0.550	0.510	0.550	19,375	0.5158	0.00%
2024-04-30	0.550	0.455	0.550	-	-	75	37	0.4933	0.550	0.455	0.550	-	-	75	0.4933	0.00%
2024-04-29	0.550	0.470	0.580	-	-	0	0	-	0.550	0.470	0.580	-	-	0	-	0.00%
2024-04-26	0.550	0.485	0.580	-	-	300	141	0.4700	0.550	0.485	0.580	-	-	300	0.4700	0.00%
2024-04-25	0.550	0.500	0.580	0.550	0.550	5,250	2,872	0.5470	0.550	0.500	0.580	0.550	0.550	5,250	0.5470	-5.17%
2024-04-24	0.580	0.550	0.590	0.580	0.590	55,850	32,626	0.5842	0.580	0.550	0.590	0.580	0.590	55,850	0.5842	0.00%
2024-04-23	0.580	0.580	0.750	0.580	0.580	105,075	60,942	0.5800	0.580	0.580	0.750	0.580	0.580	105,075	0.5800	-3.33%
2024-04-22	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-04-19	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-04-18	0.600	0.540	0.600	0.600	0.790	36,875	25,126	0.6814	0.600	0.540	0.600	0.600	0.790	36,875	0.6814	-1.64%
2024-04-17	0.610	0.540	0.750	0.600	0.610	65,275	39,509	0.6053	0.610	0.540	0.750	0.600	0.610	65,275	0.6053	1.67%
2024-04-16	0.600	0.600	0.750	0.600	0.600	10,325	6,183	0.5988	0.600	0.600	0.750	0.600	0.600	10,325	0.5988	-1.64%
2024-04-15	0.610	0.600	0.650	0.610	0.610	12,625	7,408	0.5868	0.610	0.600	0.650	0.610	0.610	12,625	0.5868	0.00%
2024-04-12	0.610	0.600	0.650	-	-	3,025	1,712	0.5660	0.610	0.600	0.650	-	-	3,025	0.5660	1.67%
2024-04-11	0.600	0.600	0.680	0.600	0.600	8,375	4,877	0.5823	0.600	0.600	0.680	0.600	0.600	8,375	0.5823	0.00%
2024-04-10	0.600	0.570	0.650	0.600	0.600	78,275	46,601	0.5953	0.600	0.570	0.650	0.600	0.600	78,275	0.5953	-1.64%
2024-04-09	0.610	0.610	0.730	0.600	0.600	18,025	10,723	0.5949	0.610	0.610	0.730	0.600	0.600	18,025	0.5949	0.00%
2024-04-08	0.610	0.600	0.690	0.600	0.600	8,175	4,779	0.5846	0.610	0.600	0.690	0.600	0.600	8,175	0.5846	1.67%
2024-04-05	0.600	0.580	0.650	0.600	0.650	80,775	48,215	0.5969	0.600	0.580	0.650	0.600	0.650	80,775	0.5969	13.21%
2024-04-03	0.530	0.530	0.600	0.530	0.590	15,775	8,525	0.5404	0.530	0.530	0.600	0.530	0.590	15,775	0.5404	-24.29%
2024-04-02	0.700	0.520	0.700	0.530	0.700	1,025	592	0.5776	0.700	0.520	0.700	0.530	0.700	1,025	0.5776	12.90%
2024-03-28	0.620	0.520	0.640	0.620	0.620	250	155	0.6200	0.620	0.520	0.640	0.620	0.620	250	0.6200	-4.62%
2024-03-27	0.650	0.580	0.670	0.510	0.650	4,550	2,443	0.5369	0.650	0.580	0.670	0.510	0.650	4,550	0.5369	-5.80%
2024-03-26	0.690	0.510	0.700	0.520	0.690	1,075	600	0.5581	0.690	0.510	0.700	0.520	0.690	1,075	0.5581	13.11%
2024-03-25	0.610	0.610	0.680	0.610	0.610	2,475	1,500	0.6061	0.610	0.610	0.680	0.610	0.610	2,475	0.6061	0.00%
2024-03-22	0.610	0.610	0.680	0.610	0.610	1,300	790	0.6077	0.610	0.610	0.680	0.610	0.610	1,300	0.6077	0.00%
2024-03-21	0.610	0.600	0.700	0.610	0.610	2,575	1,567	0.6085	0.610	0.600	0.700	0.610	0.610	2,575	0.6085	-15.28%
2024-03-20	0.720	0.720	0.730	0.600	0.740	6,100	4,379	0.7179	0.720	0.720	0.730	0.600	0.740	6,100	0.7179	10.77%
2024-03-19	0.790	0.610	0.790	0.610	0.860	28,000	18,377	0.6563	0.650	0.502	0.650	0.502	0.708	34,031	0.5400	25.40%
2024-03-18	0.063	0.063	0.068	0.062	0.067	81,500	5,078	0.0623	0.518	0.518	0.559	0.510	0.551	9,905	0.5127	3.28%
2024-03-15	0.061	0.061	0.070	0.061	0.061	4,250	246	0.0579	0.502	0.502	0.576	0.502	0.502	517	0.4762	-3.17%
2024-03-14	0.063	0.062	0.068	0.060	0.063	741,250	44,663	0.0603	0.518	0.510	0.559	0.494	0.518	90,090	0.4958	-10.00%
2024-03-13	0.070	0.065	0.075	-	-	1,000	59	0.0590	0.576	0.535	0.617	-	-	122	0.4854	0.00%
2024-03-12	0.070	0.062	0.070	0.055	0.070	1,246,250	76,293	0.0612	0.576	0.510	0.576	0.453	0.576	151,467	0.5037	16.67%
2024-03-11	0.060	0.056	0.060	0.060	0.061	444,250	27,017	0.0608	0.494	0.461	0.494	0.494	0.502	53,993	0.5004	0.00%
2024-03-08	0.060	0.060	0.062	0.052	0.060	91,500	5,430	0.0593	0.494	0.494	0.510	0.428	0.494	11,121	0.4883	7.14%
2024-03-07	0.056	0.056	0.061	0.053	0.060	63,250	3,763	0.0595	0.461	0.461	0.502	0.436	0.494	7,687	0.4895	-8.20%
2024-03-06	0.061	0.057	0.061	-	-	0	0	-	0.502	0.469	0.502	-	-	0	-	0.00%
2024-03-05	0.061	0.053	0.062	0.058	0.061	107,500	6,475	0.0602	0.502	0.436	0.510	0.477	0.502	13,065	0.4956	5.17%
2024-03-04	0.058	0.058	0.061	0.058	0.058	2,500	145	0.0580	0.477	0.477	0.502	0.477	0.477	304	0.4772	0.00%
2024-03-01	0.058	0.058	0.062	0.058	0.058	12,500	725	0.0580	0.477	0.477	0.510	0.477	0.477	1,519	0.4772	3.57%
2024-02-29	0.056	0.056	0.057	0.056	0.056	75,750	4,236	0.0559	0.461	0.461	0.469	0.461	0.461	9,207	0.4601	0.00%
2024-02-28	0.056	0.056	0.058	0.056	0.060	1,301,000	74,247	0.0571	0.461	0.461	0.477	0.461	0.494	158,122	0.4696	-8.20%
2024-02-27	0.061	0.058	0.061	-	-	250	13	0.0520	0.502	0.477	0.502	-	-	30	0.4278	-1.61%
2024-02-26	0.062	0.062	0.063	0.056	0.073	2,922,500	177,832	0.0608	0.510	0.510	0.518	0.461	0.601	355,196	0.5007	-1.59%
2024-02-23	0.063	0.056	0.063	0.057	0.063	2,226,750	127,375	0.0572	0.518	0.461	0.518	0.469	0.518	270,636	0.4707	8.62%
2024-02-22	0.058	0.057	0.063	0.057	0.059	219,500	12,660	0.0577	0.477	0.469	0.518	0.469	0.485	26,678	0.4746	-3.33%
2024-02-21	0.060	0.059	0.060	0.060	0.061	189,000	11,361	0.0601	0.494	0.485	0.494	0.494	0.502	22,971	0.4946	1.69%
2024-02-20	0.059	0.059	0.060	-	-	0	0	-	0.485	0.485	0.494	-	-	0	-	1.72%
2024-02-19	0.058	0.058	0.064	0.058	0.064	58,500	3,688	0.0630	0.477	0.477	0.527	0.477	0.527	7,110	0.5187	-6.45%
2024-02-16	0.062	0.057	0.063	0.057	0.062	5,250	309	0.0589	0.510	0.469	0.518	0.469	0.510	638	0.4843	3.33%
2024-02-15	0.060	0.056	0.060	-	-	500	24	0.0480	0.494	0.461	0.494	-	-	61	0.3949	0.00%
2024-02-14	0.060	0.060	0.063	0.060	0.060	57,500	3,530	0.0614	0.494	0.494	0.518	0.494	0.494	6,988	0.5051	0.00%
2024-02-09	0.060	0.056	0.060	0.052	0.060	47,500	2,540	0.0535	0.494	0.461	0.494	0.428	0.494	5,773	0.4400	0.00%
2024-02-08	0.060	0.055	0.060	-	-	250	13	0.0520	0.494	0.453	0.494	-	-	30	0.4278	-6.25%
2024-02-07	0.064	0.056	0.064	-	-	500	25	0.0500	0.527	0.461	0.527	-	-	61	0.4114	-5.88%
2024-02-06	0.068	0.068	0.070	0.057	0.068	9,750	567	0.0582	0.559	0.559	0.576	0.469	0.559	1,185	0.4785	-2.86%
2024-02-05	0.070	0.055	0.070	-	-	750	41	0.0547	0.576	0.453	0.576	-	-	91	0.4498	0.00%
2024-02-02	0.070	0.065	0.070	0.064	0.072	7,500	500	0.0667	0.576	0.535	0.576	0.527	0.592	912	0.5485	-4.11%
2024-02-01	0.073	0.073	0.074	0.061	0.075	3,667,750	247,180	0.0674	0.601	0.601	0.609	0.502	0.617	445,773	0.5545	30.36%
2024-01-31	0.056	0.056	0.060	-	-	0	0	-	0.461	0.461	0.494	-	-	0	-	1.82%
2024-01-30	0.055	0.055	0.060	-	-	150,500	8,274	0.0550	0.453	0.453	0.494	-	-	18,292	0.4523	0.00%
2024-01-29	0.055	0.055	0.059	0.055	0.055	30,000	1,650	0.0550	0.453	0.453	0.485	0.453	0.453	3,646	0.4525	-5.17%
2024-01-26	0.058	0.055	0.060	-	-	500	25	0.0500	0.477	0.453	0.494	-	-	61	0.4114	0.00%
2024-01-25	0.058	0.051	0.058	0.058	0.059	680,500	40,127	0.0590	0.477	0.420	0.477	0.477	0.485	82,707	0.4852	-1.69%
2024-01-24	0.059	0.050	0.059	0.049	0.059	13,500	716	0.0530	0.485	0.411	0.485	0.403	0.485	1,641	0.4364	0.00%
2024-01-23	0.059	0.052	0.061	0.053	0.057	87,500	4,765	0.0545	0.485	0.428	0.502	0.436	0.469	10,635	0.4481	5.36%
2024-01-22	0.056	0.050	0.058	0.050	0.056	146,000	7,535	0.0516	0.461	0.411	0.477	0.411	0.461	17,745	0.4246	0.00%
2024-01-19	0.056	0.055	0.059	0.051	0.056	77,500	4,175	0.0539	0.461	0.453	0.485	0.420	0.461	9,419	0.4432	-6.67%
2024-01-18	0.060	0.051	0.067	-	-	750	33	0.0440	0.494	0.420	0.551	-	-	91	0.3620	0.00%
2024-01-17	0.060	0.056	0.060	-	-	0	0	-	0.494	0.461	0.494	-	-	0	-	-1.64%
2024-01-16	0.061	0.061	0.065	0.061	0.061	216,250	13,183	0.0610	0.502	0.502	0.535	0.502	0.502	26,283	0.5016	0.00%
2024-01-15	0.061	0.061	0.065	0.061	0.066	246,750	15,124	0.0613	0.502	0.502	0.535	0.502	0.543	29,990	0.5043	3.39%
2024-01-12	0.059	0.049	0.060	0.047	0.059	20,250	980	0.0484	0.485	0.403	0.494	0.387	0.485	2,461	0.3982	1.72%
2024-01-11	0.058	0.050	0.058	-	-	500	22	0.0440	0.477	0.411	0.477	-	-	61	0.3620	0.00%
2024-01-10	0.058	0.043	0.058	-	-	0	0	-	0.477	0.354	0.477	-	-	0	-	0.00%
2024-01-09	0.058	0.050	0.060	-	-	500	23	0.0460	0.477	0.411	0.494	-	-	61	0.3785	0.00%
2024-01-08	0.058	0.050	0.058	0.050	0.060	37,500	1,910	0.0509	0.477	0.411	0.477	0.411	0.494	4,558	0.4191	13.73%
2024-01-05	0.051	0.051	0.054	0.051	0.053	32,500	1,685	0.0518	0.420	0.420	0.444	0.420	0.436	3,950	0.4266	-19.05%
2024-01-04	0.063	0.053	0.064	-	-	250	12	0.0480	0.518	0.436	0.527	-	-	30	0.3949	0.00%
2024-01-03	0.063	0.053	0.065	0.058	0.063	5,000	302	0.0604	0.518	0.436	0.535	0.477	0.518	608	0.4970	8.62%
2024-01-02	0.058	0.049	0.058	0.049	0.058	31,500	1,557	0.0494	0.477	0.403	0.477	0.403	0.477	3,828	0.4067	-6.45%
2023-12-29	0.062	0.050	0.062	-	-	0	0	-	0.510	0.411	0.510	-	-	0	-	0.00%
2023-12-28	0.062	0.050	0.062	-	-	0	0	-	0.510	0.411	0.510	-	-	0	-	-1.59%
2023-12-27	0.063	0.052	0.065	-	-	0	0	-	0.518	0.428	0.535	-	-	0	-	0.00%
2023-12-22	0.063	0.054	0.063	0.051	0.063	80,000	4,372	0.0547	0.518	0.444	0.518	0.420	0.518	9,723	0.4497	-3.08%
2023-12-21	0.065	0.057	0.068	-	-	0	0	-	0.535	0.469	0.559	-	-	0	-	0.00%
2023-12-20	0.065	0.054	0.068	-	-	0	0	-	0.535	0.444	0.559	-	-	0	-	0.00%
2023-12-19	0.065	0.055	0.068	-	-	750	36	0.0480	0.535	0.453	0.559	-	-	91	0.3949	0.00%
2023-12-18	0.065	0.057	0.065	0.055	0.065	5,500	322	0.0585	0.535	0.469	0.535	0.453	0.535	668	0.4817	4.84%
2023-12-15	0.062	0.058	0.062	-	-	750	39	0.0520	0.510	0.477	0.510	-	-	91	0.4278	-3.13%
2023-12-14	0.064	0.057	0.065	0.056	0.064	8,000	480	0.0600	0.527	0.469	0.535	0.461	0.527	972	0.4937	0.00%
2023-12-13	0.064	0.057	0.071	-	-	0	0	-	0.527	0.469	0.584	-	-	0	-	0.00%
2023-12-12	0.064	0.054	0.069	-	-	0	0	-	0.527	0.444	0.568	-	-	0	-	0.00%
2023-12-11	0.064	0.054	0.069	-	-	750	36	0.0480	0.527	0.444	0.568	-	-	91	0.3949	0.00%
2023-12-08	0.064	0.060	0.069	-	-	0	0	-	0.527	0.494	0.568	-	-	0	-	0.00%
2023-12-07	0.064	0.056	0.064	0.057	0.065	7,750	460	0.0594	0.527	0.461	0.527	0.469	0.535	942	0.4884	-1.54%
2023-12-06	0.065	0.056	0.065	0.070	0.070	2,500	175	0.0700	0.535	0.461	0.535	0.576	0.576	304	0.5759	8.33%
2023-12-05	0.060	0.056	0.065	0.060	0.065	205,250	12,452	0.0607	0.494	0.461	0.535	0.494	0.535	24,946	0.4992	-7.69%
2023-12-04	0.065	0.065	0.079	-	-	0	0	-	0.535	0.535	0.650	-	-	0	-	0.00%
2023-12-01	0.065	0.065	0.070	0.065	0.084	8,750	603	0.0689	0.535	0.535	0.576	0.535	0.691	1,063	0.5670	-2.99%
2023-11-30	0.067	0.064	0.077	-	-	0	0	-	0.551	0.527	0.634	-	-	0	-	0.00%
2023-11-29	0.067	0.067	0.077	0.064	0.069	30,000	2,037	0.0679	0.551	0.551	0.634	0.527	0.568	3,646	0.5587	-14.10%
2023-11-28	0.078	0.066	0.078	-	-	0	0	-	0.642	0.543	0.642	-	-	0	-	0.00%
2023-11-27	0.078	0.065	0.078	0.065	0.078	7,750	555	0.0716	0.642	0.535	0.642	0.535	0.642	942	0.5892	14.71%
2023-11-24	0.068	0.066	0.073	0.064	0.068	12,500	840	0.0672	0.559	0.543	0.601	0.527	0.559	1,519	0.5529	-6.85%
2023-11-23	0.073	0.066	0.073	0.062	0.073	7,500	502	0.0669	0.601	0.543	0.601	0.510	0.601	912	0.5507	10.61%
2023-11-22	0.066	0.066	0.073	0.061	0.066	33,250	2,088	0.0628	0.543	0.543	0.601	0.502	0.543	4,041	0.5167	0.00%
2023-11-21	0.066	0.063	0.077	-	-	0	0	-	0.543	0.518	0.634	-	-	0	-	0.00%
2023-11-20	0.066	0.066	0.078	0.066	0.080	65,000	4,345	0.0668	0.543	0.543	0.642	0.543	0.658	7,900	0.5500	-2.94%
2023-11-17	0.068	0.068	0.078	0.068	0.077	33,000	2,328	0.0705	0.559	0.559	0.642	0.559	0.634	4,011	0.5804	-12.82%
2023-11-16	0.078	0.069	0.078	0.080	0.089	6,250	507	0.0811	0.642	0.568	0.642	0.658	0.732	760	0.6674	0.00%
2023-11-15	0.078	0.068	0.078	-	-	0	0	-	0.642	0.559	0.642	-	-	0	-	-2.50%
2023-11-14	0.080	0.067	0.080	-	-	750	45	0.0600	0.658	0.551	0.658	-	-	91	0.4937	0.00%
2023-11-13	0.080	0.066	0.086	-	-	0	0	-	0.658	0.543	0.708	-	-	0	-	0.00%
2023-11-10	0.080	0.061	0.085	-	-	0	0	-	0.658	0.502	0.699	-	-	0	-	0.00%
2023-11-09	0.080	0.066	0.086	-	-	250	15	0.0600	0.658	0.543	0.708	-	-	30	0.4937	0.00%
2023-11-08	0.080	0.066	0.084	-	-	0	0	-	0.658	0.543	0.691	-	-	0	-	0.00%
2023-11-07	0.080	0.061	0.080	-	-	1,250	86	0.0688	0.658	0.502	0.658	-	-	152	0.5661	-1.23%
2023-11-06	0.081	0.061	0.081	-	-	0	0	-	0.666	0.502	0.666	-	-	0	-	0.00%
2023-11-03	0.081	0.061	0.081	0.065	0.082	10,000	732	0.0732	0.666	0.502	0.666	0.535	0.675	1,215	0.6023	22.73%
2023-11-02	0.066	0.066	0.076	0.066	0.066	5,500	360	0.0655	0.543	0.543	0.625	0.543	0.543	668	0.5386	-13.16%
2023-11-01	0.076	0.060	0.076	0.061	0.079	8,000	573	0.0716	0.625	0.494	0.625	0.502	0.650	972	0.5893	16.92%
2023-10-31	0.065	0.065	0.070	0.065	0.066	24,750	1,605	0.0648	0.535	0.535	0.576	0.535	0.543	3,008	0.5336	-18.75%
2023-10-30	0.080	0.064	0.080	-	-	250	14	0.0560	0.658	0.527	0.658	-	-	30	0.4608	0.00%
2023-10-27	0.080	0.065	0.080	-	-	0	0	-	0.658	0.535	0.658	-	-	0	-	0.00%
2023-10-26	0.080	0.064	0.080	-	-	0	0	-	0.658	0.527	0.658	-	-	0	-	0.00%
2023-10-25	0.080	0.065	0.080	-	-	250	15	0.0600	0.658	0.535	0.658	-	-	30	0.4937	0.00%
2023-10-24	0.080	0.066	0.080	-	-	252	18	0.0714	0.658	0.543	0.658	-	-	31	0.5877	-4.76%
2023-10-20	0.084	0.067	0.084	0.062	0.087	5,500	408	0.0742	0.691	0.551	0.691	0.510	0.716	668	0.6104	3.70%
2023-10-19	0.081	0.063	0.081	0.080	0.090	102,500	8,700	0.0849	0.666	0.518	0.666	0.658	0.741	12,458	0.6984	-2.41%
2023-10-18	0.083	0.071	0.083	0.071	0.087	7,750	621	0.0801	0.683	0.584	0.683	0.584	0.716	942	0.6593	16.90%
2023-10-17	0.071	0.068	0.071	0.071	0.078	227,500	17,417	0.0766	0.584	0.559	0.584	0.584	0.642	27,650	0.6299	12.70%
2023-10-16	0.063	0.062	0.078	0.062	0.090	869,250	63,321	0.0728	0.518	0.510	0.642	0.510	0.741	105,647	0.5994	21.15%
2023-10-13	0.052	0.049	0.054	-	-	1,250	50	0.0400	0.428	0.403	0.444	-	-	152	0.3291	0.00%
2023-10-12	0.052	0.050	0.064	-	-	250	11	0.0440	0.428	0.411	0.527	-	-	30	0.3620	0.00%
2023-10-11	0.052	0.050	0.067	0.046	0.052	91,250	4,645	0.0509	0.428	0.411	0.551	0.378	0.428	11,090	0.4188	0.00%
2023-10-10	0.052	0.046	0.067	-	-	0	0	-	0.428	0.378	0.551	-	-	0	-	0.00%
2023-10-09	0.052	0.042	0.067	-	-	0	0	-	0.428	0.346	0.551	-	-	0	-	0.00%
2023-10-06	0.052	0.047	0.067	-	-	750	31	0.0413	0.428	0.387	0.551	-	-	91	0.3401	0.00%
2023-10-05	0.052	0.052	0.062	-	-	1,000	46	0.0460	0.428	0.428	0.510	-	-	122	0.3785	0.00%
2023-10-04	0.052	0.049	0.052	0.052	0.052	10,250	530	0.0517	0.428	0.403	0.428	0.428	0.428	1,246	0.4254	0.00%
2023-10-03	0.052	0.052	0.065	-	-	0	0	-	0.428	0.428	0.535	-	-	0	-	0.00%
2023-09-29	0.052	0.052	0.066	0.052	0.052	5,750	292	0.0508	0.428	0.428	0.543	0.428	0.428	699	0.4178	-10.34%
2023-09-28	0.058	0.054	0.058	-	-	250	12	0.0480	0.477	0.444	0.477	-	-	30	0.3949	0.00%
2023-09-27	0.058	0.051	0.058	-	-	2,000	92	0.0460	0.477	0.420	0.477	-	-	243	0.3785	-3.33%
2023-09-26	0.060	0.054	0.067	-	-	0	0	-	0.494	0.444	0.551	-	-	0	-	0.00%
2023-09-25	0.060	0.052	0.066	-	-	250	12	0.0480	0.494	0.428	0.543	-	-	30	0.3949	0.00%
2023-09-22	0.060	0.052	0.067	-	-	0	0	-	0.494	0.428	0.551	-	-	0	-	0.00%
2023-09-21	0.060	0.051	0.067	-	-	1,250	60	0.0480	0.494	0.420	0.551	-	-	152	0.3949	0.00%
2023-09-20	0.060	0.060	0.067	0.059	0.060	5,000	297	0.0594	0.494	0.494	0.551	0.485	0.494	608	0.4887	0.00%
2023-09-19	0.060	0.060	0.067	0.058	0.060	67,500	4,045	0.0599	0.494	0.494	0.551	0.477	0.494	8,204	0.4931	0.00%
2023-09-18	0.060	0.051	0.066	-	-	2,250	101	0.0449	0.494	0.420	0.543	-	-	273	0.3693	0.00%
2023-09-15	0.060	0.053	0.066	-	-	0	0	-	0.494	0.436	0.543	-	-	0	-	0.00%
2023-09-14	0.060	0.052	0.060	0.064	0.064	15,500	986	0.0636	0.494	0.428	0.494	0.527	0.527	1,884	0.5234	7.14%
2023-09-13	0.056	0.050	0.060	-	-	500	22	0.0440	0.461	0.411	0.494	-	-	61	0.3620	0.00%
2023-09-12	0.056	0.050	0.063	-	-	0	0	-	0.461	0.411	0.518	-	-	0	-	0.00%
2023-09-11	0.056	0.052	0.059	-	-	0	0	-	0.461	0.428	0.485	-	-	0	-	0.00%
2023-09-07	0.056	0.054	0.060	0.049	0.058	24,000	1,320	0.0550	0.461	0.444	0.494	0.403	0.477	2,917	0.4525	3.70%
2023-09-06	0.054	0.048	0.058	-	-	0	0	-	0.444	0.395	0.477	-	-	0	-	0.00%
2023-09-05	0.054	0.054	0.062	-	-	0	0	-	0.444	0.444	0.510	-	-	0	-	0.00%
2023-09-04	0.054	0.049	0.059	-	-	0	0	-	0.444	0.403	0.485	-	-	0	-	0.00%
2023-08-31	0.054	0.048	0.060	-	-	0	0	-	0.444	0.395	0.494	-	-	0	-	0.00%
2023-08-30	0.054	0.048	0.060	-	-	0	0	-	0.444	0.395	0.494	-	-	0	-	0.00%
2023-08-29	0.054	0.047	0.065	-	-	0	0	-	0.444	0.387	0.535	-	-	0	-	0.00%
2023-08-28	0.054	0.052	0.064	-	-	1,250	52	0.0416	0.444	0.428	0.527	-	-	152	0.3423	0.00%
2023-08-25	0.054	0.052	0.062	-	-	0	0	-	0.444	0.428	0.510	-	-	0	-	0.00%
2023-08-24	0.054	0.054	0.065	0.052	0.052	3,250	161	0.0495	0.444	0.444	0.535	0.428	0.428	395	0.4076	1.89%
2023-08-23	0.053	0.052	0.062	0.053	0.053	7,750	410	0.0529	0.436	0.428	0.510	0.436	0.436	942	0.4353	-3.64%
2023-08-22	0.055	0.053	0.060	-	-	0	0	-	0.453	0.436	0.494	-	-	0	-	0.00%
2023-08-21	0.055	0.055	0.070	0.055	0.055	7,250	376	0.0519	0.453	0.453	0.576	0.453	0.453	881	0.4267	0.00%
2023-08-18	0.055	0.055	0.074	-	-	0	0	-	0.453	0.453	0.609	-	-	0	-	0.00%
2023-08-17	0.055	0.053	0.070	-	-	0	0	-	0.453	0.436	0.576	-	-	0	-	0.00%
2023-08-16	0.055	0.055	0.073	-	-	0	0	-	0.453	0.453	0.601	-	-	0	-	0.00%
2023-08-15	0.055	0.055	0.069	0.054	0.061	36,000	2,145	0.0596	0.453	0.453	0.568	0.444	0.502	4,375	0.4902	0.00%
2023-08-14	0.055	0.055	0.063	0.055	0.061	241,250	13,931	0.0577	0.453	0.453	0.518	0.453	0.502	29,321	0.4751	-11.29%
2023-08-11	0.062	0.057	0.062	-	-	1,000	51	0.0510	0.510	0.469	0.510	-	-	122	0.4196	0.00%
2023-08-10	0.062	0.062	0.064	0.062	0.065	316,250	19,903	0.0629	0.510	0.510	0.527	0.510	0.535	38,437	0.5178	-11.43%
2023-08-09	0.070	0.065	0.073	-	-	0	0	-	0.576	0.535	0.601	-	-	0	-	0.00%
2023-08-08	0.070	0.070	0.073	0.068	0.069	670,250	45,674	0.0681	0.576	0.576	0.601	0.559	0.568	81,461	0.5607	0.00%
2023-08-07	0.070	0.068	0.070	0.066	0.073	220,000	15,390	0.0700	0.576	0.559	0.576	0.543	0.601	26,738	0.5756	-6.67%
2023-08-04	0.075	0.068	0.075	-	-	0	0	-	0.617	0.559	0.617	-	-	0	-	0.00%
2023-08-03	0.075	0.069	0.080	-	-	0	0	-	0.617	0.568	0.658	-	-	0	-	0.00%
2023-08-02	0.075	0.068	0.079	-	-	0	0	-	0.617	0.559	0.650	-	-	0	-	0.00%
2023-08-01	0.075	0.075	0.079	0.075	0.085	110,000	8,420	0.0765	0.617	0.617	0.650	0.617	0.699	13,369	0.6298	-11.76%
2023-07-31	0.085	0.070	0.086	0.072	0.085	162,500	11,882	0.0731	0.699	0.576	0.708	0.592	0.699	19,750	0.6016	6.25%
2023-07-28	0.080	0.068	0.082	-	-	0	0	-	0.658	0.559	0.675	-	-	0	-	0.00%
2023-07-27	0.080	0.080	0.085	-	-	0	0	-	0.658	0.658	0.699	-	-	0	-	14.29%
2023-07-26	0.070	0.070	0.082	0.070	0.070	20,000	1,400	0.0700	0.576	0.576	0.675	0.576	0.576	2,431	0.5759	0.00%
2023-07-25	0.070	0.070	0.073	0.070	0.074	35,750	2,605	0.0729	0.576	0.576	0.601	0.576	0.609	4,345	0.5995	-5.41%
2023-07-24	0.074	0.074	0.075	0.073	0.083	32,500	2,535	0.0780	0.609	0.609	0.617	0.601	0.683	3,950	0.6418	-6.33%
2023-07-21	0.079	0.073	0.079	0.072	0.081	75,000	5,435	0.0725	0.650	0.601	0.650	0.592	0.666	9,115	0.5962	1.28%
2023-07-20	0.078	0.071	0.078	0.071	0.081	70,000	5,282	0.0755	0.642	0.584	0.642	0.584	0.666	8,508	0.6208	9.86%
2023-07-19	0.071	0.071	0.078	-	-	0	0	-	0.584	0.584	0.642	-	-	0	-	0.00%
2023-07-18	0.071	0.071	0.078	0.071	0.071	62,500	4,437	0.0710	0.584	0.584	0.642	0.584	0.584	7,596	0.5841	0.00%
2023-07-14	0.071	0.071	0.080	0.071	0.072	31,000	2,200	0.0710	0.584	0.584	0.658	0.584	0.592	3,768	0.5839	0.00%
2023-07-13	0.071	0.071	0.079	-	-	1,000	61	0.0610	0.584	0.584	0.650	-	-	122	0.5019	0.00%
2023-07-12	0.071	0.070	0.077	0.070	0.071	57,000	4,023	0.0706	0.584	0.576	0.634	0.576	0.584	6,928	0.5807	0.00%
2023-07-11	0.071	0.071	0.073	-	-	1,500	92	0.0613	0.584	0.584	0.601	-	-	182	0.5046	1.43%
2023-07-10	0.070	0.070	0.080	0.070	0.071	13,000	917	0.0705	0.576	0.576	0.658	0.576	0.584	1,580	0.5804	0.00%
2023-07-07	0.070	0.070	0.077	0.070	0.070	54,500	3,791	0.0696	0.576	0.576	0.634	0.576	0.576	6,624	0.5723	0.00%
2023-07-06	0.070	0.070	0.079	0.070	0.070	2,500	175	0.0700	0.576	0.576	0.650	0.576	0.576	304	0.5759	0.00%
2023-07-05	0.070	0.070	0.080	0.070	0.070	25,500	1,780	0.0698	0.576	0.576	0.658	0.576	0.576	3,099	0.5743	-4.11%
2023-07-04	0.073	0.070	0.081	0.073	0.073	75,000	5,475	0.0730	0.601	0.576	0.666	0.601	0.601	9,115	0.6006	0.00%
2023-07-03	0.073	0.071	0.081	-	-	0	0	-	0.601	0.584	0.666	-	-	0	-	0.00%
2023-06-30	0.073	0.073	0.081	0.073	0.073	68,000	4,961	0.0730	0.601	0.601	0.666	0.601	0.601	8,265	0.6003	10.61%
2023-06-29	0.066	0.066	0.071	0.066	0.066	22,500	1,485	0.0660	0.543	0.543	0.584	0.543	0.543	2,735	0.5430	0.00%
2023-06-28	0.066	0.066	0.075	0.065	0.065	102,500	7,062	0.0689	0.543	0.543	0.617	0.535	0.535	12,458	0.5669	-7.04%
2023-06-27	0.071	0.071	0.080	0.070	0.082	574,000	40,248	0.0701	0.584	0.584	0.658	0.576	0.675	69,763	0.5769	0.00%
2023-06-26	0.071	0.066	0.071	0.068	0.072	701,000	48,997	0.0699	0.584	0.543	0.584	0.559	0.592	85,198	0.5751	1.43%
2023-06-23	0.070	0.070	0.074	-	-	750	45	0.0600	0.576	0.576	0.609	-	-	91	0.4937	1.45%
2023-06-21	0.069	0.069	0.076	0.069	0.069	11,000	753	0.0685	0.568	0.568	0.625	0.568	0.568	1,337	0.5632	0.00%
2023-06-20	0.069	0.064	0.077	-	-	250	14	0.0560	0.568	0.527	0.634	-	-	30	0.4608	0.00%
2023-06-19	0.069	0.069	0.076	0.069	0.069	5,000	330	0.0660	0.568	0.568	0.625	0.568	0.568	608	0.5430	0.00%
2023-06-16	0.069	0.066	0.071	0.066	0.070	163,750	11,208	0.0684	0.568	0.543	0.584	0.543	0.576	19,902	0.5632	-1.43%
2023-06-15	0.070	0.070	0.072	0.068	0.072	285,000	19,950	0.0700	0.576	0.576	0.592	0.559	0.592	34,638	0.5759	-9.09%
2023-06-14	0.077	0.067	0.079	-	-	0	0	-	0.634	0.551	0.650	-	-	0	-	0.00%
2023-06-13	0.077	0.070	0.079	0.077	0.077	2,500	192	0.0768	0.634	0.576	0.650	0.634	0.634	304	0.6319	8.45%
2023-06-12	0.071	0.071	0.075	0.070	0.077	147,500	10,342	0.0701	0.584	0.584	0.617	0.576	0.634	17,927	0.5769	-7.79%
2023-06-09	0.077	0.070	0.077	0.077	0.077	330,000	25,410	0.0770	0.634	0.576	0.634	0.634	0.634	40,108	0.6335	0.00%
2023-06-08	0.077	0.070	0.079	0.070	0.070	1,410,250	98,716	0.0700	0.634	0.576	0.650	0.576	0.576	171,400	0.5759	10.00%
2023-06-07	0.070	0.070	0.084	-	-	0	0	-	0.576	0.576	0.691	-	-	0	-	0.00%
2023-06-06	0.070	0.070	0.081	-	-	0	0	-	0.576	0.576	0.666	-	-	0	-	0.00%
2023-06-05	0.070	0.070	0.081	0.070	0.070	6,000	414	0.0690	0.576	0.576	0.666	0.576	0.576	729	0.5677	0.00%
2023-06-02	0.070	0.070	0.080	-	-	0	0	-	0.576	0.576	0.658	-	-	0	-	4.48%
2023-06-01	0.067	0.066	0.079	0.067	0.067	10,000	670	0.0670	0.551	0.543	0.650	0.551	0.551	1,215	0.5513	1.52%
2023-05-31	0.066	0.066	0.083	0.066	0.070	164,750	11,462	0.0696	0.543	0.543	0.683	0.543	0.576	20,023	0.5724	-5.71%
2023-05-30	0.070	0.070	0.080	0.066	0.070	55,500	3,873	0.0698	0.576	0.576	0.658	0.543	0.576	6,745	0.5742	0.00%
2023-05-29	0.070	0.070	0.078	0.070	0.081	312,500	23,725	0.0759	0.576	0.576	0.642	0.576	0.666	37,981	0.6247	-1.41%
2023-05-25	0.071	0.071	0.074	0.071	0.072	295,000	21,005	0.0712	0.584	0.584	0.609	0.584	0.592	35,854	0.5859	-5.33%
2023-05-24	0.075	0.071	0.080	-	-	25,000	1,875	0.0750	0.617	0.584	0.658	-	-	3,038	0.6171	0.00%
2023-05-23	0.075	0.075	0.080	0.075	0.075	10,000	750	0.0750	0.617	0.617	0.658	0.617	0.617	1,215	0.6171	-1.32%
2023-05-22	0.076	0.076	0.080	0.076	0.076	8,500	635	0.0747	0.625	0.625	0.658	0.625	0.625	1,033	0.6147	1.33%
2023-05-19	0.075	0.075	0.080	0.075	0.075	40,000	3,000	0.0750	0.617	0.617	0.658	0.617	0.617	4,862	0.6171	-1.32%
2023-05-18	0.076	0.075	0.083	0.075	0.076	23,500	1,760	0.0749	0.625	0.617	0.683	0.617	0.625	2,856	0.6162	1.33%
2023-05-17	0.075	0.075	0.083	0.075	0.075	5,000	375	0.0750	0.617	0.617	0.683	0.617	0.617	608	0.6171	-2.60%
2023-05-16	0.077	0.074	0.077	0.074	0.085	815,250	60,357	0.0740	0.634	0.609	0.634	0.609	0.699	99,084	0.6091	6.94%
2023-05-15	0.072	0.072	0.085	0.072	0.075	50,000	3,607	0.0721	0.592	0.592	0.699	0.592	0.617	6,077	0.5936	-4.00%
2023-05-12	0.075	0.075	0.090	-	-	0	0	-	0.617	0.617	0.741	-	-	0	-	0.00%
2023-05-11	0.075	0.075	0.089	-	-	250	16	0.0640	0.617	0.617	0.732	-	-	30	0.5266	0.00%
2023-05-10	0.075	0.073	0.090	-	-	250	17	0.0680	0.617	0.601	0.741	-	-	30	0.5595	0.00%
2023-05-09	0.075	0.075	0.077	0.075	0.077	150,500	11,437	0.0760	0.617	0.617	0.634	0.617	0.634	18,292	0.6253	-2.60%
2023-05-08	0.077	0.077	0.079	0.075	0.078	74,751	5,605	0.0750	0.634	0.634	0.650	0.617	0.642	9,085	0.6169	-8.33%
2023-05-05	0.084	0.081	0.087	0.082	0.093	330,250	29,352	0.0889	0.691	0.666	0.716	0.675	0.765	40,138	0.7313	0.00%
2023-05-04	0.084	0.081	0.084	0.078	0.090	162,500	13,002	0.0800	0.691	0.666	0.691	0.642	0.741	19,750	0.6583	5.00%
2023-05-03	0.080	0.079	0.080	0.074	0.093	1,615,000	127,852	0.0792	0.658	0.650	0.658	0.609	0.765	196,285	0.6514	3.90%
2023-05-02	0.077	0.075	0.077	0.072	0.080	282,500	21,245	0.0752	0.634	0.617	0.634	0.592	0.658	34,335	0.6188	-4.94%
2023-04-28	0.081	0.073	0.086	0.072	0.081	210,750	16,152	0.0766	0.666	0.601	0.708	0.592	0.666	25,614	0.6306	2.53%
2023-04-27	0.079	0.074	0.076	0.074	0.099	2,274,750	182,011	0.0800	0.650	0.609	0.625	0.609	0.815	276,470	0.6583	-12.22%
2023-04-26	0.090	0.089	0.092	0.088	0.101	1,193,000	109,614	0.0919	0.741	0.732	0.757	0.724	0.831	144,995	0.7560	-5.26%
2023-04-25	0.095	0.095	0.100	0.095	0.150	8,919,000	995,060	0.1116	0.782	0.782	0.823	0.782	1.234	1,084,002	0.9180	-40.62%
2023-04-24	0.160	0.160	0.162	0.142	0.170	2,471,500	398,442	0.1612	1.316	1.316	1.333	1.168	1.399	300,382	1.3264	12.68%
2023-04-21	0.142	0.142	0.143	0.139	0.160	17,028,999	2,413,981	0.1418	1.168	1.168	1.177	1.144	1.316	2,069,678	1.1664	5.19%
2023-04-20	0.135	0.135	0.143	0.117	0.150	17,720,000	2,206,124	0.1245	1.111	1.111	1.177	0.963	1.234	2,153,662	1.0244	15.38%
2023-04-19	0.117	0.116	0.125	0.103	0.119	11,756,750	1,374,051	0.1169	0.963	0.954	1.028	0.847	0.979	1,428,897	0.9616	3.54%
2023-04-18	0.113	0.112	0.118	0.108	0.127	15,914,500	1,828,091	0.1149	0.930	0.922	0.971	0.889	1.045	1,934,224	0.9451	1.80%
2023-04-17	0.111	0.110	0.127	0.110	0.129	11,902,500	1,426,817	0.1199	0.913	0.905	1.045	0.905	1.061	1,446,612	0.9863	-4.31%
2023-04-14	0.116	0.105	0.120	0.115	0.127	8,362,500	970,012	0.1160	0.954	0.864	0.987	0.946	1.045	1,016,365	0.9544	-3.33%
2023-04-13	0.120	0.094	0.120	0.111	0.120	6,854,000	765,440	0.1117	0.987	0.773	0.987	0.913	0.987	833,025	0.9189	5.26%
2023-04-12	0.114	0.090	0.114	0.080	0.114	176,250	14,487	0.0822	0.938	0.741	0.938	0.658	0.938	21,421	0.6763	39.02%
2023-04-11	0.082	0.076	0.090	-	-	250	17	0.0680	0.675	0.625	0.741	-	-	30	0.5595	0.00%
2023-04-06	0.082	0.082	0.096	0.082	0.084	46,250	3,820	0.0826	0.675	0.675	0.790	0.675	0.691	5,621	0.6796	-7.87%
2023-04-04	0.089	0.089	0.100	0.084	0.090	58,250	5,061	0.0869	0.732	0.732	0.823	0.691	0.741	7,080	0.7149	-3.26%
2023-04-03	0.092	0.090	0.105	-	-	0	0	-	0.757	0.741	0.864	-	-	0	-	0.00%
2023-03-31	0.092	0.090	0.105	-	-	500	40	0.0800	0.757	0.741	0.864	-	-	61	0.6582	0.00%
2023-03-30	0.092	0.092	0.105	0.092	0.092	14,750	1,349	0.0915	0.757	0.757	0.864	0.757	0.757	1,793	0.7525	-2.13%
2023-03-29	0.094	0.092	0.110	-	-	500	41	0.0820	0.773	0.757	0.905	-	-	61	0.6747	0.00%
2023-03-28	0.094	0.094	0.110	0.094	0.094	2,500	235	0.0940	0.773	0.773	0.905	0.773	0.773	304	0.7734	-1.05%
2023-03-27	0.095	0.092	0.110	-	-	0	0	-	0.782	0.757	0.905	-	-	0	-	0.00%
2023-03-24	0.095	0.092	0.110	-	-	0	0	-	0.782	0.757	0.905	-	-	0	-	0.00%
2023-03-23	0.095	0.092	0.110	0.095	0.095	17,500	1,662	0.0950	0.782	0.757	0.905	0.782	0.782	2,127	0.7814	0.00%
2023-03-22	0.095	0.093	0.110	-	-	1,750	148	0.0846	0.782	0.765	0.905	-	-	213	0.6958	0.00%
2023-03-21	0.095	0.092	0.110	-	-	0	0	-	0.782	0.757	0.905	-	-	0	-	0.00%
2023-03-20	0.095	0.092	0.110	0.095	0.095	5,250	496	0.0945	0.782	0.757	0.905	0.782	0.782	638	0.7773	-2.06%
2023-03-17	0.097	0.096	0.114	0.096	0.105	125,250	12,148	0.0970	0.798	0.790	0.938	0.790	0.864	15,223	0.7980	4.30%
2023-03-16	0.093	0.090	0.098	0.090	0.093	163,000	15,102	0.0927	0.765	0.741	0.806	0.741	0.765	19,811	0.7623	0.00%
2023-03-15	0.093	0.092	0.100	0.093	0.093	2,500	232	0.0928	0.765	0.757	0.823	0.765	0.765	304	0.7635	1.09%
2023-03-14	0.092	0.092	0.102	0.092	0.092	15,250	1,400	0.0918	0.757	0.757	0.839	0.757	0.757	1,853	0.7553	0.00%
2023-03-13	0.092	0.092	0.101	0.092	0.092	3,500	318	0.0909	0.757	0.757	0.831	0.757	0.757	425	0.7476	-4.17%
2023-03-10	0.096	0.094	0.104	-	-	0	0	-	0.790	0.773	0.856	-	-	0	-	0.00%
2023-03-09	0.096	0.094	0.104	-	-	0	0	-	0.790	0.773	0.856	-	-	0	-	0.00%
2023-03-08	0.096	0.092	0.103	-	-	0	0	-	0.790	0.757	0.847	-	-	0	-	0.00%
2023-03-07	0.096	0.096	0.105	-	-	500	44	0.0880	0.790	0.790	0.864	-	-	61	0.7241	0.00%
2023-03-06	0.096	0.095	0.100	0.095	0.096	5,500	522	0.0949	0.790	0.782	0.823	0.782	0.790	668	0.7809	-4.95%
2023-03-03	0.101	0.101	0.110	-	-	0	0	-	0.831	0.831	0.905	-	-	0	-	0.00%
2023-03-02	0.101	0.100	0.113	-	-	500	47	0.0940	0.831	0.823	0.930	-	-	61	0.7734	0.00%
2023-03-01	0.101	0.096	0.101	0.101	0.101	4,500	434	0.0964	0.831	0.790	0.831	0.831	0.831	547	0.7935	-8.18%
2023-02-28	0.110	0.096	0.110	-	-	500	45	0.0900	0.905	0.790	0.905	-	-	61	0.7405	0.00%
2023-02-27	0.110	0.097	0.110	-	-	0	0	-	0.905	0.798	0.905	-	-	0	-	-2.65%
2023-02-24	0.113	0.098	0.115	-	-	0	0	-	0.930	0.806	0.946	-	-	0	-	0.00%
2023-02-23	0.113	0.101	0.113	0.112	0.114	355,000	40,085	0.1129	0.930	0.831	0.930	0.922	0.938	43,146	0.9291	-1.74%
2023-02-22	0.115	0.097	0.115	-	-	250	23	0.0920	0.946	0.798	0.946	-	-	30	0.7570	0.00%
2023-02-21	0.115	0.093	0.115	-	-	0	0	-	0.946	0.765	0.946	-	-	0	-	0.00%
2023-02-20	0.115	0.097	0.115	-	-	2,500	243	0.0972	0.946	0.798	0.946	-	-	304	0.7997	0.00%
2023-02-17	0.115	0.097	0.115	-	-	0	0	-	0.946	0.798	0.946	-	-	0	-	0.00%
2023-02-16	0.115	0.103	0.115	0.116	0.116	22,500	2,610	0.1160	0.946	0.847	0.946	0.954	0.954	2,735	0.9544	9.52%
2023-02-15	0.105	0.104	0.117	0.101	0.106	172,500	17,972	0.1042	0.864	0.856	0.963	0.831	0.872	20,965	0.8572	-0.94%
2023-02-14	0.106	0.105	0.120	0.104	0.106	7,250	748	0.1032	0.872	0.864	0.987	0.856	0.872	881	0.8489	-1.85%
2023-02-13	0.108	0.105	0.121	0.108	0.122	5,000	575	0.1150	0.889	0.864	0.996	0.889	1.004	608	0.9462	0.93%
2023-02-10	0.107	0.103	0.120	0.107	0.107	3,500	369	0.1054	0.880	0.847	0.987	0.880	0.880	425	0.8675	-0.93%
2023-02-09	0.108	0.107	0.126	-	-	0	0	-	0.889	0.880	1.037	-	-	0	-	0.00%
2023-02-08	0.108	0.107	0.123	-	-	0	0	-	0.889	0.880	1.012	-	-	0	-	0.00%
2023-02-07	0.108	0.107	0.121	0.108	0.108	2,500	270	0.1080	0.889	0.880	0.996	0.889	0.889	304	0.8886	-1.82%
2023-02-06	0.110	0.110	0.128	0.110	0.115	8,500	942	0.1108	0.905	0.905	1.053	0.905	0.946	1,033	0.9118	-6.78%
2023-02-03	0.118	0.112	0.129	-	-	0	0	-	0.971	0.922	1.061	-	-	0	-	0.00%
2023-02-02	0.118	0.118	0.126	0.116	0.126	485,000	60,915	0.1256	0.971	0.971	1.037	0.954	1.037	58,946	1.0334	-6.35%
2023-02-01	0.126	0.114	0.125	0.118	0.129	10,118,500	1,204,272	0.1190	1.037	0.938	1.028	0.971	1.061	1,229,787	0.9793	16.67%
2023-01-31	0.108	0.113	0.119	0.108	0.108	2,750	297	0.1080	0.889	0.930	0.979	0.889	0.889	334	0.8886	-10.00%
2023-01-30	0.120	0.107	0.120	-	-	750	76	0.1013	0.987	0.880	0.987	-	-	91	0.8338	0.00%
2023-01-27	0.120	0.112	0.122	-	-	1,500	162	0.1080	0.987	0.922	1.004	-	-	182	0.8886	0.00%
2023-01-26	0.120	0.115	0.120	0.120	0.120	50,500	6,056	0.1199	0.987	0.946	0.987	0.987	0.987	6,138	0.9867	-4.76%
2023-01-20	0.126	0.113	0.126	0.126	0.128	53,000	6,714	0.1267	1.037	0.930	1.037	1.037	1.053	6,442	1.0423	8.62%
2023-01-19	0.116	0.111	0.129	-	-	0	0	-	0.954	0.913	1.061	-	-	0	-	0.00%
2023-01-18	0.116	0.108	0.128	-	-	0	0	-	0.954	0.889	1.053	-	-	0	-	0.00%
2023-01-17	0.116	0.110	0.129	-	-	0	0	-	0.954	0.905	1.061	-	-	0	-	0.00%
2023-01-16	0.116	0.108	0.126	0.112	0.150	1,111,250	135,346	0.1218	0.954	0.889	1.037	0.922	1.234	135,060	1.0021	13.73%
2023-01-13	0.102	0.091	0.102	-	-	0	0	-	0.839	0.749	0.839	-	-	0	-	0.00%
2023-01-12	0.102	0.091	0.110	-	-	0	0	-	0.839	0.749	0.905	-	-	0	-	0.00%
2023-01-11	0.102	0.102	0.113	0.102	0.102	18,500	1,877	0.1015	0.839	0.839	0.930	0.839	0.839	2,248	0.8348	-1.92%
2023-01-10	0.104	0.104	0.113	0.103	0.106	45,750	4,793	0.1048	0.856	0.856	0.930	0.847	0.872	5,560	0.8620	-4.59%
2023-01-09	0.109	0.109	0.112	0.109	0.120	97,750	10,982	0.1123	0.897	0.897	0.922	0.897	0.987	11,880	0.9244	-2.68%
2023-01-06	0.112	0.106	0.120	0.106	0.107	5,250	557	0.1061	0.922	0.872	0.987	0.872	0.880	638	0.8729	3.70%
2023-01-05	0.108	0.106	0.120	-	-	0	0	-	0.889	0.872	0.987	-	-	0	-	0.00%
2023-01-04	0.108	0.108	0.120	0.107	0.108	156,250	18,595	0.1190	0.889	0.889	0.987	0.880	0.889	18,990	0.9792	-7.69%
2023-01-03	0.117	0.106	0.119	-	-	0	0	-	0.963	0.872	0.979	-	-	0	-	0.00%
2022-12-30	0.117	0.106	0.119	-	-	1,000	101	0.1010	0.963	0.872	0.979	-	-	122	0.8310	0.00%
2022-12-29	0.117	0.105	0.117	0.105	0.130	57,500	6,585	0.1145	0.963	0.864	0.963	0.864	1.070	6,988	0.9423	-0.85%
2022-12-28	0.118	0.103	0.120	0.102	0.119	36,500	4,172	0.1143	0.971	0.847	0.987	0.839	0.979	4,436	0.9405	8.26%
2022-12-23	0.109	0.101	0.110	0.101	0.109	140,000	14,430	0.1031	0.897	0.831	0.905	0.831	0.897	17,015	0.8481	3.81%
2022-12-22	0.105	0.099	0.110	-	-	0	0	-	0.864	0.815	0.905	-	-	0	-	0.00%
2022-12-21	0.105	0.105	0.108	-	-	0	0	-	0.864	0.864	0.889	-	-	0	-	0.96%
2022-12-20	0.104	0.102	0.104	0.103	0.120	170,000	19,727	0.1160	0.856	0.839	0.856	0.847	0.987	20,662	0.9548	-2.80%
2022-12-19	0.107	0.101	0.120	-	-	0	0	-	0.880	0.831	0.987	-	-	0	-	0.00%
2022-12-16	0.107	0.102	0.120	-	-	250	24	0.0960	0.880	0.839	0.987	-	-	30	0.7899	0.00%
2022-12-15	0.107	0.104	0.120	-	-	0	0	-	0.880	0.856	0.987	-	-	0	-	0.00%
2022-12-14	0.107	0.107	0.113	0.106	0.106	3,000	315	0.1050	0.880	0.880	0.930	0.872	0.872	365	0.8639	-10.08%
2022-12-13	0.119	0.105	0.122	-	-	0	0	-	0.979	0.864	1.004	-	-	0	-	0.00%
2022-12-12	0.119	0.106	0.120	-	-	0	0	-	0.979	0.872	0.987	-	-	0	-	0.00%
2022-12-09	0.119	0.109	0.120	0.115	0.119	107,500	12,719	0.1183	0.979	0.897	0.987	0.946	0.979	13,065	0.9735	0.00%
2022-12-08	0.119	0.109	0.119	0.108	0.120	213,500	25,540	0.1196	0.979	0.897	0.979	0.889	0.987	25,948	0.9843	9.17%
2022-12-07	0.109	0.108	0.125	-	-	1,500	147	0.0980	0.897	0.889	1.028	-	-	182	0.8063	0.00%
2022-12-06	0.109	0.108	0.125	-	-	0	0	-	0.897	0.889	1.028	-	-	0	-	1.87%
2022-12-05	0.107	0.107	0.120	0.102	0.102	2,500	255	0.1020	0.880	0.880	0.987	0.839	0.839	304	0.8392	0.00%
2022-12-02	0.107	0.098	0.107	-	-	15,750	1,765	0.1121	0.880	0.806	0.880	-	-	1,914	0.9220	-5.31%
2022-12-01	0.113	0.098	0.113	-	-	0	0	-	0.930	0.806	0.930	-	-	0	-	-0.88%
2022-11-30	0.114	0.096	0.118	0.105	0.114	75,750	8,576	0.1132	0.938	0.790	0.971	0.864	0.938	9,207	0.9315	20.00%
2022-11-29	0.095	0.095	0.115	0.095	0.095	8,500	797	0.0938	0.782	0.782	0.946	0.782	0.782	1,033	0.7715	-8.65%
2022-11-28	0.104	0.096	0.110	-	-	0	0	-	0.856	0.790	0.905	-	-	0	-	0.00%
2022-11-25	0.104	0.097	0.119	-	-	250	21	0.0840	0.856	0.798	0.979	-	-	30	0.6911	0.00%
2022-11-24	0.104	0.096	0.119	-	-	500	44	0.0880	0.856	0.790	0.979	-	-	61	0.7241	0.00%
2022-11-23	0.104	0.095	0.118	0.104	0.104	115,000	12,042	0.1047	0.856	0.782	0.971	0.856	0.856	13,977	0.8616	7.22%
2022-11-22	0.097	0.097	0.119	-	-	250	21	0.0840	0.798	0.798	0.979	-	-	30	0.6911	0.00%
2022-11-21	0.097	0.095	0.119	-	-	0	0	-	0.798	0.782	0.979	-	-	0	-	0.00%
2022-11-18	0.097	0.095	0.119	0.097	0.097	3,000	285	0.0950	0.798	0.782	0.979	0.798	0.798	365	0.7816	-3.96%
2022-11-17	0.101	0.095	0.119	-	-	0	0	-	0.831	0.782	0.979	-	-	0	-	0.00%
2022-11-16	0.101	0.096	0.119	-	-	0	0	-	0.831	0.790	0.979	-	-	0	-	0.00%
2022-11-15	0.101	0.098	0.119	-	-	0	0	-	0.831	0.806	0.979	-	-	0	-	0.00%
2022-11-14	0.101	0.101	0.120	0.096	0.105	667,500	73,190	0.1096	0.831	0.831	0.987	0.790	0.864	81,127	0.9022	-3.81%
2022-11-11	0.105	0.101	0.118	0.100	0.105	27,500	2,862	0.1041	0.864	0.831	0.971	0.823	0.864	3,342	0.8563	5.00%
2022-11-10	0.100	0.100	0.109	0.100	0.100	5,250	523	0.0996	0.823	0.823	0.897	0.823	0.823	638	0.8197	5.26%
2022-11-09	0.095	0.092	0.107	-	-	1,250	107	0.0856	0.782	0.757	0.880	-	-	152	0.7043	0.00%
2022-11-08	0.095	0.092	0.107	-	-	0	0	-	0.782	0.757	0.880	-	-	0	-	0.00%
2022-11-07	0.095	0.095	0.107	-	-	0	0	-	0.782	0.782	0.880	-	-	0	-	0.00%
2022-11-04	0.095	0.095	0.113	0.093	0.095	5,000	470	0.0940	0.782	0.782	0.930	0.765	0.782	608	0.7734	-5.94%
2022-11-03	0.101	0.100	0.111	-	-	0	0	-	0.831	0.823	0.913	-	-	0	-	0.00%
2022-11-02	0.101	0.101	0.113	0.101	0.101	15,250	1,537	0.1008	0.831	0.831	0.930	0.831	0.831	1,853	0.8293	-0.98%
2022-11-01	0.102	0.102	0.113	-	-	1,000	96	0.0960	0.839	0.839	0.930	-	-	122	0.7899	0.99%
2022-10-31	0.101	0.101	0.103	0.101	0.103	5,000	510	0.1020	0.831	0.831	0.847	0.831	0.847	608	0.8392	-10.62%
2022-10-28	0.113	0.101	0.113	0.101	0.113	100,000	10,182	0.1018	0.930	0.831	0.930	0.831	0.930	12,154	0.8378	8.65%
2022-10-27	0.104	0.101	0.118	-	-	0	0	-	0.856	0.831	0.971	-	-	0	-	0.00%
2022-10-26	0.104	0.101	0.118	0.104	0.104	12,500	1,300	0.1040	0.856	0.831	0.971	0.856	0.856	1,519	0.8557	1.96%
2022-10-25	0.102	0.101	0.103	0.102	0.120	710,000	84,692	0.1193	0.839	0.831	0.847	0.839	0.987	86,292	0.9815	-9.73%
2022-10-24	0.113	0.102	0.113	0.100	0.114	3,512,500	383,962	0.1093	0.930	0.839	0.930	0.823	0.938	426,904	0.8994	7.62%
2022-10-21	0.105	0.105	0.120	0.103	0.105	9,250	954	0.1031	0.864	0.864	0.987	0.847	0.864	1,124	0.8486	-1.87%
2022-10-20	0.107	0.107	0.123	0.106	0.107	23,250	2,449	0.1053	0.880	0.880	1.012	0.872	0.880	2,826	0.8667	-10.83%
2022-10-19	0.120	0.107	0.122	0.108	0.120	150,000	17,740	0.1183	0.987	0.880	1.004	0.889	0.987	18,231	0.9731	13.21%
2022-10-18	0.106	0.106	0.112	0.095	0.106	889,250	93,331	0.1050	0.872	0.872	0.922	0.782	0.872	108,078	0.8636	6.00%
2022-10-17	0.100	0.100	0.109	-	-	250	22	0.0880	0.823	0.823	0.897	-	-	30	0.7241	0.00%
2022-10-14	0.100	0.094	0.100	-	-	0	0	-	0.823	0.773	0.823	-	-	0	-	0.00%
2022-10-13	0.100	0.100	0.105	0.100	0.106	220,000	23,012	0.1046	0.823	0.823	0.864	0.823	0.872	26,738	0.8606	-4.76%
2022-10-12	0.105	0.105	0.128	0.105	0.113	607,500	66,430	0.1093	0.864	0.864	1.053	0.864	0.930	73,835	0.8997	-6.25%
2022-10-11	0.112	0.112	0.125	0.112	0.113	52,750	5,913	0.1121	0.922	0.922	1.028	0.922	0.930	6,411	0.9223	5.66%
2022-10-10	0.106	0.105	0.124	0.105	0.106	102,501	10,765	0.1050	0.872	0.864	1.020	0.864	0.872	12,458	0.8641	0.95%
2022-10-07	0.105	0.104	0.120	0.105	0.106	5,500	577	0.1049	0.864	0.856	0.987	0.864	0.872	668	0.8632	-14.63%
2022-10-06	0.123	0.107	0.123	-	-	0	0	-	1.012	0.880	1.012	-	-	0	-	0.00%
2022-10-05	0.123	0.107	0.123	-	-	1,750	178	0.1017	1.012	0.880	1.012	-	-	213	0.8369	-0.81%
2022-10-03	0.124	0.106	0.124	-	-	0	0	-	1.020	0.872	1.020	-	-	0	-	0.00%
2022-09-30	0.124	0.112	0.126	0.115	0.129	1,553,500	192,056	0.1236	1.020	0.922	1.037	0.946	1.061	188,810	1.0172	13.76%
2022-09-29	0.109	0.102	0.116	-	-	0	0	-	0.897	0.839	0.954	-	-	0	-	0.00%
2022-09-28	0.109	0.103	0.114	-	-	250	23	0.0920	0.897	0.847	0.938	-	-	30	0.7570	0.00%
2022-09-27	0.109	0.109	0.114	0.102	0.112	127,500	14,007	0.1099	0.897	0.897	0.938	0.839	0.922	15,496	0.9039	5.83%
2022-09-26	0.103	0.102	0.103	-	-	0	0	-	0.847	0.839	0.847	-	-	0	-	0.00%
2022-09-23	0.103	0.103	0.110	0.103	0.103	40,000	4,120	0.1030	0.847	0.847	0.905	0.847	0.847	4,862	0.8475	-1.90%
2022-09-22	0.105	0.103	0.115	-	-	500	46	0.0920	0.864	0.847	0.946	-	-	61	0.7570	0.00%
2022-09-21	0.105	0.103	0.105	-	-	0	0	-	0.864	0.847	0.864	-	-	0	-	-1.87%
2022-09-20	0.107	0.103	0.115	-	-	0	0	-	0.880	0.847	0.946	-	-	0	-	0.00%
2022-09-19	0.107	0.102	0.115	-	-	0	0	-	0.880	0.839	0.946	-	-	0	-	0.00%
2022-09-16	0.107	0.107	0.115	0.107	0.107	11,500	1,220	0.1061	0.880	0.880	0.946	0.880	0.880	1,398	0.8729	0.00%
2022-09-15	0.107	0.107	0.110	0.107	0.110	37,750	4,143	0.1097	0.880	0.880	0.905	0.880	0.905	4,588	0.9030	-11.57%
2022-09-14	0.121	0.110	0.121	-	-	0	0	-	0.996	0.905	0.996	-	-	0	-	0.00%
2022-09-13	0.121	0.110	0.126	0.110	0.121	132,750	14,807	0.1115	0.996	0.905	1.037	0.905	0.996	16,134	0.9177	10.00%
2022-09-09	0.110	0.103	0.121	0.110	0.110	4,000	430	0.1075	0.905	0.847	0.996	0.905	0.905	486	0.8845	-2.65%
2022-09-08	0.113	0.110	0.123	-	-	500	52	0.1040	0.930	0.905	1.012	-	-	61	0.8557	0.00%
2022-09-07	0.113	0.113	0.125	0.113	0.113	2,500	282	0.1128	0.930	0.930	1.028	0.930	0.930	304	0.9281	-0.88%
2022-09-06	0.114	0.113	0.120	-	-	0	0	-	0.938	0.930	0.987	-	-	0	-	0.00%
2022-09-05	0.114	0.114	0.124	0.113	0.113	3,250	362	0.1114	0.938	0.938	1.020	0.930	0.930	395	0.9165	0.00%
2022-09-02	0.114	0.114	0.130	0.112	0.112	22,500	2,525	0.1122	0.938	0.938	1.070	0.922	0.922	2,735	0.9233	1.79%
2022-09-01	0.112	0.111	0.112	0.111	0.130	42,750	5,223	0.1222	0.922	0.913	0.922	0.913	1.070	5,196	1.0052	-9.68%
2022-08-31	0.124	0.112	0.128	-	-	500	53	0.1060	1.020	0.922	1.053	-	-	61	0.8722	0.00%
2022-08-30	0.124	0.109	0.124	0.107	0.124	45,000	5,346	0.1188	1.020	0.897	1.020	0.880	1.020	5,469	0.9775	3.33%
2022-08-29	0.120	0.113	0.120	-	-	0	0	-	0.987	0.930	0.987	-	-	0	-	-1.64%
2022-08-26	0.122	0.113	0.124	-	-	0	0	-	1.004	0.930	1.020	-	-	0	-	0.00%
2022-08-25	0.122	0.110	0.122	0.121	0.122	30,000	3,635	0.1212	1.004	0.905	1.004	0.996	1.004	3,646	0.9969	7.02%
2022-08-24	0.114	0.110	0.121	0.110	0.110	2,500	275	0.1100	0.938	0.905	0.996	0.905	0.905	304	0.9051	-1.72%
2022-08-23	0.116	0.112	0.116	-	-	0	0	-	0.954	0.922	0.954	-	-	0	-	-4.92%
2022-08-22	0.122	0.111	0.122	-	-	500	52	0.1040	1.004	0.913	1.004	-	-	61	0.8557	-0.81%
2022-08-19	0.123	0.110	0.123	0.123	0.123	30,000	3,690	0.1230	1.012	0.905	1.012	1.012	1.012	3,646	1.0120	10.81%
2022-08-18	0.111	0.111	0.125	0.111	0.115	167,500	19,055	0.1138	0.913	0.913	1.028	0.913	0.946	20,358	0.9360	-2.63%
2022-08-17	0.114	0.114	0.127	0.114	0.114	8,250	936	0.1135	0.938	0.938	1.045	0.938	0.938	1,003	0.9335	-5.00%
2022-08-16	0.120	0.113	0.120	0.113	0.124	33,500	4,111	0.1227	0.987	0.930	0.987	0.930	1.020	4,072	1.0097	0.84%
2022-08-15	0.119	0.113	0.119	-	-	0	0	-	0.979	0.930	0.979	-	-	0	-	-0.83%
2022-08-12	0.120	0.113	0.124	-	-	250	26	0.1040	0.987	0.930	1.020	-	-	30	0.8557	0.00%
2022-08-11	0.120	0.113	0.120	-	-	0	0	-	0.987	0.930	0.987	-	-	0	-	-3.23%
2022-08-10	0.124	0.113	0.124	-	-	750	80	0.1067	1.020	0.930	1.020	-	-	91	0.8776	0.00%
2022-08-09	0.124	0.114	0.125	-	-	250	27	0.1080	1.020	0.938	1.028	-	-	30	0.8886	0.00%
2022-08-08	0.124	0.111	0.124	-	-	1,000	105	0.1050	1.020	0.913	1.020	-	-	122	0.8639	0.00%
2022-08-05	0.124	0.110	0.124	0.124	0.124	3,000	362	0.1207	1.020	0.905	1.020	1.020	1.020	365	0.9928	0.00%
2022-08-04	0.124	0.110	0.124	0.106	0.125	13,000	1,563	0.1202	1.020	0.905	1.020	0.872	1.028	1,580	0.9892	3.33%
2022-08-03	0.120	0.106	0.125	0.120	0.120	18,000	2,150	0.1194	0.987	0.872	1.028	0.987	0.987	2,188	0.9828	0.00%
2022-08-02	0.120	0.110	0.125	0.110	0.120	100,500	11,168	0.1111	0.987	0.905	1.028	0.905	0.987	12,215	0.9143	-3.23%
2022-08-01	0.124	0.104	0.125	0.110	0.124	3,038,500	334,352	0.1100	1.020	0.856	1.028	0.905	1.020	369,295	0.9054	20.39%
2022-07-29	0.103	0.102	0.103	0.103	0.103	25,250	2,598	0.1029	0.847	0.839	0.847	0.847	0.847	3,069	0.8466	0.00%
2022-07-28	0.103	0.102	0.103	0.103	0.103	7,750	797	0.1028	0.847	0.839	0.847	0.847	0.847	942	0.8461	-6.36%
2022-07-27	0.110	0.102	0.118	0.103	0.103	5,250	520	0.0990	0.905	0.839	0.971	0.847	0.847	638	0.8149	1.85%
2022-07-26	0.108	0.104	0.118	-	-	750	72	0.0960	0.889	0.856	0.971	-	-	91	0.7899	0.00%
2022-07-25	0.108	0.102	0.118	-	-	1,250	119	0.0952	0.889	0.839	0.971	-	-	152	0.7833	0.00%
2022-07-22	0.108	0.108	0.118	0.108	0.108	9,250	990	0.1070	0.889	0.889	0.971	0.889	0.889	1,124	0.8806	0.00%
2022-07-21	0.108	0.108	0.118	0.108	0.108	6,000	641	0.1068	0.889	0.889	0.971	0.889	0.889	729	0.8790	0.00%
2022-07-20	0.108	0.108	0.109	0.107	0.107	2,750	293	0.1065	0.889	0.889	0.897	0.880	0.880	334	0.8766	0.93%
2022-07-19	0.107	0.107	0.109	0.107	0.120	28,000	3,319	0.1185	0.880	0.880	0.897	0.880	0.987	3,403	0.9753	-10.83%
2022-07-18	0.120	0.107	0.120	0.106	0.124	67,000	7,895	0.1178	0.987	0.880	0.987	0.872	1.020	8,143	0.9695	13.21%
2022-07-15	0.106	0.106	0.120	0.106	0.106	2,500	265	0.1060	0.872	0.872	0.987	0.872	0.872	304	0.8722	0.00%
2022-07-14	0.106	0.106	0.107	0.106	0.106	3,250	339	0.1043	0.872	0.872	0.880	0.872	0.872	395	0.8582	-6.19%
2022-07-13	0.113	0.110	0.119	-	-	50,000	5,500	0.1100	0.930	0.905	0.979	-	-	6,077	0.9051	0.00%
2022-07-12	0.113	0.106	0.120	-	-	0	0	-	0.930	0.872	0.987	-	-	0	-	0.00%
2022-07-11	0.113	0.106	0.120	0.113	0.113	30,000	3,390	0.1130	0.930	0.872	0.987	0.930	0.930	3,646	0.9297	0.00%
2022-07-08	0.113	0.113	0.118	0.106	0.118	320,750	34,905	0.1088	0.930	0.930	0.971	0.872	0.971	38,983	0.8954	5.61%
2022-07-07	0.107	0.106	0.108	0.107	0.125	63,500	7,103	0.1119	0.880	0.872	0.889	0.880	1.028	7,718	0.9204	3.88%
2022-07-06	0.103	0.103	0.114	0.103	0.103	6,094	623	0.1022	0.847	0.847	0.938	0.847	0.847	741	0.8411	-8.04%
2022-07-05	0.112	0.108	0.112	0.105	0.113	771,500	82,649	0.1071	0.922	0.889	0.922	0.864	0.930	93,767	0.8814	-6.67%
2022-07-04	0.120	0.114	0.120	0.120	0.120	7,500	900	0.1200	0.987	0.938	0.987	0.987	0.987	912	0.9873	-6.98%
2022-06-30	0.129	0.114	0.129	-	-	0	0	-	1.061	0.938	1.061	-	-	0	-	0.00%
2022-06-29	0.129	0.113	0.129	0.129	0.129	3,000	377	0.1257	1.061	0.930	1.061	1.061	1.061	365	1.0340	0.78%
2022-06-28	0.128	0.117	0.129	0.115	0.128	519,500	66,421	0.1279	1.053	0.963	1.061	0.946	1.053	63,139	1.0520	-0.78%
2022-06-27	0.129	0.113	0.129	-	-	250	26	0.1040	1.061	0.930	1.061	-	-	30	0.8557	0.00%
2022-06-24	0.129	0.114	0.129	0.129	0.129	2,750	351	0.1276	1.061	0.938	1.061	1.061	1.061	334	1.0502	0.00%
2022-06-23	0.129	0.113	0.129	0.128	0.130	111,250	14,344	0.1289	1.061	0.930	1.061	1.053	1.070	13,521	1.0609	7.50%
2022-06-22	0.120	0.118	0.128	0.113	0.130	451,500	58,031	0.1285	0.987	0.971	1.053	0.930	1.070	54,875	1.0575	8.11%
2022-06-21	0.111	0.101	0.120	0.102	0.120	73,500	8,109	0.1103	0.913	0.831	0.987	0.839	0.987	8,933	0.9077	11.00%
2022-06-20	0.100	0.098	0.100	-	-	0	0	-	0.823	0.806	0.823	-	-	0	-	0.00%
2022-06-17	0.100	0.096	0.100	0.100	0.101	130,000	13,007	0.1001	0.823	0.790	0.823	0.823	0.831	15,800	0.8232	-4.76%
2022-06-16	0.105	0.105	0.120	0.103	0.105	5,000	520	0.1040	0.864	0.864	0.987	0.847	0.864	608	0.8557	-8.70%
2022-06-15	0.115	0.115	0.130	0.110	0.110	3,500	366	0.1046	0.946	0.946	1.070	0.905	0.905	425	0.8604	0.00%
2022-06-14	0.115	0.106	0.129	-	-	0	0	-	0.946	0.872	1.061	-	-	0	-	0.00%
2022-06-13	0.115	0.104	0.130	-	-	0	0	-	0.946	0.856	1.070	-	-	0	-	0.00%
2022-06-10	0.115	0.109	0.130	-	-	0	0	-	0.946	0.897	1.070	-	-	0	-	0.00%
2022-06-09	0.115	0.110	0.130	-	-	500	50	0.1000	0.946	0.905	1.070	-	-	61	0.8228	4.55%
2022-06-08	0.110	0.104	0.130	-	-	750	75	0.1000	0.905	0.856	1.070	-	-	91	0.8228	0.00%
2022-06-07	0.110	0.110	0.130	-	-	0	0	-	0.905	0.905	1.070	-	-	0	-	0.00%
2022-06-06	0.110	0.110	0.125	-	-	0	0	-	0.905	0.905	1.028	-	-	0	-	0.00%
2022-06-02	0.110	0.097	0.120	-	-	0	0	-	0.905	0.798	0.987	-	-	0	-	0.00%
2022-06-01	0.110	0.103	0.110	-	-	0	0	-	0.905	0.847	0.905	-	-	0	-	-8.33%
2022-05-31	0.120	0.103	0.120	0.120	0.120	15,250	1,827	0.1198	0.987	0.847	0.987	0.987	0.987	1,853	0.9857	0.00%
2022-05-30	0.120	0.109	0.120	-	-	0	0	-	0.987	0.897	0.987	-	-	0	-	-4.00%
2022-05-27	0.125	0.109	0.125	0.102	0.125	102,500	10,592	0.1033	1.028	0.897	1.028	0.839	1.028	12,458	0.8502	8.70%
2022-05-26	0.115	0.106	0.129	-	-	250	25	0.1000	0.946	0.872	1.061	-	-	30	0.8228	0.00%
2022-05-25	0.115	0.106	0.128	-	-	0	0	-	0.946	0.872	1.053	-	-	0	-	0.00%
2022-05-24	0.115	0.102	0.129	-	-	0	0	-	0.946	0.839	1.061	-	-	0	-	0.00%
2022-05-23	0.115	0.108	0.115	0.104	0.115	23,750	2,652	0.1117	0.946	0.889	0.946	0.856	0.946	2,887	0.9187	3.60%
2022-05-20	0.111	0.111	0.115	0.110	0.130	172,500	20,677	0.1199	0.913	0.913	0.946	0.905	1.070	20,965	0.9862	-5.93%
2022-05-19	0.118	0.108	0.125	-	-	0	0	-	0.971	0.889	1.028	-	-	0	-	0.00%
2022-05-18	0.118	0.102	0.119	-	-	0	0	-	0.971	0.839	0.979	-	-	0	-	0.00%
2022-05-17	0.118	0.111	0.120	0.111	0.111	100,000	11,100	0.1110	0.971	0.913	0.987	0.913	0.913	12,154	0.9133	6.31%
2022-05-16	0.111	0.101	0.111	0.111	0.111	137,500	15,262	0.1110	0.913	0.831	0.913	0.913	0.913	16,712	0.9133	0.91%
2022-05-13	0.110	0.095	0.110	0.095	0.110	105,000	11,092	0.1056	0.905	0.782	0.905	0.782	0.905	12,762	0.8692	22.22%
2022-05-12	0.090	0.087	0.109	-	-	0	0	-	0.741	0.716	0.897	-	-	0	-	0.00%
2022-05-11	0.090	0.088	0.102	0.090	0.090	292,500	26,325	0.0900	0.741	0.724	0.839	0.741	0.741	35,550	0.7405	3.45%
2022-05-10	0.087	0.086	0.087	0.086	0.090	582,500	50,682	0.0870	0.716	0.708	0.716	0.708	0.741	70,796	0.7159	1.16%
2022-05-06	0.086	0.084	0.102	0.086	0.086	62,750	5,393	0.0859	0.708	0.691	0.839	0.708	0.708	7,627	0.7071	0.00%
2022-05-05	0.086	0.085	0.088	0.084	0.088	112,000	9,423	0.0841	0.708	0.699	0.724	0.691	0.724	13,612	0.6922	-2.27%
2022-05-04	0.088	0.085	0.102	-	-	0	0	-	0.724	0.699	0.839	-	-	0	-	-2.22%
2022-05-03	0.090	0.085	0.090	-	-	0	0	-	0.741	0.699	0.741	-	-	0	-	-3.23%
2022-04-29	0.093	0.085	0.093	-	-	500	38	0.0760	0.765	0.699	0.765	-	-	61	0.6253	0.00%
2022-04-28	0.093	0.085	0.093	-	-	750	59	0.0787	0.765	0.699	0.765	-	-	91	0.6473	-1.06%
2022-04-27	0.094	0.086	0.096	0.096	0.099	30,500	2,935	0.0962	0.773	0.708	0.790	0.790	0.815	3,707	0.7918	0.00%
2022-04-26	0.094	0.086	0.100	-	-	0	0	-	0.773	0.708	0.823	-	-	0	-	0.00%
2022-04-25	0.094	0.086	0.103	0.086	0.094	400,750	35,384	0.0883	0.773	0.708	0.847	0.708	0.773	48,707	0.7265	3.30%
2022-04-22	0.091	0.090	0.095	0.091	0.099	435,000	40,760	0.0937	0.749	0.741	0.782	0.749	0.815	52,869	0.7710	-6.19%
2022-04-21	0.097	0.094	0.097	-	-	0	0	-	0.798	0.773	0.798	-	-	0	-	0.00%
2022-04-20	0.097	0.101	0.106	0.097	0.098	27,750	2,691	0.0970	0.798	0.831	0.872	0.798	0.806	3,373	0.7979	-3.00%
2022-04-19	0.100	0.100	0.119	-	-	0	0	-	0.823	0.823	0.979	-	-	0	-	0.00%
2022-04-14	0.100	0.093	0.110	0.101	0.101	3,750	366	0.0976	0.823	0.765	0.905	0.831	0.831	456	0.8030	-0.99%
2022-04-13	0.101	0.097	0.103	0.101	0.103	133,250	13,596	0.1020	0.831	0.798	0.847	0.831	0.847	16,195	0.8395	1.00%
2022-04-12	0.100	0.097	0.102	0.097	0.102	35,000	3,462	0.0989	0.823	0.798	0.839	0.798	0.839	4,254	0.8139	-1.96%
2022-04-11	0.102	0.097	0.102	0.097	0.104	106,000	10,457	0.0987	0.839	0.798	0.839	0.798	0.856	12,883	0.8117	0.99%
2022-04-08	0.101	0.100	0.105	0.100	0.100	20,000	2,000	0.1000	0.831	0.823	0.864	0.823	0.823	2,431	0.8228	1.00%
2022-04-07	0.100	0.100	0.104	0.100	0.104	537,500	54,467	0.1013	0.823	0.823	0.856	0.823	0.856	65,327	0.8338	-3.85%
2022-04-06	0.104	0.103	0.113	0.104	0.114	116,000	12,172	0.1049	0.856	0.847	0.930	0.856	0.938	14,098	0.8634	-0.95%
2022-04-04	0.105	0.105	0.106	0.100	0.115	966,500	102,333	0.1059	0.864	0.864	0.872	0.823	0.946	117,467	0.8712	-1.87%
2022-04-01	0.107	0.105	0.118	0.104	0.120	10,500	1,138	0.1084	0.880	0.864	0.971	0.856	0.987	1,276	0.8917	-10.08%
2022-03-31	0.119	0.109	0.119	-	-	1,250	133	0.1064	0.979	0.897	0.979	-	-	152	0.8754	0.00%
2022-03-30	0.119	0.107	0.120	0.120	0.120	3,000	350	0.1167	0.979	0.880	0.987	0.987	0.987	365	0.9599	-0.83%
2022-03-29	0.120	0.108	0.120	0.104	0.120	556,750	61,306	0.1101	0.987	0.889	0.987	0.856	0.987	67,667	0.9060	4.35%
2022-03-28	0.115	0.110	0.115	0.115	0.115	2,750	314	0.1142	0.946	0.905	0.946	0.946	0.946	334	0.9395	-3.36%
2022-03-25	0.119	0.107	0.119	0.105	0.120	29,250	3,271	0.1118	0.979	0.880	0.979	0.864	0.987	3,555	0.9201	-1.65%
2022-03-24	0.121	0.111	0.121	0.121	0.122	218,000	26,377	0.1210	0.996	0.913	0.996	0.996	1.004	26,495	0.9955	-0.82%
2022-03-23	0.122	0.111	0.122	0.124	0.124	80,000	9,920	0.1240	1.004	0.913	1.004	1.020	1.020	9,723	1.0203	-1.61%
2022-03-22	0.124	0.111	0.124	0.124	0.124	37,500	4,650	0.1240	1.020	0.913	1.020	1.020	1.020	4,558	1.0203	-1.59%
2022-03-21	0.126	0.115	0.126	-	-	750	80	0.1067	1.037	0.946	1.037	-	-	91	0.8776	-0.79%
2022-03-18	0.127	0.113	0.127	0.127	0.130	22,750	2,902	0.1276	1.045	0.930	1.045	1.045	1.070	2,765	1.0495	0.00%
2022-03-17	0.127	0.116	0.127	0.107	0.128	2,279,500	265,079	0.1163	1.045	0.954	1.045	0.880	1.053	277,047	0.9568	18.69%
2022-03-16	0.107	0.102	0.110	0.100	0.111	1,828,750	186,209	0.1018	0.880	0.839	0.905	0.823	0.913	222,263	0.8378	0.94%
2022-03-15	0.106	0.101	0.107	0.106	0.125	300,250	32,175	0.1072	0.872	0.831	0.880	0.872	1.028	36,492	0.8817	-13.82%
2022-03-14	0.123	0.114	0.123	0.123	0.128	42,250	5,200	0.1231	1.012	0.938	1.012	1.012	1.053	5,135	1.0127	7.89%
2022-03-11	0.114	0.114	0.125	0.113	0.128	46,250	5,387	0.1165	0.938	0.938	1.028	0.930	1.053	5,621	0.9583	-6.56%
2022-03-10	0.122	0.122	0.127	0.122	0.122	179,500	21,973	0.1224	1.004	1.004	1.045	1.004	1.004	21,816	1.0072	-5.43%
2022-03-09	0.129	0.120	0.130	0.121	0.131	120,000	14,620	0.1218	1.061	0.987	1.070	0.996	1.078	14,585	1.0024	-1.53%
2022-03-08	0.131	0.124	0.131	0.131	0.131	145,000	18,505	0.1276	1.078	1.020	1.078	1.078	1.078	17,623	1.0500	0.00%
2022-03-07	0.131	0.125	0.131	0.130	0.131	45,000	5,855	0.1301	1.078	1.028	1.078	1.070	1.078	5,469	1.0705	0.77%
2022-03-04	0.130	0.123	0.130	0.121	0.130	340,000	41,225	0.1213	1.070	1.012	1.070	0.996	1.070	41,323	0.9976	-0.76%
2022-03-03	0.131	0.127	0.131	-	-	2,000	237	0.1185	1.078	1.045	1.078	-	-	243	0.9750	0.00%
2022-03-02	0.131	0.125	0.132	0.126	0.133	9,250	1,184	0.1280	1.078	1.028	1.086	1.037	1.094	1,124	1.0532	0.00%
2022-03-01	0.131	0.125	0.131	0.124	0.136	2,453,750	319,110	0.1300	1.078	1.028	1.078	1.020	1.119	298,225	1.0700	6.50%
2022-02-28	0.123	0.120	0.123	0.123	0.132	1,617,500	202,065	0.1249	1.012	0.987	1.012	1.012	1.086	196,588	1.0279	-0.81%
2022-02-25	0.124	0.123	0.130	0.124	0.130	735,000	91,525	0.1245	1.020	1.012	1.070	1.020	1.070	89,331	1.0246	-4.62%
2022-02-24	0.130	0.124	0.130	0.120	0.135	932,500	116,805	0.1253	1.070	1.020	1.070	0.987	1.111	113,335	1.0306	-7.14%
2022-02-23	0.140	0.133	0.140	0.135	0.149	497,750	67,504	0.1356	1.152	1.094	1.152	1.111	1.226	60,496	1.1158	-1.41%
2022-02-22	0.142	0.142	0.144	0.142	0.160	776,250	111,859	0.1441	1.168	1.168	1.185	1.168	1.316	94,344	1.1856	-1.39%
2022-02-21	0.144	0.142	0.148	0.144	0.144	4,500	632	0.1404	1.185	1.168	1.218	1.185	1.185	547	1.1556	-3.36%
2022-02-18	0.149	0.142	0.149	-	-	250	33	0.1320	1.226	1.168	1.226	-	-	30	1.0861	-0.67%
2022-02-17	0.150	0.143	0.150	0.150	0.155	267,750	40,589	0.1516	1.234	1.177	1.234	1.234	1.275	32,542	1.2473	4.90%
2022-02-16	0.143	0.143	0.150	0.142	0.151	14,000	2,018	0.1441	1.177	1.177	1.234	1.168	1.242	1,702	1.1860	-5.92%
2022-02-15	0.152	0.145	0.163	0.142	0.164	290,750	47,306	0.1627	1.251	1.193	1.341	1.168	1.349	35,337	1.3387	-2.56%
2022-02-14	0.156	0.143	0.160	-	-	0	0	-	1.284	1.177	1.316	-	-	0	-	0.00%
2022-02-11	0.156	0.151	0.160	0.151	0.160	11,500	1,753	0.1524	1.284	1.242	1.316	1.242	1.316	1,398	1.2542	-1.27%
2022-02-10	0.158	0.155	0.160	0.156	0.162	384,250	60,485	0.1574	1.300	1.275	1.316	1.284	1.333	46,701	1.2952	-0.63%
2022-02-09	0.159	0.159	0.169	0.158	0.169	451,500	71,942	0.1593	1.308	1.308	1.391	1.300	1.391	54,875	1.3110	3.25%
2022-02-08	0.154	0.153	0.160	0.154	0.160	1,680,500	262,927	0.1565	1.267	1.259	1.316	1.267	1.316	204,245	1.2873	-2.53%
2022-02-07	0.158	0.155	0.158	0.148	0.158	772,500	114,874	0.1487	1.300	1.275	1.300	1.218	1.300	93,888	1.2235	5.33%
2022-02-04	0.150	0.148	0.150	0.144	0.159	669,250	100,361	0.1500	1.234	1.218	1.234	1.185	1.308	81,340	1.2339	0.00%
2022-01-31	0.150	0.146	0.150	0.140	0.155	4,645,750	672,040	0.1447	1.234	1.201	1.234	1.152	1.275	564,637	1.1902	1.35%
2022-01-28	0.148	0.148	0.150	0.148	0.160	2,101,250	319,167	0.1519	1.218	1.218	1.234	1.218	1.316	255,383	1.2498	-1.33%
2022-01-27	0.150	0.145	0.150	0.146	0.152	1,841,750	275,993	0.1499	1.234	1.193	1.234	1.201	1.251	223,843	1.2330	-1.32%
2022-01-26	0.152	0.151	0.159	0.150	0.166	620,000	96,631	0.1559	1.251	1.242	1.308	1.234	1.366	75,354	1.2824	-9.52%
2022-01-25	0.168	0.158	0.170	0.168	0.170	254,000	44,935	0.1769	1.382	1.300	1.399	1.382	1.399	30,871	1.4556	3.70%
2022-01-24	0.162	0.162	0.175	0.153	0.176	180,500	31,145	0.1725	1.333	1.333	1.440	1.259	1.448	21,938	1.4197	0.00%
2022-01-21	0.162	0.160	0.170	0.160	0.162	24,000	3,831	0.1596	1.333	1.316	1.399	1.316	1.333	2,917	1.3134	1.25%
2022-01-20	0.160	0.155	0.160	-	-	1,750	261	0.1491	1.316	1.275	1.316	-	-	213	1.2271	0.00%
2022-01-19	0.160	0.155	0.159	0.160	0.199	238,500	38,810	0.1627	1.316	1.275	1.308	1.316	1.637	28,987	1.3389	-1.23%
2022-01-18	0.162	0.154	0.163	0.144	0.162	26,500	4,030	0.1521	1.333	1.267	1.341	1.185	1.333	3,221	1.2513	3.85%
2022-01-17	0.156	0.152	0.167	0.151	0.152	5,750	866	0.1506	1.284	1.251	1.374	1.242	1.251	699	1.2392	0.00%
2022-01-14	0.156	0.154	0.156	0.156	0.175	160,000	25,132	0.1571	1.284	1.267	1.284	1.284	1.440	19,446	1.2924	-7.69%
2022-01-13	0.169	0.160	0.169	0.138	0.170	1,064,750	164,253	0.1543	1.391	1.316	1.391	1.135	1.399	129,408	1.2693	12.42%
2022-01-12	0.185	0.187	0.188	0.177	0.188	680,750	123,325	0.1812	1.237	1.250	1.257	1.183	1.257	101,816	1.2112	-0.54%
2022-01-11	0.186	0.176	0.186	0.173	0.188	760,250	132,133	0.1738	1.244	1.177	1.244	1.157	1.257	113,707	1.1620	5.68%
2022-01-10	0.176	0.171	0.176	0.173	0.176	197,500	34,255	0.1734	1.177	1.143	1.177	1.157	1.177	29,539	1.1596	0.00%
2022-01-07	0.176	0.172	0.179	0.170	0.176	314,500	53,523	0.1702	1.177	1.150	1.197	1.137	1.177	47,038	1.1379	0.00%
2022-01-06	0.176	0.168	0.180	0.170	0.176	522,750	89,650	0.1715	1.177	1.123	1.203	1.137	1.177	78,185	1.1466	-1.12%
2022-01-05	0.178	0.175	0.178	0.178	0.188	695,000	123,950	0.1783	1.190	1.170	1.190	1.190	1.257	103,948	1.1924	-5.32%
2022-01-04	0.188	0.188	0.200	0.183	0.188	45,750	8,576	0.1875	1.257	1.257	1.337	1.224	1.257	6,843	1.2533	4.44%
2022-01-03	0.180	0.172	0.185	0.172	0.180	143,250	25,672	0.1792	1.203	1.150	1.237	1.150	1.203	21,425	1.1982	-3.23%
2021-12-31	0.186	0.178	0.186	-	-	0	0	-	1.244	1.190	1.244	-	-	0	-	0.00%
2021-12-30	0.186	0.175	0.186	-	-	1,250	215	0.1720	1.244	1.170	1.244	-	-	187	1.1500	-1.06%
2021-12-29	0.188	0.174	0.188	0.174	0.188	100,000	17,435	0.1744	1.257	1.163	1.257	1.163	1.257	14,957	1.1657	-1.05%
2021-12-28	0.190	0.176	0.200	0.190	0.190	3,000	560	0.1867	1.270	1.177	1.337	1.270	1.270	449	1.2481	2.15%
2021-12-24	0.186	0.186	0.187	0.175	0.186	28,250	5,027	0.1779	1.244	1.244	1.250	1.170	1.244	4,225	1.1898	-1.06%
2021-12-23	0.188	0.176	0.188	0.174	0.188	275,000	48,575	0.1766	1.257	1.177	1.257	1.163	1.257	41,130	1.1810	4.44%
2021-12-22	0.180	0.180	0.194	-	-	0	0	-	1.203	1.203	1.297	-	-	0	-	5.26%
2021-12-21	0.171	0.170	0.193	-	-	0	0	-	1.143	1.137	1.290	-	-	0	-	0.00%
2021-12-20	0.171	0.170	0.195	-	-	1,250	200	0.1600	1.143	1.137	1.304	-	-	187	1.0698	0.00%
2021-12-17	0.171	0.170	0.179	0.171	0.171	5,500	928	0.1687	1.143	1.137	1.197	1.143	1.143	823	1.1281	-9.04%
2021-12-16	0.188	0.175	0.188	-	-	0	0	-	1.257	1.170	1.257	-	-	0	-	-2.59%
2021-12-15	0.193	0.177	0.193	0.198	0.198	2,500	495	0.1980	1.290	1.183	1.290	1.324	1.324	374	1.3238	-2.53%
2021-12-14	0.198	0.176	0.198	-	-	250	46	0.1840	1.324	1.177	1.324	-	-	37	1.2302	-0.50%
2021-12-13	0.199	0.185	0.199	0.185	0.199	227,500	42,122	0.1852	1.331	1.237	1.331	1.237	1.331	34,026	1.2379	-1.49%
2021-12-10	0.202	0.176	0.202	0.182	0.202	707,224	130,823	0.1850	1.351	1.177	1.351	1.217	1.351	105,776	1.2368	9.19%
2021-12-09	0.185	0.177	0.197	-	-	0	0	-	1.237	1.183	1.317	-	-	0	-	0.00%
2021-12-08	0.185	0.178	0.196	0.185	0.185	5,000	881	0.1762	1.237	1.190	1.310	1.237	1.237	748	1.1781	-6.09%
2021-12-07	0.197	0.181	0.198	-	-	250	43	0.1720	1.317	1.210	1.324	-	-	37	1.1500	-1.01%
2021-12-06	0.199	0.167	0.199	0.172	0.199	43,750	7,628	0.1744	1.331	1.117	1.331	1.150	1.331	6,543	1.1657	15.03%
2021-12-03	0.173	0.173	0.192	0.168	0.173	9,000	1,525	0.1694	1.157	1.157	1.284	1.123	1.157	1,346	1.1329	-5.98%
2021-12-02	0.184	0.159	0.183	0.185	0.185	50,000	9,250	0.1850	1.230	1.063	1.224	1.237	1.237	7,478	1.2369	6.36%
2021-12-01	0.173	0.170	0.172	0.170	0.174	550,000	95,010	0.1727	1.157	1.137	1.150	1.137	1.163	82,261	1.1550	0.58%
2021-11-30	0.172	0.162	0.181	0.172	0.172	2,500	430	0.1720	1.150	1.083	1.210	1.150	1.150	374	1.1500	0.00%
2021-11-29	0.172	0.170	0.173	0.172	0.172	18,000	3,092	0.1718	1.150	1.137	1.157	1.150	1.150	2,692	1.1485	-0.58%
2021-11-26	0.173	0.173	0.177	0.173	0.180	987,000	174,442	0.1767	1.157	1.157	1.183	1.157	1.203	147,621	1.1817	-2.26%
2021-11-25	0.177	0.174	0.178	0.175	0.190	900,750	160,840	0.1786	1.183	1.163	1.190	1.170	1.270	134,721	1.1939	2.31%
2021-11-24	0.173	0.173	0.185	0.160	0.182	1,863,250	324,716	0.1743	1.157	1.157	1.237	1.070	1.217	278,677	1.1652	-8.95%
2021-11-23	0.190	0.185	0.190	-	-	1,250	223	0.1784	1.270	1.237	1.270	-	-	187	1.1928	-5.00%
2021-11-22	0.200	0.189	0.209	0.194	0.220	102,000	19,816	0.1943	1.337	1.264	1.397	1.297	1.471	15,256	1.2989	0.50%
2021-11-19	0.199	0.191	0.200	0.184	0.219	465,000	88,867	0.1911	1.331	1.277	1.337	1.230	1.464	69,548	1.2778	4.74%
2021-11-18	0.190	0.170	0.199	0.190	0.190	21,250	4,010	0.1887	1.270	1.137	1.331	1.270	1.270	3,178	1.2617	5.56%
2021-11-17	0.180	0.180	0.190	0.180	0.181	175,750	31,659	0.1801	1.203	1.203	1.270	1.203	1.210	26,286	1.2044	4.05%
2021-11-16	0.173	0.171	0.190	0.173	0.173	2,500	432	0.1728	1.157	1.143	1.270	1.157	1.157	374	1.1553	1.76%
2021-11-15	0.170	0.170	0.190	0.170	0.170	4,250	701	0.1649	1.137	1.137	1.270	1.137	1.137	636	1.1028	-6.08%
2021-11-12	0.181	0.181	0.190	0.181	0.185	32,500	5,902	0.1816	1.210	1.210	1.270	1.210	1.237	4,861	1.2142	0.56%
2021-11-11	0.180	0.180	0.190	0.180	0.180	4,250	757	0.1781	1.203	1.203	1.270	1.203	1.203	636	1.1909	0.00%
2021-11-10	0.180	0.180	0.190	0.179	0.181	290,000	52,185	0.1799	1.203	1.203	1.270	1.197	1.210	43,374	1.2031	-5.26%
2021-11-09	0.190	0.181	0.190	-	-	0	0	-	1.270	1.210	1.270	-	-	0	-	0.00%
2021-11-08	0.190	0.184	0.190	-	-	250	45	0.1800	1.270	1.230	1.270	-	-	37	1.2035	-2.56%
2021-11-05	0.195	0.185	0.197	0.181	0.197	37,750	6,983	0.1850	1.304	1.237	1.317	1.210	1.317	5,646	1.2368	-1.02%
2021-11-04	0.197	0.188	0.197	0.185	0.201	35,500	7,054	0.1987	1.317	1.257	1.317	1.237	1.344	5,310	1.3285	1.03%
2021-11-03	0.195	0.195	0.201	0.195	0.195	65,500	12,768	0.1949	1.304	1.304	1.344	1.304	1.304	9,797	1.3033	-2.99%
2021-11-02	0.201	0.185	0.201	-	-	0	0	-	1.344	1.237	1.344	-	-	0	-	0.00%
2021-11-01	0.201	0.187	0.210	0.187	0.201	5,250	1,015	0.1933	1.344	1.250	1.404	1.250	1.344	785	1.2926	0.50%
2021-10-29	0.200	0.191	0.207	0.200	0.200	37,500	7,500	0.2000	1.337	1.277	1.384	1.337	1.337	5,609	1.3372	-3.38%
2021-10-28	0.207	0.187	0.207	-	-	0	0	-	1.384	1.250	1.384	-	-	0	-	0.00%
2021-10-27	0.207	0.182	0.207	0.201	0.213	17,500	3,607	0.2061	1.384	1.217	1.384	1.344	1.424	2,617	1.3781	2.99%
2021-10-26	0.201	0.184	0.201	0.203	0.204	22,750	4,614	0.2028	1.344	1.230	1.344	1.357	1.364	3,403	1.3560	0.50%
2021-10-25	0.200	0.198	0.209	-	-	0	0	-	1.337	1.324	1.397	-	-	0	-	0.00%
2021-10-22	0.200	0.185	0.214	-	-	750	132	0.1760	1.337	1.237	1.431	-	-	112	1.1767	0.00%
2021-10-21	0.200	0.186	0.210	-	-	750	136	0.1813	1.337	1.244	1.404	-	-	112	1.2124	0.00%
2021-10-20	0.200	0.183	0.200	0.200	0.200	76,500	15,265	0.1995	1.337	1.224	1.337	1.337	1.337	11,442	1.3342	2.56%
2021-10-19	0.195	0.195	0.205	0.184	0.184	6,250	1,138	0.1821	1.304	1.304	1.371	1.230	1.230	935	1.2174	0.00%
2021-10-18	0.195	0.186	0.211	0.195	0.200	7,500	1,487	0.1983	1.304	1.244	1.411	1.304	1.337	1,122	1.3256	0.00%
2021-10-15	0.195	0.191	0.195	0.195	0.196	245,500	48,074	0.1958	1.304	1.277	1.304	1.304	1.310	36,718	1.3093	-2.99%
2021-10-12	0.201	0.195	0.215	0.200	0.201	153,500	30,827	0.2008	1.344	1.304	1.438	1.337	1.344	22,958	1.3427	0.00%
2021-10-11	0.201	0.201	0.213	0.201	0.201	48,000	9,648	0.2010	1.344	1.344	1.424	1.344	1.344	7,179	1.3439	-5.63%
2021-10-08	0.213	0.201	0.216	-	-	500	97	0.1940	1.424	1.344	1.444	-	-	75	1.2971	-1.39%
2021-10-07	0.216	0.192	0.219	0.190	0.217	464,500	88,402	0.1903	1.444	1.284	1.464	1.270	1.451	69,473	1.2725	6.93%
2021-10-06	0.202	0.195	0.219	-	-	0	0	-	1.351	1.304	1.464	-	-	0	-	0.00%
2021-10-05	0.202	0.202	0.219	0.202	0.202	16,250	3,273	0.2014	1.351	1.351	1.464	1.351	1.351	2,430	1.3467	-5.16%
2021-10-04	0.213	0.199	0.217	0.196	0.217	83,000	16,396	0.1975	1.424	1.331	1.451	1.310	1.451	12,414	1.3208	6.50%
2021-09-30	0.200	0.200	0.209	0.199	0.199	3,750	734	0.1957	1.337	1.337	1.397	1.331	1.331	561	1.3087	-0.50%
2021-09-29	0.201	0.196	0.209	-	-	0	0	-	1.344	1.310	1.397	-	-	0	-	0.00%
2021-09-28	0.201	0.196	0.209	-	-	750	142	0.1893	1.344	1.310	1.397	-	-	112	1.2659	0.00%
2021-09-27	0.201	0.195	0.209	0.191	0.208	75,000	14,585	0.1945	1.344	1.304	1.397	1.277	1.391	11,217	1.3002	0.50%
2021-09-24	0.200	0.198	0.214	0.200	0.215	262,500	52,687	0.2007	1.337	1.324	1.431	1.337	1.438	39,261	1.3420	-2.91%
2021-09-23	0.206	0.197	0.216	0.200	0.217	26,250	5,595	0.2131	1.377	1.317	1.444	1.337	1.451	3,926	1.4251	3.00%
2021-09-21	0.200	0.195	0.207	0.198	0.200	313,500	62,352	0.1989	1.337	1.304	1.384	1.324	1.337	46,889	1.3298	1.01%
2021-09-20	0.198	0.198	0.208	0.190	0.220	1,100,000	217,825	0.1980	1.324	1.324	1.391	1.270	1.471	164,522	1.3240	-8.33%
2021-09-17	0.216	0.215	0.227	0.216	0.236	48,500	11,267	0.2323	1.444	1.438	1.518	1.444	1.578	7,254	1.5532	-6.90%
2021-09-16	0.232	0.225	0.231	0.225	0.232	24,250	5,570	0.2297	1.551	1.504	1.544	1.504	1.551	3,627	1.5357	-2.52%
2021-09-15	0.238	0.230	0.238	0.230	0.238	228,250	53,051	0.2324	1.591	1.538	1.591	1.538	1.591	34,138	1.5540	0.00%
2021-09-14	0.238	0.236	0.238	0.238	0.265	135,000	32,777	0.2428	1.591	1.578	1.591	1.591	1.772	20,191	1.6233	-6.67%
2021-09-13	0.255	0.245	0.255	0.239	0.355	1,661,750	438,980	0.2642	1.705	1.638	1.705	1.598	2.374	248,540	1.7662	-7.27%
2021-09-10	0.275	0.275	0.295	0.275	0.360	4,533,000	1,402,766	0.3095	1.839	1.839	1.972	1.839	2.407	677,978	2.0690	0.00%
2021-09-09	0.275	0.260	0.280	0.207	0.295	1,040,750	269,820	0.2593	1.839	1.738	1.872	1.384	1.972	155,660	1.7334	34.80%
2021-09-08	0.204	0.202	0.219	0.204	0.208	102,750	21,069	0.2051	1.364	1.351	1.464	1.364	1.391	15,368	1.3710	-1.92%
2021-09-07	0.208	0.208	0.217	0.208	0.209	23,250	4,832	0.2078	1.391	1.391	1.451	1.391	1.397	3,477	1.3895	-0.48%
2021-09-06	0.209	0.208	0.218	0.209	0.209	5,250	1,093	0.2082	1.397	1.391	1.458	1.397	1.397	785	1.3920	-4.57%
2021-09-03	0.219	0.209	0.224	0.208	0.219	8,000	1,674	0.2093	1.464	1.397	1.498	1.391	1.464	1,197	1.3991	3.79%
2021-09-02	0.211	0.209	0.221	0.211	0.212	7,000	1,453	0.2076	1.411	1.397	1.478	1.411	1.417	1,047	1.3878	-4.52%
2021-09-01	0.221	0.207	0.222	0.207	0.225	125,750	27,547	0.2191	1.478	1.384	1.484	1.384	1.504	18,808	1.4647	4.74%
2021-08-31	0.211	0.211	0.229	0.205	0.212	410,000	86,478	0.2109	1.411	1.411	1.531	1.371	1.417	61,322	1.4102	0.00%
2021-08-30	0.211	0.211	0.218	0.210	0.219	112,500	24,447	0.2173	1.411	1.411	1.458	1.404	1.464	16,826	1.4529	0.00%
2021-08-27	0.211	0.211	0.229	0.210	0.211	24,000	5,017	0.2090	1.411	1.411	1.531	1.404	1.411	3,590	1.3977	-3.65%
2021-08-26	0.219	0.219	0.220	0.219	0.219	14,500	3,155	0.2176	1.464	1.464	1.471	1.464	1.464	2,169	1.4548	0.00%
2021-08-25	0.219	0.219	0.230	0.219	0.220	169,000	36,946	0.2186	1.464	1.464	1.538	1.464	1.471	25,276	1.4617	-0.90%
2021-08-24	0.221	0.221	0.249	0.220	0.220	50,000	11,000	0.2200	1.478	1.478	1.665	1.471	1.471	7,478	1.4709	-7.53%
2021-08-23	0.239	0.217	0.240	-	-	250	51	0.2040	1.598	1.451	1.605	-	-	37	1.3640	0.00%
2021-08-20	0.239	0.221	0.247	-	-	0	0	-	1.598	1.478	1.651	-	-	0	-	0.00%
2021-08-19	0.239	0.231	0.239	-	-	0	0	-	1.598	1.544	1.598	-	-	0	-	-0.42%
2021-08-18	0.240	0.224	0.245	-	-	1,250	274	0.2192	1.605	1.498	1.638	-	-	187	1.4656	0.00%
2021-08-17	0.240	0.222	0.240	-	-	0	0	-	1.605	1.484	1.605	-	-	0	-	0.00%
2021-08-16	0.240	0.220	0.244	0.240	0.240	30,000	7,200	0.2400	1.605	1.471	1.631	1.605	1.605	4,487	1.6047	3.45%
2021-08-13	0.232	0.220	0.232	-	-	250	50	0.2000	1.551	1.471	1.551	-	-	37	1.3372	0.00%
2021-08-12	0.232	0.232	0.240	0.232	0.232	50,000	11,600	0.2320	1.551	1.551	1.605	1.551	1.551	7,478	1.5512	-3.33%
2021-08-11	0.240	0.226	0.240	0.226	0.240	33,000	7,872	0.2385	1.605	1.511	1.605	1.511	1.605	4,936	1.5949	0.00%
2021-08-10	0.240	0.227	0.245	0.226	0.250	19,750	4,797	0.2429	1.605	1.518	1.638	1.511	1.672	2,954	1.6239	2.56%
2021-08-09	0.234	0.234	0.260	0.234	0.248	11,750	2,803	0.2386	1.565	1.565	1.738	1.565	1.658	1,757	1.5950	-6.02%
2021-08-06	0.249	0.248	0.260	0.249	0.249	2,500	622	0.2488	1.665	1.658	1.738	1.665	1.665	374	1.6635	0.00%
2021-08-05	0.249	0.248	0.255	-	-	0	0	-	1.665	1.658	1.705	-	-	0	-	0.00%
2021-08-04	0.249	0.248	0.255	-	-	0	0	-	1.665	1.658	1.705	-	-	0	-	0.00%
2021-08-03	0.249	0.249	0.255	-	-	0	0	-	1.665	1.665	1.705	-	-	0	-	0.00%
2021-08-02	0.249	0.247	0.250	0.240	0.250	95,000	23,140	0.2436	1.665	1.651	1.672	1.605	1.672	14,209	1.6286	2.89%
2021-07-30	0.242	0.242	0.249	0.232	0.245	68,500	16,275	0.2376	1.618	1.618	1.665	1.551	1.638	10,245	1.5885	-5.10%
2021-07-29	0.255	0.242	0.250	0.255	0.255	3,250	817	0.2514	1.705	1.618	1.672	1.705	1.705	486	1.6808	0.00%
2021-07-28	0.255	0.250	0.260	0.250	0.260	80,500	20,460	0.2542	1.705	1.672	1.738	1.672	1.738	12,040	1.6993	0.00%
2021-07-27	0.255	0.250	0.260	0.250	0.265	222,500	57,325	0.2576	1.705	1.672	1.738	1.672	1.772	33,278	1.7226	-5.56%
2021-07-26	0.270	0.260	0.290	0.270	0.270	32,250	8,661	0.2686	1.805	1.738	1.939	1.805	1.805	4,823	1.7956	-1.82%
2021-07-23	0.275	0.275	0.280	0.265	0.270	333,750	90,057	0.2698	1.839	1.839	1.872	1.772	1.805	49,917	1.8041	-1.79%
2021-07-22	0.280	0.270	0.285	0.270	0.280	29,250	8,065	0.2757	1.872	1.805	1.906	1.805	1.872	4,375	1.8435	1.82%
2021-07-21	0.275	0.270	0.280	0.270	0.300	30,000	8,637	0.2879	1.839	1.805	1.872	1.805	2.006	4,487	1.9249	-1.79%
2021-07-20	0.280	0.275	0.280	0.270	0.280	226,250	61,502	0.2718	1.872	1.839	1.872	1.805	1.872	33,839	1.8175	-3.45%
2021-07-19	0.290	0.275	0.305	0.290	0.290	44,500	12,845	0.2887	1.939	1.839	2.039	1.939	1.939	6,656	1.9299	-1.69%
2021-07-16	0.295	0.290	0.305	0.290	0.305	32,625	9,658	0.2960	1.972	1.939	2.039	1.939	2.039	4,880	1.9793	-1.67%
2021-07-15	0.300	0.285	0.310	0.285	0.310	140,000	40,875	0.2920	2.006	1.906	2.073	1.906	2.073	20,939	1.9521	-4.76%
2021-07-14	0.315	0.310	0.315	-	-	2	0	-	2.106	2.073	2.106	-	-	0	-	-1.56%
2021-07-13	0.320	0.320	0.330	0.300	0.330	40,000	12,983	0.3246	2.140	2.140	2.206	2.006	2.206	5,983	2.1701	0.00%
2021-07-12	0.320	0.295	0.325	0.325	0.325	22,750	7,380	0.3244	2.140	1.972	2.173	2.173	2.173	3,403	2.1689	1.59%
2021-07-09	0.315	0.285	0.320	0.315	0.320	7,500	2,387	0.3183	2.106	1.906	2.140	2.106	2.140	1,122	2.1279	3.28%
2021-07-08	0.305	0.305	0.315	-	-	500	132	0.2640	2.039	2.039	2.106	-	-	75	1.7651	1.67%
2021-07-07	0.300	0.285	0.320	-	-	250	66	0.2640	2.006	1.906	2.140	-	-	37	1.7651	0.00%
2021-07-06	0.300	0.290	0.325	0.300	0.300	32,750	9,820	0.2998	2.006	1.939	2.173	2.006	2.006	4,898	2.0048	-3.23%
2021-07-05	0.310	0.285	0.310	0.300	0.325	198,500	61,697	0.3108	2.073	1.906	2.073	2.006	2.173	29,689	2.0781	-3.12%
2021-07-02	0.320	0.310	0.320	0.310	0.320	74,000	23,135	0.3126	2.140	2.073	2.140	2.073	2.140	11,068	2.0903	0.00%
2021-06-30	0.320	0.310	0.350	0.310	0.320	7,750	2,362	0.3048	2.140	2.073	2.340	2.073	2.140	1,159	2.0377	1.59%
2021-06-29	0.315	0.310	0.315	0.305	0.320	365,500	115,845	0.3169	2.106	2.073	2.106	2.039	2.140	54,666	2.1191	3.28%
2021-06-28	0.305	0.285	0.305	0.290	0.310	135,750	40,565	0.2988	2.039	1.906	2.039	1.939	2.073	20,303	1.9979	17.31%
2021-06-25	0.260	0.260	0.280	0.260	0.260	6,500	1,680	0.2585	1.738	1.738	1.872	1.738	1.738	972	1.7281	-5.45%
2021-06-24	0.275	0.260	0.295	0.275	0.280	20,000	5,525	0.2763	1.839	1.738	1.972	1.839	1.872	2,991	1.8470	-1.79%
2021-06-23	0.280	0.265	0.285	-	-	500	125	0.2500	1.872	1.772	1.906	-	-	75	1.6715	0.00%
2021-06-22	0.280	0.265	0.280	0.260	0.280	13,962	3,666	0.2626	1.872	1.772	1.872	1.738	1.872	2,088	1.7556	3.70%
2021-06-21	0.270	0.265	0.285	0.265	0.280	575,000	156,850	0.2728	1.805	1.772	1.906	1.772	1.872	86,000	1.8238	-5.26%
2021-06-18	0.285	0.265	0.305	-	-	1,500	371	0.2473	1.906	1.772	2.039	-	-	224	1.6537	0.00%
2021-06-17	0.285	0.280	0.285	0.280	0.285	288,750	80,875	0.2801	1.906	1.872	1.906	1.872	1.906	43,187	1.8727	-3.39%
2021-06-16	0.295	0.295	0.305	-	-	250	65	0.2600	1.972	1.972	2.039	-	-	37	1.7384	3.51%
2021-06-15	0.285	0.285	0.315	-	-	1,000	265	0.2650	1.906	1.906	2.106	-	-	150	1.7718	1.79%
2021-06-11	0.280	0.280	0.310	0.270	0.295	565,500	160,945	0.2846	1.872	1.872	2.073	1.805	1.972	84,579	1.9029	-3.45%
2021-06-10	0.290	0.285	0.300	0.290	0.315	578,000	175,127	0.3030	1.939	1.906	2.006	1.939	2.106	86,449	2.0258	-7.94%
2021-06-09	0.315	0.315	0.325	0.315	0.330	52,500	16,913	0.3222	2.106	2.106	2.173	2.106	2.206	7,852	2.1539	0.00%
2021-06-08	0.315	0.315	0.325	0.310	0.315	10,037,500	3,211,425	0.3199	2.106	2.106	2.173	2.073	2.106	1,501,259	2.1392	1.61%
2021-06-07	0.310	0.305	0.320	0.310	0.335	1,007,500	330,662	0.3282	2.073	2.039	2.140	2.073	2.240	150,687	2.1944	0.00%
2021-06-04	0.310	0.305	0.310	0.300	0.325	658,250	209,601	0.3184	2.073	2.039	2.073	2.006	2.173	98,451	2.1290	0.00%
2021-06-03	0.310	0.305	0.310	0.305	0.310	585,500	181,457	0.3099	2.073	2.039	2.073	2.039	2.073	87,570	2.0721	0.00%
2021-06-02	0.310	0.310	0.315	0.310	0.315	140,000	43,412	0.3101	2.073	2.073	2.106	2.073	2.106	20,939	2.0732	-3.12%
2021-06-01	0.320	0.310	0.320	0.310	0.320	7,000	2,155	0.3079	2.140	2.073	2.140	2.073	2.140	1,047	2.0583	0.00%
2021-05-31	0.320	0.305	0.320	0.305	0.320	10,750	3,367	0.3132	2.140	2.039	2.140	2.039	2.140	1,608	2.0941	0.00%
2021-05-28	0.320	0.310	0.320	-	-	250	72	0.2880	2.140	2.073	2.140	-	-	37	1.9256	0.00%
2021-05-27	0.320	0.315	0.320	0.320	0.330	110,250	35,375	0.3209	2.140	2.106	2.140	2.140	2.206	16,490	2.1453	3.23%
2021-05-26	0.310	0.310	0.325	0.310	0.340	5,261,250	1,660,237	0.3156	2.073	2.073	2.173	2.073	2.273	786,899	2.1098	0.00%
2021-05-25	0.310	0.310	0.325	0.310	0.325	6,650,000	2,129,851	0.3203	2.073	2.073	2.173	2.073	2.173	994,608	2.1414	-4.62%
2021-05-24	0.325	0.325	0.330	0.315	0.330	153,750	50,245	0.3268	2.173	2.173	2.206	2.106	2.206	22,996	2.1850	-1.52%
2021-05-21	0.330	0.325	0.340	-	-	0	0	-	2.206	2.173	2.273	-	-	0	-	0.00%
2021-05-20	0.330	0.330	0.340	0.315	0.340	2,228,000	755,062	0.3389	2.206	2.206	2.273	2.106	2.273	333,231	2.2659	1.54%
2021-05-18	0.325	0.310	0.330	0.310	0.330	2,508,500	797,860	0.3181	2.173	2.073	2.206	2.073	2.206	375,184	2.1266	1.56%
2021-05-17	0.320	0.320	0.335	0.290	0.320	2,256,750	719,775	0.3189	2.140	2.140	2.240	1.939	2.140	337,531	2.1325	3.23%
2021-05-14	0.310	0.310	0.325	0.310	0.310	105,000	32,550	0.3100	2.073	2.073	2.173	2.073	2.073	15,704	2.0727	1.64%
2021-05-13	0.305	0.305	0.310	0.305	0.310	45,000	13,937	0.3097	2.039	2.039	2.073	2.039	2.073	6,730	2.0707	-4.69%
2021-05-12	0.320	0.315	0.325	0.315	0.320	6,000	1,886	0.3143	2.140	2.106	2.173	2.106	2.140	897	2.1016	-1.54%
2021-05-11	0.325	0.320	0.330	0.315	0.325	140,750	44,532	0.3164	2.173	2.140	2.206	2.106	2.173	21,051	2.1154	-2.99%
2021-05-10	0.335	0.325	0.335	0.320	0.340	96,250	32,175	0.3343	2.240	2.173	2.240	2.140	2.273	14,396	2.2351	0.00%
2021-05-07	0.335	0.315	0.345	0.320	0.335	17,500	5,637	0.3221	2.240	2.106	2.307	2.140	2.240	2,617	2.1537	4.69%
2021-05-06	0.320	0.320	0.335	0.320	0.340	239,750	79,685	0.3324	2.140	2.140	2.240	2.140	2.273	35,858	2.2222	-5.88%
2021-05-05	0.340	0.315	0.345	0.320	0.340	240,500	79,140	0.3291	2.273	2.106	2.307	2.140	2.273	35,970	2.2001	4.62%
2021-05-04	0.325	0.325	0.335	0.325	0.350	857,500	289,462	0.3376	2.173	2.173	2.240	2.173	2.340	128,252	2.2570	0.00%
2021-05-03	0.325	0.315	0.325	-	-	1,250	350	0.2800	2.173	2.106	2.173	-	-	187	1.8721	0.00%
2021-04-30	0.325	0.315	0.325	0.310	0.325	27,500	8,562	0.3113	2.173	2.106	2.173	2.073	2.173	4,113	2.0817	3.17%
2021-04-29	0.315	0.310	0.335	-	-	0	0	-	2.106	2.073	2.240	-	-	0	-	0.00%
2021-04-28	0.315	0.305	0.335	0.315	0.335	56,750	18,455	0.3252	2.106	2.039	2.240	2.106	2.240	8,488	2.1743	-1.56%
2021-04-27	0.320	0.315	0.335	-	-	500	150	0.3000	2.140	2.106	2.240	-	-	75	2.0058	0.00%
2021-04-26	0.320	0.310	0.330	0.315	0.320	200,750	64,200	0.3198	2.140	2.073	2.206	2.106	2.140	30,025	2.1382	1.59%
2021-04-23	0.315	0.315	0.325	0.310	0.320	2,009,250	632,138	0.3146	2.106	2.106	2.173	2.073	2.140	300,514	2.1035	-3.08%
2021-04-22	0.325	0.320	0.350	-	-	250	73	0.2920	2.173	2.140	2.340	-	-	37	1.9523	0.00%
2021-04-21	0.325	0.325	0.340	0.305	0.345	2,052,500	664,425	0.3237	2.173	2.173	2.273	2.039	2.307	306,982	2.1644	-10.96%
2021-04-20	0.365	0.345	0.365	0.320	0.365	242,250	84,517	0.3489	2.440	2.307	2.440	2.140	2.440	36,232	2.3327	12.31%
2021-04-19	0.325	0.325	0.345	0.325	0.330	82,750	27,291	0.3298	2.173	2.173	2.307	2.173	2.206	12,377	2.2051	0.00%
2021-04-16	0.325	0.325	0.340	0.320	0.325	50,250	16,175	0.3219	2.173	2.173	2.273	2.140	2.173	7,516	2.1522	-1.52%
2021-04-15	0.330	0.330	0.340	0.325	0.335	72,500	23,850	0.3290	2.206	2.206	2.273	2.173	2.240	10,843	2.1995	-2.94%
2021-04-14	0.340	0.330	0.345	0.320	0.350	607,500	198,975	0.3275	2.273	2.206	2.307	2.140	2.340	90,861	2.1899	-2.86%
2021-04-13	0.350	0.325	0.345	0.330	0.360	167,250	59,047	0.3530	2.340	2.173	2.307	2.206	2.407	25,015	2.3605	0.00%
2021-04-12	0.350	0.350	0.360	0.350	0.440	1,906,000	713,379	0.3743	2.340	2.340	2.407	2.340	2.942	285,071	2.5025	1.45%
2021-04-09	0.345	0.330	0.350	0.345	0.350	5,500	1,900	0.3455	2.307	2.206	2.340	2.307	2.340	823	2.3097	0.00%
2021-04-08	0.345	0.345	0.360	0.330	0.355	116,750	40,215	0.3445	2.307	2.307	2.407	2.206	2.374	17,462	2.3030	1.47%
2021-04-07	0.340	0.335	0.340	0.330	0.360	1,223,950	413,228	0.3376	2.273	2.240	2.273	2.206	2.407	183,060	2.2573	-9.33%
2021-04-01	0.375	0.355	0.375	0.360	0.375	828,250	304,738	0.3679	2.507	2.374	2.507	2.407	2.507	123,877	2.4600	7.14%
2021-03-31	0.350	0.350	0.380	0.350	0.370	387,750	138,697	0.3577	2.340	2.340	2.541	2.340	2.474	57,994	2.3916	-2.78%
2021-03-30	0.360	0.350	0.375	0.340	0.380	4,871,750	1,744,977	0.3582	2.407	2.340	2.507	2.273	2.541	728,644	2.3948	-6.49%
2021-03-29	0.385	0.385	0.415	0.385	0.385	8,500	3,252	0.3826	2.574	2.574	2.775	2.574	2.574	1,271	2.5580	0.00%
2021-03-26	0.385	0.385	0.420	-	-	0	0	-	2.574	2.574	2.808	-	-	0	-	0.00%
2021-03-25	0.385	0.380	0.420	-	-	500	180	0.3600	2.574	2.541	2.808	-	-	75	2.4070	0.00%
2021-03-24	0.385	0.385	0.420	0.375	0.375	8,250	3,082	0.3736	2.574	2.574	2.808	2.507	2.507	1,234	2.4977	-2.53%
2021-03-23	0.395	0.390	0.395	0.395	0.395	23,250	9,172	0.3945	2.641	2.608	2.641	2.641	2.641	3,477	2.6376	0.00%
2021-03-22	0.395	0.395	0.435	0.395	0.395	10,750	4,232	0.3937	2.641	2.641	2.908	2.641	2.641	1,608	2.6321	-1.25%
2021-03-19	0.400	0.390	0.410	0.400	0.400	48,000	19,180	0.3996	2.674	2.608	2.741	2.674	2.674	7,179	2.6716	0.00%
2021-03-18	0.400	0.400	0.410	0.400	0.410	38,000	15,390	0.4050	2.674	2.674	2.741	2.674	2.741	5,683	2.7079	-4.76%
2021-03-17	0.420	0.405	0.440	-	-	250	100	0.4000	2.808	2.708	2.942	-	-	37	2.6744	0.00%
2021-03-16	0.420	0.420	0.435	-	-	250	98	0.3920	2.808	2.808	2.908	-	-	37	2.6209	2.44%
2021-03-15	0.410	0.405	0.425	0.410	0.435	86,750	37,256	0.4295	2.741	2.708	2.842	2.741	2.908	12,975	2.8714	-4.65%
2021-03-12	0.430	0.420	0.440	0.430	0.430	8,500	3,590	0.4224	2.875	2.808	2.942	2.875	2.875	1,271	2.8239	-4.44%
2021-03-11	0.450	0.450	0.465	0.435	0.445	8,250	3,613	0.4379	3.009	3.009	3.109	2.908	2.975	1,234	2.9281	-2.17%
2021-03-10	0.460	0.460	0.470	0.460	0.470	58,250	26,802	0.4601	3.076	3.076	3.142	3.076	3.142	8,712	3.0764	0.00%
2021-03-09	0.460	0.435	0.460	0.435	0.470	49,250	21,750	0.4416	3.076	2.908	3.076	2.908	3.142	7,366	2.9527	-4.17%
2021-03-08	0.480	0.435	0.480	0.480	0.490	18,500	8,971	0.4849	3.209	2.908	3.209	3.209	3.276	2,767	3.2422	0.00%
2021-03-05	0.480	0.420	0.480	0.415	0.480	143,750	65,220	0.4537	3.209	2.808	3.209	2.775	3.209	21,500	3.0335	6.67%
2021-03-04	0.450	0.440	0.450	0.450	0.480	179,750	84,506	0.4701	3.009	2.942	3.009	3.009	3.209	26,884	3.1433	-5.26%
2021-03-03	0.475	0.470	0.475	0.400	0.480	2,791,000	1,153,793	0.4134	3.176	3.142	3.176	2.674	3.209	417,436	2.7640	17.28%
2021-03-02	0.405	0.400	0.405	0.400	0.410	125,000	50,625	0.4050	2.708	2.674	2.708	2.674	2.741	18,696	2.7079	-5.81%
2021-03-01	0.430	0.430	0.445	0.405	0.430	97,750	41,895	0.4286	2.875	2.875	2.975	2.708	2.875	14,620	2.8656	1.18%
2021-02-26	0.425	0.405	0.445	0.400	0.425	36,500	14,750	0.4041	2.842	2.708	2.975	2.674	2.842	5,459	2.7019	6.25%
2021-02-25	0.400	0.395	0.415	0.400	0.400	6,000	2,385	0.3975	2.674	2.641	2.775	2.674	2.674	897	2.6577	-2.44%
2021-02-24	0.410	0.400	0.415	0.410	0.410	12,000	4,870	0.4058	2.741	2.674	2.775	2.741	2.741	1,795	2.7134	0.00%
2021-02-23	0.410	0.400	0.415	0.400	0.410	18,000	7,165	0.3981	2.741	2.674	2.775	2.674	2.741	2,692	2.6614	2.50%
2021-02-22	0.400	0.395	0.415	0.400	0.405	18,000	7,130	0.3961	2.674	2.641	2.775	2.674	2.708	2,692	2.6484	-5.88%
2021-02-19	0.425	0.405	0.425	0.425	0.425	8,500	3,577	0.4208	2.842	2.708	2.842	2.842	2.842	1,271	2.8136	2.41%
2021-02-18	0.415	0.415	0.440	0.400	0.440	915,500	399,475	0.4363	2.775	2.775	2.942	2.674	2.942	136,927	2.9174	5.06%
2021-02-17	0.395	0.395	0.420	0.395	0.410	16,500	6,462	0.3916	2.641	2.641	2.808	2.641	2.741	2,468	2.6185	0.00%
2021-02-16	0.395	0.395	0.400	0.395	0.405	15,000	5,876	0.3917	2.641	2.641	2.674	2.641	2.708	2,243	2.6191	-3.66%
2021-02-11	0.410	0.395	0.410	-	-	250	93	0.3720	2.741	2.641	2.741	-	-	37	2.4872	0.00%
2021-02-10	0.410	0.410	0.420	0.390	0.410	10,500	4,110	0.3914	2.741	2.741	2.808	2.608	2.741	1,570	2.6171	-2.38%
2021-02-09	0.420	0.420	0.460	0.390	0.390	15,750	6,072	0.3855	2.808	2.808	3.076	2.608	2.608	2,356	2.5776	5.00%
2021-02-08	0.400	0.390	0.420	0.365	0.400	113,000	43,948	0.3889	2.674	2.608	2.808	2.440	2.674	16,901	2.6003	0.00%
2021-02-05	0.400	0.400	0.425	0.390	0.430	68,500	28,787	0.4202	2.674	2.674	2.842	2.608	2.875	10,245	2.8098	-5.88%
2021-02-04	0.425	0.390	0.425	0.400	0.425	48,750	19,787	0.4059	2.842	2.608	2.842	2.674	2.842	7,291	2.7138	6.25%
2021-02-03	0.400	0.400	0.410	0.380	0.400	35,750	14,160	0.3961	2.674	2.674	2.741	2.541	2.674	5,347	2.6482	1.27%
2021-02-02	0.395	0.395	0.400	0.370	0.395	112,750	43,437	0.3853	2.641	2.641	2.674	2.474	2.641	16,863	2.5758	6.76%
2021-02-01	0.370	0.370	0.385	0.365	0.400	105,500	39,203	0.3716	2.474	2.474	2.574	2.440	2.674	15,779	2.4845	-7.50%
2021-01-29	0.400	0.380	0.405	0.375	0.405	139,500	55,337	0.3967	2.674	2.541	2.708	2.507	2.708	20,864	2.6522	0.00%
2021-01-28	0.400	0.380	0.395	0.365	0.400	111,000	42,537	0.3832	2.674	2.541	2.641	2.440	2.674	16,602	2.5622	1.27%
2021-01-27	0.395	0.395	0.405	0.385	0.395	94,500	36,567	0.3870	2.641	2.641	2.708	2.574	2.641	14,134	2.5872	2.60%
2021-01-26	0.385	0.385	0.390	0.380	0.410	18,250	7,121	0.3902	2.574	2.574	2.608	2.541	2.741	2,730	2.6088	-4.94%
2021-01-25	0.405	0.390	0.405	0.390	0.410	81,250	32,481	0.3998	2.708	2.608	2.708	2.608	2.741	12,152	2.6729	-2.41%
2021-01-22	0.415	0.410	0.415	0.400	0.450	792,000	323,907	0.4090	2.775	2.741	2.775	2.674	3.009	118,456	2.7344	-6.74%
2021-01-21	0.445	0.445	0.455	0.435	0.530	545,500	261,403	0.4792	2.975	2.975	3.042	2.908	3.544	81,588	3.2039	-16.04%
2021-01-20	0.530	0.510	0.530	0.360	0.650	2,479,500	1,238,096	0.4993	3.544	3.410	3.544	2.407	4.346	370,847	3.3386	45.21%
2021-01-19	0.365	0.355	0.365	0.365	0.400	106,500	39,193	0.3680	2.440	2.374	2.440	2.440	2.674	15,929	2.4605	1.39%
2021-01-18	0.360	0.360	0.385	0.360	0.380	24,500	8,980	0.3665	2.407	2.407	2.574	2.407	2.541	3,664	2.4506	0.00%
2021-01-15	0.360	0.360	0.385	0.360	0.365	7,250	2,577	0.3554	2.407	2.407	2.574	2.407	2.440	1,084	2.3765	-1.37%
2021-01-14	0.365	0.365	0.395	0.360	0.360	4,000	1,410	0.3525	2.440	2.440	2.641	2.407	2.407	598	2.3568	-1.35%
2021-01-13	0.370	0.360	0.405	-	-	1,000	340	0.3400	2.474	2.407	2.708	-	-	150	2.2733	0.00%
2021-01-12	0.370	0.370	0.395	0.370	0.370	15,250	5,637	0.3696	2.474	2.474	2.641	2.474	2.474	2,281	2.4714	0.00%
2021-01-11	0.370	0.370	0.380	0.370	0.385	12,000	4,440	0.3700	2.474	2.474	2.541	2.474	2.574	1,795	2.4738	-9.76%
2021-01-08	0.410	0.410	0.455	0.410	0.410	36,750	15,038	0.4092	2.741	2.741	3.042	2.741	2.741	5,497	2.7359	0.00%
2021-01-07	0.410	0.400	0.440	0.400	0.470	205,250	87,891	0.4282	2.741	2.674	2.942	2.674	3.142	30,698	2.8631	10.81%
2021-01-06	0.370	0.370	0.385	0.360	0.370	87,000	32,095	0.3689	2.474	2.474	2.574	2.407	2.474	13,012	2.4665	0.00%
2021-01-05	0.370	0.370	0.425	0.370	0.385	77,500	29,575	0.3816	2.474	2.474	2.842	2.474	2.574	11,591	2.5515	0.00%
2021-01-04	0.370	0.370	0.425	0.370	0.380	13,250	4,930	0.3721	2.474	2.474	2.842	2.474	2.541	1,982	2.4877	-8.64%
2020-12-31	0.405	0.385	0.410	0.410	0.410	2,750	1,116	0.4058	2.708	2.574	2.741	2.741	2.741	411	2.7133	-1.22%
2020-12-30	0.410	0.405	0.440	0.360	0.410	124,750	46,011	0.3688	2.741	2.708	2.942	2.407	2.741	18,658	2.4660	-3.53%
2020-12-29	0.425	0.425	0.480	-	-	1,000	367	0.3670	2.842	2.842	3.209	-	-	150	2.4538	3.66%
2020-12-28	0.410	0.410	0.475	0.410	0.410	8,250	3,371	0.4086	2.741	2.741	3.176	2.741	2.741	1,234	2.7320	7.89%
2020-12-24	0.380	0.380	0.395	0.380	0.380	2,500	950	0.3800	2.541	2.541	2.641	2.541	2.541	374	2.5407	-3.80%
2020-12-23	0.395	0.390	0.425	0.395	0.400	14,200	5,581	0.3930	2.641	2.608	2.842	2.641	2.674	2,124	2.6278	-7.06%
2020-12-22	0.425	0.380	0.480	0.390	0.425	5,000	2,037	0.4074	2.842	2.541	3.209	2.608	2.842	748	2.7239	3.66%
2020-12-21	0.410	0.410	0.480	0.410	0.410	4,500	1,825	0.4056	2.741	2.741	3.209	2.741	2.741	673	2.7116	-6.82%
2020-12-18	0.440	0.420	0.440	0.400	0.485	42,500	18,866	0.4439	2.942	2.808	2.942	2.674	3.243	6,357	2.9680	15.79%
2020-12-17	0.380	0.370	0.445	-	-	1,500	533	0.3553	2.541	2.474	2.975	-	-	224	2.3758	0.00%
2020-12-16	0.380	0.380	0.445	0.380	0.400	8,000	3,040	0.3800	2.541	2.541	2.975	2.541	2.674	1,197	2.5407	-6.17%
2020-12-15	0.405	0.400	0.440	0.400	0.405	34,750	14,003	0.4030	2.708	2.674	2.942	2.674	2.708	5,197	2.6942	-2.41%
2020-12-14	0.415	0.410	0.435	0.405	0.415	8,500	3,415	0.4018	2.775	2.741	2.908	2.708	2.775	1,271	2.6862	-5.68%
2020-12-11	0.440	0.410	0.445	0.440	0.440	2,500	1,100	0.4400	2.942	2.741	2.975	2.942	2.942	374	2.9419	3.53%
2020-12-10	0.425	0.405	0.415	-	-	500	192	0.3840	2.842	2.708	2.775	-	-	75	2.5674	0.00%
2020-12-09	0.425	0.405	0.425	0.420	0.445	86,500	38,255	0.4423	2.842	2.708	2.842	2.808	2.975	12,937	2.9569	2.41%
2020-12-08	0.415	0.385	0.420	0.390	0.420	294,752	119,937	0.4069	2.775	2.574	2.808	2.608	2.808	44,085	2.7206	-6.74%
2020-12-07	0.445	0.415	0.445	-	-	0	0	-	2.975	2.775	2.975	-	-	0	-	-3.26%
2020-12-04	0.460	0.415	0.460	-	-	750	307	0.4093	3.076	2.775	3.076	-	-	112	2.7368	0.00%
2020-12-03	0.460	0.400	0.460	-	-	0	0	-	3.076	2.674	3.076	-	-	0	-	0.00%
2020-12-02	0.460	0.440	0.480	0.460	0.460	4,250	1,913	0.4501	3.076	2.942	3.209	3.076	3.076	636	3.0095	-4.17%
2020-12-01	0.480	0.480	0.495	0.435	0.480	27,250	12,732	0.4672	3.209	3.209	3.310	2.908	3.209	4,076	3.1239	2.13%
2020-11-30	0.470	0.450	0.475	0.470	0.470	5,250	2,461	0.4688	3.142	3.009	3.176	3.142	3.142	785	3.1342	-1.05%
2020-11-27	0.475	0.465	0.495	-	-	0	0	-	3.176	3.109	3.310	-	-	0	-	0.00%
2020-11-26	0.475	0.455	0.490	0.475	0.475	10,500	4,913	0.4679	3.176	3.042	3.276	3.176	3.176	1,570	3.1284	-1.04%
2020-11-25	0.480	0.475	0.495	0.475	0.480	6,250	2,961	0.4738	3.209	3.176	3.310	3.176	3.209	935	3.1676	-2.04%
2020-11-24	0.490	0.475	0.500	0.465	0.490	15,500	7,317	0.4721	3.276	3.176	3.343	3.109	3.276	2,318	3.1562	-2.00%
2020-11-23	0.500	0.490	0.510	-	-	750	352	0.4693	3.343	3.276	3.410	-	-	112	3.1380	0.00%
2020-11-20	0.500	0.490	0.550	-	-	250	117	0.4680	3.343	3.276	3.677	-	-	37	3.1291	0.00%
2020-11-19	0.500	0.500	0.520	0.500	0.500	2,500	1,250	0.5000	3.343	3.343	3.477	3.343	3.343	374	3.3430	-3.85%
2020-11-18	0.520	0.490	0.520	0.480	0.530	23,250	11,530	0.4959	3.477	3.276	3.477	3.209	3.544	3,477	3.3157	1.96%
2020-11-17	0.510	0.485	0.510	-	-	1,500	697	0.4647	3.410	3.243	3.410	-	-	224	3.1068	-1.92%
2020-11-16	0.520	0.490	0.580	0.475	0.530	28,500	14,120	0.4954	3.477	3.276	3.878	3.176	3.544	4,263	3.3125	-1.89%
2020-11-13	0.530	0.455	0.540	-	-	0	0	-	3.544	3.042	3.610	-	-	0	-	0.00%
2020-11-12	0.530	0.485	0.540	0.530	0.550	2,461,750	1,402,630	0.5698	3.544	3.243	3.610	3.544	3.677	368,192	3.8095	-7.02%
2020-11-11	0.570	0.530	0.580	0.530	0.570	32,000	17,340	0.5419	3.811	3.544	3.878	3.544	3.811	4,786	3.6230	9.62%
2020-11-10	0.520	0.520	0.530	0.510	0.520	31,000	15,931	0.5139	3.477	3.477	3.544	3.410	3.477	4,637	3.4360	-3.70%
2020-11-09	0.540	0.530	0.570	0.530	0.630	138,020	80,211	0.5812	3.610	3.544	3.811	3.544	4.212	20,643	3.8856	-10.00%
2020-11-06	0.600	0.560	0.640	0.560	0.600	25,500	14,455	0.5669	4.012	3.744	4.279	3.744	4.012	3,814	3.7901	0.00%
2020-11-05	0.600	0.560	0.600	-	-	3,000	1,590	0.5300	4.012	3.744	4.012	-	-	449	3.5436	-3.23%
2020-11-04	0.620	0.580	0.620	-	-	500	275	0.5500	4.145	3.878	4.145	-	-	75	3.6773	0.00%
2020-11-03	0.620	0.550	0.630	0.520	0.620	36,500	20,466	0.5607	4.145	3.677	4.212	3.477	4.145	5,459	3.7490	3.33%
2020-11-02	0.600	0.570	0.610	0.560	0.620	30,000	17,147	0.5716	4.012	3.811	4.078	3.744	4.145	4,487	3.8215	-4.76%
2020-10-30	0.630	0.580	0.600	0.510	0.630	93,117	50,856	0.5462	4.212	3.878	4.012	3.410	4.212	13,927	3.6516	10.53%
2020-10-29	0.570	0.510	0.600	0.560	0.570	12,750	7,170	0.5624	3.811	3.410	4.012	3.744	3.811	1,907	3.7599	1.79%
2020-10-28	0.560	0.490	0.560	-	-	1,750	831	0.4749	3.744	3.276	3.744	-	-	262	3.1749	0.00%
2020-10-27	0.560	0.510	0.640	-	-	1,000	490	0.4900	3.744	3.410	4.279	-	-	150	3.2762	0.00%
2020-10-23	0.560	0.500	0.560	0.530	0.560	31,250	17,038	0.5452	3.744	3.343	3.744	3.544	3.744	4,674	3.6453	1.82%
2020-10-22	0.550	0.540	0.600	0.540	0.580	78,718	44,671	0.5675	3.677	3.610	4.012	3.610	3.878	11,773	3.7942	-5.17%
2020-10-21	0.580	0.580	0.610	0.570	0.600	1,133,718	678,750	0.5987	3.878	3.878	4.078	3.811	4.012	169,565	4.0029	1.75%
2020-10-20	0.570	0.520	0.570	0.600	0.600	36,250	21,572	0.5951	3.811	3.477	3.811	4.012	4.012	5,422	3.9788	-5.00%
2020-10-19	0.600	0.540	0.640	0.510	0.600	236,218	140,238	0.5937	4.012	3.610	4.279	3.410	4.012	35,330	3.9694	1.69%
2020-10-16	0.590	0.440	0.590	0.485	0.590	106,000	60,645	0.5721	3.945	2.942	3.945	3.243	3.945	15,854	3.8252	19.19%
2020-10-15	0.495	0.435	0.590	-	-	0	0	-	3.310	2.908	3.945	-	-	0	-	0.00%
2020-10-14	0.495	0.495	0.620	0.475	0.495	14,750	7,060	0.4786	3.310	3.310	4.145	3.176	3.310	2,206	3.2002	2.06%
2020-10-12	0.485	0.460	0.560	0.475	0.485	50,500	24,307	0.4813	3.243	3.076	3.744	3.176	3.243	7,553	3.2182	0.00%
2020-10-09	0.485	0.485	0.510	0.485	0.500	54,000	26,385	0.4886	3.243	3.243	3.410	3.243	3.343	8,077	3.2669	4.30%
2020-10-08	0.465	0.465	0.495	0.435	0.445	11,500	5,058	0.4398	3.109	3.109	3.310	2.908	2.975	1,720	2.9407	-4.12%
2020-10-07	0.485	0.470	0.485	0.485	0.485	2,500	1,212	0.4848	3.243	3.142	3.243	3.243	3.243	374	3.2414	0.00%
2020-10-06	0.485	0.480	0.490	0.480	0.495	32,000	15,613	0.4879	3.243	3.209	3.276	3.209	3.310	4,786	3.2622	1.04%
2020-10-05	0.480	0.455	0.480	-	-	4,500	1,971	0.4380	3.209	3.042	3.209	-	-	673	2.9285	-1.03%
2020-09-30	0.485	0.445	0.485	0.445	0.485	16,250	7,362	0.4530	3.243	2.975	3.243	2.975	3.243	2,430	3.0291	6.59%
2020-09-29	0.455	0.455	0.475	0.455	0.455	4,750	2,127	0.4478	3.042	3.042	3.176	3.042	3.042	710	2.9939	-3.19%
2020-09-28	0.470	0.445	0.520	-	-	0	0	-	3.142	2.975	3.477	-	-	0	-	0.00%
2020-09-25	0.470	0.440	0.495	0.470	0.480	22,750	10,880	0.4782	3.142	2.942	3.310	3.142	3.209	3,403	3.1975	-1.05%
2020-09-24	0.475	0.475	0.520	0.475	0.475	7,750	3,667	0.4732	3.176	3.176	3.477	3.176	3.176	1,159	3.1636	1.06%
2020-09-23	0.470	0.465	0.490	0.470	0.490	11,000	5,320	0.4836	3.142	3.109	3.276	3.142	3.276	1,645	3.2336	-6.00%
2020-09-22	0.500	0.490	0.550	0.480	0.540	175,000	91,630	0.5236	3.343	3.276	3.677	3.209	3.610	26,174	3.5008	-7.41%
2020-09-21	0.540	0.475	0.540	0.460	0.540	128,750	67,672	0.5256	3.610	3.176	3.610	3.076	3.610	19,257	3.5142	14.89%
2020-09-18	0.470	0.435	0.480	0.470	0.475	27,500	13,050	0.4745	3.142	2.908	3.209	3.142	3.176	4,113	3.1728	-1.05%
2020-09-17	0.475	0.470	0.530	0.470	0.480	70,000	33,050	0.4721	3.176	3.142	3.544	3.142	3.209	10,470	3.1568	1.06%
2020-09-16	0.470	0.470	0.510	0.460	0.470	72,750	33,510	0.4606	3.142	3.142	3.410	3.076	3.142	10,881	3.0797	-3.09%
2020-09-15	0.485	0.475	0.500	0.465	0.495	905,500	443,842	0.4902	3.243	3.176	3.343	3.109	3.310	135,431	3.2773	4.30%
2020-09-14	0.465	0.465	0.480	0.465	0.480	69,750	33,185	0.4758	3.109	3.109	3.209	3.109	3.209	10,432	3.1810	2.20%
2020-09-11	0.455	0.455	0.475	0.430	0.475	698,250	318,647	0.4564	3.042	3.042	3.176	2.875	3.176	104,434	3.0512	3.41%
2020-09-10	0.440	0.440	0.455	0.425	0.450	1,126,500	493,091	0.4377	2.942	2.942	3.042	2.842	3.009	168,485	2.9266	3.53%
2020-09-09	0.425	0.420	0.455	0.410	0.445	47,000	19,890	0.4232	2.842	2.808	3.042	2.741	2.975	7,030	2.8295	-5.56%
2020-09-08	0.450	0.450	0.475	0.405	0.405	35,250	14,273	0.4049	3.009	3.009	3.176	2.708	2.708	5,272	2.7072	2.27%
2020-09-07	0.440	0.430	0.470	0.430	0.440	78,750	34,046	0.4323	2.942	2.875	3.142	2.875	2.942	11,778	2.8906	6.02%
2020-09-04	0.415	0.415	0.460	0.415	0.455	270,750	119,342	0.4408	2.775	2.775	3.076	2.775	3.042	40,495	2.9471	-4.60%
2020-09-03	0.435	0.405	0.450	0.375	0.440	423,000	175,962	0.4160	2.908	2.708	3.009	2.507	2.942	63,266	2.7813	11.54%
2020-09-02	0.390	0.390	0.410	0.360	0.410	875,750	346,660	0.3958	2.608	2.608	2.741	2.407	2.741	130,982	2.6466	4.00%
2020-09-01	0.375	0.360	0.380	0.360	0.375	91,250	34,052	0.3732	2.507	2.407	2.541	2.407	2.507	13,648	2.4951	4.17%
2020-08-31	0.360	0.360	0.370	0.360	0.360	2,355,375	871,377	0.3700	2.407	2.407	2.474	2.407	2.407	352,282	2.4735	0.00%
2020-08-28	0.360	0.355	0.370	0.345	0.370	796,000	288,040	0.3619	2.407	2.374	2.474	2.307	2.474	119,054	2.4194	-2.70%
2020-08-27	0.370	0.360	0.375	0.355	0.375	2,353,500	866,232	0.3681	2.474	2.407	2.507	2.374	2.507	352,001	2.4609	0.00%
2020-08-26	0.370	0.355	0.375	0.340	0.370	194,000	70,108	0.3614	2.474	2.374	2.507	2.273	2.474	29,016	2.4162	-1.33%
2020-08-25	0.375	0.375	0.380	0.370	0.395	1,766,500	685,008	0.3878	2.507	2.507	2.541	2.474	2.641	264,207	2.5927	0.00%
2020-08-24	0.375	0.375	0.385	0.375	0.380	80,750	30,146	0.3733	2.507	2.507	2.574	2.507	2.541	12,077	2.4961	0.00%
2020-08-21	0.375	0.370	0.390	0.375	0.395	35,250	13,790	0.3912	2.507	2.474	2.608	2.507	2.641	5,272	2.6156	0.00%
2020-08-20	0.375	0.375	0.390	0.375	0.375	3,000	1,115	0.3717	2.507	2.507	2.608	2.507	2.507	449	2.4850	1.35%
2020-08-19	0.370	0.370	0.395	0.370	0.370	5,500	1,963	0.3569	2.474	2.474	2.641	2.474	2.474	823	2.3863	-5.13%
2020-08-18	0.390	0.390	0.430	0.380	0.395	55,250	21,365	0.3867	2.608	2.608	2.875	2.541	2.641	8,263	2.5855	-1.27%
2020-08-17	0.395	0.395	0.420	0.375	0.400	288,500	115,230	0.3994	2.641	2.641	2.808	2.507	2.674	43,150	2.6705	3.95%
2020-08-14	0.380	0.380	0.410	0.380	0.410	177,250	68,511	0.3865	2.541	2.541	2.741	2.541	2.741	26,510	2.5843	-5.00%
2020-08-13	0.400	0.400	0.410	0.395	0.405	147,750	58,572	0.3964	2.674	2.674	2.741	2.641	2.708	22,098	2.6505	8.11%
2020-08-12	0.370	0.370	0.410	0.365	0.370	6,000	2,190	0.3650	2.474	2.474	2.741	2.440	2.474	897	2.4404	-6.33%
2020-08-11	0.395	0.390	0.410	0.370	0.400	32,500	12,375	0.3808	2.641	2.608	2.741	2.474	2.674	4,861	2.5458	0.00%
2020-08-10	0.395	0.395	0.405	0.395	0.410	101,250	40,926	0.4042	2.641	2.641	2.708	2.641	2.741	15,143	2.7026	-3.66%
2020-08-07	0.410	0.405	0.440	0.410	0.410	5,750	2,287	0.3977	2.741	2.708	2.942	2.741	2.741	860	2.6593	-5.75%
2020-08-06	0.435	0.415	0.435	0.385	0.435	1,983,000	797,622	0.4022	2.908	2.775	2.908	2.574	2.908	296,588	2.6893	12.99%
2020-08-05	0.385	0.385	0.390	0.385	0.425	198,500	81,498	0.4106	2.574	2.574	2.608	2.574	2.842	29,689	2.7451	-6.10%
2020-08-04	0.410	0.395	0.430	0.395	0.435	160,000	65,196	0.4075	2.741	2.641	2.875	2.641	2.908	23,930	2.7244	1.23%
2020-08-03	0.405	0.395	0.440	0.385	0.450	55,000	23,500	0.4273	2.708	2.641	2.942	2.574	3.009	8,226	2.8568	-4.71%
2020-07-31	0.425	0.380	0.425	0.425	0.430	38,250	16,388	0.4284	2.842	2.541	2.842	2.842	2.875	5,721	2.8646	7.59%
2020-07-30	0.395	0.395	0.430	0.360	0.430	66,750	26,387	0.3953	2.641	2.641	2.875	2.407	2.875	9,983	2.6431	0.00%
2020-07-29	0.395	0.365	0.400	0.355	0.395	27,500	10,122	0.3681	2.641	2.440	2.674	2.374	2.641	4,113	2.4610	2.60%
2020-07-28	0.385	0.355	0.395	0.355	0.385	11,750	4,233	0.3603	2.574	2.374	2.641	2.374	2.574	1,757	2.4087	1.32%
2020-07-27	0.380	0.365	0.380	-	-	1,000	342	0.3420	2.541	2.440	2.541	-	-	150	2.2866	0.00%
2020-07-24	0.380	0.380	0.400	0.380	0.380	5,000	1,853	0.3706	2.541	2.541	2.674	2.541	2.541	748	2.4779	-5.00%
2020-07-23	0.400	0.375	0.410	0.375	0.420	168,750	67,775	0.4016	2.674	2.507	2.741	2.507	2.808	25,239	2.6853	-4.76%
2020-07-22	0.420	0.380	0.420	0.380	0.430	282,250	116,715	0.4135	2.808	2.541	2.808	2.541	2.875	42,215	2.7648	5.00%
2020-07-21	0.400	0.375	0.435	0.370	0.400	37,750	14,891	0.3945	2.674	2.507	2.908	2.474	2.674	5,646	2.6374	2.56%
2020-07-20	0.390	0.390	0.445	0.390	0.390	4,250	1,622	0.3816	2.608	2.608	2.975	2.608	2.608	636	2.5517	2.63%
2020-07-17	0.380	0.380	0.445	0.350	0.380	25,250	9,295	0.3681	2.541	2.541	2.975	2.340	2.541	3,777	2.4613	-1.30%
2020-07-16	0.385	0.360	0.395	0.380	0.385	110,750	42,545	0.3842	2.574	2.407	2.641	2.541	2.574	16,564	2.5685	1.32%
2020-07-15	0.380	0.360	0.380	0.380	0.380	6,000	2,245	0.3742	2.541	2.407	2.541	2.541	2.541	897	2.5017	1.33%
2020-07-14	0.375	0.350	0.380	0.355	0.375	12,250	4,401	0.3593	2.507	2.340	2.541	2.374	2.507	1,832	2.4021	-6.25%
2020-07-13	0.400	0.385	0.400	0.380	0.415	521,500	207,537	0.3980	2.674	2.574	2.674	2.541	2.775	77,998	2.6608	-4.76%
2020-07-10	0.420	0.405	0.430	0.405	0.420	77,000	31,632	0.4108	2.808	2.708	2.875	2.708	2.808	11,517	2.7467	1.20%
2020-07-09	0.415	0.415	0.420	0.400	0.430	242,000	102,177	0.4222	2.775	2.775	2.808	2.674	2.875	36,195	2.8230	1.22%
2020-07-08	0.410	0.390	0.410	0.390	0.410	149,250	59,306	0.3974	2.741	2.608	2.741	2.608	2.741	22,323	2.6568	-1.20%
2020-07-07	0.415	0.390	0.430	0.385	0.420	259,750	105,609	0.4066	2.775	2.608	2.875	2.574	2.808	38,850	2.7184	1.22%
2020-07-06	0.410	0.410	0.445	0.390	0.410	56,500	22,605	0.4001	2.741	2.741	2.975	2.608	2.741	8,450	2.6750	-2.38%
2020-07-03	0.420	0.380	0.400	0.390	0.425	126,250	49,402	0.3913	2.808	2.541	2.674	2.608	2.842	18,883	2.6163	6.33%
2020-07-02	0.395	0.360	0.400	0.395	0.395	61,500	24,215	0.3937	2.641	2.407	2.674	2.641	2.641	9,198	2.6326	11.27%
2020-06-30	0.355	0.355	0.395	0.355	0.355	2,750	972	0.3535	2.374	2.374	2.641	2.374	2.374	411	2.3632	-1.39%
2020-06-29	0.360	0.360	0.395	0.350	0.385	51,250	18,792	0.3667	2.407	2.407	2.641	2.340	2.574	7,665	2.4516	-2.70%
2020-06-26	0.370	0.355	0.415	0.370	0.370	4,683	1,616	0.3451	2.474	2.374	2.775	2.474	2.474	700	2.3072	-2.63%
2020-06-24	0.380	0.380	0.410	0.350	0.380	51,433	18,329	0.3564	2.541	2.541	2.741	2.340	2.541	7,693	2.3827	4.11%
2020-06-23	0.365	0.365	0.420	0.365	0.365	4,500	1,601	0.3558	2.440	2.440	2.808	2.440	2.440	673	2.3787	-2.67%
2020-06-22	0.375	0.365	0.420	-	-	1,250	437	0.3496	2.507	2.440	2.808	-	-	187	2.3374	0.00%
2020-06-19	0.375	0.375	0.420	0.375	0.375	4,750	1,736	0.3655	2.507	2.507	2.808	2.507	2.507	710	2.4436	0.00%
2020-06-18	0.375	0.360	0.410	0.360	0.420	63,542	25,798	0.4060	2.507	2.407	2.741	2.407	2.808	9,504	2.7145	-10.71%
2020-06-17	0.420	0.420	0.435	0.420	0.420	22,000	9,208	0.4185	2.808	2.808	2.908	2.808	2.808	3,290	2.7984	-1.18%
2020-06-16	0.425	0.420	0.435	0.420	0.450	270,500	116,935	0.4323	2.842	2.808	2.908	2.808	3.009	40,457	2.8903	-11.46%
2020-06-15	0.480	0.440	0.495	-	-	0	0	-	3.209	2.942	3.310	-	-	0	-	0.00%
2020-06-12	0.480	0.440	0.490	-	-	5,250	2,480	0.4724	3.209	2.942	3.276	-	-	785	3.1584	-2.04%
2020-06-11	0.490	0.460	0.490	0.490	0.495	20,891	10,211	0.4888	3.276	3.076	3.276	3.276	3.310	3,125	3.2680	6.52%
2020-06-10	0.460	0.430	0.495	0.460	0.460	2,750	1,257	0.4571	3.076	2.875	3.310	3.076	3.076	411	3.0561	-1.08%
2020-06-09	0.465	0.460	0.470	0.450	0.465	16,000	7,201	0.4501	3.109	3.076	3.142	3.009	3.109	2,393	3.0091	-2.11%
2020-06-08	0.475	0.475	0.485	0.450	0.485	40,500	19,125	0.4722	3.176	3.176	3.243	3.009	3.243	6,057	3.1573	-2.06%
2020-06-05	0.485	0.455	0.485	-	-	250	110	0.4400	3.243	3.042	3.243	-	-	37	2.9419	-1.02%
2020-06-04	0.490	0.470	0.490	-	-	1,250	562	0.4496	3.276	3.142	3.276	-	-	187	3.0060	0.00%
2020-06-03	0.490	0.470	0.490	0.470	0.495	29,000	13,811	0.4762	3.276	3.142	3.276	3.142	3.310	4,337	3.1842	-3.92%
2020-06-02	0.510	0.490	0.510	0.490	0.510	22,750	11,205	0.4925	3.410	3.276	3.410	3.276	3.410	3,403	3.2931	3.03%
2020-06-01	0.495	0.475	0.510	0.475	0.495	9,000	4,292	0.4769	3.310	3.176	3.410	3.176	3.310	1,346	3.1885	2.06%
2020-05-29	0.485	0.480	0.520	0.470	0.540	62,750	30,991	0.4939	3.243	3.209	3.477	3.142	3.610	9,385	3.3021	0.00%
2020-05-28	0.485	0.490	0.500	0.455	0.495	31,500	14,933	0.4741	3.243	3.276	3.343	3.042	3.310	4,711	3.1696	-8.49%
2020-05-27	0.530	0.495	0.540	0.530	0.530	5,250	2,623	0.4996	3.544	3.310	3.610	3.544	3.544	785	3.3405	0.00%
2020-05-26	0.530	0.510	0.540	0.530	0.550	14,000	7,430	0.5307	3.544	3.410	3.610	3.544	3.677	2,094	3.5484	-11.67%
2020-05-25	0.600	0.550	0.600	-	-	250	127	0.5080	4.012	3.677	4.012	-	-	37	3.3965	-1.64%
2020-05-22	0.610	0.540	0.600	0.530	0.610	32,000	17,382	0.5432	4.078	3.610	4.012	3.544	4.078	4,786	3.6318	10.91%
2020-05-21	0.550	0.550	0.580	0.540	0.580	32,500	18,325	0.5638	3.677	3.677	3.878	3.610	3.878	4,861	3.7699	-5.17%
2020-05-20	0.580	0.580	0.620	0.550	0.580	5,500	3,080	0.5600	3.878	3.878	4.145	3.677	3.878	823	3.7442	0.00%
2020-05-19	0.580	0.540	0.570	0.530	0.580	11,500	6,272	0.5454	3.878	3.610	3.811	3.544	3.878	1,720	3.6465	9.43%
2020-05-18	0.530	0.530	0.550	0.530	0.560	18,750	10,125	0.5400	3.544	3.544	3.677	3.544	3.744	2,804	3.6105	-5.36%
2020-05-15	0.560	0.530	0.560	-	-	0	0	-	3.744	3.544	3.744	-	-	0	-	0.00%
2020-05-14	0.560	0.550	0.570	-	-	0	0	-	3.744	3.677	3.811	-	-	0	-	0.00%
2020-05-13	0.560	0.560	0.600	0.560	0.600	17,501	10,075	0.5757	3.744	3.744	4.012	3.744	4.012	2,618	3.8490	1.82%
2020-05-12	0.550	0.530	0.570	0.550	0.570	86,000	48,920	0.5688	3.677	3.544	3.811	3.677	3.811	12,863	3.8033	-3.51%
2020-05-11	0.570	0.570	0.600	0.570	0.610	174,000	104,200	0.5989	3.811	3.811	4.012	3.811	4.078	26,024	4.0039	-6.56%
2020-05-08	0.610	0.560	0.610	-	-	500	285	0.5700	4.078	3.744	4.078	-	-	75	3.8111	0.00%
2020-05-07	0.610	0.590	0.620	-	-	750	415	0.5533	4.078	3.945	4.145	-	-	112	3.6996	0.00%
2020-05-06	0.610	0.590	0.630	0.580	0.610	19,250	11,510	0.5979	4.078	3.945	4.212	3.878	4.078	2,879	3.9977	-3.17%
2020-05-05	0.630	0.560	0.640	0.570	0.630	6,500	3,807	0.5857	4.212	3.744	4.279	3.811	4.212	972	3.9160	1.61%
2020-05-04	0.620	0.580	0.680	0.550	0.660	23,250	13,895	0.5976	4.145	3.878	4.547	3.677	4.413	3,477	3.9958	1.64%
2020-04-29	0.610	0.540	0.620	0.510	0.610	134,750	73,971	0.5489	4.078	3.610	4.145	3.410	4.078	20,154	3.6703	1.67%
2020-04-28	0.600	0.560	0.600	-	-	3,000	1,617	0.5390	4.012	3.744	4.012	-	-	449	3.6038	0.00%
2020-04-27	0.600	0.600	0.650	0.600	0.600	20,250	12,142	0.5996	4.012	4.012	4.346	4.012	4.012	3,029	4.0090	0.00%
2020-04-24	0.600	0.570	0.630	-	-	500	255	0.5100	4.012	3.811	4.212	-	-	75	3.4099	0.00%
2020-04-23	0.600	0.590	0.630	0.600	0.600	7,750	4,642	0.5990	4.012	3.945	4.212	4.012	4.012	1,159	4.0047	-6.25%
2020-04-22	0.640	0.580	0.670	0.570	0.660	13,250	8,257	0.6232	4.279	3.878	4.480	3.811	4.413	1,982	4.1665	4.92%
2020-04-21	0.610	0.530	0.660	-	-	0	0	-	4.078	3.544	4.413	-	-	0	-	0.00%
2020-04-20	0.610	0.600	0.650	0.600	0.620	44,000	26,520	0.6027	4.078	4.012	4.346	4.012	4.145	6,581	4.0299	-3.17%
2020-04-17	0.630	0.610	0.650	0.630	0.630	5,250	3,297	0.6280	4.212	4.078	4.346	4.212	4.212	785	4.1988	-1.56%
2020-04-16	0.640	0.640	0.670	0.630	0.630	2,500	1,575	0.6300	4.279	4.279	4.480	4.212	4.212	374	4.2122	-1.54%
2020-04-15	0.650	0.600	0.670	0.650	0.670	57,500	37,475	0.6517	4.346	4.012	4.480	4.346	4.480	8,600	4.3576	0.00%
2020-04-14	0.650	0.630	0.680	0.620	0.650	7,500	4,650	0.6200	4.346	4.212	4.547	4.145	4.346	1,122	4.1454	-9.72%
2020-04-09	0.720	0.720	0.730	0.710	0.730	16,750	12,112	0.7231	4.814	4.814	4.881	4.747	4.881	2,505	4.8347	-5.26%
2020-04-08	0.760	0.700	0.760	0.760	0.760	5,750	4,030	0.7009	5.081	4.680	5.081	5.081	5.081	860	4.6861	5.56%
2020-04-07	0.720	0.670	0.730	0.680	0.800	18,000	13,060	0.7256	4.814	4.480	4.881	4.547	5.349	2,692	4.8511	-5.26%
2020-04-06	0.760	0.680	0.760	0.700	0.780	9,500	6,735	0.7089	5.081	4.547	5.081	4.680	5.215	1,421	4.7401	8.57%
2020-04-03	0.700	0.670	0.700	0.680	0.700	9,000	6,145	0.6828	4.680	4.480	4.680	4.547	4.680	1,346	4.5651	-2.78%
2020-04-02	0.720	0.650	0.720	0.660	0.720	17,500	12,240	0.6994	4.814	4.346	4.814	4.413	4.814	2,617	4.6764	-1.37%
2020-04-01	0.730	0.640	0.730	0.670	0.750	8,000	5,695	0.7119	4.881	4.279	4.881	4.480	5.015	1,197	4.7596	5.80%
2020-03-31	0.690	0.660	0.760	-	-	1,000	640	0.6400	4.613	4.413	5.081	-	-	150	4.2791	0.00%
2020-03-30	0.690	0.670	0.730	0.630	0.690	7,250	4,740	0.6538	4.613	4.480	4.881	4.212	4.613	1,084	4.3713	2.99%
2020-03-27	0.670	0.660	0.690	0.660	0.660	42,750	28,137	0.6582	4.480	4.413	4.613	4.413	4.413	6,394	4.4006	1.52%
2020-03-26	0.660	0.590	0.660	0.610	0.660	33,000	20,280	0.6145	4.413	3.945	4.413	4.078	4.413	4,936	4.1089	8.20%
2020-03-25	0.610	0.580	0.610	0.660	0.660	2,750	1,800	0.6545	4.078	3.878	4.078	4.413	4.413	411	4.3763	-3.17%
2020-03-24	0.630	0.560	0.630	0.660	0.660	2,750	1,782	0.6480	4.212	3.744	4.212	4.413	4.413	411	4.3326	3.28%
2020-03-23	0.610	0.570	0.610	0.570	0.620	30,000	18,200	0.6067	4.078	3.811	4.078	3.811	4.145	4,487	4.0562	-7.58%
2020-03-20	0.660	0.620	0.670	0.600	0.660	14,750	9,107	0.6174	4.413	4.145	4.480	4.012	4.413	2,206	4.1281	-2.94%
2020-03-19	0.680	0.610	0.680	0.640	0.760	26,155	17,470	0.6679	4.547	4.078	4.547	4.279	5.081	3,912	4.4659	-5.56%
2020-03-18	0.720	0.660	0.690	0.780	0.780	3,500	2,582	0.7377	4.814	4.413	4.613	5.215	5.215	523	4.9324	-7.69%
2020-03-17	0.780	0.700	0.780	-	-	5,405	3,480	0.6438	5.215	4.680	5.215	-	-	808	4.3048	-2.50%
2020-03-16	0.800	0.740	0.800	0.750	0.810	23,405	18,096	0.7732	5.349	4.948	5.349	5.015	5.416	3,501	5.1694	-1.23%
2020-03-13	0.810	0.800	0.830	0.790	0.860	87,820	70,085	0.7981	5.416	5.349	5.549	5.282	5.750	13,135	5.3358	-6.90%
2020-03-12	0.870	0.800	0.870	0.800	0.870	32,750	27,285	0.8331	5.817	5.349	5.817	5.349	5.817	4,898	5.5703	0.00%
2020-03-11	0.870	0.850	0.870	0.850	0.880	35,570	30,367	0.8537	5.817	5.683	5.817	5.683	5.884	5,320	5.7081	0.00%
2020-03-10	0.870	0.830	0.870	0.860	0.870	20,070	17,091	0.8516	5.817	5.549	5.817	5.750	5.817	3,002	5.6936	-1.14%
2020-03-09	0.880	0.840	0.880	0.800	0.880	96,000	79,490	0.8280	5.884	5.616	5.884	5.349	5.884	14,358	5.5362	7.32%
2020-03-06	0.820	0.820	0.850	0.820	0.820	8,750	7,060	0.8069	5.483	5.483	5.683	5.483	5.483	1,309	5.3947	-5.75%
2020-03-05	0.870	0.850	0.870	0.800	0.870	284,250	239,395	0.8422	5.817	5.683	5.817	5.349	5.817	42,514	5.6310	12.99%
2020-03-04	0.770	0.770	0.820	0.730	0.830	81,500	66,605	0.8172	5.148	5.148	5.483	4.881	5.549	12,190	5.4641	1.32%
2020-03-03	0.760	0.750	0.780	0.760	0.780	34,133	26,392	0.7732	5.081	5.015	5.215	5.081	5.215	5,105	5.1697	-2.56%
2020-03-02	0.780	0.780	0.800	0.770	0.810	206,633	165,964	0.8032	5.215	5.215	5.349	5.148	5.416	30,905	5.3701	-2.50%
2020-02-28	0.800	0.720	0.810	0.730	0.840	200,750	158,262	0.7884	5.349	4.814	5.416	4.881	5.616	30,025	5.2710	1.27%
2020-02-27	0.790	0.730	0.800	0.760	0.790	41,500	32,235	0.7767	5.282	4.881	5.349	5.081	5.282	6,207	5.1934	14.49%
2020-02-26	0.690	0.690	0.780	0.670	0.740	238,000	166,077	0.6978	4.613	4.613	5.215	4.480	4.948	35,596	4.6655	4.55%
2020-02-25	0.660	0.650	0.680	0.660	0.660	5,000	3,225	0.6450	4.413	4.346	4.547	4.413	4.413	748	4.3125	-2.94%
2020-02-24	0.680	0.660	0.690	0.660	0.680	5,250	3,505	0.6676	4.547	4.413	4.613	4.413	4.547	785	4.4637	3.03%
2020-02-21	0.660	0.660	0.680	0.660	0.660	27,000	17,777	0.6584	4.413	4.413	4.547	4.413	4.413	4,038	4.4021	-2.94%
2020-02-20	0.680	0.660	0.700	-	-	4,245	2,644	0.6229	4.547	4.413	4.680	-	-	635	4.1644	0.00%
2020-02-19	0.680	0.670	0.700	0.680	0.690	16,750	11,432	0.6825	4.547	4.480	4.680	4.547	4.613	2,505	4.5633	-1.45%
2020-02-18	0.690	0.660	0.700	-	-	0	0	-	4.613	4.413	4.680	-	-	0	-	0.00%
2020-02-17	0.690	0.690	0.700	0.690	0.690	10,750	7,275	0.6767	4.613	4.613	4.680	4.613	4.613	1,608	4.5247	0.00%
2020-02-14	0.690	0.670	0.700	0.690	0.690	23,250	15,950	0.6860	4.613	4.480	4.680	4.613	4.613	3,477	4.5868	0.00%
2020-02-13	0.690	0.680	0.700	0.660	0.690	35,250	23,745	0.6736	4.613	4.547	4.680	4.413	4.613	5,272	4.5038	1.47%
2020-02-12	0.680	0.670	0.720	0.680	0.710	35,250	24,537	0.6961	4.547	4.480	4.814	4.547	4.747	5,272	4.6541	3.03%
2020-02-11	0.660	0.650	0.690	0.660	0.660	5,000	3,350	0.6700	4.413	4.346	4.613	4.413	4.413	748	4.4797	0.00%
2020-02-10	0.660	0.660	0.690	0.660	0.670	117,250	78,317	0.6679	4.413	4.413	4.613	4.413	4.480	17,537	4.4659	-2.94%
2020-02-07	0.680	0.680	0.700	0.670	0.700	66,250	45,994	0.6942	4.547	4.547	4.680	4.480	4.680	9,909	4.6418	3.03%
2020-02-06	0.660	0.660	0.690	0.660	0.670	20,000	13,071	0.6536	4.413	4.413	4.613	4.413	4.480	2,991	4.3697	-1.49%
2020-02-05	0.670	0.670	0.700	0.650	0.690	52,500	34,690	0.6608	4.480	4.480	4.680	4.346	4.613	7,852	4.4179	0.00%
2020-02-04	0.670	0.670	0.700	0.690	0.690	7,866	5,245	0.6668	4.480	4.480	4.680	4.613	4.613	1,176	4.4582	0.00%
2020-02-03	0.670	0.670	0.690	0.670	0.670	10,750	7,105	0.6609	4.480	4.480	4.613	4.480	4.480	1,608	4.4190	0.00%
2020-01-31	0.670	0.670	0.690	0.670	0.690	277,750	190,815	0.6870	4.480	4.480	4.613	4.480	4.613	41,542	4.5933	-1.47%
2020-01-30	0.680	0.670	0.680	0.670	0.700	107,250	73,280	0.6833	4.547	4.480	4.547	4.480	4.680	16,041	4.5683	-2.86%
2020-01-29	0.700	0.700	0.740	0.680	0.700	79,750	55,320	0.6937	4.680	4.680	4.948	4.547	4.680	11,928	4.6379	-1.41%
2020-01-24	0.710	0.710	0.740	0.710	0.720	16,250	11,635	0.7160	4.747	4.747	4.948	4.747	4.814	2,430	4.7872	-2.74%
2020-01-23	0.730	0.720	0.750	0.730	0.730	5,500	3,905	0.7100	4.881	4.814	5.015	4.881	4.881	823	4.7471	-1.35%
2020-01-22	0.740	0.730	0.760	-	-	0	0	-	4.948	4.881	5.081	-	-	0	-	0.00%
2020-01-21	0.740	0.740	0.760	0.730	0.740	79,750	58,922	0.7388	4.948	4.948	5.081	4.881	4.948	11,928	4.9399	-3.90%
2020-01-20	0.770	0.730	0.780	0.730	0.770	25,500	18,722	0.7342	5.148	4.881	5.215	4.881	5.148	3,814	4.9089	5.48%
2020-01-17	0.730	0.730	0.770	0.730	0.760	316,994	231,580	0.7306	4.881	4.881	5.148	4.881	5.081	47,411	4.8845	0.00%
2020-01-16	0.730	0.730	0.770	0.730	0.730	4,000	2,872	0.7180	4.881	4.881	5.148	4.881	4.881	598	4.8006	-1.35%
2020-01-15	0.740	0.720	0.770	0.720	0.740	405,000	295,600	0.7299	4.948	4.814	5.148	4.814	4.948	60,574	4.8800	1.37%
2020-01-14	0.730	0.730	0.760	0.730	0.750	18,000	13,150	0.7306	4.881	4.881	5.081	4.881	5.015	2,692	4.8845	-3.95%
2020-01-13	0.760	0.740	0.770	0.740	0.760	95,500	71,430	0.7480	5.081	4.948	5.148	4.948	5.081	14,283	5.0009	-1.30%
2020-01-10	0.770	0.740	0.780	0.730	0.770	35,750	26,377	0.7378	5.148	4.948	5.215	4.881	5.148	5,347	4.9331	4.05%
2020-01-09	0.740	0.740	0.770	0.740	0.750	66,000	49,355	0.7478	4.948	4.948	5.148	4.948	5.015	9,871	4.9999	-2.63%
2020-01-08	0.760	0.760	0.780	0.760	0.780	17,750	13,435	0.7569	5.081	5.081	5.215	5.081	5.215	2,655	5.0607	-3.80%
2020-01-07	0.790	0.790	0.800	0.790	0.790	20,500	16,175	0.7890	5.282	5.282	5.349	5.282	5.282	3,066	5.2755	0.00%
2020-01-06	0.790	0.770	0.800	0.760	0.790	28,250	21,872	0.7742	5.282	5.148	5.349	5.081	5.282	4,225	5.1765	-1.25%
2020-01-03	0.800	0.800	0.810	0.790	0.820	116,500	93,790	0.8051	5.349	5.349	5.416	5.282	5.483	17,424	5.3827	-1.23%
2020-01-02	0.810	0.810	0.830	0.800	0.840	353,750	288,700	0.8161	5.416	5.416	5.549	5.349	5.616	52,909	5.4566	2.53%
2019-12-31	0.790	0.750	0.790	0.740	0.790	36,500	27,535	0.7544	5.282	5.015	5.282	4.948	5.282	5,459	5.0438	6.76%
2019-12-30	0.740	0.740	0.770	0.730	0.770	481,750	361,532	0.7505	4.948	4.948	5.148	4.881	5.148	72,053	5.0176	-2.63%
2019-12-27	0.760	0.760	0.800	0.750	0.820	124,000	94,045	0.7584	5.081	5.081	5.349	5.015	5.483	18,546	5.0709	0.00%
2019-12-24	0.760	0.760	0.780	-	-	1,000	720	0.7200	5.081	5.081	5.215	-	-	150	4.8140	0.00%
2019-12-23	0.760	0.750	0.780	0.760	0.760	8,500	6,430	0.7565	5.081	5.015	5.215	5.081	5.081	1,271	5.0578	-2.56%
2019-12-20	0.780	0.780	0.810	0.780	0.780	8,750	6,647	0.7597	5.215	5.215	5.416	5.215	5.215	1,309	5.0791	-2.50%
2019-12-19	0.800	0.740	0.760	0.720	0.800	283,250	214,630	0.7577	5.349	4.948	5.081	4.814	5.349	42,364	5.0663	3.90%
2019-12-18	0.770	0.760	0.790	0.760	0.770	17,775	13,473	0.7580	5.148	5.081	5.282	5.081	5.148	2,659	5.0679	1.32%
2019-12-17	0.760	0.760	0.800	0.760	0.780	120,250	93,207	0.7751	5.081	5.081	5.349	5.081	5.215	17,985	5.1824	-6.17%
2019-12-16	0.810	0.770	0.810	0.760	0.810	45,000	35,245	0.7832	5.416	5.148	5.416	5.081	5.416	6,730	5.2367	6.58%
2019-12-13	0.760	0.750	0.810	0.760	0.780	13,000	9,842	0.7571	5.081	5.015	5.416	5.081	5.215	1,944	5.0619	-1.30%
2019-12-12	0.770	0.760	0.830	0.760	0.800	17,250	13,110	0.7600	5.148	5.081	5.549	5.081	5.349	2,580	5.0814	0.00%
2019-12-11	0.770	0.760	0.830	0.750	0.800	118,250	93,357	0.7895	5.148	5.081	5.549	5.015	5.349	17,686	5.2786	1.32%
2019-12-10	0.760	0.760	0.830	0.760	0.760	4,250	3,177	0.7475	5.081	5.081	5.549	5.081	5.081	636	4.9980	-1.30%
2019-12-09	0.770	0.760	0.830	0.770	0.770	3,250	2,477	0.7622	5.148	5.081	5.549	5.148	5.148	486	5.0958	0.00%
2019-12-06	0.770	0.760	0.820	0.770	0.820	15,500	11,845	0.7642	5.148	5.081	5.483	5.148	5.483	2,318	5.1094	-3.75%
2019-12-05	0.800	0.800	0.850	0.800	0.800	8,250	6,577	0.7972	5.349	5.349	5.683	5.349	5.349	1,234	5.3302	-5.88%
2019-12-04	0.850	0.800	0.850	-	-	3,750	2,912	0.7765	5.683	5.349	5.683	-	-	561	5.1919	0.00%
2019-12-03	0.850	0.760	0.850	0.760	0.850	18,250	14,577	0.7987	5.683	5.081	5.683	5.081	5.683	2,730	5.3404	3.66%
2019-12-02	0.820	0.820	0.830	0.770	0.830	89,750	71,600	0.7978	5.483	5.483	5.549	5.148	5.549	13,423	5.3339	2.50%
2019-11-29	0.800	0.730	0.820	0.710	0.810	268,250	206,860	0.7711	5.349	4.881	5.483	4.747	5.416	40,121	5.1559	11.11%
2019-11-28	0.720	0.720	0.770	0.720	0.760	67,750	49,527	0.7310	4.814	4.814	5.148	4.814	5.081	10,133	4.8877	-1.37%
2019-11-27	0.730	0.730	0.750	0.710	0.730	30,000	21,640	0.7213	4.881	4.881	5.015	4.747	4.881	4,487	4.8229	-2.67%
2019-11-26	0.750	0.730	0.760	0.750	0.750	21,000	15,610	0.7433	5.015	4.881	5.081	5.015	5.015	3,141	4.9700	0.00%
2019-11-25	0.750	0.750	0.780	0.750	0.750	25,500	19,111	0.7495	5.015	5.015	5.215	5.015	5.015	3,814	5.0109	0.00%
2019-11-22	0.750	0.750	0.790	0.750	0.750	3,000	2,230	0.7433	5.015	5.015	5.282	5.015	5.015	449	4.9700	-1.32%
2019-11-21	0.760	0.750	0.790	0.760	0.770	33,000	25,182	0.7631	5.081	5.015	5.282	5.081	5.148	4,936	5.1021	0.00%
2019-11-20	0.760	0.750	0.790	-	-	999	656	0.6567	5.081	5.015	5.282	-	-	149	4.3904	1.33%
2019-11-19	0.750	0.750	0.820	0.740	0.800	152,500	118,038	0.7740	5.015	5.015	5.483	4.948	5.349	22,809	5.1751	-1.32%
2019-11-18	0.760	0.750	0.810	0.750	0.800	258,000	200,985	0.7790	5.081	5.015	5.416	5.015	5.349	38,588	5.2085	1.33%
2019-11-15	0.750	0.750	0.780	0.750	0.770	18,000	13,580	0.7544	5.015	5.015	5.215	5.015	5.148	2,692	5.0443	-5.06%
2019-11-14	0.790	0.750	0.790	0.760	0.800	26,000	20,240	0.7785	5.282	5.015	5.282	5.081	5.349	3,889	5.2048	1.28%
2019-11-13	0.780	0.760	0.790	0.750	0.790	25,250	19,205	0.7606	5.215	5.081	5.282	5.015	5.282	3,777	5.0854	-2.50%
2019-11-12	0.800	0.760	0.810	0.760	0.800	105,000	83,760	0.7977	5.349	5.081	5.416	5.081	5.349	15,704	5.3336	0.00%
2019-11-11	0.800	0.770	0.800	0.800	0.800	3,500	2,740	0.7829	5.349	5.148	5.349	5.349	5.349	523	5.2342	0.00%
2019-11-08	0.800	0.800	0.820	0.780	0.800	22,000	17,400	0.7909	5.349	5.349	5.483	5.215	5.349	3,290	5.2881	0.00%
2019-11-07	0.800	0.770	0.830	0.780	0.810	72,750	58,292	0.8013	5.349	5.148	5.549	5.215	5.416	10,881	5.3573	3.90%
2019-11-06	0.770	0.770	0.780	0.770	0.790	30,500	23,747	0.7786	5.148	5.148	5.215	5.148	5.282	4,562	5.2057	-3.75%
2019-11-05	0.800	0.790	0.800	-	-	1,500	1,132	0.7547	5.349	5.282	5.349	-	-	224	5.0457	-1.23%
2019-11-04	0.810	0.800	0.810	0.780	0.810	13,000	10,320	0.7938	5.416	5.349	5.416	5.215	5.416	1,944	5.3077	3.85%
2019-11-01	0.780	0.810	0.830	0.770	0.820	24,250	18,800	0.7753	5.215	5.416	5.549	5.148	5.483	3,627	5.1834	-2.50%
2019-10-31	0.800	0.790	0.810	0.790	0.830	142,750	115,477	0.8089	5.349	5.282	5.416	5.282	5.549	21,350	5.4087	-1.23%
2019-10-30	0.810	0.770	0.810	-	-	1,500	1,135	0.7567	5.416	5.148	5.416	-	-	224	5.0591	-1.22%
2019-10-29	0.820	0.810	0.820	0.770	0.820	20,750	16,405	0.7906	5.483	5.416	5.483	5.148	5.483	3,103	5.2860	5.13%
2019-10-28	0.780	0.780	0.820	0.780	0.800	154,250	120,562	0.7816	5.215	5.215	5.483	5.215	5.349	23,070	5.2258	0.00%
2019-10-25	0.780	0.770	0.800	0.780	0.780	20,750	16,117	0.7767	5.215	5.148	5.349	5.215	5.215	3,103	5.1932	0.00%
2019-10-24	0.780	0.780	0.800	0.780	0.780	3,750	2,875	0.7667	5.215	5.215	5.349	5.215	5.215	561	5.1260	-2.50%
2019-10-23	0.800	0.760	0.840	0.760	0.800	11,500	8,910	0.7748	5.349	5.081	5.616	5.081	5.349	1,720	5.1802	2.56%
2019-10-22	0.780	0.780	0.810	0.780	0.810	41,000	32,795	0.7999	5.215	5.215	5.416	5.215	5.416	6,132	5.3480	-2.50%
2019-10-21	0.800	0.800	0.820	0.800	0.830	41,750	33,975	0.8138	5.349	5.349	5.483	5.349	5.549	6,244	5.4409	0.00%
2019-10-18	0.800	0.800	0.850	0.800	0.850	97,500	81,277	0.8336	5.349	5.349	5.683	5.349	5.683	14,583	5.5736	-5.88%
2019-10-17	0.850	0.850	0.860	0.850	0.860	58,750	50,352	0.8571	5.683	5.683	5.750	5.683	5.750	8,787	5.7303	-1.16%
2019-10-16	0.860	0.860	0.880	0.850	0.860	8,250	6,927	0.8396	5.750	5.750	5.884	5.683	5.750	1,234	5.6139	0.00%
2019-10-15	0.860	0.850	0.860	0.860	0.860	3,500	2,975	0.8500	5.750	5.683	5.750	5.750	5.750	523	5.6831	0.00%
2019-10-14	0.860	0.860	0.900	0.860	0.860	4,000	3,395	0.8488	5.750	5.750	6.017	5.750	5.750	598	5.6748	-3.37%
2019-10-11	0.890	0.850	0.890	0.880	0.890	5,250	4,627	0.8813	5.951	5.683	5.951	5.884	5.951	785	5.8926	3.49%
2019-10-10	0.860	0.850	0.880	0.850	0.900	104,250	91,712	0.8797	5.750	5.683	5.884	5.683	6.017	15,592	5.8819	-4.44%
2019-10-09	0.900	0.900	0.930	0.900	0.930	8,750	7,935	0.9069	6.017	6.017	6.218	6.017	6.218	1,309	6.0633	-1.10%
2019-10-08	0.910	0.900	0.940	0.900	0.910	8,500	7,585	0.8924	6.084	6.017	6.285	6.017	6.084	1,271	5.9663	-2.15%
2019-10-04	0.930	0.900	0.930	0.900	0.940	13,000	11,797	0.9075	6.218	6.017	6.218	6.017	6.285	1,944	6.0673	2.20%
2019-10-03	0.910	0.900	0.950	-	-	500	440	0.8800	6.084	6.017	6.352	-	-	75	5.8837	0.00%
2019-10-02	0.910	0.910	0.950	0.900	0.940	29,000	26,375	0.9095	6.084	6.084	6.352	6.017	6.285	4,337	6.0809	-6.19%
2019-09-30	0.970	0.910	0.970	0.910	0.970	14,000	13,135	0.9382	6.485	6.084	6.485	6.084	6.485	2,094	6.2730	6.59%
2019-09-27	0.910	0.910	0.970	0.970	0.970	8,000	7,715	0.9644	6.084	6.084	6.485	6.485	6.485	1,197	6.4479	0.00%
2019-09-26	0.910	0.910	0.970	0.910	0.910	5,000	4,550	0.9100	6.084	6.084	6.485	6.084	6.084	748	6.0843	-2.15%
2019-09-25	0.930	0.910	0.940	0.930	0.930	25,002	23,176	0.9270	6.218	6.084	6.285	6.218	6.218	3,739	6.1977	-1.06%
2019-09-24	0.940	0.940	0.970	0.940	0.940	9,500	8,870	0.9337	6.285	6.285	6.485	6.285	6.285	1,421	6.2427	-3.09%
2019-09-23	0.970	0.940	0.980	0.940	0.970	14,000	13,280	0.9486	6.485	6.285	6.552	6.285	6.485	2,094	6.3422	3.19%
2019-09-20	0.940	0.940	1.000	0.940	0.950	30,750	29,157	0.9482	6.285	6.285	6.686	6.285	6.352	4,599	6.3397	-1.05%
2019-09-19	0.950	0.930	0.990	-	-	0	0	-	6.352	6.218	6.619	-	-	0	-	0.00%
2019-09-18	0.950	0.950	1.020	0.950	0.970	5,250	5,029	0.9579	6.352	6.352	6.820	6.352	6.485	785	6.4046	-3.06%
2019-09-17	0.980	0.950	0.980	-	-	500	460	0.9200	6.552	6.352	6.552	-	-	75	6.1512	-1.01%
2019-09-16	0.990	0.940	0.990	-	-	250	227	0.9080	6.619	6.285	6.619	-	-	37	6.0709	0.00%
2019-09-13	0.990	0.950	1.030	0.910	1.050	1,067,250	1,091,517	1.0227	6.619	6.352	6.887	6.084	7.020	159,623	6.8381	3.13%
2019-09-12	0.960	0.910	0.960	0.940	0.960	35,000	33,550	0.9586	6.419	6.084	6.419	6.285	6.419	5,235	6.4091	2.13%
2019-09-11	0.940	0.910	0.960	0.930	0.950	103,750	97,512	0.9399	6.285	6.084	6.419	6.218	6.352	15,517	6.2841	1.08%
2019-09-10	0.930	0.890	0.940	0.890	0.930	192,500	177,225	0.9206	6.218	5.951	6.285	5.951	6.218	28,791	6.1555	4.49%
2019-09-09	0.890	0.880	0.970	0.870	0.950	209,750	189,347	0.9027	5.951	5.884	6.485	5.817	6.352	31,371	6.0357	-1.11%
2019-09-06	0.900	0.880	0.910	0.900	0.900	3,250	2,885	0.8877	6.017	5.884	6.084	6.017	6.017	486	5.9352	0.00%
2019-09-05	0.900	0.880	0.920	0.900	0.920	175,250	158,795	0.9061	6.017	5.884	6.151	6.017	6.151	26,211	6.0583	-5.26%
2019-09-04	0.950	0.970	0.990	0.890	0.970	204,750	192,370	0.9395	6.352	6.485	6.619	5.951	6.485	30,623	6.2818	3.26%
2019-09-03	0.920	0.860	0.920	0.880	0.920	54,000	48,680	0.9015	6.151	5.750	6.151	5.884	6.151	8,077	6.0274	1.10%
2019-09-02	0.910	0.900	0.930	0.910	0.910	3,500	3,155	0.9014	6.084	6.017	6.218	6.084	6.084	523	6.0270	1.11%
2019-08-30	0.900	0.900	0.930	0.900	0.930	477,925	434,670	0.9095	6.017	6.017	6.218	6.017	6.218	71,481	6.0809	-3.23%
2019-08-29	0.930	0.900	0.930	0.900	0.930	6,250	5,685	0.9096	6.218	6.017	6.218	6.017	6.218	935	6.0816	0.00%
2019-08-28	0.930	0.900	0.930	-	-	250	217	0.8680	6.218	6.017	6.218	-	-	37	5.8035	0.00%
2019-08-27	0.930	0.900	0.930	0.910	0.940	6,750	6,200	0.9185	6.218	6.017	6.218	6.084	6.285	1,010	6.1413	-1.06%
2019-08-26	0.940	0.910	0.940	-	-	1,250	1,097	0.8776	6.285	6.084	6.285	-	-	187	5.8677	-1.05%
2019-08-23	0.950	0.910	0.960	0.910	0.960	974,000	924,970	0.9497	6.352	6.084	6.419	6.084	6.419	145,676	6.3495	4.40%
2019-08-22	0.910	0.910	0.950	-	-	0	0	-	6.084	6.084	6.352	-	-	0	-	0.00%
2019-08-21	0.910	0.910	0.960	0.910	0.950	174,250	164,690	0.9451	6.084	6.084	6.419	6.084	6.352	26,062	6.3192	0.00%
2019-08-20	0.910	0.900	0.940	0.910	0.950	258,500	242,277	0.9372	6.084	6.017	6.285	6.084	6.352	38,663	6.2664	1.11%
2019-08-19	0.900	0.900	0.960	0.900	0.960	302,500	284,650	0.9410	6.017	6.017	6.419	6.017	6.419	45,243	6.2915	-2.17%
2019-08-16	0.920	0.920	0.950	0.900	0.950	293,500	275,225	0.9377	6.151	6.151	6.352	6.017	6.352	43,897	6.2697	-1.08%
2019-08-15	0.930	0.910	0.930	0.960	0.960	3,250	3,067	0.9437	6.218	6.084	6.218	6.419	6.419	486	6.3096	0.00%
2019-08-14	0.930	0.920	0.930	0.950	0.960	57,750	55,060	0.9534	6.218	6.151	6.218	6.352	6.419	8,637	6.3746	-2.11%
2019-08-13	0.950	0.950	1.000	0.950	0.950	6,250	5,912	0.9459	6.352	6.352	6.686	6.352	6.352	935	6.3245	-4.04%
2019-08-12	0.990	0.950	0.990	0.960	1.010	15,250	14,827	0.9723	6.619	6.352	6.619	6.419	6.753	2,281	6.5006	0.00%
2019-08-09	0.990	0.950	0.980	0.940	1.000	793,250	776,892	0.9794	6.619	6.352	6.552	6.285	6.686	118,642	6.5482	4.21%
2019-08-08	0.950	0.950	1.020	0.920	1.020	598,250	605,317	1.0118	6.352	6.352	6.820	6.151	6.820	89,477	6.7650	0.00%
2019-08-07	0.950	0.910	0.950	0.910	0.960	32,750	30,632	0.9353	6.352	6.084	6.352	6.084	6.419	4,898	6.2537	-2.06%
2019-08-06	0.970	0.900	0.970	0.920	0.980	167,750	159,455	0.9506	6.485	6.017	6.485	6.151	6.552	25,090	6.3554	-6.73%
2019-08-05	1.040	0.950	1.050	0.950	1.040	24,000	23,997	0.9999	6.953	6.352	7.020	6.352	6.953	3,590	6.6852	0.97%
2019-08-02	1.030	0.990	1.030	0.990	1.030	18,250	18,637	1.0212	6.887	6.619	6.887	6.619	6.887	2,730	6.8278	4.04%
2019-08-01	0.990	1.000	1.030	0.980	1.030	523,471	530,807	1.0140	6.619	6.686	6.887	6.552	6.887	78,293	6.7798	-4.81%
2019-07-31	1.040	1.010	1.050	1.010	1.040	5,000	5,125	1.0250	6.953	6.753	7.020	6.753	6.953	748	6.8532	0.00%
2019-07-30	1.040	1.010	1.060	1.000	1.040	19,500	19,695	1.0100	6.953	6.753	7.087	6.686	6.953	2,917	6.7529	-1.89%
2019-07-29	1.060	1.010	1.070	1.010	1.060	6,250	6,400	1.0240	7.087	6.753	7.154	6.753	7.087	935	6.8465	1.92%
2019-07-26	1.040	1.010	1.050	1.010	1.050	20,500	20,867	1.0179	6.953	6.753	7.020	6.753	7.020	3,066	6.8057	-0.95%
2019-07-25	1.050	1.020	1.080	1.010	1.050	9,500	9,660	1.0168	7.020	6.820	7.221	6.753	7.020	1,421	6.7987	0.96%
2019-07-24	1.040	1.020	1.050	1.030	1.050	33,000	34,005	1.0305	6.953	6.820	7.020	6.887	7.020	4,936	6.8897	-1.89%
2019-07-23	1.060	1.030	1.100	1.020	1.110	56,500	58,940	1.0432	7.087	6.887	7.355	6.820	7.422	8,450	6.9748	0.95%
2019-07-22	1.050	1.050	1.090	-	-	1,908	1,942	1.0178	7.020	7.020	7.288	-	-	285	6.8052	1.94%
2019-07-19	1.030	1.030	1.110	1.030	1.050	72,750	76,062	1.0455	6.887	6.887	7.422	6.887	7.020	10,881	6.9904	-1.90%
2019-07-18	1.050	1.050	1.100	1.050	1.090	28,250	29,722	1.0521	7.020	7.020	7.355	7.020	7.288	4,225	7.0344	-4.55%
2019-07-17	1.100	1.070	1.100	1.090	1.100	13,500	14,665	1.0863	7.355	7.154	7.355	7.288	7.355	2,019	7.2630	6.80%
2019-07-16	1.030	1.030	1.090	1.030	1.050	33,000	34,192	1.0361	6.887	6.887	7.288	6.887	7.020	4,936	6.9276	-0.96%
2019-07-15	1.040	1.040	1.080	1.040	1.050	34,250	35,875	1.0474	6.953	6.953	7.221	6.953	7.020	5,123	7.0033	-2.80%
2019-07-12	1.070	1.070	1.120	1.060	1.070	16,000	16,997	1.0623	7.154	7.154	7.488	7.087	7.154	2,393	7.1027	-1.83%
2019-07-11	1.090	1.080	1.120	1.080	1.100	43,250	47,090	1.0888	7.288	7.221	7.488	7.221	7.355	6,469	7.2797	-0.91%
2019-07-10	1.100	1.100	1.130	1.100	1.110	59,500	65,380	1.0988	7.355	7.355	7.555	7.355	7.422	8,899	7.3468	-0.90%
2019-07-09	1.110	1.110	1.120	1.110	1.140	80,000	90,100	1.1263	7.422	7.422	7.488	7.422	7.622	11,965	7.5302	-1.77%
2019-07-08	1.130	1.130	1.170	1.130	1.150	62,750	71,180	1.1343	7.555	7.555	7.823	7.555	7.689	9,385	7.5843	-2.59%
2019-07-05	1.160	1.160	1.190	1.150	1.160	31,250	35,915	1.1493	7.756	7.756	7.956	7.689	7.756	4,674	7.6841	0.87%
2019-07-04	1.150	1.150	1.180	1.150	1.150	10,000	11,300	1.1300	7.689	7.689	7.890	7.689	7.689	1,496	7.5552	-0.86%
2019-07-03	1.160	1.160	1.180	1.160	1.160	8,250	9,475	1.1485	7.756	7.756	7.890	7.756	7.756	1,234	7.6788	-2.52%
2019-07-02	1.190	1.160	1.190	1.160	1.190	81,000	95,665	1.1810	7.956	7.756	7.956	7.756	7.956	12,115	7.8966	0.00%
2019-06-28	1.190	1.190	1.200	1.140	1.190	66,500	76,765	1.1544	7.956	7.956	8.023	7.622	7.956	9,946	7.7181	1.71%
2019-06-27	1.170	1.170	1.220	1.170	1.230	31,000	36,362	1.1730	7.823	7.823	8.157	7.823	8.224	4,637	7.8425	0.00%
2019-06-26	1.170	1.160	1.260	-	-	500	565	1.1300	7.823	7.756	8.424	-	-	75	7.5552	0.00%
2019-06-25	1.170	1.160	1.240	1.160	1.170	57,500	67,200	1.1687	7.823	7.756	8.291	7.756	7.823	8,600	7.8140	0.86%
2019-06-24	1.160	1.160	1.200	1.160	1.160	8,000	9,190	1.1488	7.756	7.756	8.023	7.756	7.756	1,197	7.6806	0.00%
2019-06-21	1.160	1.160	1.190	1.160	1.190	71,250	84,140	1.1809	7.756	7.756	7.956	7.756	7.956	10,657	7.8956	-2.52%
2019-06-20	1.190	1.190	1.260	-	-	750	862	1.1493	7.956	7.956	8.424	-	-	112	7.6845	0.00%
2019-06-19	1.190	1.190	1.240	1.180	1.180	3,250	3,835	1.1800	7.956	7.956	8.291	7.890	7.890	486	7.8895	-3.25%
2019-06-18	1.230	1.180	1.260	1.230	1.230	4,000	4,805	1.2013	8.224	7.890	8.424	8.224	8.224	598	8.0316	3.36%
2019-06-17	1.190	1.180	1.250	1.190	1.190	8,250	9,787	1.1863	7.956	7.890	8.358	7.956	7.956	1,234	7.9317	0.85%
2019-06-14	1.180	1.180	1.260	1.180	1.240	152,750	184,787	1.2097	7.890	7.890	8.424	7.890	8.291	22,846	8.0884	-2.48%
2019-06-13	1.210	1.200	1.270	1.210	1.210	10,000	12,100	1.2100	8.090	8.023	8.491	8.090	8.090	1,496	8.0901	0.00%
2019-06-12	1.210	1.210	1.260	1.210	1.210	5,250	6,262	1.1928	8.090	8.090	8.424	8.090	8.090	785	7.9749	0.00%
2019-06-11	1.210	1.210	1.280	1.210	1.220	13,750	16,710	1.2153	8.090	8.090	8.558	8.090	8.157	2,057	8.1254	-2.42%
2019-06-10	1.240	1.240	1.290	1.240	1.240	20,750	25,622	1.2348	8.291	8.291	8.625	8.291	8.291	3,103	8.2559	-3.88%
2019-06-06	1.290	1.210	1.290	1.230	1.290	301,750	381,830	1.2654	8.625	8.090	8.625	8.224	8.625	45,131	8.4604	9.32%
2019-06-05	1.180	1.170	1.260	1.170	1.280	358,000	442,665	1.2365	7.890	7.823	8.424	7.823	8.558	53,544	8.2673	-1.67%
2019-06-04	1.200	1.200	1.220	1.170	1.280	157,750	194,967	1.2359	8.023	8.023	8.157	7.823	8.558	23,594	8.2635	0.84%
2019-06-03	1.190	1.150	1.230	-	-	0	0	-	7.956	7.689	8.224	-	-	0	-	0.00%
2019-05-31	1.190	1.180	1.220	1.180	1.230	71,000	84,350	1.1880	7.956	7.890	8.157	7.890	8.224	10,619	7.9432	-1.65%
2019-05-30	1.210	1.210	1.240	1.210	1.210	3,646	4,357	1.1950	8.090	8.090	8.291	8.090	8.090	545	7.9899	-2.42%
2019-05-29	1.240	1.190	1.240	1.210	1.260	115,500	139,890	1.2112	8.291	7.956	8.291	8.090	8.424	17,275	8.0979	-1.59%
2019-05-28	1.260	1.220	1.260	-	-	2,750	3,290	1.1964	8.424	8.157	8.424	-	-	411	7.9990	-0.79%
2019-05-27	1.270	1.220	1.270	1.220	1.280	7,500	9,245	1.2327	8.491	8.157	8.491	8.157	8.558	1,122	8.2417	0.79%
2019-05-24	1.260	1.170	1.300	1.160	1.290	467,750	558,937	1.1949	8.424	7.823	8.692	7.756	8.625	69,959	7.9895	4.13%
2019-05-23	1.210	1.160	1.220	1.160	1.240	61,500	72,175	1.1736	8.090	7.756	8.157	7.756	8.291	9,198	7.8466	1.68%
2019-05-22	1.190	1.190	1.250	1.190	1.190	15,500	18,425	1.1887	7.956	7.956	8.358	7.956	7.956	2,318	7.9478	-7.03%
2019-05-21	1.280	1.170	1.280	1.170	1.290	107,000	129,450	1.2098	8.558	7.823	8.558	7.823	8.625	16,003	8.0889	1.59%
2019-05-20	1.260	1.160	1.280	1.170	1.270	139,000	168,140	1.2096	8.424	7.756	8.558	7.823	8.491	20,790	8.0877	5.00%
2019-05-17	1.200	1.180	1.200	1.240	1.240	3,743	4,598	1.2284	8.023	7.890	8.023	8.291	8.291	560	8.2133	1.69%
2019-05-16	1.180	1.170	1.250	1.180	1.180	13,250	15,612	1.1783	7.890	7.823	8.358	7.890	7.890	1,982	7.8779	0.00%
2019-05-15	1.180	1.170	1.190	1.170	1.270	89,250	105,485	1.1819	7.890	7.823	7.956	7.823	8.491	13,349	7.9023	2.61%
2019-05-14	1.150	1.130	1.170	1.150	1.230	107,700	127,353	1.1825	7.689	7.555	7.823	7.689	8.224	16,108	7.9061	-6.50%
2019-05-10	1.230	1.220	1.280	1.230	1.240	41,250	50,997	1.2363	8.224	8.157	8.558	8.224	8.291	6,170	8.2659	-3.91%
2019-05-09	1.280	1.230	1.290	1.260	1.280	213,750	270,235	1.2643	8.558	8.224	8.625	8.424	8.558	31,970	8.4529	1.59%
2019-05-08	1.260	1.210	1.270	1.210	1.260	19,000	23,270	1.2247	8.424	8.090	8.491	8.090	8.424	2,842	8.1887	4.13%
2019-05-07	1.210	1.210	1.260	1.210	1.280	22,250	26,930	1.2103	8.090	8.090	8.424	8.090	8.558	3,328	8.0924	0.83%
2019-05-06	1.200	1.200	1.230	1.200	1.260	76,750	93,842	1.2227	8.023	8.023	8.224	8.023	8.424	11,479	8.1750	-5.51%
2019-05-03	1.270	1.260	1.290	1.270	1.300	178,000	230,855	1.2969	8.491	8.424	8.625	8.491	8.692	26,623	8.6714	-2.31%
2019-05-02	1.300	1.300	1.340	1.280	1.320	80,500	105,160	1.3063	8.692	8.692	8.959	8.558	8.826	12,040	8.7342	-1.52%
2019-04-30	1.320	1.280	1.340	1.280	1.320	22,248	28,530	1.2824	8.826	8.558	8.959	8.558	8.826	3,328	8.5739	3.13%
2019-04-29	1.280	1.280	1.320	1.270	1.330	50,500	65,525	1.2975	8.558	8.558	8.826	8.491	8.892	7,553	8.6753	0.79%
2019-04-26	1.270	1.270	1.340	1.260	1.330	220,750	280,752	1.2718	8.491	8.491	8.959	8.424	8.892	33,016	8.5034	0.00%
2019-04-25	1.270	1.270	1.290	1.270	1.270	10,500	13,240	1.2610	8.491	8.491	8.625	8.491	8.491	1,570	8.4308	-0.78%
2019-04-24	1.280	1.280	1.320	1.260	1.280	24,000	30,547	1.2728	8.558	8.558	8.826	8.424	8.558	3,590	8.5100	-2.29%
2019-04-23	1.310	1.280	1.310	1.250	1.380	81,750	105,831	1.2946	8.759	8.558	8.759	8.358	9.227	12,227	8.6556	5.65%
2019-04-18	1.240	1.240	1.250	1.240	1.250	16,250	20,212	1.2438	8.291	8.291	8.358	8.291	8.358	2,430	8.3162	-3.88%
2019-04-17	1.290	1.240	1.320	1.230	1.300	192,750	241,050	1.2506	8.625	8.291	8.826	8.224	8.692	28,829	8.3615	3.20%
2019-04-16	1.250	1.250	1.290	1.250	1.260	196,000	244,995	1.2500	8.358	8.358	8.625	8.358	8.424	29,315	8.3574	-0.79%
2019-04-15	1.260	1.260	1.270	1.260	1.300	91,750	117,300	1.2785	8.424	8.424	8.491	8.424	8.692	13,723	8.5479	-3.08%
2019-04-12	1.300	1.300	1.320	1.300	1.300	22,751	29,483	1.2959	8.692	8.692	8.826	8.692	8.692	3,403	8.6645	-2.99%
2019-04-11	1.340	1.320	1.340	1.350	1.350	8,753	11,741	1.3414	8.959	8.826	8.959	9.026	9.026	1,309	8.9685	-2.90%
2019-04-10	1.380	1.310	1.380	1.310	1.380	14,750	19,640	1.3315	9.227	8.759	9.227	8.759	9.227	2,206	8.9026	1.47%
2019-04-09	1.360	1.300	1.360	1.300	1.380	85,000	113,207	1.3318	9.093	8.692	9.093	8.692	9.227	12,713	8.9048	-4.90%
2019-04-08	1.430	1.300	1.430	1.230	1.430	222,250	288,082	1.2962	9.561	8.692	9.561	8.224	9.561	33,241	8.6665	14.40%
2019-04-04	1.250	1.220	1.260	1.220	1.250	7,250	8,875	1.2241	8.358	8.157	8.424	8.157	8.358	1,084	8.1847	2.46%
2019-04-03	1.220	1.220	1.280	1.210	1.280	286,506	358,892	1.2527	8.157	8.157	8.558	8.090	8.558	42,851	8.3753	-0.81%
2019-04-02	1.230	1.220	1.250	1.230	1.230	13,250	16,172	1.2205	8.224	8.157	8.358	8.224	8.224	1,982	8.1605	-2.38%
2019-04-01	1.260	1.240	1.260	1.240	1.260	40,250	49,925	1.2404	8.424	8.291	8.424	8.291	8.424	6,020	8.2932	4.13%
2019-03-29	1.210	1.210	1.300	1.210	1.300	120,250	149,695	1.2449	8.090	8.090	8.692	8.090	8.692	17,985	8.3232	-0.82%
2019-03-28	1.220	1.220	1.280	1.220	1.250	10,000	12,237	1.2237	8.157	8.157	8.558	8.157	8.358	1,496	8.1817	-2.40%
2019-03-27	1.250	1.250	1.280	1.230	1.250	12,500	15,425	1.2340	8.358	8.358	8.558	8.224	8.358	1,870	8.2506	0.00%
2019-03-26	1.250	1.220	1.250	1.240	1.280	11,500	14,300	1.2435	8.358	8.157	8.358	8.291	8.558	1,720	8.3140	2.46%
2019-03-25	1.220	1.210	1.270	-	-	1,000	1,172	1.1720	8.157	8.090	8.491	-	-	150	7.8361	0.00%
2019-03-22	1.220	1.220	1.260	1.210	1.270	202,500	247,052	1.2200	8.157	8.157	8.424	8.090	8.491	30,287	8.1571	-0.81%
2019-03-21	1.230	1.230	1.250	1.220	1.250	58,500	71,710	1.2258	8.224	8.224	8.358	8.157	8.358	8,750	8.1958	0.00%
2019-03-20	1.230	1.230	1.250	1.230	1.270	72,500	89,320	1.2320	8.224	8.224	8.358	8.224	8.491	10,843	8.2372	-2.38%
2019-03-19	1.260	1.250	1.280	1.260	1.260	11,000	13,819	1.2563	8.424	8.358	8.558	8.424	8.424	1,645	8.3995	0.00%
2019-03-18	1.260	1.260	1.280	1.260	1.300	81,750	103,127	1.2615	8.424	8.424	8.558	8.424	8.692	12,227	8.4344	0.80%
2019-03-15	1.250	1.250	1.280	1.250	1.290	32,000	40,117	1.2537	8.358	8.358	8.558	8.358	8.625	4,786	8.3820	-1.57%
2019-03-14	1.270	1.260	1.290	1.270	1.270	10,000	12,700	1.2700	8.491	8.424	8.625	8.491	8.491	1,496	8.4913	-1.55%
2019-03-13	1.290	1.260	1.300	1.260	1.290	29,250	37,012	1.2654	8.625	8.424	8.692	8.424	8.625	4,375	8.4603	0.78%
2019-03-12	1.280	1.270	1.290	1.270	1.350	108,482	142,526	1.3138	8.558	8.491	8.625	8.491	9.026	16,225	8.7843	-3.03%
2019-03-11	1.320	1.270	1.320	1.270	1.320	20,500	26,242	1.2801	8.826	8.491	8.826	8.491	8.826	3,066	8.5588	0.00%
2019-03-08	1.320	1.230	1.360	1.250	1.320	54,000	68,935	1.2766	8.826	8.224	9.093	8.358	8.826	8,077	8.5352	0.00%
2019-03-07	1.320	1.310	1.330	1.310	1.350	90,000	120,175	1.3353	8.826	8.759	8.892	8.759	9.026	13,461	8.9277	0.00%
2019-03-06	1.320	1.320	1.340	1.280	1.470	262,347	353,516	1.3475	8.826	8.826	8.959	8.558	9.828	39,238	9.0095	2.33%
2019-03-05	1.290	1.260	1.290	-	-	500	610	1.2200	8.625	8.424	8.625	-	-	75	8.1570	0.00%
2019-03-04	1.290	1.270	1.300	1.290	1.290	38,500	49,462	1.2847	8.625	8.491	8.692	8.625	8.625	5,758	8.5898	0.78%
2019-03-01	1.280	1.280	1.290	1.270	1.290	68,000	86,917	1.2782	8.558	8.558	8.625	8.491	8.625	10,170	8.5461	-3.76%
2019-02-28	1.330	1.290	1.340	-	-	1,750	2,187	1.2497	8.892	8.625	8.959	-	-	262	8.3557	0.00%
2019-02-27	1.330	1.330	1.340	1.280	1.340	41,250	53,280	1.2916	8.892	8.892	8.959	8.558	8.959	6,170	8.6359	-0.75%
2019-02-26	1.340	1.300	1.370	1.310	1.360	45,250	59,657	1.3184	8.959	8.692	9.160	8.759	9.093	6,768	8.8148	-0.74%
2019-02-25	1.350	1.320	1.350	1.320	1.380	64,250	87,505	1.3619	9.026	8.826	9.026	8.826	9.227	9,610	9.1060	-2.17%
2019-02-22	1.380	1.290	1.390	1.270	1.380	109,500	141,540	1.2926	9.227	8.625	9.294	8.491	9.227	16,377	8.6424	2.99%
2019-02-21	1.340	1.280	1.340	1.260	1.340	36,500	46,797	1.2821	8.959	8.558	8.959	8.424	8.959	5,459	8.5723	4.69%
2019-02-20	1.280	1.280	1.310	1.270	1.280	41,250	52,637	1.2760	8.558	8.558	8.759	8.491	8.558	6,170	8.5317	-2.29%
2019-02-19	1.310	1.280	1.310	1.270	1.310	28,000	35,920	1.2829	8.759	8.558	8.759	8.491	8.759	4,188	8.5773	-1.50%
2019-02-18	1.330	1.320	1.380	1.310	1.330	20,002	26,262	1.3130	8.892	8.826	9.227	8.759	8.892	2,992	8.7786	-6.99%
2019-02-15	1.430	1.320	1.430	1.310	1.460	139,250	185,532	1.3324	9.561	8.826	9.561	8.759	9.762	20,827	8.9083	-2.05%
2019-02-14	1.460	1.460	1.470	1.250	1.360	47,250	60,905	1.2890	9.762	9.762	9.828	8.358	9.093	7,067	8.6183	15.87%
2019-02-13	1.260	1.250	1.270	1.250	1.270	20,750	25,915	1.2489	8.424	8.358	8.491	8.358	8.491	3,103	8.3503	-2.33%
2019-02-12	1.290	1.250	1.290	1.240	1.290	35,500	44,210	1.2454	8.625	8.358	8.625	8.291	8.625	5,310	8.3265	4.03%
2019-02-11	1.240	1.240	1.250	1.230	1.240	22,000	27,047	1.2294	8.291	8.291	8.358	8.224	8.291	3,290	8.2199	-1.59%
2019-02-08	1.260	1.220	1.260	1.220	1.270	62,000	76,972	1.2415	8.424	8.157	8.424	8.157	8.491	9,273	8.3006	0.80%
2019-02-04	1.250	1.250	1.260	1.230	1.260	54,750	68,127	1.2443	8.358	8.358	8.424	8.224	8.424	8,189	8.3196	-6.02%
2019-02-01	1.330	1.260	1.330	-	-	500	610	1.2200	8.892	8.424	8.892	-	-	75	8.1570	0.00%
2019-01-31	1.330	1.300	1.330	1.280	1.330	64,250	82,762	1.2881	8.892	8.692	8.892	8.558	8.892	9,610	8.6125	3.91%
2019-01-30	1.280	1.280	1.340	1.260	1.370	459,000	595,590	1.2976	8.558	8.558	8.959	8.424	9.160	68,650	8.6757	-7.91%
2019-01-29	1.390	1.370	1.390	1.250	1.420	353,500	477,907	1.3519	9.294	9.160	9.294	8.358	9.494	52,871	9.0391	6.92%
2019-01-28	1.300	1.240	1.300	1.240	1.300	18,750	23,452	1.2508	8.692	8.291	8.692	8.291	8.692	2,804	8.3627	1.56%
2019-01-25	1.280	1.250	1.290	1.240	1.280	99,250	123,117	1.2405	8.558	8.358	8.625	8.291	8.558	14,844	8.2939	-1.54%
2019-01-24	1.300	1.260	1.300	-	-	0	0	-	8.692	8.424	8.692	-	-	0	-	0.00%
2019-01-23	1.300	1.250	1.300	1.240	1.300	47,000	60,020	1.2770	8.692	8.358	8.692	8.291	8.692	7,030	8.5382	3.17%
2019-01-22	1.260	1.260	1.270	1.240	1.290	85,000	106,267	1.2502	8.424	8.424	8.491	8.291	8.625	12,713	8.3589	-2.33%
2019-01-21	1.290	1.280	1.290	1.240	1.290	37,000	46,397	1.2540	8.625	8.558	8.625	8.291	8.625	5,534	8.3841	1.57%
2019-01-18	1.270	1.250	1.280	1.250	1.280	46,250	58,387	1.2624	8.491	8.358	8.558	8.358	8.558	6,917	8.4406	-0.78%
2019-01-17	1.280	1.230	1.290	1.230	1.320	67,000	83,200	1.2418	8.558	8.224	8.625	8.224	8.826	10,021	8.3027	-0.78%
2019-01-16	1.290	1.270	1.310	1.270	1.330	80,000	103,230	1.2904	8.625	8.491	8.759	8.491	8.892	11,965	8.6275	0.78%
2019-01-15	1.280	1.240	1.280	1.210	1.290	202,000	256,985	1.2722	8.558	8.291	8.558	8.090	8.625	30,212	8.5060	4.07%
2019-01-14	1.230	1.220	1.270	1.230	1.230	13,250	16,272	1.2281	8.224	8.157	8.491	8.224	8.224	1,982	8.2110	-3.91%
2019-01-11	1.280	1.200	1.280	1.230	1.280	40,798	50,483	1.2374	8.558	8.023	8.558	8.224	8.558	6,102	8.2732	4.07%
2019-01-10	1.230	1.220	1.280	1.220	1.230	53,750	66,020	1.2283	8.224	8.157	8.558	8.157	8.224	8,039	8.2123	-3.91%
2019-01-09	1.280	1.230	1.300	1.200	1.290	340,750	426,922	1.2529	8.558	8.224	8.692	8.023	8.625	50,964	8.3769	4.07%
2019-01-08	1.230	1.180	1.230	1.170	1.230	91,750	108,597	1.1836	8.224	7.890	8.224	7.823	8.224	13,723	7.9137	-0.81%
2019-01-07	1.240	1.190	1.250	1.170	1.250	92,750	111,235	1.1993	8.291	7.956	8.358	7.823	8.358	13,872	8.0186	-3.12%
2019-01-04	1.280	1.200	1.300	1.200	1.280	14,250	17,327	1.2159	8.558	8.023	8.692	8.023	8.558	2,131	8.1298	1.59%
2019-01-03	1.260	1.250	1.290	-	-	750	900	1.2000	8.424	8.358	8.625	-	-	112	8.0233	0.00%
2019-01-02	1.260	1.210	1.290	1.190	1.260	152,000	182,805	1.2027	8.424	8.090	8.625	7.956	8.424	22,734	8.0411	1.61%
2018-12-31	1.240	1.240	1.280	1.210	1.240	7,886	9,563	1.2127	8.291	8.291	8.558	8.090	8.291	1,179	8.1079	-0.80%
2018-12-28	1.250	1.250	1.280	1.250	1.280	34,500	43,077	1.2486	8.358	8.358	8.558	8.358	8.558	5,160	8.3483	-5.30%
2018-12-27	1.320	1.250	1.330	1.300	1.320	8,042	10,212	1.2698	8.826	8.358	8.892	8.692	8.826	1,203	8.4902	4.76%
2018-12-24	1.260	1.260	1.300	1.260	1.290	5,750	7,297	1.2690	8.424	8.424	8.692	8.424	8.625	860	8.4849	3.28%
2018-12-21	1.220	1.200	1.250	1.160	1.280	269,750	326,795	1.2115	8.157	8.023	8.358	7.756	8.558	40,345	8.1000	-3.17%
2018-12-20	1.260	1.220	1.270	1.190	1.270	245,500	302,510	1.2322	8.424	8.157	8.491	7.956	8.491	36,718	8.2387	-1.56%
2018-12-19	1.280	1.280	1.300	1.280	1.300	15,000	19,400	1.2933	8.558	8.558	8.692	8.558	8.692	2,243	8.6473	-1.54%
2018-12-18	1.300	1.260	1.310	1.270	1.300	8,751	11,068	1.2648	8.692	8.424	8.759	8.491	8.692	1,309	8.4563	-1.52%
2018-12-17	1.320	1.260	1.340	1.250	1.320	213,500	271,225	1.2704	8.826	8.424	8.959	8.358	8.826	31,932	8.4938	1.54%
2018-12-14	1.300	1.270	1.330	-	-	0	0	-	8.692	8.491	8.892	-	-	0	-	0.00%
2018-12-13	1.300	1.280	1.340	-	-	0	0	-	8.692	8.558	8.959	-	-	0	-	0.00%
2018-12-12	1.300	1.290	1.350	1.280	1.310	58,000	74,575	1.2858	8.692	8.625	9.026	8.558	8.759	8,675	8.5968	-5.11%
2018-12-11	1.370	1.370	1.410	1.330	1.330	7,500	10,175	1.3567	9.160	9.160	9.427	8.892	8.892	1,122	9.0707	-2.84%
2018-12-10	1.410	1.400	1.430	1.410	1.410	5,500	7,652	1.3913	9.427	9.360	9.561	9.427	9.427	823	9.3021	-1.40%
2018-12-07	1.430	1.430	1.450	1.430	1.430	126,500	182,905	1.4459	9.561	9.561	9.695	9.561	9.561	18,920	9.6673	0.70%
2018-12-06	1.420	1.400	1.430	1.420	1.420	3,750	5,255	1.4013	9.494	9.360	9.561	9.494	9.494	561	9.3694	0.00%
2018-12-05	1.420	1.420	1.430	1.420	1.420	3,734	5,233	1.4014	9.494	9.494	9.561	9.494	9.494	558	9.3701	-0.70%
2018-12-04	1.430	1.430	1.450	1.430	1.430	13,750	19,522	1.4198	9.561	9.561	9.695	9.561	9.561	2,057	9.4927	0.00%
2018-12-03	1.430	1.430	1.450	1.400	1.450	81,250	116,522	1.4341	9.561	9.561	9.695	9.360	9.695	12,152	9.5886	-1.38%
2018-11-30	1.450	1.450	1.460	1.450	1.450	18,750	27,075	1.4440	9.695	9.695	9.762	9.695	9.695	2,804	9.6547	1.40%
2018-11-29	1.430	1.430	1.450	1.430	1.430	42,500	60,700	1.4282	9.561	9.561	9.695	9.561	9.561	6,357	9.5493	-0.69%
2018-11-28	1.440	1.440	1.450	1.420	1.440	41,000	58,537	1.4277	9.628	9.628	9.695	9.494	9.628	6,132	9.5459	0.70%
2018-11-27	1.430	1.430	1.450	1.430	1.440	5,500	7,875	1.4318	9.561	9.561	9.695	9.561	9.628	823	9.5732	-0.69%
2018-11-26	1.440	1.430	1.460	1.440	1.490	31,750	46,252	1.4568	9.628	9.561	9.762	9.628	9.962	4,749	9.7399	-2.04%
2018-11-23	1.470	1.460	1.490	1.470	1.540	167,750	248,302	1.4802	9.828	9.762	9.962	9.828	10.30	25,090	9.8966	-7.55%
2018-11-22	1.590	1.430	1.590	1.410	1.590	830,250	1,219,810	1.4692	10.63	9.561	10.63	9.427	10.63	124,176	9.8232	10.42%
2018-11-21	1.440	1.440	1.470	1.440	1.480	189,250	275,885	1.4578	9.628	9.628	9.828	9.628	9.895	28,305	9.7468	-5.88%
2018-11-20	1.530	1.500	1.530	1.500	1.570	20,714	31,305	1.5113	10.23	10.03	10.23	10.03	10.50	3,098	10.105	0.00%
2018-11-19	1.530	1.510	1.550	1.450	1.620	240,750	367,000	1.5244	10.23	10.10	10.36	9.695	10.83	36,008	10.192	5.52%
2018-11-16	1.450	1.430	1.450	1.420	1.480	278,840	403,261	1.4462	9.695	9.561	9.695	9.494	9.895	41,705	9.6694	0.00%
2018-11-15	1.450	1.430	1.460	1.430	1.450	198,000	285,390	1.4414	9.695	9.561	9.762	9.561	9.695	29,614	9.6370	2.84%
2018-11-14	1.410	1.410	1.430	1.410	1.430	139,750	199,370	1.4266	9.427	9.427	9.561	9.427	9.561	20,902	9.5385	-1.40%
2018-11-13	1.430	1.430	1.440	1.410	1.430	17,750	25,042	1.4108	9.561	9.561	9.628	9.427	9.561	2,655	9.4328	0.00%
2018-11-12	1.430	1.420	1.440	1.430	1.430	5,500	7,767	1.4122	9.561	9.494	9.628	9.561	9.561	823	9.4419	-1.38%
2018-11-09	1.450	1.430	1.480	1.400	1.450	153,250	219,077	1.4295	9.695	9.561	9.895	9.360	9.695	22,921	9.5580	2.11%
2018-11-08	1.420	1.410	1.440	1.420	1.440	58,750	84,468	1.4378	9.494	9.427	9.628	9.494	9.628	8,787	9.6129	0.71%
2018-11-07	1.410	1.400	1.440	1.410	1.440	70,750	100,527	1.4209	9.427	9.360	9.628	9.427	9.628	10,582	9.5001	-2.08%
2018-11-06	1.440	1.420	1.440	1.410	1.440	138,250	198,255	1.4340	9.628	9.494	9.628	9.427	9.628	20,677	9.5880	2.13%
2018-11-05	1.410	1.410	1.420	1.400	1.410	43,500	61,000	1.4023	9.427	9.427	9.494	9.360	9.427	6,506	9.3758	-2.08%
2018-11-02	1.440	1.420	1.440	1.410	1.440	157,750	225,277	1.4281	9.628	9.494	9.628	9.427	9.628	23,594	9.5481	0.00%
2018-11-01	1.440	1.420	1.440	1.400	1.440	218,250	312,872	1.4335	9.628	9.494	9.628	9.360	9.628	32,643	9.5848	0.00%
2018-10-31	1.440	1.410	1.440	1.410	1.440	556,250	795,622	1.4303	9.628	9.427	9.628	9.427	9.628	83,196	9.5633	2.13%
2018-10-30	1.410	1.400	1.430	1.390	1.440	568,500	816,290	1.4359	9.427	9.360	9.561	9.294	9.628	85,028	9.6003	0.71%
2018-10-29	1.400	1.400	1.420	1.380	1.430	477,750	670,967	1.4044	9.360	9.360	9.494	9.227	9.561	71,455	9.3901	-1.41%
2018-10-26	1.420	1.390	1.430	1.370	1.430	495,500	699,367	1.4114	9.494	9.294	9.561	9.160	9.561	74,109	9.4369	2.16%
2018-10-25	1.390	1.380	1.400	1.360	1.400	148,500	204,880	1.3797	9.294	9.227	9.360	9.093	9.360	22,210	9.2245	0.72%
2018-10-24	1.380	1.380	1.430	1.380	1.410	38,000	53,192	1.3998	9.227	9.227	9.561	9.227	9.427	5,683	9.3591	-3.50%
2018-10-23	1.430	1.400	1.440	1.410	1.440	357,750	511,230	1.4290	9.561	9.360	9.628	9.427	9.628	53,507	9.5545	-1.38%
2018-10-22	1.450	1.400	1.450	1.410	1.450	229,750	330,947	1.4405	9.695	9.360	9.695	9.427	9.695	34,363	9.6310	2.11%
2018-10-19	1.420	1.410	1.440	1.400	1.450	212,750	304,967	1.4335	9.494	9.427	9.628	9.360	9.695	31,820	9.5841	0.71%
2018-10-18	1.410	1.410	1.430	1.380	1.440	501,750	712,432	1.4199	9.427	9.427	9.561	9.227	9.628	75,044	9.4935	-2.08%
2018-10-16	1.440	1.420	1.440	1.430	1.440	160,000	230,325	1.4395	9.628	9.494	9.628	9.561	9.628	23,930	9.6248	0.70%
2018-10-15	1.430	1.390	1.430	1.380	1.440	153,750	217,310	1.4134	9.561	9.294	9.561	9.227	9.628	22,996	9.4501	2.14%
2018-10-12	1.400	1.400	1.450	1.240	1.450	533,250	752,660	1.4115	9.360	9.360	9.695	8.291	9.695	79,756	9.4371	4.48%
2018-10-11	1.340	1.340	1.360	1.340	1.400	208,500	286,605	1.3746	8.959	8.959	9.093	8.959	9.360	31,184	9.1907	-4.96%
2018-10-10	1.410	1.400	1.440	1.400	1.440	336,750	480,977	1.4283	9.427	9.360	9.628	9.360	9.628	50,366	9.5496	-2.08%
2018-10-09	1.440	1.400	1.430	1.380	1.440	427,750	611,133	1.4287	9.628	9.360	9.561	9.227	9.628	63,976	9.5525	4.35%
2018-10-08	1.380	1.380	1.430	1.370	1.430	264,500	367,990	1.3913	9.227	9.227	9.561	9.160	9.561	39,560	9.3021	-2.82%
2018-10-05	1.420	1.410	1.420	1.410	1.440	815,750	1,162,080	1.4246	9.494	9.427	9.494	9.427	9.628	122,008	9.5246	0.71%
2018-10-04	1.410	1.410	1.450	1.400	1.450	235,000	338,975	1.4424	9.427	9.427	9.695	9.360	9.695	35,148	9.6443	-1.40%
2018-10-03	1.430	1.400	1.440	1.400	1.440	792,000	1,141,070	1.4407	9.561	9.360	9.628	9.360	9.628	118,456	9.6329	2.14%
2018-10-02	1.400	1.390	1.430	1.380	1.430	348,750	487,887	1.3990	9.360	9.294	9.561	9.227	9.561	52,161	9.3535	-2.78%
2018-09-28	1.440	1.410	1.440	-	-	3,000	4,150	1.3833	9.628	9.427	9.628	-	-	449	9.2490	0.00%
2018-09-27	1.440	1.410	1.440	1.410	1.440	168,750	240,875	1.4274	9.628	9.427	9.628	9.427	9.628	25,239	9.5437	1.41%
2018-09-26	1.420	1.420	1.450	1.410	1.450	373,500	534,215	1.4303	9.494	9.494	9.695	9.427	9.695	55,863	9.5630	-2.07%
2018-09-24	1.450	1.450	1.470	1.400	1.450	240,750	346,990	1.4413	9.695	9.695	9.828	9.360	9.695	36,008	9.6365	0.69%
2018-09-21	1.440	1.430	1.440	1.410	1.500	1,744,288	2,519,712	1.4446	9.628	9.561	9.628	9.427	10.03	260,885	9.6583	-0.69%
2018-09-20	1.450	1.440	1.460	1.410	1.450	173,499	248,916	1.4347	9.695	9.628	9.762	9.427	9.695	25,949	9.5924	2.11%
2018-09-19	1.420	1.410	1.450	1.410	1.450	508,750	729,062	1.4330	9.494	9.427	9.695	9.427	9.695	76,091	9.5814	-0.70%
2018-09-18	1.430	1.400	1.440	1.380	1.430	307,250	435,857	1.4186	9.561	9.360	9.628	9.227	9.561	45,954	9.4847	-0.69%
2018-09-17	1.440	1.400	1.440	1.410	1.440	196,250	280,457	1.4291	9.628	9.360	9.628	9.427	9.628	29,352	9.5549	0.70%
2018-09-14	1.430	1.420	1.440	1.400	1.440	385,250	549,120	1.4254	9.561	9.494	9.628	9.360	9.628	57,620	9.5300	0.00%
2018-09-13	1.430	1.410	1.440	1.380	1.430	386,000	548,482	1.4209	9.561	9.427	9.628	9.227	9.561	57,732	9.5005	0.70%
2018-09-12	1.420	1.380	1.430	1.370	1.430	1,121,250	1,573,032	1.4029	9.494	9.227	9.561	9.160	9.561	167,700	9.3800	2.16%
2018-09-11	1.390	1.380	1.410	1.370	1.430	295,750	415,530	1.4050	9.294	9.227	9.427	9.160	9.561	44,234	9.3939	-2.80%
2018-09-10	1.430	1.380	1.410	1.350	1.430	918,000	1,283,235	1.3979	9.561	9.227	9.427	9.026	9.561	137,301	9.3462	0.00%
2018-09-07	1.430	1.400	1.430	1.360	1.430	487,500	690,222	1.4158	9.561	9.360	9.561	9.093	9.561	72,913	9.4664	1.42%
2018-09-06	1.410	1.430	1.480	1.390	1.430	508,250	718,980	1.4146	9.427	9.561	9.895	9.294	9.561	76,016	9.4582	-0.70%
2018-09-05	1.420	1.390	1.420	1.380	1.430	370,750	524,937	1.4159	9.494	9.294	9.494	9.227	9.561	55,451	9.4666	2.16%
2018-09-04	1.390	1.390	1.430	1.380	1.430	248,750	349,850	1.4064	9.294	9.294	9.561	9.227	9.561	37,204	9.4035	-2.11%
2018-09-03	1.420	1.370	1.430	1.340	1.430	607,250	851,765	1.4027	9.494	9.160	9.561	8.959	9.561	90,823	9.3783	3.65%
2018-08-31	1.370	1.360	1.410	1.370	1.420	298,750	419,937	1.4056	9.160	9.093	9.427	9.160	9.494	44,683	9.3982	-3.52%
2018-08-30	1.420	1.400	1.420	1.400	1.420	179,250	254,215	1.4182	9.494	9.360	9.494	9.360	9.494	26,810	9.4823	-0.70%
2018-08-29	1.430	1.410	1.430	1.390	1.430	298,500	424,947	1.4236	9.561	9.427	9.561	9.294	9.561	44,645	9.5183	0.00%
2018-08-28	1.430	1.410	1.450	1.370	1.440	551,000	785,190	1.4250	9.561	9.427	9.695	9.160	9.628	82,410	9.5278	0.00%
2018-08-27	1.430	1.390	1.430	1.350	1.430	1,169,250	1,648,950	1.4103	9.561	9.294	9.561	9.026	9.561	174,879	9.4291	5.93%
2018-08-24	1.350	1.320	1.350	1.240	1.360	42,750	56,100	1.3123	9.026	8.826	9.026	8.291	9.093	6,394	8.7740	-1.46%
2018-08-23	1.370	1.370	1.390	1.360	1.390	236,000	323,266	1.3698	9.160	9.160	9.294	9.093	9.294	35,297	9.1584	-4.20%
2018-08-22	1.430	1.380	1.440	1.370	1.430	239,500	335,531	1.4010	9.561	9.227	9.628	9.160	9.561	35,821	9.3669	1.42%
2018-08-21	1.410	1.410	1.460	1.410	1.480	458,250	659,460	1.4391	9.427	9.427	9.762	9.427	9.895	68,538	9.6218	-1.40%
2018-08-20	1.430	1.360	1.450	1.220	1.430	321,750	437,605	1.3601	9.561	9.093	9.695	8.157	9.561	48,123	9.0936	6.72%
2018-08-17	1.340	1.340	1.360	1.330	1.370	75,750	101,947	1.3458	8.959	8.959	9.093	8.892	9.160	11,330	8.9983	-2.90%
2018-08-16	1.380	1.360	1.400	1.350	1.410	1,086,500	1,494,467	1.3755	9.227	9.093	9.360	9.026	9.427	162,502	9.1966	-0.72%
2018-08-15	1.390	1.350	1.400	1.350	1.410	363,750	503,825	1.3851	9.294	9.026	9.360	9.026	9.427	54,404	9.2608	-2.80%
2018-08-14	1.430	1.360	1.430	1.370	1.430	49,500	68,512	1.3841	9.561	9.093	9.561	9.160	9.561	7,403	9.2540	-1.38%
2018-08-13	1.450	1.380	1.450	1.380	1.450	93,250	132,185	1.4175	9.695	9.227	9.695	9.227	9.695	13,947	9.4777	0.69%
2018-08-10	1.440	1.400	1.480	1.410	1.440	423,250	601,950	1.4222	9.628	9.360	9.895	9.427	9.628	63,303	9.5090	0.70%
2018-08-09	1.430	1.430	1.450	1.430	1.450	148,750	213,830	1.4375	9.561	9.561	9.695	9.561	9.695	22,248	9.6113	-1.38%
2018-08-08	1.450	1.450	1.460	1.450	1.460	379,000	550,395	1.4522	9.695	9.695	9.762	9.695	9.762	56,685	9.7097	0.00%
2018-08-07	1.450	1.450	1.470	1.440	1.460	276,250	401,962	1.4551	9.695	9.695	9.828	9.628	9.762	41,317	9.7286	-0.68%
2018-08-06	1.460	1.460	1.470	1.460	1.480	283,000	414,580	1.4649	9.762	9.762	9.828	9.762	9.895	42,327	9.7947	0.69%
2018-08-03	1.450	1.450	1.470	1.430	1.470	636,750	924,330	1.4516	9.695	9.695	9.828	9.561	9.828	95,236	9.7057	0.00%
2018-08-02	1.450	1.430	1.480	1.370	1.480	602,500	857,785	1.4237	9.695	9.561	9.895	9.160	9.895	90,113	9.5190	0.69%
2018-08-01	1.440	1.420	1.440	1.350	1.450	479,750	669,275	1.3950	9.628	9.494	9.628	9.026	9.695	71,754	9.3274	2.86%
2018-07-31	1.400	1.380	1.400	1.370	1.400	57,500	79,007	1.3740	9.360	9.227	9.360	9.160	9.360	8,600	9.1869	0.00%
2018-07-30	1.400	1.380	1.430	1.380	1.400	12,000	16,500	1.3750	9.360	9.227	9.561	9.227	9.360	1,795	9.1933	0.72%
2018-07-27	1.390	1.390	1.400	1.390	1.430	37,750	53,282	1.4114	9.294	9.294	9.360	9.294	9.561	5,646	9.4370	-0.71%
2018-07-26	1.400	1.400	1.440	1.400	1.410	58,250	81,307	1.3958	9.360	9.360	9.628	9.360	9.427	8,712	9.3326	-0.71%
2018-07-25	1.410	1.410	1.430	1.400	1.420	48,500	68,095	1.4040	9.427	9.427	9.561	9.360	9.494	7,254	9.3874	-2.76%
2018-07-24	1.450	1.420	1.460	1.380	1.450	414,250	586,292	1.4153	9.695	9.494	9.762	9.227	9.695	61,957	9.4628	4.32%
2018-07-23	1.390	1.390	1.450	1.390	1.440	154,750	219,935	1.4212	9.294	9.294	9.695	9.294	9.628	23,145	9.5024	0.00%
2018-07-20	1.390	1.390	1.420	1.380	1.440	242,123	344,434	1.4226	9.294	9.294	9.494	9.227	9.628	36,213	9.5113	0.00%
2018-07-19	1.390	1.390	1.420	1.350	1.440	345,000	485,395	1.4069	9.294	9.294	9.494	9.026	9.628	51,600	9.4069	-2.11%
2018-07-18	1.420	1.410	1.430	1.370	1.450	382,530	544,547	1.4235	9.494	9.427	9.561	9.160	9.695	57,213	9.5179	3.65%
2018-07-17	1.370	1.380	1.440	1.360	1.440	98,675	139,077	1.4094	9.160	9.227	9.628	9.093	9.628	14,758	9.4236	-1.44%
2018-07-16	1.390	1.380	1.400	1.380	1.440	329,500	463,998	1.4082	9.294	9.227	9.360	9.227	9.628	49,282	9.4152	-4.14%
2018-07-13	1.450	1.390	1.460	1.410	1.450	255,250	365,685	1.4327	9.695	9.294	9.762	9.427	9.695	38,176	9.5788	2.84%
2018-07-12	1.410	1.400	1.430	1.370	1.430	238,188	336,315	1.4120	9.427	9.360	9.561	9.160	9.561	35,625	9.4405	-0.70%
2018-07-11	1.420	1.380	1.420	1.360	1.440	1,284,250	1,810,455	1.4097	9.494	9.227	9.494	9.093	9.628	192,079	9.4256	-0.70%
2018-07-10	1.430	1.380	1.400	1.380	1.450	747,250	1,046,712	1.4008	9.561	9.227	9.360	9.227	9.695	111,762	9.3655	2.14%
2018-07-09	1.400	1.400	1.440	1.340	1.450	1,205,500	1,693,532	1.4048	9.360	9.360	9.628	8.959	9.695	180,301	9.3928	4.48%
2018-07-06	1.340	1.340	1.410	1.340	1.380	42,250	57,415	1.3589	8.959	8.959	9.427	8.959	9.227	6,319	9.0859	-6.94%
2018-07-05	1.440	1.340	1.440	1.320	1.440	210,000	289,195	1.3771	9.628	8.959	9.628	8.826	9.628	31,409	9.2075	5.11%
2018-07-04	1.370	1.370	1.430	1.350	1.450	152,750	213,945	1.4006	9.160	9.160	9.561	9.026	9.695	22,846	9.3646	-2.84%
2018-07-03	1.410	1.410	1.450	1.390	1.460	73,747	105,555	1.4313	9.427	9.427	9.695	9.294	9.762	11,030	9.5698	-3.42%
2018-06-29	1.460	1.430	1.460	1.430	1.460	60,501	87,523	1.4466	9.762	9.561	9.762	9.561	9.762	9,049	9.6723	-0.68%
2018-06-28	1.470	1.420	1.480	1.400	1.470	405,001	582,818	1.4391	9.828	9.494	9.895	9.360	9.828	60,574	9.6216	0.68%
2018-06-27	1.460	1.380	1.460	1.360	1.480	442,000	607,470	1.3744	9.762	9.227	9.762	9.093	9.895	66,108	9.1891	5.80%
2018-06-26	1.380	1.370	1.430	1.350	1.390	859,000	1,176,875	1.3701	9.227	9.160	9.561	9.026	9.294	128,476	9.1602	-0.72%
2018-06-25	1.390	1.390	1.410	1.370	1.460	840,567	1,165,885	1.3870	9.294	9.294	9.427	9.160	9.762	125,719	9.2737	-4.14%
2018-06-22	1.450	1.430	1.470	1.430	1.500	577,000	846,580	1.4672	9.695	9.561	9.828	9.561	10.03	86,299	9.8098	-3.97%
2018-06-21	1.510	1.500	1.510	1.500	1.520	392,000	591,405	1.5087	10.10	10.03	10.10	10.03	10.16	58,630	10.087	2.03%
2018-06-20	1.480	1.480	1.500	1.480	1.560	229,000	346,238	1.5120	9.895	9.895	10.03	9.895	10.43	34,250	10.109	-1.33%
2018-06-19	1.500	1.500	1.540	1.470	1.570	638,500	976,712	1.5297	10.03	10.03	10.30	9.828	10.50	95,497	10.228	-6.25%
2018-06-15	1.600	1.580	1.620	1.540	1.650	984,124	1,568,288	1.5936	10.70	10.56	10.83	10.30	11.03	147,191	10.655	0.63%
2018-06-14	1.590	1.590	1.610	1.590	1.640	531,500	858,830	1.6159	10.63	10.63	10.76	10.63	10.97	79,494	10.804	-4.22%
2018-06-13	1.660	1.660	1.670	1.640	1.700	418,999	696,978	1.6634	11.10	11.10	11.17	10.97	11.37	62,668	11.122	-2.35%
2018-06-12	1.700	1.670	1.700	1.670	1.700	312,500	525,715	1.6823	11.37	11.17	11.37	11.17	11.37	46,739	11.248	2.41%
2018-06-11	1.660	1.690	1.710	1.650	1.720	374,750	625,162	1.6682	11.10	11.30	11.43	11.03	11.50	56,050	11.154	-1.78%
2018-06-08	1.690	1.690	1.740	1.660	1.720	492,250	824,727	1.6754	11.30	11.30	11.63	11.10	11.50	73,623	11.202	0.60%
2018-06-07	1.680	1.680	1.690	1.660	1.790	1,305,250	2,215,540	1.6974	11.23	11.23	11.30	11.10	11.97	195,220	11.349	-4.00%
2018-06-06	1.750	1.740	1.760	1.640	1.760	2,368,251	4,063,923	1.7160	11.70	11.63	11.77	10.97	11.77	354,208	11.473	4.79%
2018-06-05	1.670	1.660	1.690	1.510	1.700	2,518,073	4,071,004	1.6167	11.17	11.10	11.30	10.10	11.37	376,616	10.809	6.37%
2018-06-04	1.570	1.550	1.580	1.450	1.590	930,500	1,396,748	1.5011	10.50	10.36	10.56	9.695	10.63	139,170	10.036	7.53%
2018-06-01	1.460	1.420	1.460	1.410	1.460	661,589	940,930	1.4222	9.762	9.494	9.762	9.427	9.762	98,951	9.5091	3.55%
2018-05-31	1.410	1.410	1.460	1.410	1.450	488,001	702,114	1.4388	9.427	9.427	9.762	9.427	9.695	72,988	9.6196	-0.70%
2018-05-30	1.420	1.420	1.460	1.420	1.460	606,750	880,537	1.4512	9.494	9.494	9.762	9.494	9.762	90,749	9.7030	-2.74%
2018-05-29	1.460	1.450	1.460	1.400	1.460	573,250	824,470	1.4382	9.762	9.695	9.762	9.360	9.762	85,738	9.6161	1.39%
2018-05-28	1.440	1.420	1.440	1.350	1.440	332,750	466,097	1.4007	9.628	9.494	9.628	9.026	9.628	49,768	9.3654	2.13%
2018-05-25	1.410	1.410	1.430	1.410	1.460	453,042	641,475	1.4159	9.427	9.427	9.561	9.427	9.762	67,759	9.4670	0.00%
2018-05-24	1.410	1.400	1.410	1.380	1.460	640,501	898,136	1.4022	9.427	9.360	9.427	9.227	9.762	95,797	9.3754	0.00%
2018-05-23	1.410	1.400	1.420	1.400	1.460	941,000	1,326,303	1.4095	9.427	9.360	9.494	9.360	9.762	140,741	9.4237	-0.70%
2018-05-21	1.420	1.420	1.430	1.400	1.470	574,000	826,858	1.4405	9.494	9.494	9.561	9.360	9.828	85,850	9.6314	-2.07%
2018-05-18	1.450	1.450	1.470	1.400	1.450	613,421	872,122	1.4217	9.695	9.695	9.828	9.360	9.695	91,746	9.5058	1.40%
2018-05-17	1.430	1.430	1.460	1.420	1.450	601,750	860,122	1.4294	9.561	9.561	9.762	9.494	9.695	90,001	9.5568	-3.38%
2018-05-16	1.480	1.460	1.480	1.420	1.480	1,287,000	1,848,430	1.4362	9.895	9.762	9.895	9.494	9.895	192,490	9.6027	0.00%
2018-05-15	1.480	1.480	1.490	1.450	1.500	375,750	552,705	1.4709	9.895	9.895	9.962	9.695	10.03	56,199	9.8348	-2.63%
2018-05-14	1.520	1.520	1.550	1.510	1.540	1,091,248	1,670,259	1.5306	10.16	10.16	10.36	10.10	10.30	163,213	10.234	-2.56%
2018-05-11	1.560	1.510	1.560	1.500	1.560	441,800	666,970	1.5097	10.43	10.10	10.43	10.03	10.43	66,078	10.094	1.96%
2018-05-10	1.530	1.510	1.560	1.500	1.560	503,500	764,567	1.5185	10.23	10.10	10.43	10.03	10.43	75,306	10.153	-2.55%
2018-05-09	1.570	1.510	1.550	1.450	1.580	508,500	766,997	1.5084	10.50	10.10	10.36	9.695	10.56	76,054	10.085	3.29%
2018-05-08	1.520	1.510	1.540	1.480	1.570	519,500	788,832	1.5184	10.16	10.10	10.30	9.895	10.50	77,699	10.152	-3.18%
2018-05-07	1.570	1.570	1.600	1.570	1.620	277,500	442,357	1.5941	10.50	10.50	10.70	10.50	10.83	41,504	10.658	-2.48%
2018-05-04	1.610	1.600	1.610	1.550	1.620	1,117,500	1,775,870	1.5891	10.76	10.70	10.76	10.36	10.83	167,139	10.625	0.00%
2018-05-03	1.610	1.580	1.610	1.490	1.620	713,768	1,095,738	1.5351	10.76	10.56	10.76	9.962	10.83	106,755	10.264	2.55%
2018-05-02	1.570	1.540	1.580	1.370	1.580	2,374,073	3,508,353	1.4778	10.50	10.30	10.56	9.160	10.56	355,078	9.8805	12.95%
2018-04-30	1.390	1.370	1.400	1.280	1.420	1,191,499	1,609,901	1.3512	9.294	9.160	9.360	8.558	9.494	178,207	9.0339	4.51%
2018-04-27	1.330	1.310	1.330	1.290	1.360	528,250	691,147	1.3084	8.892	8.759	8.892	8.625	9.093	79,008	8.7478	-0.75%
2018-04-26	1.340	1.300	1.340	1.270	1.340	1,391,156	1,804,500	1.2971	8.959	8.692	8.959	8.491	8.959	208,068	8.6726	-1.47%
2018-04-25	1.360	1.340	1.360	1.320	1.370	507,000	683,973	1.3491	9.093	8.959	9.093	8.826	9.160	75,829	9.0199	-2.16%
2018-04-24	1.390	1.380	1.390	1.320	1.430	510,003	705,681	1.3837	9.294	9.227	9.294	8.826	9.561	76,279	9.2514	2.96%
2018-04-23	1.350	1.350	1.360	1.350	1.420	1,118,250	1,524,772	1.3635	9.026	9.026	9.093	9.026	9.494	167,251	9.1167	-5.59%
2018-04-20	1.430	1.430	1.450	1.420	1.450	612,750	879,075	1.4346	9.561	9.561	9.695	9.494	9.695	91,646	9.5921	-1.38%
2018-04-19	1.450	1.450	1.470	1.440	1.490	1,384,696	2,018,281	1.4576	9.695	9.695	9.828	9.628	9.962	207,102	9.7453	-1.36%
2018-04-18	1.470	1.460	1.480	1.450	1.500	809,004	1,186,665	1.4668	9.828	9.762	9.895	9.695	10.03	120,999	9.8073	-1.34%
2018-04-17	1.490	1.490	1.510	1.460	1.550	1,307,250	1,963,385	1.5019	9.962	9.962	10.10	9.762	10.36	195,519	10.042	0.00%
2018-04-16	1.490	1.490	1.500	1.490	1.550	1,393,500	2,098,947	1.5062	9.962	9.962	10.03	9.962	10.36	208,419	10.071	-2.61%
2018-04-13	1.530	1.530	1.550	1.530	1.570	448,834	693,584	1.5453	10.23	10.23	10.36	10.23	10.50	67,130	10.332	-3.16%
2018-04-12	1.580	1.560	1.590	1.520	1.620	1,621,250	2,540,732	1.5671	10.56	10.43	10.63	10.16	10.83	242,482	10.478	-1.25%
2018-04-11	1.600	1.600	1.610	1.570	1.630	2,224,422	3,542,940	1.5927	10.70	10.70	10.76	10.50	10.90	332,696	10.649	0.00%
2018-04-10	1.600	1.600	1.620	1.550	1.640	1,606,515	2,585,691	1.6095	10.70	10.70	10.83	10.36	10.97	240,279	10.761	2.56%
2018-04-09	1.560	1.550	1.570	1.520	1.570	656,150	1,014,794	1.5466	10.43	10.36	10.50	10.16	10.50	98,137	10.341	-0.64%
2018-04-06	1.570	1.540	1.570	1.500	1.680	1,435,505	2,291,145	1.5961	10.50	10.30	10.50	10.03	11.23	214,701	10.671	3.97%
2018-04-04	1.510	1.510	1.540	1.490	1.560	1,046,499	1,585,771	1.5153	10.10	10.10	10.30	9.962	10.43	156,520	10.131	-4.43%
2018-04-03	1.580	1.560	1.580	1.500	1.620	1,448,999	2,234,130	1.5418	10.56	10.43	10.56	10.03	10.83	216,720	10.309	1.28%
2018-03-29	1.560	1.560	1.600	1.530	1.630	3,172,006	5,007,633	1.5787	10.43	10.43	10.70	10.23	10.90	474,421	10.555	-4.29%
2018-03-28	1.630	1.620	1.640	1.570	1.680	3,654,499	5,865,563	1.6050	10.90	10.83	10.97	10.50	11.23	546,585	10.731	-4.12%
2018-03-27	1.700	1.700	1.720	1.700	1.790	2,117,636	3,664,552	1.7305	11.37	11.37	11.50	11.37	11.97	316,724	11.570	-2.30%
2018-03-26	1.740	1.750	1.760	1.700	1.870	3,632,220	6,388,205	1.7588	11.63	11.70	11.77	11.37	12.50	543,253	11.759	-4.92%
2018-03-23	1.830	1.830	1.850	1.780	1.920	6,788,061	12,528,735	1.8457	12.24	12.24	12.37	11.90	12.84	1,015,257	12.340	-6.15%
2018-03-22	1.950	1.920	1.950	1.780	2.070	13,965,595	27,045,145	1.9366	13.04	12.84	13.04	11.90	13.84	2,088,765	12.948	10.80%
2018-03-21	1.760	1.760	1.770	1.750	2.010	12,609,072	23,475,091	1.8618	11.77	11.77	11.83	11.70	13.44	1,885,877	12.448	-9.28%
2018-03-20	1.940	1.930	1.950	1.830	2.240	26,058,830	53,267,270	2.0441	12.97	12.90	13.04	12.24	14.98	3,897,491	13.667	-2.51%
2018-03-19	1.990	1.960	1.970	1.960	2.440	25,232,079	54,105,262	2.1443	13.31	13.10	13.17	13.10	16.31	3,773,838	14.337	-17.08%
2018-03-16	2.400	2.390	2.400	2.380	3.040	121,492,558	322,061,904	2.6509	16.05	15.98	16.05	15.91	20.33	18,171,043	17.724