Prices and Webb-site Total Returns

SH Group (Holdings) Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01637	2017-01-03			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	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2026-02-02	0.310	0.310	0.325	0.305	0.320	192,000	59,370	0.3092	0.310	0.310	0.325	0.305	0.320	192,000	0.3092	-6.06%
2026-01-30	0.330	0.305	0.330	0.330	0.330	4,000	1,320	0.3300	0.330	0.305	0.330	0.330	0.330	4,000	0.3300	0.00%
2026-01-29	0.330	0.310	0.330	0.320	0.330	126,000	40,460	0.3211	0.330	0.310	0.330	0.320	0.330	126,000	0.3211	0.00%
2026-01-28	0.330	0.325	0.355	-	-	0	0	-	0.330	0.325	0.355	-	-	0	-	0.00%
2026-01-27	0.330	0.320	0.355	0.310	0.330	82,000	26,140	0.3188	0.330	0.320	0.355	0.310	0.330	82,000	0.3188	0.00%
2026-01-26	0.330	0.320	0.355	0.330	0.340	88,000	29,560	0.3359	0.330	0.320	0.355	0.330	0.340	88,000	0.3359	-4.35%
2026-01-23	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2026-01-22	0.350	0.305	0.355	0.305	0.350	408,000	125,080	0.3066	0.350	0.305	0.355	0.305	0.350	408,000	0.3066	9.38%
2026-01-21	0.320	0.315	0.355	0.320	0.320	2,000	640	0.3200	0.320	0.315	0.355	0.320	0.320	2,000	0.3200	-3.03%
2026-01-20	0.330	0.325	0.355	0.330	0.345	246,000	82,730	0.3363	0.330	0.325	0.355	0.330	0.345	246,000	0.3363	-5.71%
2026-01-19	0.350	0.345	0.355	0.350	0.350	490,000	171,500	0.3500	0.350	0.345	0.355	0.350	0.350	490,000	0.3500	-1.41%
2026-01-16	0.355	0.350	0.355	0.340	0.405	2,064,000	779,830	0.3778	0.355	0.350	0.355	0.340	0.405	2,064,000	0.3778	-4.05%
2026-01-15	0.370	0.365	0.375	0.280	0.375	2,598,000	860,820	0.3313	0.370	0.365	0.375	0.280	0.375	2,598,000	0.3313	37.04%
2026-01-14	0.270	0.260	0.270	0.250	0.275	198,000	49,750	0.2513	0.270	0.260	0.270	0.250	0.275	198,000	0.2513	8.00%
2026-01-13	0.250	0.250	0.260	0.236	0.250	102,000	25,292	0.2480	0.250	0.250	0.260	0.236	0.250	102,000	0.2480	6.84%
2026-01-09	0.234	0.230	0.260	-	-	0	0	-	0.234	0.230	0.260	-	-	0	-	0.00%
2026-01-08	0.234	0.225	0.270	0.234	0.234	6,000	1,404	0.2340	0.234	0.225	0.270	0.234	0.234	6,000	0.2340	0.00%
2026-01-07	0.234	0.214	0.234	0.234	0.234	12,000	2,808	0.2340	0.234	0.214	0.234	0.234	0.234	12,000	0.2340	-13.33%
2026-01-06	0.270	0.234	0.275	0.255	0.275	12,000	3,100	0.2583	0.270	0.234	0.275	0.255	0.275	12,000	0.2583	5.88%
2026-01-05	0.255	0.255	0.275	0.255	0.260	70,000	17,870	0.2553	0.255	0.255	0.275	0.255	0.260	70,000	0.2553	3.24%
2025-12-31	0.247	0.247	0.260	0.246	0.260	308,000	77,488	0.2516	0.247	0.247	0.260	0.246	0.260	308,000	0.2516	4.66%
2025-12-30	0.236	0.212	0.248	-	-	0	0	-	0.236	0.212	0.248	-	-	0	-	0.00%
2025-12-29	0.236	0.213	0.236	0.236	0.236	200,000	47,200	0.2360	0.236	0.213	0.236	0.236	0.236	200,000	0.2360	0.85%
2025-12-24	0.234	0.212	0.236	-	-	0	0	-	0.234	0.212	0.236	-	-	0	-	0.00%
2025-12-23	0.234	0.212	0.236	-	-	42,000	9,912	0.2360	0.234	0.212	0.236	-	-	42,000	0.2360	0.00%
2025-12-22	0.234	0.212	0.236	-	-	0	0	-	0.234	0.212	0.236	-	-	0	-	0.00%
2025-12-19	0.234	0.212	0.236	-	-	0	0	-	0.234	0.212	0.236	-	-	0	-	0.00%
2025-12-18	0.234	0.211	0.236	-	-	0	0	-	0.234	0.211	0.236	-	-	0	-	0.00%
2025-12-17	0.234	0.211	0.236	-	-	0	0	-	0.234	0.211	0.236	-	-	0	-	0.00%
2025-12-16	0.234	0.211	0.234	-	-	0	0	-	0.234	0.211	0.234	-	-	0	-	0.00%
2025-12-15	0.234	0.213	0.234	0.229	0.234	60,000	13,810	0.2302	0.234	0.213	0.234	0.229	0.234	60,000	0.2302	12.50%
2025-12-12	0.208	0.208	0.230	0.208	0.212	80,000	16,800	0.2100	0.208	0.208	0.230	0.208	0.212	80,000	0.2100	-10.34%
2025-12-11	0.232	0.203	0.234	-	-	0	0	-	0.232	0.203	0.234	-	-	0	-	0.00%
2025-12-10	0.232	0.203	0.232	0.202	0.234	4,000	872	0.2180	0.232	0.203	0.232	0.202	0.234	4,000	0.2180	-1.69%
2025-12-09	0.236	0.204	0.236	-	-	0	0	-	0.236	0.204	0.236	-	-	0	-	0.00%
2025-12-08	0.236	0.210	0.236	0.240	0.240	2,000	480	0.2400	0.236	0.210	0.236	0.240	0.240	2,000	0.2400	1.29%
2025-12-05	0.233	0.204	0.233	0.240	0.240	2,000	480	0.2400	0.233	0.204	0.233	0.240	0.240	2,000	0.2400	6.88%
2025-12-04	0.218	0.208	0.234	0.207	0.218	156,000	33,208	0.2129	0.218	0.208	0.234	0.207	0.218	156,000	0.2129	-6.84%
2025-12-03	0.234	0.215	0.238	-	-	0	0	-	0.234	0.215	0.238	-	-	0	-	0.00%
2025-12-02	0.234	0.215	0.239	-	-	0	0	-	0.234	0.215	0.239	-	-	0	-	0.00%
2025-12-01	0.234	0.215	0.234	-	-	0	0	-	0.234	0.215	0.234	-	-	0	-	-1.68%
2025-11-28	0.238	0.215	0.238	0.239	0.239	2,000	478	0.2390	0.238	0.215	0.238	0.239	0.239	2,000	0.2390	6.73%
2025-11-27	0.223	0.215	0.237	-	-	0	0	-	0.223	0.215	0.237	-	-	0	-	0.00%
2025-11-26	0.223	0.219	0.230	0.223	0.239	70,000	15,952	0.2279	0.223	0.219	0.230	0.223	0.239	70,000	0.2279	-3.88%
2025-11-25	0.232	0.232	0.240	0.232	0.248	516,000	123,780	0.2399	0.232	0.232	0.240	0.232	0.248	516,000	0.2399	-3.33%
2025-11-24	0.240	0.215	0.240	0.228	0.248	118,000	26,976	0.2286	0.240	0.215	0.240	0.228	0.248	118,000	0.2286	5.73%
2025-11-21	0.227	0.205	0.228	-	-	0	0	-	0.227	0.205	0.228	-	-	0	-	0.00%
2025-11-20	0.227	0.199	0.227	-	-	0	0	-	0.227	0.199	0.227	-	-	0	-	0.00%
2025-11-19	0.227	0.199	0.228	-	-	0	0	-	0.227	0.199	0.228	-	-	0	-	0.00%
2025-11-18	0.227	0.212	0.228	-	-	0	0	-	0.227	0.212	0.228	-	-	0	-	0.00%
2025-11-17	0.227	0.201	0.227	0.228	0.228	216,000	49,248	0.2280	0.227	0.201	0.227	0.228	0.228	216,000	0.2280	8.61%
2025-11-14	0.209	0.209	0.228	0.209	0.212	20,000	4,186	0.2093	0.209	0.209	0.228	0.209	0.212	20,000	0.2093	-9.13%
2025-11-13	0.230	0.205	0.230	0.229	0.230	200,000	45,938	0.2297	0.230	0.205	0.230	0.229	0.230	200,000	0.2297	0.00%
2025-11-12	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-11-11	0.230	0.198	0.230	-	-	0	0	-	0.230	0.198	0.230	-	-	0	-	0.00%
2025-11-10	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-11-07	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-11-06	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-11-05	0.230	-	0.230	0.230	0.230	2,000	460	0.2300	0.230	-	0.230	0.230	0.230	2,000	0.2300	2.22%
2025-11-04	0.225	-	0.230	-	-	0	0	-	0.225	-	0.230	-	-	0	-	0.00%
2025-11-03	0.225	0.198	0.230	-	-	0	0	-	0.225	0.198	0.230	-	-	0	-	0.00%
2025-10-31	0.225	-	0.230	-	-	0	0	-	0.225	-	0.230	-	-	0	-	0.00%
2025-10-30	0.225	-	0.230	-	-	0	0	-	0.225	-	0.230	-	-	0	-	0.00%
2025-10-28	0.225	0.198	0.230	-	-	0	0	-	0.225	0.198	0.230	-	-	0	-	0.00%
2025-10-27	0.225	0.200	0.225	-	-	0	0	-	0.225	0.200	0.225	-	-	0	-	-0.44%
2025-10-24	0.226	0.198	0.226	-	-	0	0	-	0.226	0.198	0.226	-	-	0	-	-0.44%
2025-10-23	0.227	0.198	0.227	0.199	0.227	70,000	14,010	0.2001	0.227	0.198	0.227	0.199	0.227	70,000	0.2001	-0.87%
2025-10-22	0.229	0.198	0.230	-	-	0	0	-	0.229	0.198	0.230	-	-	0	-	0.00%
2025-10-21	0.229	0.198	0.230	-	-	0	0	-	0.229	0.198	0.230	-	-	0	-	0.00%
2025-10-20	0.229	0.201	0.229	0.219	0.234	500,000	112,010	0.2240	0.229	0.201	0.229	0.219	0.234	500,000	0.2240	14.50%
2025-10-17	0.200	0.185	0.219	0.200	0.200	20,000	4,000	0.2000	0.200	0.185	0.219	0.200	0.200	20,000	0.2000	0.00%
2025-10-16	0.200	0.200	0.219	0.200	0.200	2,000	400	0.2000	0.200	0.200	0.219	0.200	0.200	2,000	0.2000	0.00%
2025-10-15	0.200	0.185	0.200	0.199	0.200	20,000	3,998	0.1999	0.200	0.185	0.200	0.199	0.200	20,000	0.1999	-0.99%
2025-10-14	0.202	0.185	0.216	-	-	0	0	-	0.202	0.185	0.216	-	-	0	-	0.00%
2025-10-13	0.202	0.185	0.202	-	-	0	0	-	0.202	0.185	0.202	-	-	0	-	-2.88%
2025-10-10	0.208	0.185	0.218	-	-	0	0	-	0.208	0.185	0.218	-	-	0	-	0.00%
2025-10-09	0.208	0.185	0.218	-	-	0	0	-	0.208	0.185	0.218	-	-	0	-	0.00%
2025-10-08	0.208	0.185	0.218	-	-	0	0	-	0.208	0.185	0.218	-	-	0	-	0.00%
2025-10-06	0.208	0.187	0.208	0.186	0.208	42,000	8,276	0.1970	0.208	0.187	0.208	0.186	0.208	42,000	0.1970	0.00%
2025-10-03	0.208	0.185	0.218	0.207	0.208	28,000	5,822	0.2079	0.208	0.185	0.218	0.207	0.208	28,000	0.2079	2.97%
2025-10-02	0.202	0.185	0.209	-	-	0	0	-	0.202	0.185	0.209	-	-	0	-	0.00%
2025-09-30	0.202	0.185	0.210	0.201	0.202	74,000	14,946	0.2020	0.202	0.185	0.210	0.201	0.202	74,000	0.2020	4.66%
2025-09-29	0.193	0.191	0.205	-	-	0	0	-	0.193	0.191	0.205	-	-	0	-	0.00%
2025-09-26	0.193	0.192	0.203	-	-	0	0	-	0.193	0.192	0.203	-	-	0	-	0.00%
2025-09-25	0.193	0.193	0.219	0.191	0.193	204,000	39,142	0.1919	0.193	0.193	0.219	0.191	0.193	204,000	0.1919	-3.50%
2025-09-24	0.200	0.191	0.200	0.200	0.200	998,000	199,600	0.2000	0.200	0.191	0.200	0.200	0.200	998,000	0.2000	1.01%
2025-09-23	0.198	0.196	0.219	-	-	0	0	-	0.198	0.196	0.219	-	-	0	-	0.00%
2025-09-22	0.198	0.198	0.216	-	-	0	0	-	0.198	0.198	0.216	-	-	0	-	1.02%
2025-09-19	0.196	0.195	0.219	-	-	0	0	-	0.196	0.195	0.219	-	-	0	-	0.00%
2025-09-18	0.196	0.190	0.219	-	-	0	0	-	0.196	0.190	0.219	-	-	0	-	0.00%
2025-09-17	0.196	0.194	0.219	-	-	0	0	-	0.196	0.194	0.219	-	-	0	-	0.00%
2025-09-16	0.196	0.196	0.219	0.193	0.200	100,000	19,650	0.1965	0.196	0.196	0.219	0.193	0.200	100,000	0.1965	-2.97%
2025-09-15	0.202	0.200	0.219	-	-	0	0	-	0.202	0.200	0.219	-	-	0	-	0.00%
2025-09-12	0.202	0.201	0.215	0.200	0.202	60,000	12,040	0.2007	0.202	0.201	0.215	0.200	0.202	60,000	0.2007	-1.46%
2025-09-11	0.205	0.200	0.220	-	-	0	0	-	0.205	0.200	0.220	-	-	0	-	0.00%
2025-09-10	0.205	0.200	0.220	-	-	0	0	-	0.205	0.200	0.220	-	-	0	-	0.00%
2025-09-09	0.205	0.193	0.218	-	-	0	0	-	0.205	0.193	0.218	-	-	0	-	0.00%
2025-09-08	0.205	0.193	0.220	-	-	0	0	-	0.205	0.193	0.220	-	-	0	-	0.00%
2025-09-05	0.205	0.202	0.220	-	-	0	0	-	0.205	0.202	0.220	-	-	0	-	0.00%
2025-09-04	0.205	0.200	0.220	-	-	0	0	-	0.205	0.200	0.220	-	-	0	-	0.00%
2025-09-03	0.205	0.200	0.212	-	-	0	0	-	0.205	0.200	0.212	-	-	0	-	0.00%
2025-09-02	0.205	0.200	0.215	-	-	0	0	-	0.205	0.200	0.215	-	-	0	-	0.00%
2025-09-01	0.205	0.205	0.225	0.203	0.220	220,000	46,600	0.2118	0.205	0.205	0.225	0.203	0.220	220,000	0.2118	-2.38%
2025-08-29	0.210	0.200	0.223	0.192	0.210	308,000	65,280	0.2119	0.210	0.200	0.223	0.192	0.210	308,000	0.2119	0.00%
2025-08-28	0.210	0.195	0.227	-	-	50,000	10,500	0.2100	0.210	0.195	0.227	-	-	50,000	0.2100	0.00%
2025-08-27	0.210	0.195	0.220	-	-	0	0	-	0.210	0.195	0.220	-	-	0	-	0.00%
2025-08-26	0.210	0.193	0.212	-	-	0	0	-	0.210	0.193	0.212	-	-	0	-	0.00%
2025-08-25	0.210	0.195	0.220	-	-	0	0	-	0.210	0.195	0.220	-	-	0	-	0.00%
2025-08-22	0.210	0.190	0.210	0.199	0.215	256,000	53,958	0.2108	0.210	0.190	0.210	0.199	0.215	256,000	0.2108	5.53%
2025-08-21	0.199	0.177	0.199	0.195	0.199	58,000	11,434	0.1971	0.199	0.177	0.199	0.195	0.199	58,000	0.1971	1.02%
2025-08-20	0.197	0.181	-	-	-	0	0	-	0.197	0.181	-	-	-	0	-	0.00%
2025-08-19	0.197	0.183	0.210	-	-	0	0	-	0.197	0.183	0.210	-	-	0	-	0.00%
2025-08-18	0.197	0.177	0.220	-	-	0	0	-	0.197	0.177	0.220	-	-	0	-	0.00%
2025-08-15	0.197	0.177	-	-	-	0	0	-	0.197	0.177	-	-	-	0	-	0.00%
2025-08-14	0.197	0.179	-	-	-	0	0	-	0.197	0.179	-	-	-	0	-	0.00%
2025-08-13	0.197	0.182	0.220	-	-	0	0	-	0.197	0.182	0.220	-	-	0	-	0.00%
2025-08-12	0.197	0.171	0.208	0.180	0.198	436,000	83,202	0.1908	0.197	0.171	0.208	0.180	0.198	436,000	0.1908	18.67%
2025-08-11	0.166	0.166	0.179	0.166	0.166	30,000	4,980	0.1660	0.166	0.166	0.179	0.166	0.166	30,000	0.1660	1.84%
2025-08-08	0.163	0.163	0.179	-	-	0	0	-	0.163	0.163	0.179	-	-	0	-	0.00%
2025-08-07	0.163	0.154	0.179	-	-	0	0	-	0.163	0.154	0.179	-	-	0	-	0.00%
2025-08-06	0.163	0.154	0.180	-	-	0	0	-	0.163	0.154	0.180	-	-	0	-	0.00%
2025-08-05	0.163	0.153	0.179	-	-	0	0	-	0.163	0.153	0.179	-	-	0	-	0.00%
2025-08-04	0.163	0.152	0.163	-	-	0	0	-	0.163	0.152	0.163	-	-	0	-	0.00%
2025-08-01	0.163	0.151	0.180	-	-	0	0	-	0.163	0.151	0.180	-	-	0	-	0.00%
2025-07-31	0.163	0.147	-	-	-	0	0	-	0.163	0.147	-	-	-	0	-	0.00%
2025-07-30	0.163	0.148	0.163	0.146	0.163	138,000	21,044	0.1525	0.163	0.148	0.163	0.146	0.163	138,000	0.1525	0.00%
2025-07-29	0.163	0.155	0.177	0.160	0.163	40,000	6,460	0.1615	0.163	0.155	0.177	0.160	0.163	40,000	0.1615	7.95%
2025-07-28	0.151	0.151	0.160	-	-	0	0	-	0.151	0.151	0.160	-	-	0	-	3.42%
2025-07-25	0.146	0.146	0.162	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	0.00%
2025-07-24	0.146	0.146	0.162	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	0.00%
2025-07-23	0.146	0.146	0.162	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	0.00%
2025-07-22	0.146	0.146	0.162	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	0.00%
2025-07-21	0.146	0.145	0.162	-	-	0	0	-	0.146	0.145	0.162	-	-	0	-	0.00%
2025-07-18	0.146	0.146	0.162	0.145	0.145	102,000	14,790	0.1450	0.146	0.146	0.162	0.145	0.145	102,000	0.1450	3.55%
2025-07-17	0.141	0.141	0.145	0.141	0.141	10,000	1,410	0.1410	0.141	0.141	0.145	0.141	0.141	10,000	0.1410	-3.42%
2025-07-16	0.146	0.146	0.161	0.146	0.147	32,000	4,700	0.1469	0.146	0.146	0.161	0.146	0.147	32,000	0.1469	0.00%
2025-07-15	0.146	0.146	0.165	-	-	0	0	-	0.146	0.146	0.165	-	-	0	-	0.69%
2025-07-14	0.145	0.144	0.165	0.145	0.145	4,000	580	0.1450	0.145	0.144	0.165	0.145	0.145	4,000	0.1450	0.00%
2025-07-11	0.145	0.144	0.169	-	-	0	0	-	0.145	0.144	0.169	-	-	0	-	0.00%
2025-07-10	0.145	0.144	0.168	0.145	0.145	30,000	4,350	0.1450	0.145	0.144	0.168	0.145	0.145	30,000	0.1450	-2.68%
2025-07-09	0.149	0.143	0.170	0.149	0.150	12,000	1,798	0.1498	0.149	0.143	0.170	0.149	0.150	12,000	0.1498	-0.67%
2025-07-08	0.150	0.141	0.170	-	-	0	0	-	0.150	0.141	0.170	-	-	0	-	0.00%
2025-07-07	0.150	0.142	0.170	-	-	0	0	-	0.150	0.142	0.170	-	-	0	-	0.00%
2025-07-04	0.150	0.141	0.150	0.150	0.150	20,000	3,000	0.1500	0.150	0.141	0.150	0.150	0.150	20,000	0.1500	0.00%
2025-07-03	0.150	0.141	0.171	-	-	0	0	-	0.150	0.141	0.171	-	-	0	-	0.00%
2025-07-02	0.150	0.142	0.171	-	-	0	0	-	0.150	0.142	0.171	-	-	0	-	0.00%
2025-06-30	0.150	0.141	0.169	0.150	0.151	160,000	24,040	0.1503	0.150	0.141	0.169	0.150	0.151	160,000	0.1503	0.00%
2025-06-27	0.150	0.150	0.171	-	-	0	0	-	0.150	0.150	0.171	-	-	0	-	0.00%
2025-06-26	0.150	0.150	0.168	0.150	0.150	100,000	15,000	0.1500	0.150	0.150	0.168	0.150	0.150	100,000	0.1500	-4.46%
2025-06-25	0.157	0.142	0.169	-	-	0	0	-	0.157	0.142	0.169	-	-	0	-	0.00%
2025-06-24	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2025-06-23	0.157	-	0.169	-	-	0	0	-	0.157	-	0.169	-	-	0	-	0.00%
2025-06-20	0.157	0.157	0.169	0.152	0.169	40,000	6,420	0.1605	0.157	0.157	0.169	0.152	0.169	40,000	0.1605	2.61%
2025-06-19	0.153	0.153	0.175	-	-	0	0	-	0.153	0.153	0.175	-	-	0	-	0.00%
2025-06-18	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2025-06-17	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2025-06-16	0.153	0.153	0.175	-	-	0	0	-	0.153	0.153	0.175	-	-	0	-	2.00%
2025-06-13	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2025-06-12	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2025-06-11	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-06-10	0.150	0.141	-	-	-	0	0	-	0.150	0.141	-	-	-	0	-	0.00%
2025-06-09	0.150	0.150	0.170	0.150	0.150	100,000	15,000	0.1500	0.150	0.150	0.170	0.150	0.150	100,000	0.1500	-5.06%
2025-06-06	0.158	0.152	-	-	-	0	0	-	0.158	0.152	-	-	-	0	-	0.00%
2025-06-05	0.158	0.150	-	-	-	0	0	-	0.158	0.150	-	-	-	0	-	0.00%
2025-06-04	0.158	0.152	-	0.156	0.158	116,000	18,316	0.1579	0.158	0.152	-	0.156	0.158	116,000	0.1579	3.95%
2025-06-03	0.152	0.152	0.158	-	-	0	0	-	0.152	0.152	0.158	-	-	0	-	7.04%
2025-06-02	0.142	0.142	0.157	0.142	0.142	8,000	1,136	0.1420	0.142	0.142	0.157	0.142	0.142	8,000	0.1420	0.00%
2025-05-30	0.142	0.142	0.153	0.141	0.141	40,000	5,640	0.1410	0.142	0.142	0.153	0.141	0.141	40,000	0.1410	-5.33%
2025-05-29	0.150	0.141	0.150	0.150	0.150	180,000	26,160	0.1453	0.150	0.141	0.150	0.150	0.150	180,000	0.1453	0.00%
2025-05-28	0.150	0.150	0.155	0.145	0.145	220,000	31,900	0.1450	0.150	0.150	0.155	0.145	0.145	220,000	0.1450	0.00%
2025-05-27	0.150	0.142	0.157	-	-	0	0	-	0.150	0.142	0.157	-	-	0	-	0.00%
2025-05-26	0.150	0.140	0.150	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2025-05-23	0.150	0.140	0.157	-	-	0	0	-	0.150	0.140	0.157	-	-	0	-	0.00%
2025-05-22	0.150	0.150	0.156	0.150	0.150	16,000	2,400	0.1500	0.150	0.150	0.156	0.150	0.150	16,000	0.1500	0.00%
2025-05-21	0.150	0.150	0.158	-	-	0	0	-	0.150	0.150	0.158	-	-	0	-	6.38%
2025-05-20	0.141	0.141	0.157	-	-	0	0	-	0.141	0.141	0.157	-	-	0	-	0.00%
2025-05-19	0.141	0.140	0.149	-	-	0	0	-	0.141	0.140	0.149	-	-	0	-	0.00%
2025-05-16	0.141	0.141	0.149	0.130	0.142	100,000	14,138	0.1414	0.141	0.141	0.149	0.130	0.142	100,000	0.1414	-6.00%
2025-05-15	0.150	0.150	0.169	0.150	0.150	50,000	7,500	0.1500	0.150	0.150	0.169	0.150	0.150	50,000	0.1500	0.00%
2025-05-14	0.150	0.150	0.161	0.150	0.158	458,000	69,502	0.1518	0.150	0.150	0.161	0.150	0.158	458,000	0.1518	-7.41%
2025-05-13	0.162	0.158	0.168	-	-	0	0	-	0.162	0.158	0.168	-	-	0	-	0.00%
2025-05-12	0.162	0.158	0.162	0.150	0.162	366,000	57,454	0.1570	0.162	0.158	0.162	0.150	0.162	366,000	0.1570	-4.71%
2025-05-09	0.170	0.165	0.182	0.170	0.170	10,000	1,700	0.1700	0.170	0.165	0.182	0.170	0.170	10,000	0.1700	-8.11%
2025-05-08	0.185	0.172	0.190	-	-	0	0	-	0.185	0.172	0.190	-	-	0	-	0.00%
2025-05-07	0.185	0.170	0.193	0.191	0.191	2,000	382	0.1910	0.185	0.170	0.193	0.191	0.191	2,000	0.1910	0.00%
2025-05-06	0.185	-	0.193	0.185	0.189	204,000	38,156	0.1870	0.185	-	0.193	0.185	0.189	204,000	0.1870	-2.12%
2025-05-02	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2025-04-30	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-4.06%
2025-04-29	0.197	0.167	0.197	-	-	0	0	-	0.197	0.167	0.197	-	-	0	-	-1.01%
2025-04-28	0.199	0.167	0.199	-	-	0	0	-	0.199	0.167	0.199	-	-	0	-	-0.50%
2025-04-25	0.200	-	0.200	0.208	0.219	12,000	2,518	0.2098	0.200	-	0.200	0.208	0.219	12,000	0.2098	0.50%
2025-04-24	0.199	0.175	0.199	0.199	0.199	2,000	398	0.1990	0.199	0.175	0.199	0.199	0.199	2,000	0.1990	5.85%
2025-04-23	0.188	0.188	0.197	0.180	0.199	258,000	48,596	0.1884	0.188	0.188	0.197	0.180	0.199	258,000	0.1884	-5.05%
2025-04-22	0.198	0.190	0.198	0.146	0.198	2,536,000	440,248	0.1736	0.198	0.190	0.198	0.146	0.198	2,536,000	0.1736	52.31%
2025-04-17	0.130	0.130	0.140	0.130	0.140	536,000	72,000	0.1343	0.130	0.130	0.140	0.130	0.140	536,000	0.1343	6.56%
2025-04-16	0.122	0.122	0.129	0.122	0.131	22,000	2,864	0.1302	0.122	0.122	0.129	0.122	0.131	22,000	0.1302	0.00%
2025-04-15	0.122	0.122	0.129	0.122	0.122	22,000	2,684	0.1220	0.122	0.122	0.129	0.122	0.122	22,000	0.1220	0.83%
2025-04-14	0.121	0.121	0.130	-	-	0	0	-	0.121	0.121	0.130	-	-	0	-	0.00%
2025-04-11	0.121	0.121	0.130	-	-	0	0	-	0.121	0.121	0.130	-	-	0	-	0.00%
2025-04-10	0.121	0.121	0.130	-	-	0	0	-	0.121	0.121	0.130	-	-	0	-	0.00%
2025-04-09	0.121	0.121	0.130	-	-	0	0	-	0.121	0.121	0.130	-	-	0	-	0.00%
2025-04-08	0.121	0.121	0.132	0.121	0.121	10,000	1,210	0.1210	0.121	0.121	0.132	0.121	0.121	10,000	0.1210	-9.02%
2025-04-07	0.133	0.121	0.133	-	-	0	0	-	0.133	0.121	0.133	-	-	0	-	-2.92%
2025-04-03	0.137	0.122	0.137	-	-	0	0	-	0.137	0.122	0.137	-	-	0	-	-0.72%
2025-04-02	0.138	0.122	0.139	-	-	0	0	-	0.138	0.122	0.139	-	-	0	-	0.00%
2025-04-01	0.138	0.122	0.138	0.142	0.142	20,000	2,840	0.1420	0.138	0.122	0.138	0.142	0.142	20,000	0.1420	14.05%
2025-03-31	0.121	0.121	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2025-03-28	0.121	0.112	0.131	0.120	0.122	5,004,000	605,526	0.1210	0.121	0.112	0.131	0.120	0.122	5,004,000	0.1210	0.00%
2025-03-27	0.121	0.121	0.142	0.121	0.121	44,000	5,324	0.1210	0.121	0.121	0.142	0.121	0.121	44,000	0.1210	-2.42%
2025-03-26	0.124	0.121	0.142	-	-	0	0	-	0.124	0.121	0.142	-	-	0	-	0.00%
2025-03-25	0.124	0.124	0.142	-	-	0	0	-	0.124	0.124	0.142	-	-	0	-	1.64%
2025-03-24	0.122	0.121	0.142	-	-	0	0	-	0.122	0.121	0.142	-	-	0	-	0.00%
2025-03-21	0.122	0.121	0.142	-	-	0	0	-	0.122	0.121	0.142	-	-	0	-	0.00%
2025-03-20	0.122	0.121	0.142	-	-	0	0	-	0.122	0.121	0.142	-	-	0	-	0.00%
2025-03-19	0.122	0.121	0.139	0.122	0.123	32,000	3,934	0.1229	0.122	0.121	0.139	0.122	0.123	32,000	0.1229	-0.81%
2025-03-18	0.123	0.121	0.142	-	-	0	0	-	0.123	0.121	0.142	-	-	0	-	0.00%
2025-03-17	0.123	0.123	0.142	-	-	0	0	-	0.123	0.123	0.142	-	-	0	-	1.65%
2025-03-14	0.121	0.121	0.126	0.121	0.122	200,000	24,234	0.1212	0.121	0.121	0.126	0.121	0.122	200,000	0.1212	-0.82%
2025-03-13	0.122	0.121	0.142	-	-	0	0	-	0.122	0.121	0.142	-	-	0	-	0.00%
2025-03-12	0.122	0.122	0.142	-	-	0	0	-	0.122	0.122	0.142	-	-	0	-	0.00%
2025-03-11	0.122	0.121	0.142	-	-	0	0	-	0.122	0.121	0.142	-	-	0	-	0.00%
2025-03-10	0.122	0.121	0.142	-	-	0	0	-	0.122	0.121	0.142	-	-	0	-	0.00%
2025-03-07	0.122	0.122	0.142	-	-	0	0	-	0.122	0.122	0.142	-	-	0	-	0.00%
2025-03-06	0.122	0.121	0.142	-	-	0	0	-	0.122	0.121	0.142	-	-	0	-	0.00%
2025-03-05	0.122	0.121	0.142	0.122	0.122	2,000	244	0.1220	0.122	0.121	0.142	0.122	0.122	2,000	0.1220	-1.61%
2025-03-04	0.124	0.121	0.142	-	-	0	0	-	0.124	0.121	0.142	-	-	0	-	0.00%
2025-03-03	0.124	0.121	0.142	-	-	0	0	-	0.124	0.121	0.142	-	-	0	-	0.00%
2025-02-28	0.124	0.124	0.142	-	-	0	0	-	0.124	0.124	0.142	-	-	0	-	0.00%
2025-02-27	0.124	0.124	0.141	-	-	0	0	-	0.124	0.124	0.141	-	-	0	-	0.00%
2025-02-26	0.124	0.124	0.141	-	-	0	0	-	0.124	0.124	0.141	-	-	0	-	0.00%
2025-02-25	0.124	0.124	0.141	-	-	0	0	-	0.124	0.124	0.141	-	-	0	-	0.00%
2025-02-24	0.124	0.124	0.141	-	-	0	0	-	0.124	0.124	0.141	-	-	0	-	0.81%
2025-02-21	0.123	0.123	0.139	0.122	0.123	52,000	6,350	0.1221	0.123	0.123	0.139	0.122	0.123	52,000	0.1221	0.00%
2025-02-20	0.123	0.122	0.129	0.123	0.129	308,000	39,116	0.1270	0.123	0.122	0.129	0.123	0.129	308,000	0.1270	0.82%
2025-02-19	0.122	0.122	0.127	-	-	0	0	-	0.122	0.122	0.127	-	-	0	-	0.00%
2025-02-18	0.122	0.122	0.127	0.121	0.126	630,000	76,466	0.1214	0.122	0.122	0.127	0.121	0.126	630,000	0.1214	-3.17%
2025-02-17	0.126	0.122	0.126	-	-	0	0	-	0.126	0.122	0.126	-	-	0	-	0.00%
2025-02-14	0.126	0.120	0.126	0.120	0.126	44,000	5,352	0.1216	0.126	0.120	0.126	0.120	0.126	44,000	0.1216	5.88%
2025-02-13	0.119	0.119	0.127	0.119	0.119	4,000	476	0.1190	0.119	0.119	0.127	0.119	0.119	4,000	0.1190	0.00%
2025-02-12	0.119	0.119	0.126	0.118	0.119	194,000	23,084	0.1190	0.119	0.119	0.126	0.118	0.119	194,000	0.1190	0.00%
2025-02-11	0.119	0.119	0.127	0.119	0.119	8,000	952	0.1190	0.119	0.119	0.127	0.119	0.119	8,000	0.1190	0.85%
2025-02-10	0.118	0.113	0.127	-	-	0	0	-	0.118	0.113	0.127	-	-	0	-	0.00%
2025-02-07	0.118	0.112	0.127	-	-	0	0	-	0.118	0.112	0.127	-	-	0	-	0.00%
2025-02-06	0.118	0.112	0.127	-	-	0	0	-	0.118	0.112	0.127	-	-	0	-	0.00%
2025-02-05	0.118	0.113	0.127	-	-	0	0	-	0.118	0.113	0.127	-	-	0	-	0.00%
2025-02-04	0.118	0.112	0.127	-	-	0	0	-	0.118	0.112	0.127	-	-	0	-	0.00%
2025-02-03	0.118	0.112	0.119	0.112	0.119	14,000	1,650	0.1179	0.118	0.112	0.119	0.112	0.119	14,000	0.1179	-0.84%
2025-01-28	0.119	0.113	0.119	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	0.00%
2025-01-27	0.119	0.112	0.119	0.110	0.119	50,000	5,558	0.1112	0.119	0.112	0.119	0.110	0.119	50,000	0.1112	0.00%
2025-01-24	0.119	0.109	0.119	0.108	0.119	206,000	23,874	0.1159	0.119	0.109	0.119	0.108	0.119	206,000	0.1159	19.00%
2025-01-23	0.100	0.100	0.113	0.100	0.100	50,000	5,000	0.1000	0.100	0.100	0.113	0.100	0.100	50,000	0.1000	3.09%
2025-01-22	0.097	0.095	0.100	-	-	0	0	-	0.097	0.095	0.100	-	-	0	-	0.00%
2025-01-21	0.097	0.094	0.100	-	-	0	0	-	0.097	0.094	0.100	-	-	0	-	0.00%
2025-01-20	0.097	0.094	0.100	-	-	0	0	-	0.097	0.094	0.100	-	-	0	-	0.00%
2025-01-17	0.097	0.097	0.110	-	-	0	0	-	0.097	0.097	0.110	-	-	0	-	0.00%
2025-01-16	0.097	0.097	0.110	-	-	0	0	-	0.097	0.097	0.110	-	-	0	-	0.00%
2025-01-15	0.097	0.097	0.110	-	-	0	0	-	0.097	0.097	0.110	-	-	0	-	0.00%
2025-01-14	0.097	0.097	0.110	-	-	0	0	-	0.097	0.097	0.110	-	-	0	-	0.00%
2025-01-13	0.097	0.094	0.110	-	-	0	0	-	0.097	0.094	0.110	-	-	0	-	0.00%
2025-01-10	0.097	0.094	0.110	-	-	0	0	-	0.097	0.094	0.110	-	-	0	-	0.00%
2025-01-09	0.097	0.097	0.110	-	-	0	0	-	0.097	0.097	0.110	-	-	0	-	1.04%
2025-01-08	0.096	0.094	0.110	-	-	0	0	-	0.096	0.094	0.110	-	-	0	-	0.00%
2025-01-07	0.096	0.096	0.110	-	-	0	0	-	0.096	0.096	0.110	-	-	0	-	0.00%
2025-01-06	0.096	0.096	0.110	-	-	0	0	-	0.096	0.096	0.110	-	-	0	-	1.05%
2025-01-03	0.095	0.095	0.110	-	-	0	0	-	0.095	0.095	0.110	-	-	0	-	2.15%
2025-01-02	0.093	0.093	0.104	0.093	0.109	434,000	46,986	0.1083	0.093	0.093	0.104	0.093	0.109	434,000	0.1083	-7.00%
2024-12-31	0.100	0.097	0.105	-	-	0	0	-	0.100	0.097	0.105	-	-	0	-	0.00%
2024-12-30	0.100	0.097	0.100	-	-	0	0	-	0.100	0.097	0.100	-	-	0	-	0.00%
2024-12-27	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2024-12-24	0.100	0.097	0.110	-	-	0	0	-	0.100	0.097	0.110	-	-	0	-	0.00%
2024-12-23	0.100	0.097	0.110	-	-	0	0	-	0.100	0.097	0.110	-	-	0	-	0.00%
2024-12-20	0.100	0.098	0.110	-	-	0	0	-	0.100	0.098	0.110	-	-	0	-	0.00%
2024-12-19	0.100	0.097	0.110	-	-	0	0	-	0.100	0.097	0.110	-	-	0	-	0.00%
2024-12-18	0.100	0.100	0.119	-	-	0	0	-	0.100	0.100	0.119	-	-	0	-	0.00%
2024-12-17	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2024-12-16	0.100	0.097	0.119	-	-	0	0	-	0.100	0.097	0.119	-	-	0	-	0.00%
2024-12-13	0.100	0.097	-	-	-	0	0	-	0.100	0.097	-	-	-	0	-	0.00%
2024-12-12	0.100	0.097	-	-	-	0	0	-	0.100	0.097	-	-	-	0	-	0.00%
2024-12-11	0.100	0.097	0.100	-	-	0	0	-	0.100	0.097	0.100	-	-	0	-	0.00%
2024-12-10	0.100	0.097	0.100	0.097	0.101	794,000	79,386	0.1000	0.100	0.097	0.100	0.097	0.101	794,000	0.1000	0.00%
2024-12-09	0.100	0.098	0.101	0.097	0.102	922,000	92,312	0.1001	0.100	0.098	0.101	0.097	0.102	922,000	0.1001	-1.96%
2024-12-06	0.102	0.098	0.111	0.097	0.102	386,000	38,112	0.0987	0.102	0.098	0.111	0.097	0.102	386,000	0.0987	5.15%
2024-12-05	0.097	0.097	0.102	0.097	0.097	100,000	9,700	0.0970	0.097	0.097	0.102	0.097	0.097	100,000	0.0970	-1.02%
2024-12-04	0.098	0.097	0.110	-	-	0	0	-	0.098	0.097	0.110	-	-	0	-	0.00%
2024-12-03	0.098	0.097	0.116	-	-	0	0	-	0.098	0.097	0.116	-	-	0	-	0.00%
2024-12-02	0.098	0.097	0.116	-	-	0	0	-	0.098	0.097	0.116	-	-	0	-	0.00%
2024-11-29	0.098	0.098	0.117	-	-	0	0	-	0.098	0.098	0.117	-	-	0	-	0.00%
2024-11-28	0.098	0.097	0.116	-	-	0	0	-	0.098	0.097	0.116	-	-	0	-	1.03%
2024-11-27	0.097	0.096	0.114	-	-	0	0	-	0.097	0.096	0.114	-	-	0	-	0.00%
2024-11-26	0.097	0.097	0.115	-	-	0	0	-	0.097	0.097	0.115	-	-	0	-	0.00%
2024-11-25	0.097	0.096	0.118	-	-	0	0	-	0.097	0.096	0.118	-	-	0	-	0.00%
2024-11-22	0.097	0.096	0.119	-	-	0	0	-	0.097	0.096	0.119	-	-	0	-	0.00%
2024-11-21	0.097	0.096	0.116	-	-	0	0	-	0.097	0.096	0.116	-	-	0	-	0.00%
2024-11-20	0.097	0.096	0.115	-	-	0	0	-	0.097	0.096	0.115	-	-	0	-	0.00%
2024-11-19	0.097	0.096	0.115	-	-	0	0	-	0.097	0.096	0.115	-	-	0	-	0.00%
2024-11-18	0.097	0.097	0.113	0.097	0.097	184,000	17,848	0.0970	0.097	0.097	0.113	0.097	0.097	184,000	0.0970	-1.02%
2024-11-15	0.098	0.098	0.116	-	-	0	0	-	0.098	0.098	0.116	-	-	0	-	0.00%
2024-11-14	0.098	0.098	0.116	-	-	0	0	-	0.098	0.098	0.116	-	-	0	-	0.00%
2024-11-13	0.098	0.098	0.116	-	-	0	0	-	0.098	0.098	0.116	-	-	0	-	0.00%
2024-11-12	0.098	0.098	0.116	-	-	0	0	-	0.098	0.098	0.116	-	-	0	-	0.00%
2024-11-11	0.098	0.098	0.116	-	-	0	0	-	0.098	0.098	0.116	-	-	0	-	0.00%
2024-11-08	0.098	0.098	0.116	-	-	0	0	-	0.098	0.098	0.116	-	-	0	-	0.00%
2024-11-07	0.098	0.098	0.116	0.097	0.097	442,000	42,874	0.0970	0.098	0.098	0.116	0.097	0.097	442,000	0.0970	-1.01%
2024-11-06	0.099	0.098	0.121	-	-	0	0	-	0.099	0.098	0.121	-	-	0	-	0.00%
2024-11-05	0.099	0.098	0.120	-	-	0	0	-	0.099	0.098	0.120	-	-	0	-	0.00%
2024-11-04	0.099	0.096	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
2024-11-01	0.099	0.098	0.121	-	-	0	0	-	0.099	0.098	0.121	-	-	0	-	0.00%
2024-10-31	0.099	0.099	0.116	-	-	0	0	-	0.099	0.099	0.116	-	-	0	-	7.61%
2024-10-30	0.092	0.093	0.099	0.092	0.116	374,000	40,696	0.1088	0.092	0.093	0.099	0.092	0.116	374,000	0.1088	-20.69%
2024-10-29	0.116	0.096	0.116	-	-	0	0	-	0.116	0.096	0.116	-	-	0	-	0.00%
2024-10-28	0.116	-	0.118	-	-	0	0	-	0.116	-	0.118	-	-	0	-	0.00%
2024-10-25	0.116	0.091	0.116	-	-	0	0	-	0.116	0.091	0.116	-	-	0	-	0.00%
2024-10-24	0.116	0.100	0.116	0.118	0.118	38,000	4,484	0.1180	0.116	0.100	0.116	0.118	0.118	38,000	0.1180	19.59%
2024-10-23	0.097	0.092	0.117	-	-	0	0	-	0.097	0.092	0.117	-	-	0	-	0.00%
2024-10-22	0.097	0.091	0.116	-	-	0	0	-	0.097	0.091	0.116	-	-	0	-	0.00%
2024-10-21	0.097	0.091	0.109	-	-	4,000	364	0.0910	0.097	0.091	0.109	-	-	4,000	0.0910	0.00%
2024-10-18	0.097	0.091	0.097	0.099	0.099	56,000	5,544	0.0990	0.097	0.091	0.097	0.099	0.099	56,000	0.0990	-11.01%
2024-10-17	0.109	0.090	0.109	-	-	0	0	-	0.109	0.090	0.109	-	-	0	-	0.00%
2024-10-16	0.109	0.096	0.109	-	-	0	0	-	0.109	0.096	0.109	-	-	0	-	0.00%
2024-10-15	0.109	0.096	0.109	-	-	0	0	-	0.109	0.096	0.109	-	-	0	-	-1.80%
2024-10-14	0.111	0.096	0.124	0.111	0.111	4,000	444	0.1110	0.111	0.096	0.124	0.111	0.111	4,000	0.1110	0.00%
2024-10-10	0.111	0.096	0.123	-	-	0	0	-	0.111	0.096	0.123	-	-	0	-	0.00%
2024-10-09	0.111	0.096	0.111	-	-	0	0	-	0.111	0.096	0.111	-	-	0	-	-0.89%
2024-10-08	0.112	0.096	0.118	0.099	0.100	54,000	5,350	0.0991	0.112	0.096	0.118	0.099	0.100	54,000	0.0991	2.75%
2024-10-07	0.109	0.096	0.108	0.080	0.110	162,000	16,556	0.1022	0.109	0.096	0.108	0.080	0.110	162,000	0.1022	4.81%
2024-10-04	0.104	0.089	0.103	0.080	0.106	216,000	19,836	0.0918	0.104	0.089	0.103	0.080	0.106	216,000	0.0918	36.84%
2024-10-03	0.076	0.076	0.090	0.075	0.075	108,000	8,100	0.0750	0.076	0.076	0.090	0.075	0.075	108,000	0.0750	-1.30%
2024-10-02	0.077	0.077	0.098	-	-	0	0	-	0.077	0.077	0.098	-	-	0	-	1.32%
2024-09-30	0.076	0.076	0.098	-	-	0	0	-	0.076	0.076	0.098	-	-	0	-	2.70%
2024-09-27	0.074	0.074	0.088	0.068	0.072	60,000	4,120	0.0687	0.074	0.074	0.088	0.068	0.072	60,000	0.0687	-5.13%
2024-09-26	0.078	0.078	0.090	-	-	0	0	-	0.078	0.078	0.090	-	-	0	-	0.00%
2024-09-25	0.078	0.078	0.090	-	-	0	0	-	0.078	0.078	0.090	-	-	0	-	1.30%
2024-09-24	0.077	0.077	0.090	0.077	0.077	2,000	154	0.0770	0.077	0.077	0.090	0.077	0.077	2,000	0.0770	-1.28%
2024-09-23	0.078	0.073	0.090	-	-	0	0	-	0.078	0.073	0.090	-	-	0	-	0.00%
2024-09-20	0.078	0.070	0.090	-	-	0	0	-	0.078	0.070	0.090	-	-	0	-	0.00%
2024-09-19	0.078	0.072	0.094	-	-	0	0	-	0.078	0.072	0.094	-	-	0	-	0.00%
2024-09-17	0.078	0.071	0.090	-	-	0	0	-	0.078	0.071	0.090	-	-	0	-	0.00%
2024-09-16	0.078	0.070	0.090	-	-	0	0	-	0.078	0.070	0.090	-	-	0	-	0.00%
2024-09-13	0.078	0.078	0.095	0.078	0.078	126,000	9,828	0.0780	0.078	0.078	0.095	0.078	0.078	126,000	0.0780	0.00%
2024-09-12	0.078	0.070	0.078	-	-	0	0	-	0.078	0.070	0.078	-	-	0	-	0.00%
2024-09-11	0.078	0.071	0.078	0.068	0.078	134,000	10,352	0.0773	0.078	0.071	0.078	0.068	0.078	134,000	0.0773	0.00%
2024-09-10	0.078	0.076	0.078	0.078	0.078	346,000	26,988	0.0780	0.078	0.076	0.078	0.078	0.078	346,000	0.0780	-9.30%
2024-09-09	0.086	0.078	0.087	-	-	0	0	-	0.086	0.078	0.087	-	-	0	-	0.00%
2024-09-05	0.086	0.078	0.087	-	-	0	0	-	0.086	0.078	0.087	-	-	0	-	0.00%
2024-09-04	0.086	0.081	0.084	-	-	0	0	-	0.086	0.081	0.084	-	-	0	-	-1.15%
2024-09-03	0.087	0.081	0.087	-	-	0	0	-	0.087	0.081	0.087	-	-	0	-	0.00%
2024-09-02	0.087	0.081	0.087	-	-	0	0	-	0.087	0.081	0.087	-	-	0	-	0.00%
2024-08-30	0.087	0.081	0.103	-	-	0	0	-	0.087	0.081	0.103	-	-	0	-	0.00%
2024-08-29	0.087	0.081	0.100	-	-	0	0	-	0.087	0.081	0.100	-	-	0	-	0.00%
2024-08-28	0.087	0.081	0.105	-	-	0	0	-	0.087	0.081	0.105	-	-	0	-	0.00%
2024-08-27	0.087	0.081	0.106	-	-	0	0	-	0.087	0.081	0.106	-	-	0	-	0.00%
2024-08-26	0.087	0.085	0.108	-	-	0	0	-	0.087	0.085	0.108	-	-	0	-	0.00%
2024-08-23	0.087	0.084	0.107	-	-	0	0	-	0.087	0.084	0.107	-	-	0	-	0.00%
2024-08-22	0.087	0.087	0.108	0.087	0.091	264,000	23,518	0.0891	0.087	0.087	0.108	0.087	0.091	264,000	0.0891	-4.40%
2024-08-21	0.091	0.091	0.108	-	-	0	0	-	0.091	0.091	0.108	-	-	0	-	0.00%
2024-08-20	0.091	0.091	0.109	-	-	0	0	-	0.091	0.091	0.109	-	-	0	-	0.00%
2024-08-19	0.091	0.091	0.108	-	-	0	0	-	0.091	0.091	0.108	-	-	0	-	0.00%
2024-08-16	0.091	0.091	0.108	-	-	0	0	-	0.091	0.091	0.108	-	-	0	-	0.00%
2024-08-15	0.091	0.084	0.091	-	-	0	0	-	0.091	0.084	0.091	-	-	0	-	0.00%
2024-08-14	0.091	0.084	0.091	-	-	0	0	-	0.091	0.084	0.091	-	-	0	-	0.00%
2024-08-13	0.091	0.087	0.092	-	-	0	0	-	0.091	0.087	0.092	-	-	0	-	-1.09%
2024-08-12	0.092	0.083	0.108	-	-	0	0	-	0.092	0.083	0.108	-	-	0	-	0.00%
2024-08-09	0.092	0.084	0.108	-	-	0	0	-	0.092	0.084	0.108	-	-	0	-	0.00%
2024-08-08	0.092	0.085	0.110	-	-	0	0	-	0.092	0.085	0.110	-	-	0	-	0.00%
2024-08-07	0.092	0.092	0.113	0.092	0.094	82,000	7,648	0.0933	0.092	0.092	0.113	0.092	0.094	82,000	0.0933	-6.12%
2024-08-06	0.098	0.092	0.100	-	-	0	0	-	0.098	0.092	0.100	-	-	0	-	0.00%
2024-08-05	0.098	0.094	0.098	-	-	0	0	-	0.098	0.094	0.098	-	-	0	-	-2.00%
2024-08-02	0.100	0.095	0.100	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	-1.96%
2024-08-01	0.102	0.095	0.103	0.102	0.102	12,000	1,224	0.1020	0.102	0.095	0.103	0.102	0.102	12,000	0.1020	-1.92%
2024-07-31	0.104	0.102	0.104	-	-	0	0	-	0.104	0.102	0.104	-	-	0	-	-1.89%
2024-07-30	0.106	0.102	0.106	-	-	0	0	-	0.106	0.102	0.106	-	-	0	-	0.00%
2024-07-29	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-26	0.106	0.102	0.106	-	-	0	0	-	0.106	0.102	0.106	-	-	0	-	0.00%
2024-07-25	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-24	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-23	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-22	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-19	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-18	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-17	0.106	0.102	0.113	-	-	0	0	-	0.106	0.102	0.113	-	-	0	-	0.00%
2024-07-16	0.106	0.102	0.111	-	-	0	0	-	0.106	0.102	0.111	-	-	0	-	0.00%
2024-07-15	0.106	0.102	0.110	-	-	0	0	-	0.106	0.102	0.110	-	-	0	-	0.00%
2024-07-12	0.106	0.102	0.111	-	-	0	0	-	0.106	0.102	0.111	-	-	0	-	0.00%
2024-07-11	0.106	0.102	0.111	-	-	0	0	-	0.106	0.102	0.111	-	-	0	-	0.00%
2024-07-10	0.106	0.102	0.110	-	-	0	0	-	0.106	0.102	0.110	-	-	0	-	0.00%
2024-07-09	0.106	0.102	0.111	-	-	0	0	-	0.106	0.102	0.111	-	-	0	-	0.00%
2024-07-08	0.106	0.102	0.111	-	-	0	0	-	0.106	0.102	0.111	-	-	0	-	0.00%
2024-07-05	0.106	0.101	0.110	-	-	0	0	-	0.106	0.101	0.110	-	-	0	-	0.00%
2024-07-04	0.106	0.101	0.110	-	-	0	0	-	0.106	0.101	0.110	-	-	0	-	0.00%
2024-07-03	0.106	0.100	0.111	-	-	0	0	-	0.106	0.100	0.111	-	-	0	-	0.00%
2024-07-02	0.106	0.100	0.111	-	-	0	0	-	0.106	0.100	0.111	-	-	0	-	0.00%
2024-06-28	0.106	0.094	0.111	-	-	0	0	-	0.106	0.094	0.111	-	-	0	-	0.00%
2024-06-27	0.106	0.095	0.112	-	-	0	0	-	0.106	0.095	0.112	-	-	0	-	0.00%
2024-06-26	0.106	0.100	0.112	-	-	0	0	-	0.106	0.100	0.112	-	-	0	-	0.00%
2024-06-25	0.106	0.100	0.112	-	-	0	0	-	0.106	0.100	0.112	-	-	0	-	0.00%
2024-06-24	0.106	0.100	0.112	-	-	0	0	-	0.106	0.100	0.112	-	-	0	-	0.00%
2024-06-21	0.106	0.106	0.112	-	-	0	0	-	0.106	0.106	0.112	-	-	0	-	0.95%
2024-06-20	0.105	0.105	0.112	-	-	0	0	-	0.105	0.105	0.112	-	-	0	-	0.00%
2024-06-19	0.105	0.104	0.112	-	-	0	0	-	0.105	0.104	0.112	-	-	0	-	0.00%
2024-06-18	0.105	0.104	0.112	-	-	0	0	-	0.105	0.104	0.112	-	-	0	-	0.00%
2024-06-17	0.105	0.105	0.113	-	-	0	0	-	0.105	0.105	0.113	-	-	0	-	0.00%
2024-06-14	0.105	0.105	0.113	-	-	0	0	-	0.105	0.105	0.113	-	-	0	-	0.00%
2024-06-13	0.105	0.105	0.113	-	-	0	0	-	0.105	0.105	0.113	-	-	0	-	0.00%
2024-06-12	0.105	0.105	0.113	-	-	0	0	-	0.105	0.105	0.113	-	-	0	-	0.00%
2024-06-11	0.105	0.103	0.113	-	-	0	0	-	0.105	0.103	0.113	-	-	0	-	0.00%
2024-06-07	0.105	0.094	0.113	-	-	0	0	-	0.105	0.094	0.113	-	-	0	-	0.00%
2024-06-06	0.105	0.105	0.113	-	-	0	0	-	0.105	0.105	0.113	-	-	0	-	6.06%
2024-06-05	0.099	0.099	0.113	-	-	0	0	-	0.099	0.099	0.113	-	-	0	-	1.02%
2024-06-04	0.098	0.094	0.101	0.098	0.098	58,000	5,684	0.0980	0.098	0.094	0.101	0.098	0.098	58,000	0.0980	-9.26%
2024-06-03	0.108	0.094	0.113	-	-	0	0	-	0.108	0.094	0.113	-	-	0	-	0.00%
2024-05-31	0.108	0.094	0.113	-	-	0	0	-	0.108	0.094	0.113	-	-	0	-	0.00%
2024-05-30	0.108	0.094	0.113	-	-	0	0	-	0.108	0.094	0.113	-	-	0	-	0.00%
2024-05-29	0.108	0.094	0.113	-	-	0	0	-	0.108	0.094	0.113	-	-	0	-	0.00%
2024-05-28	0.108	0.094	0.113	-	-	500,000	54,000	0.1080	0.108	0.094	0.113	-	-	500,000	0.1080	0.00%
2024-05-27	0.108	0.108	0.113	-	-	0	0	-	0.108	0.108	0.113	-	-	0	-	0.93%
2024-05-24	0.107	0.106	0.114	0.107	0.107	2,000	214	0.1070	0.107	0.106	0.114	0.107	0.107	2,000	0.1070	-4.46%
2024-05-23	0.112	0.106	0.113	-	-	0	0	-	0.112	0.106	0.113	-	-	0	-	0.00%
2024-05-22	0.112	0.106	0.112	0.114	0.114	50,000	5,700	0.1140	0.112	0.106	0.112	0.114	0.114	50,000	0.1140	-0.88%
2024-05-21	0.113	0.106	0.114	-	-	0	0	-	0.113	0.106	0.114	-	-	0	-	0.00%
2024-05-20	0.113	0.106	0.113	0.115	0.115	50,000	5,750	0.1150	0.113	0.106	0.113	0.115	0.115	50,000	0.1150	7.62%
2024-05-17	0.105	0.094	0.112	-	-	0	0	-	0.105	0.094	0.112	-	-	0	-	0.00%
2024-05-16	0.105	0.094	0.111	-	-	0	0	-	0.105	0.094	0.111	-	-	0	-	0.00%
2024-05-14	0.105	0.105	0.113	-	-	0	0	-	0.105	0.105	0.113	-	-	0	-	0.00%
2024-05-13	0.105	0.097	0.111	-	-	0	0	-	0.105	0.097	0.111	-	-	0	-	0.00%
2024-05-10	0.105	0.094	0.113	-	-	0	0	-	0.105	0.094	0.113	-	-	0	-	0.00%
2024-05-09	0.105	0.095	0.106	0.102	0.105	130,000	13,590	0.1045	0.105	0.095	0.106	0.102	0.105	130,000	0.1045	11.70%
2024-05-08	0.094	0.094	0.102	-	-	0	0	-	0.094	0.094	0.102	-	-	0	-	0.00%
2024-05-07	0.094	0.094	0.102	-	-	0	0	-	0.094	0.094	0.102	-	-	0	-	0.00%
2024-05-06	0.094	0.094	0.102	0.094	0.094	2,000	188	0.0940	0.094	0.094	0.102	0.094	0.094	2,000	0.0940	0.00%
2024-05-03	0.094	0.086	0.102	-	-	0	0	-	0.094	0.086	0.102	-	-	0	-	0.00%
2024-05-02	0.094	0.090	0.102	-	-	0	0	-	0.094	0.090	0.102	-	-	0	-	0.00%
2024-04-30	0.094	0.090	0.102	-	-	0	0	-	0.094	0.090	0.102	-	-	0	-	0.00%
2024-04-29	0.094	0.093	0.102	-	-	0	0	-	0.094	0.093	0.102	-	-	0	-	0.00%
2024-04-26	0.094	0.087	0.100	-	-	0	0	-	0.094	0.087	0.100	-	-	0	-	0.00%
2024-04-25	0.094	0.090	0.113	-	-	0	0	-	0.094	0.090	0.113	-	-	0	-	0.00%
2024-04-24	0.094	0.090	0.106	-	-	398,000	37,412	0.0940	0.094	0.090	0.106	-	-	398,000	0.0940	0.00%
2024-04-23	0.094	0.090	0.111	-	-	0	0	-	0.094	0.090	0.111	-	-	0	-	0.00%
2024-04-22	0.094	0.090	0.113	-	-	0	0	-	0.094	0.090	0.113	-	-	0	-	0.00%
2024-04-19	0.094	0.090	0.112	-	-	0	0	-	0.094	0.090	0.112	-	-	0	-	0.00%
2024-04-18	0.094	0.093	0.114	-	-	0	0	-	0.094	0.093	0.114	-	-	0	-	0.00%
2024-04-17	0.094	0.093	0.114	-	-	0	0	-	0.094	0.093	0.114	-	-	0	-	0.00%
2024-04-16	0.094	0.090	0.113	-	-	0	0	-	0.094	0.090	0.113	-	-	0	-	0.00%
2024-04-15	0.094	0.087	0.107	0.094	0.096	740,000	70,020	0.0946	0.094	0.087	0.107	0.094	0.096	740,000	0.0946	-4.08%
2024-04-12	0.098	0.097	0.120	-	-	0	0	-	0.098	0.097	0.120	-	-	0	-	0.00%
2024-04-11	0.098	0.098	0.119	-	-	0	0	-	0.098	0.098	0.119	-	-	0	-	0.00%
2024-04-10	0.098	0.098	0.120	-	-	0	0	-	0.098	0.098	0.120	-	-	0	-	0.00%
2024-04-09	0.098	0.097	0.120	0.098	0.098	20,000	1,960	0.0980	0.098	0.097	0.120	0.098	0.098	20,000	0.0980	0.00%
2024-04-08	0.098	0.098	0.110	0.096	0.108	112,000	11,472	0.1024	0.098	0.098	0.110	0.096	0.108	112,000	0.1024	1.03%
2024-04-05	0.097	0.095	0.108	0.097	0.097	30,000	2,910	0.0970	0.097	0.095	0.108	0.097	0.097	30,000	0.0970	-1.02%
2024-04-03	0.098	0.098	0.108	-	-	0	0	-	0.098	0.098	0.108	-	-	0	-	1.03%
2024-04-02	0.097	0.097	0.108	0.095	0.095	4,000	380	0.0950	0.097	0.097	0.108	0.095	0.095	4,000	0.0950	-8.49%
2024-03-28	0.106	0.097	0.106	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	-0.93%
2024-03-27	0.107	0.097	0.108	0.097	0.107	32,000	3,124	0.0976	0.107	0.097	0.108	0.097	0.107	32,000	0.0976	12.63%
2024-03-26	0.095	0.095	0.108	-	-	0	0	-	0.095	0.095	0.108	-	-	0	-	0.00%
2024-03-25	0.095	0.095	0.108	-	-	0	0	-	0.095	0.095	0.108	-	-	0	-	0.00%
2024-03-22	0.095	0.095	0.108	-	-	0	0	-	0.095	0.095	0.108	-	-	0	-	0.00%
2024-03-21	0.095	0.095	0.108	-	-	0	0	-	0.095	0.095	0.108	-	-	0	-	1.06%
2024-03-20	0.094	0.094	0.110	0.093	0.097	400,000	37,784	0.0945	0.094	0.094	0.110	0.093	0.097	400,000	0.0945	-2.08%
2024-03-19	0.096	0.096	0.110	-	-	0	0	-	0.096	0.096	0.110	-	-	0	-	0.00%
2024-03-18	0.096	0.096	0.110	-	-	0	0	-	0.096	0.096	0.110	-	-	0	-	0.00%
2024-03-15	0.096	0.096	0.109	0.096	0.096	40,000	3,840	0.0960	0.096	0.096	0.109	0.096	0.096	40,000	0.0960	0.00%
2024-03-14	0.096	0.096	0.101	0.096	0.097	66,000	6,362	0.0964	0.096	0.096	0.101	0.096	0.097	66,000	0.0964	-4.00%
2024-03-13	0.100	0.096	0.100	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	-1.96%
2024-03-12	0.102	0.096	0.102	-	-	0	0	-	0.102	0.096	0.102	-	-	0	-	0.00%
2024-03-11	0.102	0.102	0.105	-	-	0	0	-	0.102	0.102	0.105	-	-	0	-	3.03%
2024-03-08	0.099	0.096	0.110	-	-	0	0	-	0.099	0.096	0.110	-	-	0	-	0.00%
2024-03-07	0.099	0.096	0.105	-	-	0	0	-	0.099	0.096	0.105	-	-	0	-	0.00%
2024-03-06	0.099	0.096	0.100	0.095	0.105	1,988,000	194,830	0.0980	0.099	0.096	0.100	0.095	0.105	1,988,000	0.0980	-10.00%
2024-03-05	0.110	0.105	0.110	0.111	0.118	720,000	82,050	0.1140	0.110	0.105	0.110	0.111	0.118	720,000	0.1140	-9.84%
2024-03-04	0.122	0.108	0.122	0.123	0.124	386,000	47,564	0.1232	0.122	0.108	0.122	0.123	0.124	386,000	0.1232	-1.61%
2024-03-01	0.124	0.124	0.137	-	-	0	0	-	0.124	0.124	0.137	-	-	0	-	0.00%
2024-02-29	0.124	0.124	0.130	0.124	0.124	14,000	1,736	0.1240	0.124	0.124	0.130	0.124	0.124	14,000	0.1240	-1.59%
2024-02-28	0.126	0.125	0.130	-	-	0	0	-	0.126	0.125	0.130	-	-	0	-	0.00%
2024-02-27	0.126	0.124	0.130	-	-	0	0	-	0.126	0.124	0.130	-	-	0	-	0.00%
2024-02-26	0.126	0.125	0.126	-	-	0	0	-	0.126	0.125	0.126	-	-	0	-	0.00%
2024-02-23	0.126	0.125	0.138	-	-	0	0	-	0.126	0.125	0.138	-	-	0	-	0.00%
2024-02-22	0.126	0.126	0.137	-	-	0	0	-	0.126	0.126	0.137	-	-	0	-	1.61%
2024-02-21	0.124	0.124	0.130	-	-	0	0	-	0.124	0.124	0.130	-	-	0	-	0.81%
2024-02-20	0.123	0.123	0.138	-	-	0	0	-	0.123	0.123	0.138	-	-	0	-	0.00%
2024-02-19	0.123	0.118	0.137	-	-	0	0	-	0.123	0.118	0.137	-	-	0	-	0.00%
2024-02-16	0.123	0.120	0.137	-	-	0	0	-	0.123	0.120	0.137	-	-	0	-	0.00%
2024-02-15	0.123	0.116	0.129	0.123	0.123	2,000	246	0.1230	0.123	0.116	0.129	0.123	0.123	2,000	0.1230	0.00%
2024-02-14	0.123	0.112	0.123	0.123	0.124	366,000	45,318	0.1238	0.123	0.112	0.123	0.123	0.124	366,000	0.1238	0.82%
2024-02-09	0.122	0.110	0.122	0.122	0.122	144,000	17,568	0.1220	0.122	0.110	0.122	0.122	0.122	144,000	0.1220	11.93%
2024-02-08	0.109	0.109	0.128	-	-	0	0	-	0.109	0.109	0.128	-	-	0	-	4.81%
2024-02-07	0.104	0.103	0.112	0.100	0.110	90,000	9,322	0.1036	0.104	0.103	0.112	0.100	0.110	90,000	0.1036	0.97%
2024-02-06	0.103	0.100	0.107	0.103	0.108	400,000	41,460	0.1037	0.103	0.100	0.107	0.103	0.108	400,000	0.1037	0.00%
2024-02-05	0.103	0.103	0.108	0.102	0.104	734,000	75,350	0.1027	0.103	0.103	0.108	0.102	0.104	734,000	0.1027	-1.90%
2024-02-02	0.105	0.102	0.105	-	-	0	0	-	0.105	0.102	0.105	-	-	0	-	0.00%
2024-02-01	0.105	0.103	0.107	0.101	0.105	654,000	67,220	0.1028	0.105	0.103	0.107	0.101	0.105	654,000	0.1028	3.96%
2024-01-31	0.101	0.101	0.105	0.100	0.115	470,000	47,258	0.1005	0.101	0.101	0.105	0.100	0.115	470,000	0.1005	-2.88%
2024-01-30	0.104	0.103	0.108	0.095	0.107	3,968,000	394,132	0.0993	0.104	0.103	0.108	0.095	0.107	3,968,000	0.0993	-2.80%
2024-01-29	0.107	0.102	0.107	0.094	0.130	3,252,000	321,774	0.0989	0.107	0.102	0.107	0.094	0.130	3,252,000	0.0989	15.05%
2024-01-26	0.093	0.092	0.095	0.093	0.095	800,000	75,178	0.0940	0.093	0.092	0.095	0.093	0.095	800,000	0.0940	-3.12%
2024-01-25	0.096	0.096	0.098	0.096	0.107	2,236,000	215,678	0.0965	0.096	0.096	0.098	0.096	0.107	2,236,000	0.0965	-11.11%
2024-01-24	0.108	0.094	0.108	0.100	0.111	212,000	21,254	0.1003	0.108	0.094	0.108	0.100	0.111	212,000	0.1003	4.85%
2024-01-23	0.103	0.102	0.106	0.103	0.112	222,000	23,064	0.1039	0.103	0.102	0.106	0.103	0.112	222,000	0.1039	-8.85%
2024-01-22	0.113	0.110	0.113	-	-	0	0	-	0.113	0.110	0.113	-	-	0	-	-1.74%
2024-01-19	0.115	0.112	0.115	0.115	0.115	200,000	23,000	0.1150	0.115	0.112	0.115	0.115	0.115	200,000	0.1150	-1.71%
2024-01-18	0.117	0.117	0.122	0.117	0.117	270,000	31,590	0.1170	0.117	0.117	0.122	0.117	0.117	270,000	0.1170	-5.65%
2024-01-17	0.124	0.115	0.124	-	-	0	0	-	0.124	0.115	0.124	-	-	0	-	-1.59%
2024-01-16	0.126	0.116	0.126	0.126	0.126	52,000	6,552	0.1260	0.126	0.116	0.126	0.126	0.126	52,000	0.1260	-1.56%
2024-01-15	0.128	0.119	0.128	0.128	0.128	28,000	3,584	0.1280	0.128	0.119	0.128	0.128	0.128	28,000	0.1280	-1.54%
2024-01-12	0.130	0.123	0.130	0.130	0.130	78,000	10,140	0.1300	0.130	0.123	0.130	0.130	0.130	78,000	0.1300	-1.52%
2024-01-11	0.132	0.121	0.132	-	-	0	0	-	0.132	0.121	0.132	-	-	0	-	0.00%
2024-01-10	0.132	0.123	0.132	-	-	0	0	-	0.132	0.123	0.132	-	-	0	-	0.00%
2024-01-09	0.132	0.130	0.132	-	-	0	0	-	0.132	0.130	0.132	-	-	0	-	0.00%
2024-01-08	0.132	0.130	0.132	0.132	0.132	30,000	3,960	0.1320	0.132	0.130	0.132	0.132	0.132	30,000	0.1320	0.00%
2024-01-05	0.132	0.132	0.137	0.132	0.140	430,000	57,560	0.1339	0.132	0.132	0.137	0.132	0.140	430,000	0.1339	-5.71%
2024-01-04	0.140	0.133	0.146	0.140	0.141	360,000	50,508	0.1403	0.140	0.133	0.146	0.140	0.141	360,000	0.1403	-5.41%
2024-01-03	0.148	0.143	0.148	0.145	0.148	132,000	19,386	0.1469	0.148	0.143	0.148	0.145	0.148	132,000	0.1469	1.37%
2024-01-02	0.146	0.146	0.150	0.145	0.146	150,000	21,830	0.1455	0.146	0.146	0.150	0.145	0.146	150,000	0.1455	-8.18%
2023-12-29	0.159	0.143	0.159	0.159	0.160	134,000	21,430	0.1599	0.159	0.143	0.159	0.159	0.160	134,000	0.1599	2.58%
2023-12-28	0.155	0.148	0.155	0.140	0.155	384,000	54,606	0.1422	0.155	0.148	0.155	0.140	0.155	384,000	0.1422	-6.63%
2023-12-27	0.166	0.145	0.167	-	-	0	0	-	0.166	0.145	0.167	-	-	0	-	0.00%
2023-12-22	0.166	0.146	0.188	-	-	0	0	-	0.166	0.146	0.188	-	-	0	-	0.00%
2023-12-21	0.166	0.149	0.166	0.170	0.170	2,000	340	0.1700	0.166	0.149	0.166	0.170	0.170	2,000	0.1700	0.00%
2023-12-20	0.166	0.155	0.172	0.166	0.170	160,000	26,784	0.1674	0.166	0.155	0.172	0.166	0.170	160,000	0.1674	0.00%
2023-12-19	0.166	0.166	0.167	0.160	0.164	216,000	34,430	0.1594	0.166	0.166	0.167	0.160	0.164	216,000	0.1594	5.73%
2023-12-18	0.157	0.142	0.179	-	-	0	0	-	0.157	0.142	0.179	-	-	0	-	0.00%
2023-12-15	0.157	0.157	0.165	0.155	0.169	324,000	50,786	0.1567	0.157	0.157	0.165	0.155	0.169	324,000	0.1567	-9.77%
2023-12-14	0.174	0.174	0.180	0.173	0.183	254,000	45,438	0.1789	0.174	0.174	0.180	0.173	0.183	254,000	0.1789	-5.43%
2023-12-13	0.184	0.167	0.184	-	-	0	0	-	0.184	0.167	0.184	-	-	0	-	0.00%
2023-12-12	0.184	0.170	0.184	0.185	0.185	50,000	9,250	0.1850	0.184	0.170	0.184	0.185	0.185	50,000	0.1850	-5.15%
2023-12-11	0.194	0.192	0.195	0.194	0.198	136,000	26,576	0.1954	0.194	0.192	0.195	0.194	0.198	136,000	0.1954	-12.61%
2023-12-08	0.222	0.195	0.222	0.238	0.238	32,000	7,616	0.2380	0.222	0.195	0.222	0.238	0.238	32,000	0.2380	1.37%
2023-12-07	0.219	0.189	0.220	0.205	0.440	72,000	15,910	0.2210	0.219	0.189	0.220	0.205	0.440	72,000	0.2210	10.61%
2023-12-06	0.198	0.192	0.198	-	-	0	0	-	0.198	0.192	0.198	-	-	0	-	0.00%
2023-12-05	0.198	0.197	0.213	0.198	0.201	604,000	120,600	0.1997	0.198	0.197	0.213	0.198	0.201	604,000	0.1997	-5.71%
2023-12-04	0.210	0.205	0.210	0.210	0.220	234,000	50,390	0.2153	0.210	0.205	0.210	0.210	0.220	234,000	0.2153	-8.70%
2023-12-01	0.230	0.206	0.230	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2023-11-30	0.230	0.228	0.230	0.228	0.240	244,000	56,240	0.2305	0.230	0.228	0.230	0.228	0.240	244,000	0.2305	-14.81%
2023-11-29	0.270	0.231	0.310	-	-	0	0	-	0.270	0.231	0.310	-	-	0	-	0.00%
2023-11-28	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2023-11-27	0.270	0.234	0.270	-	-	0	0	-	0.270	0.234	0.270	-	-	0	-	0.00%
2023-11-24	0.270	0.232	0.310	-	-	0	0	-	0.270	0.232	0.310	-	-	0	-	0.00%
2023-11-23	0.270	0.231	0.310	-	-	0	0	-	0.270	0.231	0.310	-	-	0	-	0.00%
2023-11-22	0.270	0.245	0.310	-	-	0	0	-	0.270	0.245	0.310	-	-	0	-	0.00%
2023-11-21	0.270	0.236	0.270	-	-	0	0	-	0.270	0.236	0.270	-	-	0	-	0.00%
2023-11-20	0.270	0.236	0.310	-	-	0	0	-	0.270	0.236	0.310	-	-	0	-	0.00%
2023-11-17	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	0.00%
2023-11-16	0.270	0.236	0.270	-	-	0	0	-	0.270	0.236	0.270	-	-	0	-	0.00%
2023-11-15	0.270	0.236	0.270	-	-	0	0	-	0.270	0.236	0.270	-	-	0	-	0.00%
2023-11-14	0.270	0.270	0.305	-	-	0	0	-	0.270	0.270	0.305	-	-	0	-	0.00%
2023-11-13	0.270	0.236	0.310	-	-	0	0	-	0.270	0.236	0.310	-	-	0	-	0.00%
2023-11-10	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	0.00%
2023-11-09	0.270	0.230	0.310	-	-	0	0	-	0.270	0.230	0.310	-	-	0	-	0.00%
2023-11-08	0.270	0.232	0.310	-	-	0	0	-	0.270	0.232	0.310	-	-	0	-	0.00%
2023-11-07	0.270	0.236	0.310	-	-	0	0	-	0.270	0.236	0.310	-	-	0	-	0.00%
2023-11-06	0.270	0.230	0.310	-	-	0	0	-	0.270	0.230	0.310	-	-	0	-	0.00%
2023-11-03	0.270	0.231	0.270	-	-	0	0	-	0.270	0.231	0.270	-	-	0	-	0.00%
2023-11-02	0.270	0.242	0.270	-	-	0	0	-	0.270	0.242	0.270	-	-	0	-	0.00%
2023-11-01	0.270	0.233	0.310	-	-	0	0	-	0.270	0.233	0.310	-	-	0	-	0.00%
2023-10-31	0.270	0.270	0.310	-	-	0	0	-	0.270	0.270	0.310	-	-	0	-	0.00%
2023-10-30	0.270	0.233	0.310	-	-	0	0	-	0.270	0.233	0.310	-	-	0	-	0.00%
2023-10-27	0.270	0.233	0.310	-	-	0	0	-	0.270	0.233	0.310	-	-	0	-	0.00%
2023-10-26	0.270	0.233	0.310	-	-	0	0	-	0.270	0.233	0.310	-	-	0	-	0.00%
2023-10-25	0.270	0.236	0.310	-	-	0	0	-	0.270	0.236	0.310	-	-	0	-	0.00%
2023-10-24	0.270	0.231	0.310	-	-	0	0	-	0.270	0.231	0.310	-	-	0	-	0.00%
2023-10-20	0.270	0.245	0.310	-	-	0	0	-	0.270	0.245	0.310	-	-	0	-	0.00%
2023-10-19	0.270	0.238	0.310	-	-	0	0	-	0.270	0.238	0.310	-	-	0	-	0.00%
2023-10-18	0.270	0.233	0.300	-	-	0	0	-	0.270	0.233	0.300	-	-	0	-	0.00%
2023-10-17	0.270	0.238	0.310	-	-	0	0	-	0.270	0.238	0.310	-	-	0	-	0.00%
2023-10-16	0.270	0.240	0.310	-	-	0	0	-	0.270	0.240	0.310	-	-	0	-	0.00%
2023-10-13	0.270	0.235	0.295	-	-	0	0	-	0.270	0.235	0.295	-	-	0	-	0.00%
2023-10-12	0.270	0.270	0.300	0.270	0.270	22,000	5,950	0.2705	0.270	0.270	0.300	0.270	0.270	22,000	0.2705	0.00%
2023-10-11	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	3.85%
2023-10-10	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	0.00%
2023-10-09	0.260	0.260	0.310	-	-	0	0	-	0.260	0.260	0.310	-	-	0	-	0.00%
2023-10-06	0.260	0.260	0.290	-	-	0	0	-	0.260	0.260	0.290	-	-	0	-	4.00%
2023-10-05	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2023-10-04	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2023-10-03	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	1.63%
2023-09-29	0.246	0.240	0.285	-	-	0	0	-	0.246	0.240	0.285	-	-	0	-	0.00%
2023-09-28	0.246	0.242	0.280	-	-	0	0	-	0.246	0.242	0.280	-	-	0	-	0.00%
2023-09-27	0.246	0.246	0.280	0.240	0.245	36,000	8,650	0.2403	0.246	0.246	0.280	0.240	0.245	36,000	0.2403	2.07%
2023-09-26	0.241	0.240	0.280	-	-	84,000	20,160	0.2400	0.241	0.240	0.280	-	-	84,000	0.2400	0.00%
2023-09-25	0.241	0.241	0.260	0.240	0.241	56,000	13,446	0.2401	0.241	0.241	0.260	0.240	0.241	56,000	0.2401	9.05%
2023-09-22	0.221	0.220	0.265	0.221	0.240	144,000	34,108	0.2369	0.221	0.220	0.265	0.221	0.240	144,000	0.2369	-7.92%
2023-09-21	0.240	0.240	0.270	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	0.00%
2023-09-20	0.240	0.223	0.280	0.240	0.240	60,000	14,400	0.2400	0.240	0.223	0.280	0.240	0.240	60,000	0.2400	0.00%
2023-09-19	0.240	0.223	0.280	0.240	0.240	50,000	12,000	0.2400	0.240	0.223	0.280	0.240	0.240	50,000	0.2400	0.00%
2023-09-18	0.240	0.240	0.280	-	-	0	0	-	0.240	0.240	0.280	-	-	0	-	0.00%
2023-09-15	0.240	0.232	0.243	0.240	0.240	50,000	12,000	0.2400	0.240	0.232	0.243	0.240	0.240	50,000	0.2400	0.00%
2023-09-14	0.240	0.240	0.260	-	-	0	0	-	0.240	0.240	0.260	-	-	0	-	7.62%
2023-09-13	0.223	0.220	0.295	0.223	0.240	32,000	7,646	0.2389	0.223	0.220	0.295	0.223	0.240	32,000	0.2389	-7.47%
2023-09-12	0.241	0.240	0.241	0.240	0.242	8,000	1,932	0.2415	0.241	0.240	0.241	0.240	0.242	8,000	0.2415	0.42%
2023-09-11	0.240	0.240	0.260	0.240	0.240	18,000	4,320	0.2400	0.240	0.240	0.260	0.240	0.240	18,000	0.2400	1.27%
2023-09-07	0.237	0.223	0.237	-	-	0	0	-	0.237	0.223	0.237	-	-	0	-	0.00%
2023-09-06	0.237	0.213	0.237	0.237	0.237	2,000	474	0.2370	0.237	0.213	0.237	0.237	0.237	2,000	0.2370	0.42%
2023-09-05	0.236	0.226	0.238	-	-	0	0	-	0.236	0.226	0.238	-	-	0	-	0.00%
2023-09-04	0.236	0.223	0.238	-	-	0	0	-	0.236	0.223	0.238	-	-	0	-	0.00%
2023-08-31	0.236	0.223	0.236	-	-	0	0	-	0.236	0.223	0.236	-	-	0	-	-0.84%
2023-08-30	0.238	0.223	0.238	-	-	0	0	-	0.238	0.223	0.238	-	-	0	-	0.00%
2023-08-29	0.238	0.223	0.238	-	-	0	0	-	0.238	0.223	0.238	-	-	0	-	0.00%
2023-08-28	0.238	0.223	0.238	-	-	4,000	952	0.2380	0.238	0.223	0.238	-	-	4,000	0.2380	0.00%
2023-08-25	0.238	0.238	0.255	-	-	0	0	-	0.238	0.238	0.255	-	-	0	-	0.00%
2023-08-24	0.238	0.238	0.255	-	-	0	0	-	0.238	0.238	0.255	-	-	0	-	0.00%
2023-08-23	0.238	0.238	0.255	0.238	0.238	12,000	2,856	0.2380	0.238	0.238	0.255	0.238	0.238	12,000	0.2380	-0.42%
2023-08-22	0.239	0.238	0.260	-	-	0	0	-	0.239	0.238	0.260	-	-	0	-	0.00%
2023-08-21	0.239	0.238	0.260	-	-	0	0	-	0.239	0.238	0.260	-	-	0	-	0.00%
2023-08-18	0.239	0.239	0.265	-	-	0	0	-	0.239	0.239	0.265	-	-	0	-	3.02%
2023-08-17	0.232	0.217	0.265	-	-	0	0	-	0.232	0.217	0.265	-	-	0	-	0.00%
2023-08-16	0.232	0.217	0.265	-	-	0	0	-	0.232	0.217	0.265	-	-	0	-	0.00%
2023-08-15	0.232	0.231	0.265	-	-	0	0	-	0.232	0.231	0.265	-	-	0	-	0.00%
2023-08-14	0.232	0.231	0.232	0.232	0.232	54,000	12,528	0.2320	0.232	0.231	0.232	0.232	0.232	54,000	0.2320	0.87%
2023-08-11	0.230	0.230	0.250	0.230	0.230	22,000	5,060	0.2300	0.230	0.230	0.250	0.230	0.230	22,000	0.2300	0.00%
2023-08-10	0.230	0.230	0.265	-	-	0	0	-	0.230	0.230	0.265	-	-	0	-	3.14%
2023-08-09	0.223	0.223	0.245	-	-	0	0	-	0.223	0.223	0.245	-	-	0	-	0.00%
2023-08-08	0.223	0.223	0.245	-	-	0	0	-	0.223	0.223	0.245	-	-	0	-	0.00%
2023-08-07	0.223	0.223	0.245	0.223	0.230	96,000	21,786	0.2269	0.223	0.223	0.245	0.223	0.230	96,000	0.2269	-6.30%
2023-08-04	0.238	0.223	0.245	-	-	0	0	-	0.238	0.223	0.245	-	-	0	-	0.00%
2023-08-03	0.238	0.221	0.245	-	-	0	0	-	0.238	0.221	0.245	-	-	0	-	0.00%
2023-08-02	0.238	0.230	0.245	-	-	0	0	-	0.238	0.230	0.245	-	-	0	-	0.00%
2023-08-01	0.238	0.238	0.245	0.230	0.238	16,000	3,696	0.2310	0.238	0.238	0.245	0.230	0.238	16,000	0.2310	0.00%
2023-07-31	0.238	0.238	0.265	0.230	0.231	36,000	8,290	0.2303	0.238	0.238	0.265	0.230	0.231	36,000	0.2303	-11.85%
2023-07-28	0.270	0.230	0.270	-	-	0	0	-	0.270	0.230	0.270	-	-	0	-	0.00%
2023-07-27	0.270	0.230	0.270	-	-	0	0	-	0.270	0.230	0.270	-	-	0	-	0.00%
2023-07-26	0.270	0.235	0.270	-	-	0	0	-	0.270	0.235	0.270	-	-	0	-	0.00%
2023-07-25	0.270	0.234	0.270	-	-	0	0	-	0.270	0.234	0.270	-	-	0	-	0.00%
2023-07-24	0.270	0.234	0.270	-	-	0	0	-	0.270	0.234	0.270	-	-	0	-	0.00%
2023-07-21	0.270	0.232	0.270	-	-	0	0	-	0.270	0.232	0.270	-	-	0	-	0.00%
2023-07-20	0.270	0.232	0.270	-	-	0	0	-	0.270	0.232	0.270	-	-	0	-	0.00%
2023-07-19	0.270	0.236	0.295	-	-	0	0	-	0.270	0.236	0.295	-	-	0	-	0.00%
2023-07-18	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2023-07-14	0.270	0.236	0.295	-	-	0	0	-	0.270	0.236	0.295	-	-	0	-	0.00%
2023-07-13	0.270	0.243	0.295	-	-	0	0	-	0.270	0.243	0.295	-	-	0	-	0.00%
2023-07-12	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2023-07-11	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2023-07-10	0.270	0.270	0.295	0.265	0.265	30,000	7,950	0.2650	0.270	0.270	0.295	0.265	0.265	30,000	0.2650	-10.00%
2023-07-07	0.300	0.265	0.315	-	-	0	0	-	0.300	0.265	0.315	-	-	0	-	0.00%
2023-07-06	0.300	0.265	0.315	-	-	0	0	-	0.300	0.265	0.315	-	-	0	-	0.00%
2023-07-05	0.300	0.265	0.310	-	-	0	0	-	0.300	0.265	0.310	-	-	0	-	0.00%
2023-07-04	0.300	0.265	0.315	-	-	0	0	-	0.300	0.265	0.315	-	-	0	-	0.00%
2023-07-03	0.300	0.300	0.315	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.315	0.300	0.300	10,000	0.3000	0.00%
2023-06-30	0.300	0.265	0.315	-	-	0	0	-	0.300	0.265	0.315	-	-	0	-	0.00%
2023-06-29	0.300	0.265	0.315	-	-	0	0	-	0.300	0.265	0.315	-	-	0	-	0.00%
2023-06-28	0.300	0.265	0.315	-	-	0	0	-	0.300	0.265	0.315	-	-	0	-	0.00%
2023-06-27	0.300	0.270	0.315	-	-	0	0	-	0.300	0.270	0.315	-	-	0	-	0.00%
2023-06-26	0.300	0.265	0.315	-	-	0	0	-	0.300	0.265	0.315	-	-	0	-	0.00%
2023-06-23	0.300	0.270	0.300	0.310	0.310	4,000	1,240	0.3100	0.300	0.270	0.300	0.310	0.310	4,000	0.3100	-1.64%
2023-06-21	0.305	0.305	0.315	-	-	0	0	-	0.305	0.305	0.315	-	-	0	-	0.00%
2023-06-20	0.305	0.305	0.315	-	-	0	0	-	0.305	0.305	0.315	-	-	0	-	1.67%
2023-06-19	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2023-06-16	0.300	0.275	0.315	0.280	0.300	278,000	82,000	0.2950	0.300	0.275	0.315	0.280	0.300	278,000	0.2950	-6.25%
2023-06-15	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-06-14	0.320	0.300	0.320	0.320	0.320	30,000	9,600	0.3200	0.320	0.300	0.320	0.320	0.320	30,000	0.3200	0.00%
2023-06-13	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2023-06-12	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-06-09	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-06-08	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-06-07	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-06-06	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-06-05	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2023-06-02	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-06-01	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2023-05-31	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2023-05-30	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-05-29	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-05-25	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-05-24	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-05-23	0.320	0.305	0.320	0.305	0.320	46,000	14,270	0.3102	0.320	0.305	0.320	0.305	0.320	46,000	0.3102	1.59%
2023-05-22	0.315	0.305	0.315	0.310	0.315	26,000	8,070	0.3104	0.315	0.305	0.315	0.310	0.315	26,000	0.3104	5.00%
2023-05-19	0.300	0.295	0.315	0.300	0.300	238,000	71,400	0.3000	0.300	0.295	0.315	0.300	0.300	238,000	0.3000	-6.25%
2023-05-18	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-05-17	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-05-16	0.320	0.300	0.320	0.320	0.320	6,000	1,920	0.3200	0.320	0.300	0.320	0.320	0.320	6,000	0.3200	1.59%
2023-05-15	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2023-05-12	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2023-05-11	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2023-05-10	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2023-05-09	0.315	0.300	0.315	0.295	0.315	48,000	14,630	0.3048	0.315	0.300	0.315	0.295	0.315	48,000	0.3048	8.62%
2023-05-08	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	3.57%
2023-05-05	0.280	0.280	0.300	0.280	0.300	6,000	1,760	0.2933	0.280	0.280	0.300	0.280	0.300	6,000	0.2933	0.00%
2023-05-04	0.280	0.275	0.300	-	-	0	0	-	0.280	0.275	0.300	-	-	0	-	0.00%
2023-05-03	0.280	0.280	0.300	0.270	0.275	30,000	8,150	0.2717	0.280	0.280	0.300	0.270	0.275	30,000	0.2717	3.70%
2023-05-02	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2023-04-28	0.270	0.265	0.300	-	-	0	0	-	0.270	0.265	0.300	-	-	0	-	0.00%
2023-04-27	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2023-04-26	0.270	0.270	0.300	0.270	0.270	252,000	68,040	0.2700	0.270	0.270	0.300	0.270	0.270	252,000	0.2700	-1.82%
2023-04-25	0.275	0.275	0.300	0.270	0.280	292,000	78,870	0.2701	0.275	0.275	0.300	0.270	0.280	292,000	0.2701	1.85%
2023-04-24	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2023-04-21	0.270	0.270	0.290	0.260	0.270	266,000	71,580	0.2691	0.270	0.270	0.290	0.260	0.270	266,000	0.2691	-6.90%
2023-04-20	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2023-04-19	0.290	0.255	0.300	-	-	0	0	-	0.290	0.255	0.300	-	-	0	-	0.00%
2023-04-18	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2023-04-17	0.290	0.280	0.300	0.290	0.290	38,000	11,020	0.2900	0.290	0.280	0.300	0.290	0.290	38,000	0.2900	-3.33%
2023-04-14	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-1.64%
2023-04-13	0.305	0.280	0.305	0.300	0.305	366,000	110,080	0.3008	0.305	0.280	0.305	0.300	0.305	366,000	0.3008	8.93%
2023-04-12	0.280	0.280	0.315	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.315	0.280	0.280	20,000	0.2800	-11.11%
2023-04-11	0.315	0.270	0.315	-	-	0	0	-	0.315	0.270	0.315	-	-	0	-	-1.56%
2023-04-06	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-04-04	0.320	0.280	0.320	0.295	0.320	4,000	1,230	0.3075	0.320	0.280	0.320	0.295	0.320	4,000	0.3075	14.29%
2023-04-03	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2023-03-31	0.280	0.265	0.295	-	-	0	0	-	0.280	0.265	0.295	-	-	0	-	0.00%
2023-03-30	0.280	0.280	0.295	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.295	0.280	0.280	20,000	0.2800	1.82%
2023-03-29	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	1.85%
2023-03-28	0.270	0.270	0.295	-	-	0	0	-	0.270	0.270	0.295	-	-	0	-	1.89%
2023-03-27	0.265	0.265	0.295	0.255	0.255	80,000	20,400	0.2550	0.265	0.265	0.295	0.255	0.255	80,000	0.2550	0.00%
2023-03-24	0.265	0.260	0.290	-	-	0	0	-	0.265	0.260	0.290	-	-	0	-	0.00%
2023-03-23	0.265	0.265	0.290	0.265	0.265	10,000	2,650	0.2650	0.265	0.265	0.290	0.265	0.265	10,000	0.2650	-3.64%
2023-03-22	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-3.51%
2023-03-21	0.285	0.285	0.290	0.285	0.285	50,000	14,250	0.2850	0.285	0.285	0.290	0.285	0.285	50,000	0.2850	-3.39%
2023-03-20	0.295	0.275	0.300	0.270	0.295	200,000	57,200	0.2860	0.295	0.275	0.300	0.270	0.295	200,000	0.2860	-6.35%
2023-03-17	0.315	0.270	0.320	-	-	0	0	-	0.315	0.270	0.320	-	-	0	-	0.00%
2023-03-16	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2023-03-15	0.315	0.270	0.320	-	-	0	0	-	0.315	0.270	0.320	-	-	0	-	0.00%
2023-03-14	0.315	0.270	0.315	0.315	0.315	20,000	6,300	0.3150	0.315	0.270	0.315	0.315	0.315	20,000	0.3150	-1.56%
2023-03-13	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-03-10	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-03-09	0.320	0.270	0.320	0.320	0.320	100,000	32,000	0.3200	0.320	0.270	0.320	0.320	0.320	100,000	0.3200	0.00%
2023-03-08	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-03-07	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2023-03-06	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-03-03	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2023-03-02	0.320	0.290	0.320	0.310	0.330	112,000	34,960	0.3121	0.320	0.290	0.320	0.310	0.330	112,000	0.3121	12.28%
2023-03-01	0.285	0.243	0.310	-	-	0	0	-	0.285	0.243	0.310	-	-	0	-	0.00%
2023-02-28	0.285	0.250	0.310	-	-	0	0	-	0.285	0.250	0.310	-	-	0	-	0.00%
2023-02-27	0.285	0.250	0.310	-	-	0	0	-	0.285	0.250	0.310	-	-	0	-	0.00%
2023-02-24	0.285	0.250	0.310	-	-	0	0	-	0.285	0.250	0.310	-	-	0	-	0.00%
2023-02-23	0.285	0.250	0.310	-	-	0	0	-	0.285	0.250	0.310	-	-	0	-	0.00%
2023-02-22	0.285	0.250	0.310	-	-	0	0	-	0.285	0.250	0.310	-	-	0	-	0.00%
2023-02-21	0.285	0.285	0.310	0.285	0.285	68,000	19,380	0.2850	0.285	0.285	0.310	0.285	0.285	68,000	0.2850	-5.00%
2023-02-20	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2023-02-17	0.300	0.250	0.310	-	-	0	0	-	0.300	0.250	0.310	-	-	0	-	0.00%
2023-02-16	0.300	0.285	0.305	0.300	0.300	110,000	33,000	0.3000	0.300	0.285	0.305	0.300	0.300	110,000	0.3000	-3.23%
2023-02-15	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2023-02-14	0.310	0.275	0.310	0.300	0.310	58,000	17,440	0.3007	0.310	0.275	0.310	0.300	0.310	58,000	0.3007	0.00%
2023-02-13	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-3.12%
2023-02-10	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-02-09	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-02-08	0.320	0.270	0.335	-	-	0	0	-	0.320	0.270	0.335	-	-	0	-	0.00%
2023-02-07	0.320	0.270	0.335	-	-	0	0	-	0.320	0.270	0.335	-	-	0	-	0.00%
2023-02-06	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-02-03	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2023-02-02	0.320	0.285	0.320	0.310	0.320	366,000	114,760	0.3136	0.320	0.285	0.320	0.310	0.320	366,000	0.3136	14.29%
2023-02-01	0.280	0.260	0.310	0.280	0.280	120,000	33,600	0.2800	0.280	0.260	0.310	0.280	0.280	120,000	0.2800	-3.45%
2023-01-31	0.290	0.255	0.305	-	-	0	0	-	0.290	0.255	0.305	-	-	0	-	0.00%
2023-01-30	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-1.69%
2023-01-27	0.295	0.280	0.300	0.255	0.295	400,000	114,530	0.2863	0.295	0.280	0.300	0.255	0.295	400,000	0.2863	15.69%
2023-01-26	0.255	0.250	0.255	0.255	0.260	72,000	18,570	0.2579	0.255	0.250	0.255	0.255	0.260	72,000	0.2579	-1.92%
2023-01-20	0.260	0.241	0.260	-	-	0	0	-	0.260	0.241	0.260	-	-	0	-	0.00%
2023-01-19	0.260	0.235	0.290	0.260	0.260	170,000	44,200	0.2600	0.260	0.235	0.290	0.260	0.260	170,000	0.2600	0.00%
2023-01-18	0.260	0.240	0.290	0.260	0.260	70,000	18,200	0.2600	0.260	0.240	0.290	0.260	0.260	70,000	0.2600	0.00%
2023-01-17	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2023-01-16	0.260	0.232	0.280	0.260	0.260	6,000	1,560	0.2600	0.260	0.232	0.280	0.260	0.260	6,000	0.2600	12.55%
2023-01-13	0.231	0.230	0.260	-	-	0	0	-	0.231	0.230	0.260	-	-	0	-	0.00%
2023-01-12	0.231	0.231	0.260	0.230	0.230	76,000	17,480	0.2300	0.231	0.231	0.260	0.230	0.230	76,000	0.2300	0.00%
2023-01-11	0.231	0.231	0.260	0.231	0.231	40,000	9,240	0.2310	0.231	0.231	0.260	0.231	0.231	40,000	0.2310	0.00%
2023-01-10	0.231	0.231	0.260	-	-	0	0	-	0.231	0.231	0.260	-	-	0	-	0.43%
2023-01-09	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2023-01-06	0.230	0.222	0.260	-	-	0	0	-	0.230	0.222	0.260	-	-	0	-	0.00%
2023-01-05	0.230	0.222	0.260	-	-	0	0	-	0.230	0.222	0.260	-	-	0	-	0.00%
2023-01-04	0.230	0.221	0.260	0.230	0.230	100,000	23,000	0.2300	0.230	0.221	0.260	0.230	0.230	100,000	0.2300	-0.43%
2023-01-03	0.231	0.231	0.290	0.230	0.230	10,000	2,300	0.2300	0.231	0.231	0.290	0.230	0.230	10,000	0.2300	-4.15%
2022-12-30	0.241	0.233	0.290	-	-	0	0	-	0.241	0.233	0.290	-	-	0	-	0.00%
2022-12-29	0.241	0.236	0.290	-	-	0	0	-	0.241	0.236	0.290	-	-	0	-	0.00%
2022-12-28	0.241	0.230	0.290	-	-	0	0	-	0.241	0.230	0.290	-	-	0	-	0.00%
2022-12-23	0.241	0.241	0.290	-	-	0	0	-	0.241	0.241	0.290	-	-	0	-	0.42%
2022-12-22	0.240	0.238	0.280	-	-	0	0	-	0.240	0.238	0.280	-	-	0	-	0.00%
2022-12-21	0.240	0.239	0.290	-	-	0	0	-	0.240	0.239	0.290	-	-	0	-	0.00%
2022-12-20	0.240	0.237	0.290	-	-	0	0	-	0.240	0.237	0.290	-	-	0	-	0.00%
2022-12-19	0.240	0.240	0.290	0.240	0.240	52,000	12,480	0.2400	0.240	0.240	0.290	0.240	0.240	52,000	0.2400	-4.00%
2022-12-16	0.250	0.248	0.275	0.250	0.280	202,000	52,510	0.2600	0.250	0.248	0.275	0.250	0.280	202,000	0.2600	-13.79%
2022-12-15	0.290	0.265	0.295	0.290	0.295	128,000	37,420	0.2923	0.290	0.265	0.295	0.290	0.295	128,000	0.2923	-1.69%
2022-12-14	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2022-12-13	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	0.00%
2022-12-12	0.295	0.295	0.310	-	-	0	0	-	0.295	0.295	0.310	-	-	0	-	1.72%
2022-12-09	0.290	0.290	0.300	0.290	0.295	14,000	4,120	0.2943	0.290	0.290	0.300	0.290	0.295	14,000	0.2943	0.00%
2022-12-08	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2022-12-07	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2022-12-06	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2022-12-05	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2022-12-02	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2022-12-01	0.290	0.290	0.305	-	-	0	0	-	0.290	0.290	0.305	-	-	0	-	0.00%
2022-11-30	0.290	0.270	0.305	0.290	0.290	88,000	25,520	0.2900	0.290	0.270	0.305	0.290	0.290	88,000	0.2900	0.00%
2022-11-29	0.290	0.290	0.305	0.290	0.305	58,000	17,660	0.3045	0.290	0.290	0.305	0.290	0.305	58,000	0.3045	-3.33%
2022-11-28	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2022-11-25	0.300	0.290	0.315	-	-	0	0	-	0.300	0.290	0.315	-	-	0	-	0.00%
2022-11-24	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	0.00%
2022-11-23	0.300	0.290	0.325	0.300	0.300	38,000	11,400	0.3000	0.300	0.290	0.325	0.300	0.300	38,000	0.3000	1.69%
2022-11-22	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2022-11-21	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2022-11-18	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2022-11-17	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2022-11-16	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2022-11-15	0.295	0.290	0.310	-	-	0	0	-	0.295	0.290	0.310	-	-	0	-	0.00%
2022-11-14	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2022-11-11	0.295	0.255	0.330	-	-	0	0	-	0.295	0.255	0.330	-	-	0	-	0.00%
2022-11-10	0.295	0.295	0.345	0.250	0.280	190,000	49,420	0.2601	0.295	0.295	0.345	0.250	0.280	190,000	0.2601	5.36%
2022-11-09	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-08	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-07	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-04	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-03	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-02	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-11-01	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-10-31	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-10-28	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-10-27	0.280	0.245	0.280	-	-	0	0	-	0.280	0.245	0.280	-	-	0	-	0.00%
2022-10-26	0.280	0.245	0.280	0.240	0.280	34,000	8,540	0.2512	0.280	0.245	0.280	0.240	0.280	34,000	0.2512	12.00%
2022-10-25	0.250	0.250	0.265	0.250	0.265	74,000	19,330	0.2612	0.250	0.250	0.265	0.250	0.265	74,000	0.2612	-5.66%
2022-10-24	0.265	0.265	0.280	0.265	0.265	8,000	2,120	0.2650	0.265	0.265	0.280	0.265	0.265	8,000	0.2650	-8.62%
2022-10-21	0.290	0.280	0.295	0.290	0.295	374,000	108,860	0.2911	0.290	0.280	0.295	0.290	0.295	374,000	0.2911	-9.38%
2022-10-20	0.320	0.305	0.350	-	-	0	0	-	0.320	0.305	0.350	-	-	0	-	0.00%
2022-10-19	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2022-10-18	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2022-10-17	0.320	0.295	0.330	-	-	0	0	-	0.320	0.295	0.330	-	-	0	-	0.00%
2022-10-14	0.320	0.295	0.340	-	-	0	0	-	0.320	0.295	0.340	-	-	0	-	0.00%
2022-10-13	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2022-10-12	0.320	0.300	0.340	-	-	0	0	-	0.320	0.300	0.340	-	-	0	-	0.00%
2022-10-11	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2022-10-10	0.320	0.320	0.360	0.320	0.320	6,000	1,920	0.3200	0.320	0.320	0.360	0.320	0.320	6,000	0.3200	-9.86%
2022-10-07	0.355	0.325	0.385	-	-	0	0	-	0.355	0.325	0.385	-	-	0	-	0.00%
2022-10-06	0.355	0.325	0.385	-	-	0	0	-	0.355	0.325	0.385	-	-	0	-	0.00%
2022-10-05	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-1.39%
2022-10-03	0.360	0.320	0.385	-	-	0	0	-	0.360	0.320	0.385	-	-	0	-	0.00%
2022-09-30	0.360	0.320	0.390	-	-	0	0	-	0.360	0.320	0.390	-	-	0	-	0.00%
2022-09-29	0.360	0.325	0.390	-	-	0	0	-	0.360	0.325	0.390	-	-	0	-	0.00%
2022-09-28	0.360	0.305	0.390	0.360	0.360	10,000	3,600	0.3600	0.360	0.305	0.390	0.360	0.360	10,000	0.3600	0.00%
2022-09-27	0.360	0.325	0.390	-	-	0	0	-	0.360	0.325	0.390	-	-	0	-	0.00%
2022-09-26	0.360	0.345	0.395	0.360	0.360	2,000	720	0.3600	0.360	0.345	0.395	0.360	0.360	2,000	0.3600	2.86%
2022-09-23	0.350	0.350	0.395	0.350	0.350	20,000	7,000	0.3500	0.350	0.350	0.395	0.350	0.350	20,000	0.3500	-5.41%
2022-09-22	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2022-09-21	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2022-09-20	0.370	0.360	0.395	0.370	0.370	8,000	2,960	0.3700	0.370	0.360	0.395	0.370	0.370	8,000	0.3700	0.00%
2022-09-19	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2022-09-16	0.370	0.370	0.385	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.385	0.370	0.370	2,000	0.3700	-1.33%
2022-09-15	0.375	0.370	0.390	-	-	0	0	-	0.375	0.370	0.390	-	-	0	-	0.00%
2022-09-14	0.375	0.370	0.390	-	-	0	0	-	0.375	0.370	0.390	-	-	0	-	0.00%
2022-09-13	0.375	0.370	0.390	-	-	0	0	-	0.375	0.370	0.390	-	-	0	-	0.00%
2022-09-09	0.375	0.370	0.405	-	-	0	0	-	0.375	0.370	0.405	-	-	0	-	0.00%
2022-09-08	0.375	0.370	0.390	-	-	0	0	-	0.375	0.370	0.390	-	-	0	-	0.00%
2022-09-07	0.375	0.370	0.390	-	-	0	0	-	0.375	0.370	0.390	-	-	0	-	0.00%
2022-09-06	0.375	0.375	0.390	0.370	0.370	30,000	11,100	0.3700	0.375	0.375	0.390	0.370	0.370	30,000	0.3700	-1.32%
2022-09-05	0.380	0.380	0.405	0.375	0.390	30,000	11,280	0.3760	0.380	0.380	0.405	0.375	0.390	30,000	0.3760	-5.00%
2022-09-02	0.410	0.395	0.425	-	-	0	0	-	0.400	0.385	0.415	-	-	0	-	0.00%
2022-09-01	0.410	0.395	0.410	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2022-08-31	0.410	0.400	0.410	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-4.65%
2022-08-30	0.430	0.395	0.430	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2022-08-29	0.430	0.395	0.430	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2022-08-26	0.430	0.400	0.430	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2022-08-25	0.430	0.400	0.430	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2022-08-24	0.430	0.400	0.430	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2022-08-23	0.430	0.400	0.430	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	-1.15%
2022-08-22	0.435	0.390	0.435	0.390	0.435	4,000	1,650	0.4125	0.424	0.380	0.424	0.380	0.424	4,100	0.4024	6.10%
2022-08-19	0.410	0.390	0.435	-	-	0	0	-	0.400	0.380	0.424	-	-	0	-	0.00%
2022-08-18	0.410	0.390	0.440	-	-	0	0	-	0.400	0.380	0.429	-	-	0	-	0.00%
2022-08-17	0.410	0.390	0.440	-	-	0	0	-	0.400	0.380	0.429	-	-	0	-	0.00%
2022-08-16	0.410	0.395	0.440	0.410	0.410	50,000	20,500	0.4100	0.400	0.385	0.429	0.400	0.400	51,250	0.4000	-6.82%
2022-08-15	0.440	0.390	0.440	-	-	0	0	-	0.429	0.380	0.429	-	-	0	-	0.00%
2022-08-12	0.440	0.395	0.440	-	-	0	0	-	0.429	0.385	0.429	-	-	0	-	0.00%
2022-08-11	0.440	0.400	0.440	-	-	0	0	-	0.429	0.390	0.429	-	-	0	-	0.00%
2022-08-10	0.440	0.405	0.440	0.395	0.440	6,000	2,460	0.4100	0.429	0.395	0.429	0.385	0.429	6,150	0.4000	11.39%
2022-08-09	0.395	0.390	0.395	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2022-08-08	0.395	0.390	0.440	-	-	0	0	-	0.385	0.380	0.429	-	-	0	-	0.00%
2022-08-05	0.395	0.395	0.430	0.395	0.395	268,000	105,860	0.3950	0.385	0.385	0.420	0.385	0.385	274,700	0.3854	-7.06%
2022-08-04	0.425	0.395	0.440	-	-	0	0	-	0.415	0.385	0.429	-	-	0	-	0.00%
2022-08-03	0.425	0.390	0.425	0.425	0.425	6,000	2,550	0.4250	0.415	0.380	0.415	0.415	0.415	6,150	0.4146	0.00%
2022-08-02	0.425	0.425	0.440	-	-	0	0	-	0.415	0.415	0.429	-	-	0	-	0.00%
2022-08-01	0.425	0.425	0.440	0.425	0.430	74,000	31,550	0.4264	0.415	0.415	0.429	0.415	0.420	75,850	0.4160	-3.41%
2022-07-29	0.440	0.430	0.460	-	-	0	0	-	0.429	0.420	0.449	-	-	0	-	0.00%
2022-07-28	0.440	0.430	0.450	-	-	0	0	-	0.429	0.420	0.439	-	-	0	-	0.00%
2022-07-27	0.440	0.430	0.450	-	-	0	0	-	0.429	0.420	0.439	-	-	0	-	0.00%
2022-07-26	0.440	0.430	0.450	0.440	0.440	100,000	44,000	0.4400	0.429	0.420	0.439	0.429	0.429	102,500	0.4293	1.15%
2022-07-25	0.435	0.435	0.490	-	-	0	0	-	0.424	0.424	0.478	-	-	0	-	0.00%
2022-07-22	0.435	0.435	0.450	-	-	0	0	-	0.424	0.424	0.439	-	-	0	-	0.00%
2022-07-21	0.435	0.435	0.455	0.435	0.440	10,000	4,360	0.4360	0.424	0.424	0.444	0.424	0.429	10,250	0.4254	-1.14%
2022-07-20	0.440	0.435	0.485	0.440	0.440	150,000	66,000	0.4400	0.429	0.424	0.473	0.429	0.429	153,750	0.4293	-2.22%
2022-07-19	0.450	0.435	0.450	0.440	0.450	312,000	139,610	0.4475	0.439	0.424	0.439	0.429	0.439	319,800	0.4366	-1.10%
2022-07-18	0.455	0.450	0.455	0.455	0.455	100,000	45,500	0.4550	0.444	0.439	0.444	0.444	0.444	102,500	0.4439	0.00%
2022-07-15	0.455	0.455	0.465	0.455	0.455	20,000	9,100	0.4550	0.444	0.444	0.454	0.444	0.444	20,500	0.4439	0.00%
2022-07-14	0.455	0.455	0.510	-	-	0	0	-	0.444	0.444	0.498	-	-	0	-	0.00%
2022-07-13	0.455	0.455	0.510	-	-	0	0	-	0.444	0.444	0.498	-	-	0	-	1.11%
2022-07-12	0.450	0.450	0.475	0.450	0.450	50,000	22,500	0.4500	0.439	0.439	0.463	0.439	0.439	51,250	0.4390	-2.17%
2022-07-11	0.460	0.460	0.470	0.450	0.460	64,000	29,040	0.4538	0.449	0.449	0.459	0.439	0.449	65,600	0.4427	2.22%
2022-07-08	0.450	0.450	0.475	0.450	0.450	12,000	5,400	0.4500	0.439	0.439	0.463	0.439	0.439	12,300	0.4390	0.00%
2022-07-07	0.450	0.450	0.475	-	-	0	0	-	0.439	0.439	0.463	-	-	0	-	0.00%
2022-07-06	0.450	0.450	0.475	0.450	0.450	30,000	13,500	0.4500	0.439	0.439	0.463	0.439	0.439	30,750	0.4390	0.00%
2022-07-05	0.450	0.445	0.450	0.450	0.450	100,000	45,000	0.4500	0.439	0.434	0.439	0.439	0.439	102,500	0.4390	0.00%
2022-07-04	0.450	0.450	0.475	0.450	0.450	32,000	14,400	0.4500	0.439	0.439	0.463	0.439	0.439	32,800	0.4390	4.65%
2022-06-30	0.430	0.430	0.510	0.430	0.430	6,000	2,580	0.4300	0.420	0.420	0.498	0.420	0.420	6,150	0.4195	0.00%
2022-06-29	0.430	0.430	0.500	-	-	0	0	-	0.420	0.420	0.488	-	-	0	-	1.18%
2022-06-28	0.460	0.460	0.495	-	-	0	0	-	0.415	0.415	0.446	-	-	0	-	0.00%
2022-06-27	0.460	0.460	0.495	-	-	0	0	-	0.415	0.415	0.446	-	-	0	-	0.00%
2022-06-24	0.460	0.460	0.480	0.450	0.460	54,000	24,510	0.4539	0.415	0.415	0.433	0.406	0.415	59,908	0.4091	5.75%
2022-06-23	0.435	0.435	0.455	0.420	0.435	24,000	10,170	0.4238	0.392	0.392	0.410	0.379	0.392	26,626	0.3820	-5.43%
2022-06-22	0.460	0.445	0.460	0.460	0.460	2,000	920	0.4600	0.415	0.401	0.415	0.415	0.415	2,219	0.4146	0.00%
2022-06-21	0.460	0.450	0.460	0.460	0.460	2,000	920	0.4600	0.415	0.406	0.415	0.415	0.415	2,219	0.4146	0.00%
2022-06-20	0.460	0.445	0.465	0.465	0.465	2,000	930	0.4650	0.415	0.401	0.419	0.419	0.419	2,219	0.4191	-1.08%
2022-06-17	0.465	0.445	0.470	-	-	0	0	-	0.419	0.401	0.424	-	-	0	-	-2.11%
2022-06-16	0.475	0.445	0.480	0.475	0.475	36,000	17,100	0.4750	0.428	0.401	0.433	0.428	0.428	39,939	0.4282	-1.04%
2022-06-15	0.480	0.445	0.480	-	-	0	0	-	0.433	0.401	0.433	-	-	0	-	0.00%
2022-06-14	0.480	0.445	0.480	-	-	0	0	-	0.433	0.401	0.433	-	-	0	-	0.00%
2022-06-13	0.480	0.450	0.480	-	-	0	0	-	0.433	0.406	0.433	-	-	0	-	-2.04%
2022-06-10	0.490	0.450	0.490	-	-	0	0	-	0.442	0.406	0.442	-	-	0	-	-1.01%
2022-06-09	0.495	0.445	0.495	0.500	0.500	2,000	1,000	0.5000	0.446	0.401	0.446	0.451	0.451	2,219	0.4507	8.79%
2022-06-08	0.455	0.445	0.510	0.455	0.455	18,000	8,190	0.4550	0.410	0.401	0.460	0.410	0.410	19,969	0.4101	4.60%
2022-06-07	0.435	0.435	0.455	-	-	0	0	-	0.392	0.392	0.410	-	-	0	-	0.00%
2022-06-06	0.435	0.425	0.455	-	-	0	0	-	0.392	0.383	0.410	-	-	0	-	0.00%
2022-06-02	0.435	0.425	0.455	-	-	0	0	-	0.392	0.383	0.410	-	-	0	-	0.00%
2022-06-01	0.435	0.420	0.455	-	-	0	0	-	0.392	0.379	0.410	-	-	0	-	0.00%
2022-05-31	0.435	0.420	0.455	-	-	0	0	-	0.392	0.379	0.410	-	-	0	-	0.00%
2022-05-30	0.435	0.420	0.455	0.435	0.435	20,000	8,700	0.4350	0.392	0.379	0.410	0.392	0.392	22,188	0.3921	3.57%
2022-05-27	0.420	0.420	0.455	0.420	0.420	4,000	1,680	0.4200	0.379	0.379	0.410	0.379	0.379	4,438	0.3786	0.00%
2022-05-26	0.420	0.420	0.455	0.420	0.430	38,000	16,160	0.4253	0.379	0.379	0.410	0.379	0.388	42,158	0.3833	-3.45%
2022-05-25	0.435	0.430	0.455	-	-	0	0	-	0.392	0.388	0.410	-	-	0	-	0.00%
2022-05-24	0.435	0.430	0.455	-	-	0	0	-	0.392	0.388	0.410	-	-	0	-	0.00%
2022-05-23	0.435	0.430	0.440	0.440	0.440	22,000	9,680	0.4400	0.392	0.388	0.397	0.397	0.397	24,407	0.3966	-1.14%
2022-05-20	0.440	0.440	0.455	-	-	0	0	-	0.397	0.397	0.410	-	-	0	-	0.00%
2022-05-19	0.440	0.430	0.455	-	-	0	0	-	0.397	0.388	0.410	-	-	0	-	0.00%
2022-05-18	0.440	0.440	0.455	0.430	0.440	32,000	13,860	0.4331	0.397	0.397	0.410	0.388	0.397	35,501	0.3904	2.33%
2022-05-17	0.430	0.430	0.450	0.430	0.430	4,000	1,720	0.4300	0.388	0.388	0.406	0.388	0.388	4,438	0.3876	0.00%
2022-05-16	0.430	0.420	0.445	-	-	0	0	-	0.388	0.379	0.401	-	-	0	-	0.00%
2022-05-13	0.430	0.425	0.435	0.430	0.455	408,000	176,340	0.4322	0.388	0.383	0.392	0.388	0.410	452,640	0.3896	-2.27%
2022-05-12	0.440	0.440	0.470	-	-	0	0	-	0.397	0.397	0.424	-	-	0	-	0.00%
2022-05-11	0.440	0.440	0.470	-	-	0	0	-	0.397	0.397	0.424	-	-	0	-	0.00%
2022-05-10	0.440	0.440	0.475	-	-	0	0	-	0.397	0.397	0.428	-	-	0	-	0.00%
2022-05-06	0.440	0.440	0.485	0.440	0.450	142,000	63,540	0.4475	0.397	0.397	0.437	0.397	0.406	157,536	0.4033	-1.12%
2022-05-05	0.445	0.465	0.475	0.440	0.455	226,000	100,830	0.4462	0.401	0.419	0.428	0.397	0.410	250,727	0.4022	-3.26%
2022-05-04	0.460	0.450	0.485	-	-	0	0	-	0.415	0.406	0.437	-	-	0	-	0.00%
2022-05-03	0.460	0.440	0.485	-	-	0	0	-	0.415	0.397	0.437	-	-	0	-	0.00%
2022-04-29	0.460	0.455	0.460	0.455	0.460	288,000	131,900	0.4580	0.415	0.410	0.415	0.410	0.415	319,511	0.4128	2.22%
2022-04-28	0.450	0.450	0.485	0.445	0.445	88,000	39,570	0.4497	0.406	0.406	0.437	0.401	0.401	97,628	0.4053	-1.10%
2022-04-27	0.455	0.440	0.485	-	-	0	0	-	0.410	0.397	0.437	-	-	0	-	0.00%
2022-04-26	0.455	0.450	0.470	-	-	0	0	-	0.410	0.406	0.424	-	-	0	-	0.00%
2022-04-25	0.455	0.450	0.480	-	-	0	0	-	0.410	0.406	0.433	-	-	0	-	0.00%
2022-04-22	0.455	0.450	0.485	-	-	0	0	-	0.410	0.406	0.437	-	-	0	-	0.00%
2022-04-21	0.455	0.450	0.485	-	-	0	0	-	0.410	0.406	0.437	-	-	0	-	0.00%
2022-04-20	0.455	0.450	0.455	0.455	0.455	164,000	74,620	0.4550	0.410	0.406	0.410	0.410	0.410	181,944	0.4101	0.00%
2022-04-19	0.455	0.450	0.485	-	-	0	0	-	0.410	0.406	0.437	-	-	0	-	0.00%
2022-04-14	0.455	0.450	0.485	-	-	0	0	-	0.410	0.406	0.437	-	-	0	-	0.00%
2022-04-13	0.455	0.450	0.490	-	-	0	0	-	0.410	0.406	0.442	-	-	0	-	0.00%
2022-04-12	0.455	0.450	0.460	0.460	0.460	18,000	8,280	0.4600	0.410	0.406	0.415	0.415	0.415	19,969	0.4146	-1.09%
2022-04-11	0.460	0.460	0.485	0.455	0.460	12,000	5,470	0.4558	0.415	0.415	0.437	0.410	0.415	13,313	0.4109	-5.15%
2022-04-08	0.485	0.460	0.490	0.455	0.485	20,000	9,230	0.4615	0.437	0.415	0.442	0.410	0.437	22,188	0.4160	-1.02%
2022-04-07	0.490	0.465	0.520	0.490	0.520	12,000	5,940	0.4950	0.442	0.419	0.469	0.442	0.469	13,313	0.4462	-5.77%
2022-04-06	0.520	0.440	0.520	-	-	0	0	-	0.469	0.397	0.469	-	-	0	-	-1.89%
2022-04-04	0.530	0.435	0.550	-	-	0	0	-	0.478	0.392	0.496	-	-	0	-	0.00%
2022-04-01	0.530	0.435	0.530	-	-	0	0	-	0.478	0.392	0.478	-	-	0	-	0.00%
2022-03-31	0.530	0.425	0.530	0.530	0.530	2,000	1,060	0.5300	0.478	0.383	0.478	0.478	0.478	2,219	0.4777	0.00%
2022-03-30	0.530	0.425	0.530	0.530	0.530	2,000	1,060	0.5300	0.478	0.383	0.478	0.478	0.478	2,219	0.4777	0.00%
2022-03-29	0.530	0.425	0.530	-	-	0	0	-	0.478	0.383	0.478	-	-	0	-	0.00%
2022-03-28	0.530	0.405	0.530	-	-	0	0	-	0.478	0.365	0.478	-	-	0	-	0.00%
2022-03-25	0.530	0.435	0.530	0.530	0.530	4,000	2,120	0.5300	0.478	0.392	0.478	0.478	0.478	4,438	0.4777	0.00%
2022-03-24	0.530	0.425	0.530	-	-	0	0	-	0.478	0.383	0.478	-	-	0	-	0.00%
2022-03-23	0.530	0.420	0.530	-	-	0	0	-	0.478	0.379	0.478	-	-	0	-	0.00%
2022-03-22	0.530	0.425	0.530	-	-	0	0	-	0.478	0.383	0.478	-	-	0	-	-1.85%
2022-03-21	0.540	0.425	0.540	-	-	0	0	-	0.487	0.383	0.487	-	-	0	-	0.00%
2022-03-18	0.540	0.445	0.540	0.540	0.540	2,000	1,080	0.5400	0.487	0.401	0.487	0.487	0.487	2,219	0.4867	5.88%
2022-03-17	0.510	0.430	0.510	0.460	0.510	28,000	13,160	0.4700	0.460	0.388	0.460	0.415	0.460	31,064	0.4236	9.68%
2022-03-16	0.465	0.410	0.465	0.465	0.465	2,000	930	0.4650	0.419	0.370	0.419	0.419	0.419	2,219	0.4191	3.33%
2022-03-15	0.450	0.440	0.460	0.410	0.460	38,000	16,470	0.4334	0.406	0.397	0.415	0.370	0.415	42,158	0.3907	-2.17%
2022-03-14	0.460	0.450	0.470	-	-	0	0	-	0.415	0.406	0.424	-	-	0	-	-2.13%
2022-03-11	0.470	0.455	0.480	-	-	0	0	-	0.424	0.410	0.433	-	-	0	-	0.00%
2022-03-10	0.470	0.455	0.480	-	-	0	0	-	0.424	0.410	0.433	-	-	0	-	0.00%
2022-03-09	0.470	0.455	0.470	-	-	0	0	-	0.424	0.410	0.424	-	-	0	-	0.00%
2022-03-08	0.470	0.455	0.480	-	-	0	0	-	0.424	0.410	0.433	-	-	0	-	0.00%
2022-03-07	0.470	0.460	0.475	-	-	20,000	9,200	0.4600	0.424	0.415	0.428	-	-	22,188	0.4146	-1.05%
2022-03-04	0.475	0.460	0.485	-	-	0	0	-	0.428	0.415	0.437	-	-	0	-	0.00%
2022-03-03	0.475	0.465	0.480	-	-	0	0	-	0.428	0.419	0.433	-	-	0	-	-1.04%
2022-03-02	0.480	0.470	0.485	0.470	0.485	64,000	30,140	0.4709	0.433	0.424	0.437	0.424	0.437	71,002	0.4245	2.13%
2022-03-01	0.470	0.470	0.475	0.465	0.475	202,000	95,860	0.4746	0.424	0.424	0.428	0.419	0.428	224,101	0.4278	-2.08%
2022-02-28	0.480	0.475	0.485	0.480	0.480	58,000	27,650	0.4767	0.433	0.428	0.437	0.433	0.433	64,346	0.4297	-1.03%
2022-02-25	0.485	0.475	0.485	0.485	0.485	208,000	100,880	0.4850	0.437	0.428	0.437	0.437	0.437	230,758	0.4372	-2.02%
2022-02-24	0.495	0.485	0.510	0.495	0.495	10,000	4,950	0.4950	0.446	0.437	0.460	0.446	0.446	11,094	0.4462	0.00%
2022-02-23	0.495	0.495	0.540	0.495	0.495	4,000	1,980	0.4950	0.446	0.446	0.487	0.446	0.446	4,438	0.4462	1.02%
2022-02-22	0.490	0.485	0.490	0.490	0.520	614,000	306,600	0.4993	0.442	0.437	0.442	0.442	0.469	681,179	0.4501	-5.77%
2022-02-21	0.520	0.510	0.550	0.520	0.530	28,000	14,640	0.5229	0.469	0.460	0.496	0.469	0.478	31,064	0.4713	1.96%
2022-02-18	0.510	0.510	0.540	-	-	0	0	-	0.460	0.460	0.487	-	-	0	-	0.00%
2022-02-17	0.510	0.510	0.530	0.510	0.510	2,000	1,020	0.5100	0.460	0.460	0.478	0.460	0.460	2,219	0.4597	0.00%
2022-02-16	0.510	0.510	0.530	0.510	0.510	2,000	1,020	0.5100	0.460	0.460	0.478	0.460	0.460	2,219	0.4597	0.00%
2022-02-15	0.510	0.510	0.520	0.510	0.520	28,000	14,480	0.5171	0.460	0.460	0.469	0.460	0.469	31,064	0.4661	-3.77%
2022-02-14	0.530	0.510	0.530	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	-1.85%
2022-02-11	0.540	0.510	0.540	0.510	0.540	70,000	35,820	0.5117	0.487	0.460	0.487	0.460	0.487	77,659	0.4612	5.88%
2022-02-10	0.510	0.500	0.530	0.510	0.510	78,000	39,780	0.5100	0.460	0.451	0.478	0.460	0.460	86,534	0.4597	0.00%
2022-02-09	0.510	0.510	0.530	0.510	0.510	162,000	82,620	0.5100	0.460	0.460	0.478	0.460	0.460	179,725	0.4597	0.00%
2022-02-08	0.510	0.500	0.510	0.500	0.510	40,000	20,080	0.5020	0.460	0.451	0.460	0.451	0.460	44,376	0.4525	0.00%
2022-02-07	0.510	0.500	0.510	-	-	0	0	-	0.460	0.451	0.460	-	-	0	-	0.00%
2022-02-04	0.510	0.500	0.510	0.510	0.510	18,000	9,180	0.5100	0.460	0.451	0.460	0.460	0.460	19,969	0.4597	0.00%
2022-01-31	0.510	0.500	0.510	-	-	0	0	-	0.460	0.451	0.460	-	-	0	-	0.00%
2022-01-28	0.510	0.500	0.510	0.510	0.510	20,000	10,200	0.5100	0.460	0.451	0.460	0.460	0.460	22,188	0.4597	-1.92%
2022-01-27	0.520	0.510	0.520	-	-	0	0	-	0.469	0.460	0.469	-	-	0	-	-1.89%
2022-01-26	0.530	0.510	0.530	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	0.00%
2022-01-25	0.530	0.510	0.530	0.510	0.530	42,000	21,460	0.5110	0.478	0.460	0.478	0.460	0.478	46,595	0.4606	0.00%
2022-01-24	0.530	0.510	0.530	0.520	0.540	24,000	12,520	0.5217	0.478	0.460	0.478	0.469	0.487	26,626	0.4702	0.00%
2022-01-21	0.530	0.510	0.530	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	0.00%
2022-01-20	0.530	0.510	0.530	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	0.00%
2022-01-19	0.530	0.510	0.530	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	0.00%
2022-01-18	0.530	0.510	0.540	-	-	0	0	-	0.478	0.460	0.487	-	-	0	-	0.00%
2022-01-17	0.530	0.520	0.540	0.520	0.550	188,000	102,280	0.5440	0.478	0.469	0.487	0.469	0.496	208,569	0.4904	-5.36%
2022-01-14	0.560	0.540	0.560	0.540	0.560	104,000	56,220	0.5406	0.505	0.487	0.505	0.487	0.505	115,379	0.4873	1.82%
2022-01-13	0.550	0.530	0.550	0.530	0.550	68,000	36,160	0.5318	0.496	0.478	0.496	0.478	0.496	75,440	0.4793	1.85%
2022-01-12	0.540	0.530	0.550	0.540	0.540	60,000	32,400	0.5400	0.487	0.478	0.496	0.487	0.487	66,565	0.4867	-1.82%
2022-01-11	0.550	0.540	0.550	-	-	0	0	-	0.496	0.487	0.496	-	-	0	-	0.00%
2022-01-10	0.550	0.540	0.550	0.540	0.550	112,000	61,400	0.5482	0.496	0.487	0.496	0.487	0.496	124,254	0.4941	1.85%
2022-01-07	0.540	0.510	0.550	0.520	0.540	320,000	169,800	0.5306	0.487	0.460	0.496	0.469	0.487	355,012	0.4783	3.85%
2022-01-06	0.520	0.510	0.540	0.510	0.530	186,000	97,160	0.5224	0.469	0.460	0.487	0.460	0.478	206,351	0.4708	-3.70%
2022-01-05	0.540	0.530	0.550	0.530	0.540	38,000	20,220	0.5321	0.487	0.478	0.496	0.478	0.487	42,158	0.4796	0.00%
2022-01-04	0.540	0.530	0.550	0.540	0.540	54,000	29,160	0.5400	0.487	0.478	0.496	0.487	0.487	59,908	0.4867	0.00%
2022-01-03	0.540	0.530	0.540	-	-	0	0	-	0.487	0.478	0.487	-	-	0	-	0.00%
2021-12-31	0.540	0.530	0.540	0.530	0.540	14,000	7,520	0.5371	0.487	0.478	0.487	0.478	0.487	15,532	0.4842	0.00%
2021-12-30	0.540	0.520	0.540	0.520	0.540	120,000	63,040	0.5253	0.487	0.469	0.487	0.469	0.487	133,129	0.4735	0.00%
2021-12-29	0.540	0.530	0.540	0.540	0.540	62,000	33,480	0.5400	0.487	0.478	0.487	0.487	0.487	68,784	0.4867	0.00%
2021-12-28	0.540	0.530	0.540	-	-	0	0	-	0.487	0.478	0.487	-	-	0	-	0.00%
2021-12-24	0.540	0.540	0.570	0.530	0.530	20,000	10,600	0.5300	0.487	0.487	0.514	0.478	0.478	22,188	0.4777	-3.57%
2021-12-23	0.560	0.530	0.570	-	-	0	0	-	0.505	0.478	0.514	-	-	0	-	0.00%
2021-12-22	0.560	0.530	0.570	-	-	0	0	-	0.505	0.478	0.514	-	-	0	-	0.00%
2021-12-21	0.560	0.530	0.560	-	-	0	0	-	0.505	0.478	0.505	-	-	0	-	-1.75%
2021-12-20	0.570	0.530	0.570	0.530	0.570	128,000	68,760	0.5372	0.514	0.478	0.514	0.478	0.514	142,005	0.4842	-1.72%
2021-12-17	0.580	0.550	0.580	-	-	0	0	-	0.523	0.496	0.523	-	-	0	-	0.00%
2021-12-16	0.580	0.540	0.580	-	-	0	0	-	0.523	0.487	0.523	-	-	0	-	0.00%
2021-12-15	0.580	0.550	0.580	-	-	0	0	-	0.523	0.496	0.523	-	-	0	-	0.00%
2021-12-14	0.580	0.540	0.580	-	-	0	0	-	0.523	0.487	0.523	-	-	0	-	0.00%
2021-12-13	0.580	0.540	0.580	-	-	0	0	-	0.523	0.487	0.523	-	-	0	-	0.00%
2021-12-10	0.580	0.550	0.580	0.550	0.590	42,000	23,980	0.5710	0.523	0.496	0.523	0.496	0.532	46,595	0.5146	-1.69%
2021-12-09	0.590	0.550	0.590	0.580	0.590	60,000	35,340	0.5890	0.532	0.496	0.532	0.523	0.532	66,565	0.5309	1.72%
2021-12-08	0.580	0.550	0.580	0.540	0.580	414,000	235,940	0.5699	0.523	0.496	0.523	0.487	0.523	459,296	0.5137	1.75%
2021-12-07	0.570	0.540	0.570	0.570	0.570	2,000	1,140	0.5700	0.514	0.487	0.514	0.514	0.514	2,219	0.5138	1.79%
2021-12-06	0.560	0.540	0.560	0.540	0.560	20,000	10,840	0.5420	0.505	0.487	0.505	0.487	0.505	22,188	0.4885	-1.75%
2021-12-03	0.570	0.560	0.570	0.560	0.570	108,000	60,960	0.5644	0.514	0.505	0.514	0.505	0.514	119,816	0.5088	-1.72%
2021-12-02	0.580	0.570	0.580	-	-	0	0	-	0.523	0.514	0.523	-	-	0	-	-1.69%
2021-12-01	0.590	0.560	0.590	0.590	0.590	170,000	100,300	0.5900	0.532	0.505	0.532	0.532	0.532	188,600	0.5318	0.00%
2021-11-30	0.590	0.580	0.590	0.590	0.610	632,000	373,720	0.5913	0.532	0.523	0.532	0.532	0.550	701,148	0.5330	0.00%
2021-11-29	0.590	0.560	0.590	-	-	0	0	-	0.532	0.505	0.532	-	-	0	-	0.00%
2021-11-26	0.590	0.560	0.590	-	-	0	0	-	0.532	0.505	0.532	-	-	0	-	0.00%
2021-11-25	0.590	0.560	0.590	-	-	0	0	-	0.532	0.505	0.532	-	-	0	-	0.00%
2021-11-24	0.590	0.570	0.590	-	-	0	0	-	0.532	0.514	0.532	-	-	0	-	-1.67%
2021-11-23	0.600	0.570	0.600	0.570	0.600	106,000	60,580	0.5715	0.541	0.514	0.541	0.514	0.541	117,598	0.5151	0.00%
2021-11-22	0.600	0.560	0.600	-	-	0	0	-	0.541	0.505	0.541	-	-	0	-	0.00%
2021-11-19	0.600	0.570	0.600	-	-	0	0	-	0.541	0.514	0.541	-	-	0	-	0.00%
2021-11-18	0.600	0.560	0.600	0.560	0.600	26,000	14,800	0.5692	0.541	0.505	0.541	0.505	0.541	28,845	0.5131	3.45%
2021-11-17	0.580	0.570	0.580	0.580	0.580	20,000	11,600	0.5800	0.523	0.514	0.523	0.523	0.523	22,188	0.5228	0.00%
2021-11-16	0.580	0.560	0.580	0.560	0.580	120,000	68,260	0.5688	0.523	0.505	0.523	0.505	0.523	133,129	0.5127	3.57%
2021-11-15	0.560	0.540	0.560	0.540	0.570	6,000	3,300	0.5500	0.505	0.487	0.505	0.487	0.514	6,656	0.4958	5.66%
2021-11-12	0.530	0.530	0.570	0.520	0.570	74,000	39,260	0.5305	0.478	0.478	0.514	0.469	0.514	82,096	0.4782	-5.36%
2021-11-11	0.560	0.530	0.560	0.560	0.560	2,000	1,120	0.5600	0.505	0.478	0.505	0.505	0.505	2,219	0.5048	1.82%
2021-11-10	0.550	0.530	0.550	0.550	0.560	28,000	15,420	0.5507	0.496	0.478	0.496	0.496	0.505	31,064	0.4964	-1.79%
2021-11-09	0.560	0.550	0.560	-	-	0	0	-	0.505	0.496	0.505	-	-	0	-	0.00%
2021-11-08	0.560	0.520	0.560	0.530	0.560	54,000	28,740	0.5322	0.505	0.469	0.505	0.478	0.505	59,908	0.4797	3.70%
2021-11-05	0.540	0.530	0.540	-	-	0	0	-	0.487	0.478	0.487	-	-	0	-	0.00%
2021-11-04	0.540	0.530	0.540	0.510	0.640	3,244,000	1,837,580	0.5665	0.487	0.478	0.487	0.460	0.577	3,598,932	0.5106	0.00%
2021-11-03	0.540	0.540	0.550	0.540	0.540	30,000	16,200	0.5400	0.487	0.487	0.496	0.487	0.487	33,282	0.4867	-3.57%
2021-11-02	0.560	0.530	0.570	0.500	0.620	1,042,000	569,200	0.5463	0.505	0.478	0.514	0.451	0.559	1,156,007	0.4924	5.66%
2021-11-01	0.530	0.510	0.530	0.500	0.530	478,000	244,020	0.5105	0.478	0.460	0.478	0.451	0.478	530,299	0.4602	1.92%
2021-10-29	0.520	0.500	0.520	0.500	0.520	52,000	26,040	0.5008	0.469	0.451	0.469	0.451	0.469	57,689	0.4514	4.00%
2021-10-28	0.500	0.500	0.520	0.500	0.500	126,000	63,000	0.5000	0.451	0.451	0.469	0.451	0.451	139,786	0.4507	-5.66%
2021-10-27	0.530	0.510	0.530	0.530	0.530	2,000	1,060	0.5300	0.478	0.460	0.478	0.478	0.478	2,219	0.4777	0.00%
2021-10-26	0.530	0.500	0.530	0.530	0.530	16,000	8,480	0.5300	0.478	0.451	0.478	0.478	0.478	17,751	0.4777	0.00%
2021-10-25	0.530	0.510	0.530	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	0.00%
2021-10-22	0.530	0.510	0.530	-	-	0	0	-	0.478	0.460	0.478	-	-	0	-	0.00%
2021-10-21	0.530	0.520	0.530	0.530	0.530	8,000	4,240	0.5300	0.478	0.469	0.478	0.478	0.478	8,875	0.4777	0.00%
2021-10-20	0.530	0.500	0.530	0.510	0.530	16,000	8,320	0.5200	0.478	0.451	0.478	0.460	0.478	17,751	0.4687	0.00%
2021-10-19	0.530	0.510	0.530	0.500	0.530	72,000	36,460	0.5064	0.478	0.460	0.478	0.451	0.478	79,878	0.4564	0.00%
2021-10-18	0.530	0.500	0.530	0.500	0.530	50,000	25,820	0.5164	0.478	0.451	0.478	0.451	0.478	55,471	0.4655	0.00%
2021-10-15	0.530	0.495	0.530	0.490	0.530	498,000	250,330	0.5027	0.478	0.446	0.478	0.442	0.478	552,487	0.4531	7.07%
2021-10-12	0.495	0.495	0.510	-	-	0	0	-	0.446	0.446	0.460	-	-	0	-	0.00%
2021-10-11	0.495	0.495	0.510	0.495	0.510	16,000	7,950	0.4969	0.446	0.446	0.460	0.446	0.460	17,751	0.4479	0.00%
2021-10-08	0.495	0.495	0.510	0.495	0.510	30,000	14,910	0.4970	0.446	0.446	0.460	0.446	0.460	33,282	0.4480	-4.81%
2021-10-07	0.520	0.500	0.520	0.520	0.520	2,000	1,040	0.5200	0.469	0.451	0.469	0.469	0.469	2,219	0.4687	4.00%
2021-10-06	0.500	0.495	0.500	0.500	0.510	28,000	14,020	0.5007	0.451	0.446	0.451	0.451	0.460	31,064	0.4513	0.00%
2021-10-05	0.500	0.490	0.500	0.495	0.500	74,000	36,800	0.4973	0.451	0.442	0.451	0.446	0.451	82,096	0.4483	0.00%
2021-10-04	0.500	0.495	0.500	0.500	0.510	46,000	23,160	0.5035	0.451	0.446	0.451	0.451	0.460	51,033	0.4538	0.00%
2021-09-30	0.500	0.490	0.500	0.490	0.500	80,000	39,540	0.4943	0.451	0.442	0.451	0.442	0.451	88,753	0.4455	1.01%
2021-09-29	0.495	0.490	0.500	-	-	0	0	-	0.446	0.442	0.451	-	-	0	-	0.00%
2021-09-28	0.495	0.485	0.500	0.495	0.495	50,000	24,750	0.4950	0.446	0.437	0.451	0.446	0.446	55,471	0.4462	-1.00%
2021-09-27	0.500	0.495	0.500	-	-	0	0	-	0.451	0.446	0.451	-	-	0	-	-1.96%
2021-09-24	0.510	0.500	0.510	0.500	0.510	62,000	31,020	0.5003	0.460	0.451	0.460	0.451	0.460	68,784	0.4510	0.00%
2021-09-23	0.510	0.490	0.510	-	-	0	0	-	0.460	0.442	0.460	-	-	0	-	0.00%
2021-09-21	0.510	0.480	0.510	0.480	0.510	206,000	99,460	0.4828	0.460	0.433	0.460	0.433	0.460	228,539	0.4352	2.00%
2021-09-20	0.500	0.490	0.500	0.490	0.500	102,000	50,000	0.4902	0.451	0.442	0.451	0.442	0.451	113,160	0.4419	-1.96%
2021-09-17	0.510	0.500	0.520	-	-	0	0	-	0.460	0.451	0.469	-	-	0	-	0.00%
2021-09-16	0.510	0.495	0.510	-	-	0	0	-	0.460	0.446	0.460	-	-	0	-	0.00%
2021-09-15	0.510	0.500	0.510	0.500	0.510	42,000	21,020	0.5005	0.460	0.451	0.460	0.451	0.460	46,595	0.4511	0.00%
2021-09-14	0.510	0.500	0.510	-	-	0	0	-	0.460	0.451	0.460	-	-	0	-	0.00%
2021-09-13	0.510	0.495	0.510	0.510	0.510	20,000	10,200	0.5100	0.460	0.446	0.460	0.460	0.460	22,188	0.4597	0.00%
2021-09-10	0.510	0.495	0.510	0.495	0.510	110,000	54,650	0.4968	0.460	0.446	0.460	0.446	0.460	122,035	0.4478	0.00%
2021-09-09	0.510	0.500	0.510	-	-	0	0	-	0.460	0.451	0.460	-	-	0	-	0.00%
2021-09-08	0.510	0.495	0.510	0.490	0.510	170,000	83,890	0.4935	0.460	0.446	0.460	0.442	0.460	188,600	0.4448	5.15%
2021-09-07	0.485	0.485	0.490	0.485	0.510	42,000	20,620	0.4910	0.437	0.437	0.442	0.437	0.460	46,595	0.4425	-6.73%
2021-09-06	0.520	0.485	0.520	-	-	0	0	-	0.469	0.437	0.469	-	-	0	-	0.00%
2021-09-03	0.520	0.490	0.520	-	-	0	0	-	0.469	0.442	0.469	-	-	0	-	0.00%
2021-09-02	0.520	0.490	0.520	0.520	0.530	8,000	4,180	0.5225	0.469	0.442	0.469	0.469	0.478	8,875	0.4710	-1.89%
2021-09-01	0.530	0.485	0.530	0.480	0.530	36,000	17,530	0.4869	0.478	0.437	0.478	0.433	0.478	39,939	0.4389	0.00%
2021-08-31	0.530	0.485	0.530	-	-	0	0	-	0.478	0.437	0.478	-	-	0	-	0.00%
2021-08-30	0.530	0.490	0.530	-	-	0	0	-	0.478	0.442	0.478	-	-	0	-	0.00%
2021-08-27	0.530	0.490	0.530	0.530	0.530	22,000	11,660	0.5300	0.478	0.442	0.478	0.478	0.478	24,407	0.4777	3.72%
2021-08-26	0.550	0.540	0.550	0.540	0.550	1,076,000	590,800	0.5491	0.461	0.452	0.461	0.452	0.461	1,284,833	0.4598	0.00%
2021-08-25	0.550	0.540	0.550	0.530	0.550	318,000	172,440	0.5423	0.461	0.452	0.461	0.444	0.461	379,718	0.4541	1.85%
2021-08-24	0.540	0.510	0.540	-	-	0	0	-	0.452	0.427	0.452	-	-	0	-	0.00%
2021-08-23	0.540	0.510	0.540	0.540	0.540	4,000	2,160	0.5400	0.452	0.427	0.452	0.452	0.452	4,776	0.4522	1.89%
2021-08-20	0.530	0.520	0.530	0.530	0.530	50,000	26,500	0.5300	0.444	0.435	0.444	0.444	0.444	59,704	0.4439	-1.85%
2021-08-19	0.540	0.520	0.540	0.520	0.540	166,000	87,660	0.5281	0.452	0.435	0.452	0.435	0.452	198,218	0.4422	0.00%
2021-08-18	0.540	0.530	0.540	0.540	0.540	100,000	54,000	0.5400	0.452	0.444	0.452	0.452	0.452	119,408	0.4522	-1.82%
2021-08-17	0.550	0.540	0.550	0.540	0.550	52,000	28,220	0.5427	0.461	0.452	0.461	0.452	0.461	62,092	0.4545	1.85%
2021-08-16	0.540	0.530	0.540	0.520	0.540	186,000	96,760	0.5202	0.452	0.444	0.452	0.435	0.452	222,099	0.4357	0.00%
2021-08-13	0.540	0.520	0.540	0.530	0.540	156,000	83,700	0.5365	0.452	0.435	0.452	0.444	0.452	186,277	0.4493	-1.82%
2021-08-12	0.550	0.540	0.550	0.530	0.550	606,000	330,940	0.5461	0.461	0.452	0.461	0.444	0.461	723,614	0.4573	0.00%
2021-08-11	0.550	0.530	0.550	-	-	0	0	-	0.461	0.444	0.461	-	-	0	-	0.00%
2021-08-10	0.550	0.530	0.550	0.540	0.550	102,000	55,100	0.5402	0.461	0.444	0.461	0.452	0.461	121,796	0.4524	0.00%
2021-08-09	0.550	0.530	0.550	0.520	0.550	110,000	58,340	0.5304	0.461	0.444	0.461	0.435	0.461	131,349	0.4442	1.85%
2021-08-06	0.540	0.530	0.540	0.530	0.540	102,000	54,080	0.5302	0.452	0.444	0.452	0.444	0.452	121,796	0.4440	-1.82%
2021-08-05	0.550	0.530	0.550	0.540	0.550	168,000	90,740	0.5401	0.461	0.444	0.461	0.452	0.461	200,606	0.4523	-1.79%
2021-08-04	0.560	0.540	0.560	0.540	0.560	92,000	50,500	0.5489	0.469	0.452	0.469	0.452	0.469	109,856	0.4597	3.70%
2021-08-03	0.540	0.520	0.540	0.540	0.540	2,000	1,080	0.5400	0.452	0.435	0.452	0.452	0.452	2,388	0.4522	0.00%
2021-08-02	0.540	0.520	0.550	0.540	0.540	2,000	1,080	0.5400	0.452	0.435	0.461	0.452	0.452	2,388	0.4522	1.89%
2021-07-30	0.530	0.520	0.540	0.530	0.550	608,000	332,200	0.5464	0.444	0.435	0.452	0.444	0.461	726,003	0.4576	-1.85%
2021-07-29	0.540	0.495	0.540	0.480	0.540	10,000	5,000	0.5000	0.452	0.415	0.452	0.402	0.452	11,941	0.4187	3.85%
2021-07-28	0.520	0.500	0.520	0.500	0.530	224,000	113,120	0.5050	0.435	0.419	0.435	0.419	0.444	267,475	0.4229	-1.89%
2021-07-27	0.530	0.510	0.530	0.510	0.530	120,000	61,320	0.5110	0.444	0.427	0.444	0.427	0.444	143,290	0.4279	0.00%
2021-07-26	0.530	0.510	0.530	0.510	0.530	292,000	151,540	0.5190	0.444	0.427	0.444	0.427	0.444	348,672	0.4346	-1.85%
2021-07-23	0.540	0.520	0.540	0.520	0.540	36,000	19,020	0.5283	0.452	0.435	0.452	0.435	0.452	42,987	0.4425	0.00%
2021-07-22	0.540	0.530	0.540	-	-	36,000	19,440	0.5400	0.452	0.444	0.452	-	-	42,987	0.4522	0.00%
2021-07-21	0.540	0.520	0.540	0.520	0.540	226,000	117,980	0.5220	0.452	0.435	0.452	0.435	0.452	269,863	0.4372	1.89%
2021-07-20	0.530	0.520	0.530	0.520	0.530	44,000	23,620	0.5368	0.444	0.435	0.444	0.435	0.444	52,540	0.4496	-1.85%
2021-07-19	0.540	0.520	0.540	0.540	0.540	16,000	8,640	0.5400	0.452	0.435	0.452	0.452	0.452	19,105	0.4522	0.00%
2021-07-16	0.540	0.520	0.540	0.530	0.540	54,000	28,960	0.5363	0.452	0.435	0.452	0.444	0.452	64,480	0.4491	0.00%
2021-07-15	0.540	0.530	0.540	0.520	0.540	296,000	155,600	0.5257	0.452	0.444	0.452	0.435	0.452	353,449	0.4402	1.89%
2021-07-14	0.530	0.510	0.530	0.510	0.550	1,094,000	573,760	0.5245	0.444	0.427	0.444	0.427	0.461	1,306,327	0.4392	-3.64%
2021-07-13	0.550	0.540	0.550	0.540	0.550	352,000	190,100	0.5401	0.461	0.452	0.461	0.452	0.461	420,317	0.4523	1.85%
2021-07-12	0.540	0.530	0.540	0.540	0.550	266,000	143,860	0.5408	0.452	0.444	0.452	0.452	0.461	317,626	0.4529	-1.82%
2021-07-09	0.550	0.540	0.550	0.540	0.550	98,000	52,940	0.5402	0.461	0.452	0.461	0.452	0.461	117,020	0.4524	1.85%
2021-07-08	0.540	0.540	0.550	0.530	0.540	114,000	60,960	0.5347	0.452	0.452	0.461	0.444	0.452	136,125	0.4478	1.89%
2021-07-07	0.530	0.520	0.530	0.530	0.540	242,000	128,360	0.5304	0.444	0.435	0.444	0.444	0.452	288,968	0.4442	1.92%
2021-07-06	0.520	0.510	0.530	0.520	0.520	344,000	178,880	0.5200	0.435	0.427	0.444	0.435	0.435	410,765	0.4355	0.00%
2021-07-05	0.520	0.510	0.520	0.510	0.520	286,000	149,440	0.5225	0.435	0.427	0.435	0.427	0.435	341,508	0.4376	-3.70%
2021-07-02	0.540	0.510	0.540	0.520	0.540	224,000	116,520	0.5202	0.452	0.427	0.452	0.435	0.452	267,475	0.4356	3.85%
2021-06-30	0.520	0.510	0.520	0.510	0.520	192,000	99,820	0.5199	0.435	0.427	0.435	0.427	0.435	229,264	0.4354	0.00%
2021-06-29	0.520	0.500	0.520	0.510	0.550	686,000	365,280	0.5325	0.435	0.419	0.435	0.427	0.461	819,141	0.4459	-3.70%
2021-06-28	0.540	0.520	0.540	0.520	0.540	66,000	34,920	0.5291	0.452	0.435	0.452	0.435	0.452	78,809	0.4431	0.00%
2021-06-25	0.540	0.530	0.550	0.540	0.550	102,000	55,100	0.5402	0.452	0.444	0.461	0.452	0.461	121,796	0.4524	1.89%
2021-06-24	0.530	0.520	0.530	0.520	0.530	202,000	106,020	0.5249	0.444	0.435	0.444	0.435	0.444	241,205	0.4395	3.92%
2021-06-23	0.510	0.510	0.530	0.510	0.530	22,000	11,340	0.5155	0.427	0.427	0.444	0.427	0.444	26,270	0.4317	-3.77%
2021-06-22	0.530	0.510	0.530	0.500	0.530	142,000	73,120	0.5149	0.444	0.427	0.444	0.419	0.444	169,560	0.4312	3.92%
2021-06-21	0.510	0.495	0.510	0.485	0.510	498,000	245,870	0.4937	0.427	0.415	0.427	0.406	0.427	594,653	0.4135	6.25%
2021-06-18	0.480	0.470	0.480	0.470	0.480	6,000	2,840	0.4733	0.402	0.394	0.402	0.394	0.402	7,164	0.3964	-1.03%
2021-06-17	0.485	0.475	0.485	0.480	0.485	8,000	3,870	0.4838	0.406	0.398	0.406	0.402	0.406	9,553	0.4051	1.04%
2021-06-16	0.480	0.465	0.480	-	-	0	0	-	0.402	0.389	0.402	-	-	0	-	-1.03%
2021-06-15	0.485	0.460	0.485	-	-	0	0	-	0.406	0.385	0.406	-	-	0	-	0.00%
2021-06-11	0.485	0.470	0.485	0.485	0.485	2,000	970	0.4850	0.406	0.394	0.406	0.406	0.406	2,388	0.4062	1.04%
2021-06-10	0.480	0.470	0.480	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	0.00%
2021-06-09	0.480	0.460	0.480	0.480	0.480	2,000	960	0.4800	0.402	0.385	0.402	0.402	0.402	2,388	0.4020	2.13%
2021-06-08	0.470	0.470	0.475	0.470	0.475	90,000	42,310	0.4701	0.394	0.394	0.398	0.394	0.398	107,467	0.3937	-2.08%
2021-06-07	0.480	0.470	0.480	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	-1.03%
2021-06-04	0.485	0.470	0.485	0.480	0.485	26,000	12,510	0.4812	0.406	0.394	0.406	0.402	0.406	31,046	0.4029	1.04%
2021-06-03	0.480	0.470	0.480	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	0.00%
2021-06-02	0.480	0.470	0.480	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	0.00%
2021-06-01	0.480	0.470	0.480	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	0.00%
2021-05-31	0.480	0.470	0.480	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	-1.03%
2021-05-28	0.485	0.470	0.485	0.465	0.485	126,000	58,730	0.4661	0.406	0.394	0.406	0.389	0.406	150,454	0.3904	0.00%
2021-05-27	0.485	0.475	0.485	0.465	0.485	16,000	7,540	0.4713	0.406	0.398	0.406	0.389	0.406	19,105	0.3947	1.04%
2021-05-26	0.480	0.460	0.480	0.480	0.480	2,000	960	0.4800	0.402	0.385	0.402	0.402	0.402	2,388	0.4020	2.13%
2021-05-25	0.470	0.465	0.470	0.465	0.485	160,000	75,030	0.4689	0.394	0.389	0.394	0.389	0.406	191,053	0.3927	-3.09%
2021-05-24	0.485	0.470	0.485	-	-	0	0	-	0.406	0.394	0.406	-	-	0	-	0.00%
2021-05-21	0.485	0.465	0.485	0.480	0.485	6,000	2,890	0.4817	0.406	0.389	0.406	0.402	0.406	7,164	0.4034	1.04%
2021-05-20	0.480	0.460	0.480	0.460	0.480	154,000	71,120	0.4618	0.402	0.385	0.402	0.385	0.402	183,889	0.3868	0.00%
2021-05-18	0.480	0.470	0.480	0.455	0.485	60,000	27,700	0.4617	0.402	0.394	0.402	0.381	0.406	71,645	0.3866	5.49%
2021-05-17	0.455	0.440	0.455	-	-	0	0	-	0.381	0.368	0.381	-	-	0	-	0.00%
2021-05-14	0.455	0.440	0.455	0.445	0.455	180,000	80,810	0.4489	0.381	0.368	0.381	0.373	0.381	214,935	0.3760	1.11%
2021-05-13	0.450	0.445	0.450	0.440	0.470	414,000	187,870	0.4538	0.377	0.373	0.377	0.368	0.394	494,350	0.3800	-3.23%
2021-05-12	0.465	0.460	0.465	0.460	0.465	162,000	74,830	0.4619	0.389	0.385	0.389	0.385	0.389	193,441	0.3868	-2.11%
2021-05-11	0.475	0.465	0.475	0.455	0.480	204,000	93,730	0.4595	0.398	0.389	0.398	0.381	0.402	243,593	0.3848	2.15%
2021-05-10	0.465	0.460	0.465	0.455	0.465	120,000	55,280	0.4607	0.389	0.385	0.389	0.381	0.389	143,290	0.3858	-3.12%
2021-05-07	0.480	0.465	0.480	0.470	0.480	252,000	118,510	0.4703	0.402	0.389	0.402	0.394	0.402	300,909	0.3938	0.00%
2021-05-06	0.480	0.475	0.480	0.460	0.480	110,000	51,620	0.4693	0.402	0.398	0.402	0.385	0.402	131,349	0.3930	0.00%
2021-05-05	0.480	0.460	0.480	0.460	0.485	140,000	64,520	0.4609	0.402	0.385	0.402	0.385	0.406	167,172	0.3860	0.00%
2021-05-04	0.480	0.465	0.480	0.445	0.490	282,000	131,880	0.4677	0.402	0.389	0.402	0.373	0.410	336,731	0.3916	5.49%
2021-05-03	0.455	0.450	0.480	0.450	0.455	20,000	9,030	0.4515	0.381	0.377	0.402	0.377	0.381	23,882	0.3781	-3.19%
2021-04-30	0.470	0.450	0.470	-	-	0	0	-	0.394	0.377	0.394	-	-	0	-	-1.05%
2021-04-29	0.475	0.450	0.480	-	-	0	0	-	0.398	0.377	0.402	-	-	0	-	0.00%
2021-04-28	0.475	0.450	0.475	0.445	0.475	78,000	35,350	0.4532	0.398	0.377	0.398	0.373	0.398	93,138	0.3795	1.06%
2021-04-27	0.470	0.440	0.470	0.420	0.480	176,000	76,120	0.4325	0.394	0.368	0.394	0.352	0.402	210,159	0.3622	3.30%
2021-04-26	0.455	0.425	0.455	0.430	0.465	192,000	84,040	0.4377	0.381	0.356	0.381	0.360	0.389	229,264	0.3666	3.41%
2021-04-23	0.440	0.435	0.440	0.430	0.465	634,000	279,720	0.4412	0.368	0.364	0.368	0.360	0.389	757,049	0.3695	-5.38%
2021-04-22	0.465	0.455	0.465	0.410	0.480	2,154,000	954,930	0.4433	0.389	0.381	0.389	0.343	0.402	2,572,055	0.3713	10.71%
2021-04-21	0.420	0.410	0.420	0.395	0.430	410,000	167,480	0.4085	0.352	0.343	0.352	0.331	0.360	489,574	0.3421	1.20%
2021-04-20	0.415	0.415	0.420	0.380	0.430	3,218,000	1,290,970	0.4012	0.348	0.348	0.352	0.318	0.360	3,842,559	0.3360	13.70%
2021-04-19	0.365	0.355	0.370	0.360	0.365	64,000	23,310	0.3642	0.306	0.297	0.310	0.301	0.306	76,421	0.3050	0.00%
2021-04-16	0.365	0.350	0.365	0.350	0.365	80,000	28,090	0.3511	0.306	0.293	0.306	0.293	0.306	95,527	0.2941	2.82%
2021-04-15	0.355	0.350	0.365	0.350	0.365	74,000	26,270	0.3550	0.297	0.293	0.306	0.293	0.306	88,362	0.2973	0.00%
2021-04-14	0.355	0.365	0.370	0.355	0.370	172,000	62,580	0.3638	0.297	0.306	0.310	0.297	0.310	205,382	0.3047	-4.05%
2021-04-13	0.370	0.355	0.370	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2021-04-12	0.370	0.355	0.380	-	-	0	0	-	0.310	0.297	0.318	-	-	0	-	0.00%
2021-04-09	0.370	0.355	0.370	0.370	0.370	128,000	47,360	0.3700	0.310	0.297	0.310	0.310	0.310	152,843	0.3099	0.00%
2021-04-08	0.370	0.355	0.370	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2021-04-07	0.370	0.355	0.370	0.365	0.370	38,000	13,880	0.3653	0.310	0.297	0.310	0.306	0.310	45,375	0.3059	1.37%
2021-04-01	0.365	0.355	0.365	0.355	0.370	84,000	30,090	0.3582	0.306	0.297	0.306	0.297	0.310	100,303	0.3000	-1.35%
2021-03-31	0.370	0.355	0.370	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2021-03-30	0.370	0.360	0.370	-	-	0	0	-	0.310	0.301	0.310	-	-	0	-	0.00%
2021-03-29	0.370	0.365	0.370	0.370	0.375	106,000	39,230	0.3701	0.310	0.306	0.310	0.310	0.314	126,573	0.3099	-2.63%
2021-03-26	0.380	0.365	0.380	0.380	0.380	4,000	1,520	0.3800	0.318	0.306	0.318	0.318	0.318	4,776	0.3182	2.70%
2021-03-25	0.370	0.370	0.380	0.370	0.375	4,000	1,490	0.3725	0.310	0.310	0.318	0.310	0.314	4,776	0.3120	0.00%
2021-03-24	0.370	0.365	0.370	0.365	0.370	174,000	64,270	0.3694	0.310	0.306	0.310	0.306	0.310	207,770	0.3093	0.00%
2021-03-23	0.370	0.365	0.375	0.370	0.370	110,000	40,700	0.3700	0.310	0.306	0.314	0.310	0.310	131,349	0.3099	0.00%
2021-03-22	0.370	0.370	0.380	0.370	0.370	90,000	33,300	0.3700	0.310	0.310	0.318	0.310	0.310	107,467	0.3099	-2.63%
2021-03-19	0.380	0.375	0.385	0.375	0.390	48,000	18,350	0.3823	0.318	0.314	0.322	0.314	0.327	57,316	0.3202	-2.56%
2021-03-18	0.390	0.380	0.390	0.380	0.390	44,000	16,740	0.3805	0.327	0.318	0.327	0.318	0.327	52,540	0.3186	2.63%
2021-03-17	0.380	0.375	0.380	0.380	0.380	168,000	63,840	0.3800	0.318	0.314	0.318	0.318	0.318	200,606	0.3182	0.00%
2021-03-16	0.380	0.375	0.380	0.380	0.380	68,000	25,840	0.3800	0.318	0.314	0.318	0.318	0.318	81,198	0.3182	0.00%
2021-03-15	0.380	0.375	0.380	0.370	0.380	68,000	25,180	0.3703	0.318	0.314	0.318	0.310	0.318	81,198	0.3101	2.70%
2021-03-12	0.370	0.365	0.370	0.370	0.380	154,000	57,500	0.3734	0.310	0.306	0.310	0.310	0.318	183,889	0.3127	-3.90%
2021-03-11	0.385	0.375	0.385	-	-	0	0	-	0.322	0.314	0.322	-	-	0	-	0.00%
2021-03-10	0.385	0.370	0.385	0.370	0.385	12,000	4,590	0.3825	0.322	0.310	0.322	0.310	0.322	14,329	0.3203	0.00%
2021-03-09	0.385	0.370	0.390	0.370	0.390	162,000	59,980	0.3702	0.322	0.310	0.327	0.310	0.327	193,441	0.3101	4.05%
2021-03-08	0.370	0.360	0.370	0.360	0.370	60,000	21,620	0.3603	0.310	0.301	0.310	0.301	0.310	71,645	0.3018	0.00%
2021-03-05	0.370	0.360	0.370	0.355	0.370	64,000	23,050	0.3602	0.310	0.301	0.310	0.297	0.310	76,421	0.3016	1.37%
2021-03-04	0.365	0.360	0.370	0.365	0.365	26,000	9,490	0.3650	0.306	0.301	0.310	0.306	0.306	31,046	0.3057	1.39%
2021-03-03	0.360	0.355	0.360	0.360	0.365	94,000	33,990	0.3616	0.301	0.297	0.301	0.301	0.306	112,244	0.3028	-4.00%
2021-03-02	0.375	0.360	0.375	0.355	0.375	156,000	56,080	0.3595	0.314	0.301	0.314	0.297	0.314	186,277	0.3011	0.00%
2021-03-01	0.375	0.355	0.375	0.360	0.375	14,000	5,170	0.3693	0.314	0.297	0.314	0.301	0.314	16,717	0.3093	4.17%
2021-02-26	0.360	0.345	0.360	0.345	0.360	84,000	29,170	0.3473	0.301	0.289	0.301	0.289	0.301	100,303	0.2908	0.00%
2021-02-25	0.360	0.355	0.360	0.355	0.360	206,000	74,450	0.3614	0.301	0.297	0.301	0.297	0.301	245,981	0.3027	0.00%
2021-02-24	0.360	0.340	0.360	0.340	0.360	590,000	203,890	0.3456	0.301	0.285	0.301	0.285	0.301	704,509	0.2894	-2.70%
2021-02-23	0.370	0.365	0.370	0.365	0.370	190,000	69,370	0.3651	0.310	0.306	0.310	0.306	0.310	226,876	0.3058	-3.90%
2021-02-22	0.385	0.365	0.385	-	-	0	0	-	0.322	0.306	0.322	-	-	0	-	0.00%
2021-02-19	0.385	0.370	0.385	0.385	0.385	26,000	10,010	0.3850	0.322	0.310	0.322	0.322	0.322	31,046	0.3224	0.00%
2021-02-18	0.385	0.360	0.385	-	-	0	0	-	0.322	0.301	0.322	-	-	0	-	0.00%
2021-02-17	0.385	0.370	0.385	0.355	0.385	196,000	70,710	0.3608	0.322	0.310	0.322	0.297	0.322	234,040	0.3021	8.45%
2021-02-16	0.355	0.350	0.360	0.340	0.380	1,494,000	527,860	0.3533	0.297	0.293	0.301	0.285	0.318	1,783,960	0.2959	-10.13%
2021-02-11	0.395	0.365	0.395	0.375	0.395	156,000	59,760	0.3831	0.331	0.306	0.331	0.314	0.331	186,277	0.3208	5.33%
2021-02-10	0.375	0.355	0.375	0.370	0.375	8,000	2,970	0.3713	0.314	0.297	0.314	0.310	0.314	9,553	0.3109	-1.32%
2021-02-09	0.380	0.365	0.380	0.380	0.380	24,000	9,120	0.3800	0.318	0.306	0.318	0.318	0.318	28,658	0.3182	-1.30%
2021-02-08	0.385	0.365	0.390	0.370	0.385	58,000	21,490	0.3705	0.322	0.306	0.327	0.310	0.322	69,257	0.3103	4.05%
2021-02-05	0.370	0.355	0.370	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2021-02-04	0.370	0.355	0.380	0.350	0.370	80,000	28,080	0.3510	0.310	0.297	0.318	0.293	0.310	95,527	0.2939	1.37%
2021-02-03	0.365	0.350	0.370	0.340	0.370	244,000	87,470	0.3585	0.306	0.293	0.310	0.285	0.310	291,356	0.3002	-2.67%
2021-02-02	0.375	0.365	0.375	0.355	0.375	40,000	14,750	0.3688	0.314	0.306	0.314	0.297	0.314	47,763	0.3088	5.63%
2021-02-01	0.355	0.350	0.380	0.355	0.360	176,000	62,860	0.3572	0.297	0.293	0.318	0.297	0.301	210,159	0.2991	-1.39%
2021-01-29	0.360	0.350	0.385	-	-	0	0	-	0.301	0.293	0.322	-	-	0	-	0.00%
2021-01-28	0.360	0.350	0.360	-	-	0	0	-	0.301	0.293	0.301	-	-	0	-	0.00%
2021-01-27	0.360	0.345	0.370	0.345	0.370	86,000	30,350	0.3529	0.301	0.289	0.310	0.289	0.310	102,691	0.2955	0.00%
2021-01-26	0.360	0.340	0.365	0.330	0.365	254,000	85,390	0.3362	0.301	0.285	0.306	0.276	0.306	303,297	0.2815	4.35%
2021-01-25	0.345	0.340	0.345	0.330	0.350	1,130,000	382,470	0.3385	0.289	0.285	0.289	0.276	0.293	1,349,314	0.2835	-4.17%
2021-01-22	0.360	0.350	0.370	0.360	0.360	50,000	17,200	0.3440	0.301	0.293	0.310	0.301	0.301	59,704	0.2881	0.00%
2021-01-21	0.360	0.340	0.360	-	-	0	0	-	0.301	0.285	0.301	-	-	0	-	0.00%
2021-01-20	0.360	0.350	0.360	0.350	0.360	374,000	131,340	0.3512	0.301	0.293	0.301	0.293	0.301	446,587	0.2941	-1.37%
2021-01-19	0.365	0.355	0.365	0.365	0.365	6,000	2,190	0.3650	0.306	0.297	0.306	0.306	0.306	7,164	0.3057	0.00%
2021-01-18	0.365	0.350	0.370	0.355	0.365	342,000	121,920	0.3565	0.306	0.293	0.310	0.297	0.306	408,376	0.2985	0.00%
2021-01-15	0.365	0.365	0.380	0.365	0.375	108,000	39,450	0.3653	0.306	0.306	0.318	0.306	0.314	128,961	0.3059	-3.95%
2021-01-14	0.380	0.370	0.385	0.370	0.390	72,000	27,600	0.3833	0.318	0.310	0.322	0.310	0.327	85,974	0.3210	0.00%
2021-01-13	0.380	0.365	0.380	0.370	0.380	462,000	172,700	0.3738	0.318	0.306	0.318	0.310	0.318	551,666	0.3131	0.00%
2021-01-12	0.380	0.365	0.380	-	-	0	0	-	0.318	0.306	0.318	-	-	0	-	0.00%
2021-01-11	0.380	0.370	0.380	0.365	0.380	64,000	23,430	0.3661	0.318	0.310	0.318	0.306	0.318	76,421	0.3066	-1.30%
2021-01-08	0.385	0.370	0.385	0.365	0.390	70,000	26,300	0.3757	0.322	0.310	0.322	0.306	0.327	83,586	0.3146	2.67%
2021-01-07	0.375	0.375	0.385	0.370	0.375	22,000	8,200	0.3727	0.314	0.314	0.322	0.310	0.314	26,270	0.3121	-3.85%
2021-01-06	0.390	0.370	0.390	0.390	0.390	2,000	780	0.3900	0.327	0.310	0.327	0.327	0.327	2,388	0.3266	2.63%
2021-01-05	0.380	0.365	0.380	0.370	0.380	22,000	8,160	0.3709	0.318	0.306	0.318	0.310	0.318	26,270	0.3106	-2.56%
2021-01-04	0.390	0.365	0.390	0.365	0.390	264,000	97,710	0.3701	0.327	0.306	0.327	0.306	0.327	315,238	0.3100	5.41%
2020-12-31	0.370	0.370	0.385	-	-	0	0	-	0.310	0.310	0.322	-	-	0	-	0.00%
2020-12-30	0.370	0.370	0.390	0.370	0.375	118,000	43,790	0.3711	0.310	0.310	0.327	0.310	0.314	140,902	0.3108	-5.13%
2020-12-29	0.390	0.370	0.390	0.390	0.400	578,000	225,960	0.3909	0.327	0.310	0.327	0.327	0.335	690,180	0.3274	0.00%
2020-12-28	0.390	0.365	0.390	0.365	0.390	106,000	38,740	0.3655	0.327	0.306	0.327	0.306	0.327	126,573	0.3061	1.30%
2020-12-24	0.385	0.360	0.385	-	-	0	0	-	0.322	0.301	0.322	-	-	0	-	-1.28%
2020-12-23	0.390	0.365	0.395	0.360	0.390	198,000	71,740	0.3623	0.327	0.306	0.331	0.301	0.327	236,428	0.3034	4.00%
2020-12-22	0.375	0.360	0.375	0.375	0.375	4,000	1,500	0.3750	0.314	0.301	0.314	0.314	0.314	4,776	0.3140	0.00%
2020-12-21	0.375	0.360	0.375	0.350	0.375	254,000	93,470	0.3680	0.314	0.301	0.314	0.293	0.314	303,297	0.3082	2.74%
2020-12-18	0.365	0.350	0.365	0.345	0.365	490,000	171,870	0.3508	0.306	0.293	0.306	0.289	0.306	585,101	0.2937	5.80%
2020-12-17	0.345	0.340	0.360	-	-	0	0	-	0.289	0.285	0.301	-	-	0	-	0.00%
2020-12-16	0.345	0.340	0.360	0.345	0.345	82,000	28,290	0.3450	0.289	0.285	0.301	0.289	0.289	97,915	0.2889	0.00%
2020-12-15	0.345	0.340	0.345	0.330	0.345	174,000	57,590	0.3310	0.289	0.285	0.289	0.276	0.289	207,770	0.2772	-1.43%
2020-12-14	0.350	0.335	0.350	-	-	0	0	-	0.293	0.281	0.293	-	-	0	-	0.00%
2020-12-11	0.350	0.330	0.350	-	-	0	0	-	0.293	0.276	0.293	-	-	0	-	0.00%
2020-12-10	0.350	0.335	0.350	-	-	0	0	-	0.293	0.281	0.293	-	-	0	-	0.00%
2020-12-09	0.350	0.330	0.350	0.335	0.350	92,000	31,000	0.3370	0.293	0.276	0.293	0.281	0.293	109,856	0.2822	0.00%
2020-12-08	0.350	0.330	0.355	-	-	0	0	-	0.293	0.276	0.297	-	-	0	-	0.00%
2020-12-07	0.350	0.335	0.350	-	-	0	0	-	0.293	0.281	0.293	-	-	0	-	-4.11%
2020-12-04	0.365	0.340	0.365	0.340	0.370	56,000	20,020	0.3575	0.306	0.285	0.306	0.285	0.310	66,869	0.2994	-1.35%
2020-12-03	0.370	0.355	0.370	0.345	0.370	40,000	14,550	0.3638	0.310	0.297	0.310	0.289	0.310	47,763	0.3046	-1.33%
2020-12-02	0.375	0.355	0.375	0.350	0.375	140,000	50,140	0.3581	0.314	0.297	0.314	0.293	0.314	167,172	0.2999	4.17%
2020-12-01	0.360	0.345	0.360	0.340	0.360	66,000	22,800	0.3455	0.301	0.289	0.301	0.285	0.301	78,809	0.2893	2.86%
2020-11-30	0.350	0.345	0.355	0.335	0.350	128,000	44,420	0.3470	0.293	0.289	0.297	0.281	0.293	152,843	0.2906	9.38%
2020-11-27	0.320	0.315	0.330	-	-	0	0	-	0.268	0.264	0.276	-	-	0	-	0.00%
2020-11-26	0.320	0.315	0.330	-	-	0	0	-	0.268	0.264	0.276	-	-	0	-	0.00%
2020-11-25	0.320	0.320	0.330	0.310	0.320	366,000	117,000	0.3197	0.268	0.268	0.276	0.260	0.268	437,034	0.2677	0.00%
2020-11-24	0.320	0.320	0.330	0.315	0.315	30,000	9,450	0.3150	0.268	0.268	0.276	0.264	0.264	35,822	0.2638	-1.54%
2020-11-23	0.325	0.315	0.330	0.310	0.325	82,000	25,850	0.3152	0.272	0.264	0.276	0.260	0.272	97,915	0.2640	-4.41%
2020-11-20	0.340	0.325	0.340	0.340	0.340	2,000	680	0.3400	0.285	0.272	0.285	0.285	0.285	2,388	0.2847	3.03%
2020-11-19	0.330	0.330	0.335	0.310	0.330	54,000	16,920	0.3133	0.276	0.276	0.281	0.260	0.276	64,480	0.2624	-4.35%
2020-11-18	0.345	0.320	0.345	-	-	0	0	-	0.289	0.268	0.289	-	-	0	-	-1.43%
2020-11-17	0.350	0.325	0.360	-	-	0	0	-	0.293	0.272	0.301	-	-	0	-	0.00%
2020-11-16	0.350	0.330	0.360	0.350	0.350	40,000	14,000	0.3500	0.293	0.276	0.301	0.293	0.293	47,763	0.2931	0.00%
2020-11-13	0.350	0.350	0.370	0.335	0.345	286,000	97,200	0.3399	0.293	0.293	0.310	0.281	0.289	341,508	0.2846	2.94%
2020-11-12	0.340	0.320	0.360	0.330	0.340	20,000	6,720	0.3360	0.285	0.268	0.301	0.276	0.285	23,882	0.2814	3.03%
2020-11-11	0.330	0.315	0.350	0.310	0.330	201,513	66,179	0.3284	0.276	0.264	0.293	0.260	0.276	240,623	0.2750	6.45%
2020-11-10	0.310	0.310	0.325	0.310	0.310	66,516	20,619	0.3100	0.260	0.260	0.272	0.260	0.260	79,426	0.2596	0.00%
2020-11-09	0.310	0.300	0.305	-	-	0	0	-	0.260	0.251	0.255	-	-	0	-	0.00%
2020-11-06	0.310	0.305	0.310	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2020-11-05	0.310	0.305	0.310	0.305	0.315	20,000	6,180	0.3090	0.260	0.255	0.260	0.255	0.264	23,882	0.2588	-7.46%
2020-11-04	0.335	0.315	0.340	-	-	0	0	-	0.281	0.264	0.285	-	-	0	-	0.00%
2020-11-03	0.335	0.315	0.340	0.315	0.335	109,971	34,700	0.3155	0.281	0.264	0.285	0.264	0.281	131,315	0.2643	-2.90%
2020-11-02	0.345	0.315	0.345	0.315	0.345	8,000	2,580	0.3225	0.289	0.264	0.289	0.264	0.289	9,553	0.2701	4.55%
2020-10-30	0.330	0.320	0.350	-	-	0	0	-	0.276	0.268	0.293	-	-	0	-	0.00%
2020-10-29	0.330	0.330	0.340	0.315	0.340	42,000	13,300	0.3167	0.276	0.276	0.285	0.264	0.285	50,151	0.2652	-4.35%
2020-10-28	0.345	0.330	0.345	-	-	0	0	-	0.289	0.276	0.289	-	-	0	-	-8.00%
2020-10-27	0.375	0.305	0.440	0.320	0.375	122,000	39,160	0.3210	0.314	0.255	0.368	0.268	0.314	145,678	0.2688	15.38%
2020-10-23	0.325	0.305	0.325	0.310	0.325	22,000	6,850	0.3114	0.272	0.255	0.272	0.260	0.272	26,270	0.2608	0.00%
2020-10-22	0.325	0.310	0.325	0.310	0.325	82,000	25,450	0.3104	0.272	0.260	0.272	0.260	0.272	97,915	0.2599	-1.52%
2020-10-21	0.330	0.310	0.345	-	-	0	0	-	0.276	0.260	0.289	-	-	0	-	0.00%
2020-10-20	0.330	0.315	0.330	-	-	0	0	-	0.276	0.264	0.276	-	-	0	-	0.00%
2020-10-19	0.330	0.315	0.330	-	-	0	0	-	0.276	0.264	0.276	-	-	0	-	-5.71%
2020-10-16	0.350	0.325	0.350	-	-	0	0	-	0.293	0.272	0.293	-	-	0	-	-1.41%
2020-10-15	0.355	0.320	0.355	-	-	0	0	-	0.297	0.268	0.297	-	-	0	-	0.00%
2020-10-14	0.355	0.305	0.360	-	-	0	0	-	0.297	0.255	0.301	-	-	0	-	0.00%
2020-10-12	0.355	0.330	0.355	0.320	0.355	184,000	60,980	0.3314	0.297	0.276	0.297	0.268	0.297	219,711	0.2775	-1.39%
2020-10-09	0.360	0.340	0.360	0.330	0.375	208,000	70,470	0.3388	0.301	0.285	0.301	0.276	0.314	248,369	0.2837	5.88%
2020-10-08	0.340	0.315	0.340	-	-	0	0	-	0.285	0.264	0.285	-	-	0	-	0.00%
2020-10-07	0.340	0.330	0.340	0.330	0.340	14,000	4,640	0.3314	0.285	0.276	0.285	0.276	0.285	16,717	0.2776	3.03%
2020-10-06	0.330	0.320	0.330	0.320	0.330	18,000	5,780	0.3211	0.276	0.268	0.276	0.268	0.276	21,493	0.2689	6.45%
2020-10-05	0.310	0.310	0.330	0.305	0.330	56,000	17,910	0.3198	0.260	0.260	0.276	0.255	0.276	66,869	0.2678	-6.06%
2020-09-30	0.330	0.305	0.330	-	-	0	0	-	0.276	0.255	0.276	-	-	0	-	0.00%
2020-09-29	0.330	0.305	0.330	0.330	0.330	30,000	9,900	0.3300	0.276	0.255	0.276	0.276	0.276	35,822	0.2764	0.00%
2020-09-28	0.330	0.320	0.350	0.305	0.360	310,000	98,530	0.3178	0.276	0.268	0.293	0.255	0.301	370,166	0.2662	8.20%
2020-09-25	0.305	0.305	0.315	0.300	0.315	30,000	9,070	0.3023	0.255	0.255	0.264	0.251	0.264	35,822	0.2532	-1.61%
2020-09-24	0.310	0.310	0.315	0.300	0.310	26,000	7,840	0.3015	0.260	0.260	0.264	0.251	0.260	31,046	0.2525	-1.59%
2020-09-23	0.315	0.305	0.315	0.315	0.315	32,000	10,080	0.3150	0.264	0.255	0.264	0.264	0.264	38,211	0.2638	0.00%
2020-09-22	0.315	0.305	0.315	-	-	0	0	-	0.264	0.255	0.264	-	-	0	-	0.00%
2020-09-21	0.315	0.305	0.320	0.300	0.315	106,000	31,870	0.3007	0.264	0.255	0.268	0.251	0.264	126,573	0.2518	0.00%
2020-09-18	0.315	0.305	0.315	0.295	0.320	42,000	12,710	0.3026	0.264	0.255	0.264	0.247	0.268	50,151	0.2534	5.00%
2020-09-17	0.300	0.295	0.305	-	-	0	0	-	0.251	0.247	0.255	-	-	0	-	0.00%
2020-09-16	0.300	0.295	0.305	-	-	0	0	-	0.251	0.247	0.255	-	-	0	-	0.00%
2020-09-15	0.300	0.300	0.305	0.290	0.295	144,000	42,470	0.2949	0.251	0.251	0.255	0.243	0.247	171,948	0.2470	1.69%
2020-09-14	0.295	0.295	0.305	-	-	0	0	-	0.247	0.247	0.255	-	-	0	-	0.00%
2020-09-11	0.295	0.295	0.300	0.290	0.290	10,000	2,900	0.2900	0.247	0.247	0.251	0.243	0.243	11,941	0.2429	-1.67%
2020-09-10	0.300	0.280	0.300	0.280	0.300	130,000	37,110	0.2855	0.251	0.234	0.251	0.234	0.251	155,231	0.2391	3.45%
2020-09-09	0.290	0.280	0.290	0.290	0.290	110,000	31,900	0.2900	0.243	0.234	0.243	0.243	0.243	131,349	0.2429	0.00%
2020-09-08	0.290	0.285	0.290	0.255	0.310	398,000	112,000	0.2814	0.243	0.239	0.243	0.214	0.260	475,245	0.2357	-6.45%
2020-09-07	0.310	0.310	0.325	0.310	0.325	52,000	16,870	0.3244	0.260	0.260	0.272	0.260	0.272	62,092	0.2717	-8.82%
2020-09-04	0.340	0.325	0.340	0.300	0.340	78,000	24,990	0.3204	0.285	0.272	0.285	0.251	0.285	93,138	0.2683	-4.23%
2020-09-03	0.355	0.350	0.355	0.295	0.360	84,000	26,950	0.3208	0.297	0.293	0.297	0.247	0.301	100,303	0.2687	18.33%
2020-09-02	0.300	0.290	0.320	-	-	0	0	-	0.251	0.243	0.268	-	-	0	-	0.00%
2020-09-01	0.300	0.300	0.320	0.300	0.320	62,000	19,760	0.3187	0.251	0.251	0.268	0.251	0.268	74,033	0.2669	-0.99%
2020-08-31	0.320	0.320	0.370	-	-	0	0	-	0.254	0.254	0.293	-	-	0	-	0.00%
2020-08-28	0.320	0.315	0.345	-	-	0	0	-	0.254	0.250	0.274	-	-	0	-	0.00%
2020-08-27	0.320	0.315	0.320	-	-	0	0	-	0.254	0.250	0.254	-	-	0	-	-1.54%
2020-08-26	0.325	0.320	0.345	0.325	0.340	80,000	26,770	0.3346	0.258	0.254	0.274	0.258	0.270	100,886	0.2653	-4.41%
2020-08-25	0.340	0.320	0.345	0.310	0.340	28,000	9,100	0.3250	0.270	0.254	0.274	0.246	0.270	35,310	0.2577	4.62%
2020-08-24	0.325	0.300	0.325	-	-	0	0	-	0.258	0.238	0.258	-	-	0	-	0.00%
2020-08-21	0.325	0.315	0.325	-	-	0	0	-	0.258	0.250	0.258	-	-	0	-	0.00%
2020-08-20	0.325	0.315	0.345	0.310	0.325	96,000	30,060	0.3131	0.258	0.250	0.274	0.246	0.258	121,063	0.2483	3.17%
2020-08-19	0.315	0.305	0.315	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	0.00%
2020-08-18	0.315	0.310	0.330	0.310	0.315	36,000	11,330	0.3147	0.250	0.246	0.262	0.246	0.250	45,399	0.2496	0.00%
2020-08-17	0.315	0.310	0.315	0.310	0.335	98,000	31,250	0.3189	0.250	0.246	0.250	0.246	0.266	123,586	0.2529	-5.97%
2020-08-14	0.335	0.335	0.345	0.325	0.360	322,000	111,770	0.3471	0.266	0.266	0.274	0.258	0.285	406,067	0.2753	1.52%
2020-08-13	0.330	0.315	0.335	0.305	0.335	360,000	116,070	0.3224	0.262	0.250	0.266	0.242	0.266	453,988	0.2557	8.20%
2020-08-12	0.305	0.305	0.325	0.305	0.305	104,000	31,720	0.3050	0.242	0.242	0.258	0.242	0.242	131,152	0.2419	0.00%
2020-08-11	0.305	0.295	0.310	0.275	0.305	352,000	103,920	0.2952	0.242	0.234	0.246	0.218	0.242	443,899	0.2341	7.02%
2020-08-10	0.285	0.275	0.285	-	-	0	0	-	0.226	0.218	0.226	-	-	0	-	0.00%
2020-08-07	0.285	0.270	0.285	-	-	0	0	-	0.226	0.214	0.226	-	-	0	-	0.00%
2020-08-06	0.285	0.275	0.285	-	-	0	0	-	0.226	0.218	0.226	-	-	0	-	0.00%
2020-08-05	0.285	0.275	0.285	-	-	0	0	-	0.226	0.218	0.226	-	-	0	-	0.00%
2020-08-04	0.285	0.275	0.285	-	-	0	0	-	0.226	0.218	0.226	-	-	0	-	0.00%
2020-08-03	0.285	0.275	0.285	0.270	0.285	374,000	103,330	0.2763	0.226	0.218	0.226	0.214	0.226	471,643	0.2191	-3.39%
2020-07-31	0.295	0.280	0.295	-	-	0	0	-	0.234	0.222	0.234	-	-	0	-	0.00%
2020-07-30	0.295	0.285	0.295	0.290	0.295	32,000	9,290	0.2903	0.234	0.226	0.234	0.230	0.234	40,354	0.2302	1.72%
2020-07-29	0.290	0.280	0.295	-	-	0	0	-	0.230	0.222	0.234	-	-	0	-	0.00%
2020-07-28	0.290	0.280	0.290	-	-	0	0	-	0.230	0.222	0.230	-	-	0	-	0.00%
2020-07-27	0.290	0.280	0.290	-	-	0	0	-	0.230	0.222	0.230	-	-	0	-	0.00%
2020-07-24	0.290	0.275	0.290	0.275	0.290	226,000	63,550	0.2812	0.230	0.218	0.230	0.218	0.230	285,004	0.2230	-1.69%
2020-07-23	0.295	0.285	0.295	0.295	0.300	28,000	8,270	0.2954	0.234	0.226	0.234	0.234	0.238	35,310	0.2342	-1.67%
2020-07-22	0.300	0.290	0.300	0.290	0.300	122,000	35,940	0.2946	0.238	0.230	0.238	0.230	0.238	153,852	0.2336	-1.64%
2020-07-21	0.305	0.285	0.305	-	-	0	0	-	0.242	0.226	0.242	-	-	0	-	0.00%
2020-07-20	0.305	0.295	0.305	0.305	0.305	100,000	30,500	0.3050	0.242	0.234	0.242	0.242	0.242	126,108	0.2419	1.67%
2020-07-17	0.300	0.290	0.300	-	-	0	0	-	0.238	0.230	0.238	-	-	0	-	0.00%
2020-07-16	0.300	0.290	0.305	0.295	0.300	16,000	4,730	0.2956	0.238	0.230	0.242	0.234	0.238	20,177	0.2344	-1.64%
2020-07-15	0.305	0.290	0.305	0.295	0.300	64,000	18,910	0.2955	0.242	0.230	0.242	0.234	0.238	80,709	0.2343	0.00%
2020-07-14	0.305	0.290	0.305	-	-	0	0	-	0.242	0.230	0.242	-	-	0	-	0.00%
2020-07-13	0.305	0.305	0.310	0.280	0.305	418,000	122,610	0.2933	0.242	0.242	0.246	0.222	0.242	527,131	0.2326	-1.61%
2020-07-10	0.310	0.295	0.310	0.295	0.315	36,000	10,730	0.2981	0.246	0.234	0.246	0.234	0.250	45,399	0.2363	-3.12%
2020-07-09	0.320	0.290	0.320	0.320	0.320	2,000	640	0.3200	0.254	0.230	0.254	0.254	0.254	2,522	0.2538	4.92%
2020-07-08	0.305	0.295	0.305	0.310	0.310	2,000	620	0.3100	0.242	0.234	0.242	0.246	0.246	2,522	0.2458	0.00%
2020-07-07	0.305	0.295	0.310	0.280	0.340	3,040,000	897,530	0.2952	0.242	0.234	0.246	0.222	0.270	3,833,677	0.2341	1.67%
2020-07-06	0.300	0.290	0.300	0.290	0.300	82,000	24,300	0.2963	0.238	0.230	0.238	0.230	0.238	103,408	0.2350	-1.64%
2020-07-03	0.305	0.285	0.305	0.290	0.305	172,000	50,010	0.2908	0.242	0.226	0.242	0.230	0.242	216,905	0.2306	-3.17%
2020-07-02	0.315	0.285	0.315	0.280	0.315	144,000	43,350	0.3010	0.250	0.226	0.250	0.222	0.250	181,595	0.2387	0.00%
2020-06-30	0.315	0.300	0.315	0.300	0.315	256,000	78,410	0.3063	0.250	0.238	0.250	0.238	0.250	322,836	0.2429	5.00%
2020-06-29	0.300	0.280	0.300	0.285	0.300	116,000	34,110	0.2941	0.238	0.222	0.238	0.226	0.238	146,285	0.2332	3.45%
2020-06-26	0.290	0.275	0.290	-	-	0	0	-	0.230	0.218	0.230	-	-	0	-	-1.69%
2020-06-24	0.295	0.285	0.295	0.270	0.285	88,000	24,650	0.2801	0.234	0.226	0.234	0.214	0.226	110,975	0.2221	7.27%
2020-06-23	0.275	0.270	0.285	0.275	0.275	30,000	8,250	0.2750	0.218	0.214	0.226	0.218	0.218	37,832	0.2181	0.00%
2020-06-22	0.275	0.270	0.285	0.270	0.275	84,000	22,730	0.2706	0.218	0.214	0.226	0.214	0.218	105,931	0.2146	0.00%
2020-06-19	0.275	0.265	0.285	-	-	0	0	-	0.218	0.210	0.226	-	-	0	-	0.00%
2020-06-18	0.275	0.275	0.285	0.270	0.280	266,000	73,540	0.2765	0.218	0.218	0.226	0.214	0.222	335,447	0.2192	-5.17%
2020-06-17	0.290	0.285	0.295	0.290	0.295	116,000	33,790	0.2913	0.230	0.226	0.234	0.230	0.234	146,285	0.2310	0.00%
2020-06-16	0.290	0.280	0.295	0.285	0.285	34,000	9,690	0.2850	0.230	0.222	0.234	0.226	0.226	42,877	0.2260	1.75%
2020-06-15	0.285	0.270	0.285	0.270	0.280	74,000	20,550	0.2777	0.226	0.214	0.226	0.214	0.222	93,320	0.2202	-1.72%
2020-06-12	0.290	0.270	0.290	0.275	0.285	92,000	25,890	0.2814	0.230	0.214	0.230	0.218	0.226	116,019	0.2232	0.00%
2020-06-11	0.290	0.280	0.290	-	-	0	0	-	0.230	0.222	0.230	-	-	0	-	-1.69%
2020-06-10	0.295	0.280	0.295	-	-	0	0	-	0.234	0.222	0.234	-	-	0	-	0.00%
2020-06-09	0.295	0.270	0.295	0.290	0.290	12,000	3,450	0.2875	0.234	0.214	0.234	0.230	0.230	15,133	0.2280	3.51%
2020-06-08	0.285	0.270	0.285	0.275	0.285	60,000	16,690	0.2782	0.226	0.214	0.226	0.218	0.226	75,665	0.2206	0.00%
2020-06-05	0.285	0.275	0.285	0.265	0.270	40,000	10,830	0.2708	0.226	0.218	0.226	0.210	0.214	50,443	0.2147	-1.72%
2020-06-04	0.290	0.285	0.295	0.250	0.300	210,000	59,420	0.2830	0.230	0.226	0.234	0.198	0.238	264,826	0.2244	-3.33%
2020-06-03	0.300	0.300	0.310	0.295	0.300	60,000	17,750	0.2958	0.238	0.238	0.246	0.234	0.238	75,665	0.2346	3.45%
2020-06-02	0.290	0.285	0.290	0.285	0.300	382,000	110,010	0.2880	0.230	0.226	0.230	0.226	0.238	481,732	0.2284	1.75%
2020-06-01	0.285	0.265	0.285	-	-	0	0	-	0.226	0.210	0.226	-	-	0	-	0.00%
2020-05-29	0.285	0.265	0.285	0.270	0.270	12,000	3,270	0.2725	0.226	0.210	0.226	0.214	0.214	15,133	0.2161	0.00%
2020-05-28	0.285	0.270	0.285	-	-	0	0	-	0.226	0.214	0.226	-	-	0	-	-1.72%
2020-05-27	0.290	0.270	0.290	-	-	0	0	-	0.230	0.214	0.230	-	-	0	-	0.00%
2020-05-26	0.290	0.270	0.290	-	-	0	0	-	0.230	0.214	0.230	-	-	0	-	0.00%
2020-05-25	0.290	0.270	0.290	-	-	2,000	580	0.2900	0.230	0.214	0.230	-	-	2,522	0.2300	3.57%
2020-05-22	0.280	0.270	0.285	0.280	0.295	224,000	63,930	0.2854	0.222	0.214	0.226	0.222	0.234	282,481	0.2263	-3.45%
2020-05-21	0.290	0.285	0.295	0.290	0.290	12,000	3,480	0.2900	0.230	0.226	0.234	0.230	0.230	15,133	0.2300	1.75%
2020-05-20	0.285	0.275	0.290	0.280	0.285	76,000	21,320	0.2805	0.226	0.218	0.230	0.222	0.226	95,842	0.2224	-3.39%
2020-05-19	0.295	0.280	0.300	0.295	0.295	336,000	99,120	0.2950	0.234	0.222	0.238	0.234	0.234	423,722	0.2339	0.00%
2020-05-18	0.295	0.275	0.300	-	-	0	0	-	0.234	0.218	0.238	-	-	0	-	0.00%
2020-05-15	0.295	0.275	0.300	-	-	0	0	-	0.234	0.218	0.238	-	-	0	-	0.00%
2020-05-14	0.295	0.280	0.300	-	-	0	0	-	0.234	0.222	0.238	-	-	0	-	0.00%
2020-05-13	0.295	0.280	0.300	-	-	0	0	-	0.234	0.222	0.238	-	-	0	-	0.00%
2020-05-12	0.295	0.280	0.300	-	-	0	0	-	0.234	0.222	0.238	-	-	0	-	-1.67%
2020-05-11	0.300	0.280	0.305	-	-	0	0	-	0.238	0.222	0.242	-	-	0	-	0.00%
2020-05-08	0.300	0.275	0.300	0.300	0.300	2,000	600	0.3000	0.238	0.218	0.238	0.238	0.238	2,522	0.2379	1.69%
2020-05-07	0.295	0.275	0.295	-	-	0	0	-	0.234	0.218	0.234	-	-	0	-	0.00%
2020-05-06	0.295	0.280	0.295	0.275	0.295	228,000	63,620	0.2790	0.234	0.222	0.234	0.218	0.234	287,526	0.2213	3.51%
2020-05-05	0.285	0.270	0.290	-	-	0	0	-	0.226	0.214	0.230	-	-	0	-	0.00%
2020-05-04	0.285	0.270	0.285	-	-	6,000	1,650	0.2750	0.226	0.214	0.226	-	-	7,566	0.2181	0.00%
2020-04-29	0.285	0.275	0.285	0.275	0.285	20,000	5,520	0.2760	0.226	0.218	0.226	0.218	0.226	25,222	0.2189	-1.72%
2020-04-28	0.290	0.280	0.290	0.285	0.290	116,000	33,120	0.2855	0.230	0.222	0.230	0.226	0.230	146,285	0.2264	-3.33%
2020-04-27	0.300	0.280	0.300	0.300	0.300	2,000	600	0.3000	0.238	0.222	0.238	0.238	0.238	2,522	0.2379	1.69%
2020-04-24	0.295	0.275	0.295	0.295	0.295	2,000	590	0.2950	0.234	0.218	0.234	0.234	0.234	2,522	0.2339	1.72%
2020-04-23	0.290	0.280	0.290	0.270	0.290	18,000	4,950	0.2750	0.230	0.222	0.230	0.214	0.230	22,699	0.2181	5.45%
2020-04-22	0.275	0.270	0.290	0.275	0.280	548,000	150,710	0.2750	0.218	0.214	0.230	0.218	0.222	691,071	0.2181	-1.79%
2020-04-21	0.280	0.270	0.280	0.270	0.285	324,000	89,020	0.2748	0.222	0.214	0.222	0.214	0.226	408,589	0.2179	-3.45%
2020-04-20	0.290	0.270	0.290	-	-	0	0	-	0.230	0.214	0.230	-	-	0	-	0.00%
2020-04-17	0.290	0.280	0.290	0.290	0.290	10,000	2,900	0.2900	0.230	0.222	0.230	0.230	0.230	12,611	0.2300	0.00%
2020-04-16	0.290	0.280	0.290	0.280	0.290	146,000	41,590	0.2849	0.230	0.222	0.230	0.222	0.230	184,117	0.2259	0.00%
2020-04-15	0.290	0.280	0.290	-	-	0	0	-	0.230	0.222	0.230	-	-	0	-	0.00%
2020-04-14	0.290	0.285	0.290	0.290	0.295	38,000	11,110	0.2924	0.230	0.226	0.230	0.230	0.234	47,921	0.2318	-3.33%
2020-04-09	0.300	0.290	0.300	0.285	0.300	148,000	42,600	0.2878	0.238	0.230	0.238	0.226	0.238	186,640	0.2282	-1.64%
2020-04-08	0.305	0.290	0.305	0.290	0.305	60,000	17,440	0.2907	0.242	0.230	0.242	0.230	0.242	75,665	0.2305	0.00%
2020-04-07	0.305	0.300	0.305	-	-	0	0	-	0.242	0.238	0.242	-	-	0	-	0.00%
2020-04-06	0.305	0.295	0.305	0.280	0.305	930,000	266,040	0.2861	0.242	0.234	0.242	0.222	0.242	1,172,802	0.2268	1.67%
2020-04-03	0.300	0.285	0.300	0.285	0.300	68,000	19,470	0.2863	0.238	0.226	0.238	0.226	0.238	85,753	0.2270	0.00%
2020-04-02	0.300	0.290	0.310	0.280	0.300	1,070,000	300,580	0.2809	0.238	0.230	0.246	0.222	0.238	1,349,353	0.2228	0.00%
2020-04-01	0.300	0.295	0.300	0.290	0.290	42,000	12,200	0.2905	0.238	0.234	0.238	0.230	0.230	52,965	0.2303	0.00%
2020-03-31	0.300	0.290	0.300	0.290	0.295	360,000	105,870	0.2941	0.238	0.230	0.238	0.230	0.234	453,988	0.2332	0.00%
2020-03-30	0.300	0.300	0.310	0.295	0.320	144,000	42,970	0.2984	0.238	0.238	0.246	0.234	0.254	181,595	0.2366	-9.09%
2020-03-27	0.330	0.305	0.330	0.290	0.330	242,000	73,700	0.3045	0.262	0.242	0.262	0.230	0.262	305,181	0.2415	0.00%
2020-03-26	0.330	0.280	0.330	-	-	0	0	-	0.262	0.222	0.262	-	-	0	-	0.00%
2020-03-25	0.330	0.310	0.330	0.330	0.330	22,000	6,960	0.3164	0.262	0.246	0.262	0.262	0.262	27,744	0.2509	0.00%
2020-03-24	0.330	0.305	0.330	-	-	0	0	-	0.262	0.242	0.262	-	-	0	-	0.00%
2020-03-23	0.330	0.285	0.330	-	-	0	0	-	0.262	0.226	0.262	-	-	0	-	-1.49%
2020-03-20	0.335	0.310	0.335	0.335	0.335	4,000	1,340	0.3350	0.266	0.246	0.266	0.266	0.266	5,044	0.2656	4.69%
2020-03-19	0.320	0.320	0.340	0.300	0.330	312,000	98,450	0.3155	0.254	0.254	0.270	0.238	0.262	393,456	0.2502	-11.11%
2020-03-18	0.360	0.330	0.360	0.325	0.360	390,000	128,940	0.3306	0.285	0.262	0.285	0.258	0.285	491,820	0.2622	-2.70%
2020-03-17	0.370	0.330	0.370	-	-	2,000	740	0.3700	0.293	0.262	0.293	-	-	2,522	0.2934	4.23%
2020-03-16	0.355	0.355	0.375	0.355	0.365	142,000	51,080	0.3597	0.282	0.282	0.297	0.282	0.289	179,073	0.2852	-8.97%
2020-03-13	0.390	0.360	0.395	0.360	0.390	4,000	1,500	0.3750	0.309	0.285	0.313	0.285	0.309	5,044	0.2974	6.85%
2020-03-12	0.365	0.365	0.395	0.365	0.395	142,000	53,320	0.3755	0.289	0.289	0.313	0.289	0.313	179,073	0.2978	-7.59%
2020-03-11	0.395	0.380	0.400	0.380	0.425	104,000	42,520	0.4088	0.313	0.301	0.317	0.301	0.337	131,152	0.3242	-5.95%
2020-03-10	0.420	0.390	0.425	0.380	0.420	124,000	47,200	0.3806	0.333	0.309	0.337	0.301	0.333	156,374	0.3018	5.00%
2020-03-09	0.400	0.370	0.400	-	-	0	0	-	0.317	0.293	0.317	-	-	0	-	0.00%
2020-03-06	0.400	0.375	0.400	-	-	0	0	-	0.317	0.297	0.317	-	-	0	-	0.00%
2020-03-05	0.400	0.380	0.405	0.400	0.400	242,000	96,800	0.4000	0.317	0.301	0.321	0.317	0.317	305,181	0.3172	0.00%
2020-03-04	0.400	0.380	0.410	0.400	0.400	630,000	252,000	0.4000	0.317	0.301	0.325	0.317	0.317	794,479	0.3172	0.00%
2020-03-03	0.400	0.375	0.400	0.395	0.400	144,000	57,100	0.3965	0.317	0.297	0.317	0.313	0.317	181,595	0.3144	0.00%
2020-03-02	0.400	0.370	0.400	0.365	0.420	420,000	167,700	0.3993	0.317	0.293	0.317	0.289	0.333	529,653	0.3166	12.68%
2020-02-28	0.355	0.350	0.360	0.350	0.365	38,000	13,370	0.3518	0.282	0.278	0.285	0.278	0.289	47,921	0.2790	-2.74%
2020-02-27	0.365	0.360	0.370	-	-	0	0	-	0.289	0.285	0.293	-	-	0	-	0.00%
2020-02-26	0.365	0.360	0.370	0.365	0.370	76,000	27,800	0.3658	0.289	0.285	0.293	0.289	0.293	95,842	0.2901	0.00%
2020-02-25	0.365	0.355	0.370	0.355	0.380	100,000	36,610	0.3661	0.289	0.282	0.293	0.282	0.301	126,108	0.2903	-2.67%
2020-02-24	0.375	0.355	0.375	0.360	0.375	120,000	43,250	0.3604	0.297	0.282	0.297	0.285	0.297	151,329	0.2858	1.35%
2020-02-21	0.370	0.360	0.380	0.360	0.380	140,000	51,820	0.3701	0.293	0.285	0.301	0.285	0.301	176,551	0.2935	-1.33%
2020-02-20	0.375	0.365	0.380	0.365	0.385	248,000	91,980	0.3709	0.297	0.289	0.301	0.289	0.305	312,747	0.2941	-1.32%
2020-02-19	0.380	0.360	0.385	0.365	0.385	148,000	55,270	0.3734	0.301	0.285	0.305	0.289	0.305	186,640	0.2961	1.33%
2020-02-18	0.375	0.355	0.385	0.350	0.375	72,000	25,350	0.3521	0.297	0.282	0.305	0.278	0.297	90,798	0.2792	4.17%
2020-02-17	0.360	0.355	0.370	0.340	0.360	334,000	114,630	0.3432	0.285	0.282	0.293	0.270	0.285	421,200	0.2722	0.00%
2020-02-14	0.360	0.360	0.375	0.360	0.370	122,000	44,760	0.3669	0.285	0.285	0.297	0.285	0.293	153,852	0.2909	-4.00%
2020-02-13	0.375	0.365	0.375	0.365	0.375	50,000	18,480	0.3696	0.297	0.289	0.297	0.289	0.297	63,054	0.2931	1.35%
2020-02-12	0.370	0.365	0.375	0.360	0.380	148,000	54,070	0.3653	0.293	0.289	0.297	0.285	0.301	186,640	0.2897	-3.90%
2020-02-11	0.385	0.370	0.385	0.375	0.390	58,000	21,840	0.3766	0.305	0.293	0.305	0.297	0.309	73,143	0.2986	-1.28%
2020-02-10	0.390	0.370	0.395	0.375	0.390	88,000	33,470	0.3803	0.309	0.293	0.313	0.297	0.309	110,975	0.3016	1.30%
2020-02-07	0.385	0.375	0.390	-	-	0	0	-	0.305	0.297	0.309	-	-	0	-	0.00%
2020-02-06	0.385	0.375	0.385	0.375	0.385	56,000	21,060	0.3761	0.305	0.297	0.305	0.297	0.305	70,620	0.2982	0.00%
2020-02-05	0.385	0.370	0.390	0.375	0.395	220,000	82,890	0.3768	0.305	0.293	0.309	0.297	0.313	277,437	0.2988	0.00%
2020-02-04	0.385	0.370	0.395	0.375	0.380	130,000	49,090	0.3776	0.305	0.293	0.313	0.297	0.301	163,940	0.2994	-3.75%
2020-02-03	0.400	0.380	0.400	0.350	0.400	522,000	187,390	0.3590	0.317	0.301	0.317	0.278	0.317	658,283	0.2847	0.00%
2020-01-31	0.400	0.365	0.400	0.400	0.400	88,000	35,200	0.4000	0.317	0.289	0.317	0.317	0.317	110,975	0.3172	-1.23%
2020-01-30	0.405	0.380	0.405	0.390	0.405	18,000	7,050	0.3917	0.321	0.301	0.321	0.309	0.321	22,699	0.3106	1.25%
2020-01-29	0.400	0.380	0.405	0.375	0.400	12,000	4,750	0.3958	0.317	0.301	0.321	0.297	0.317	15,133	0.3139	-1.23%
2020-01-24	0.405	0.390	0.405	-	-	0	0	-	0.321	0.309	0.321	-	-	0	-	0.00%
2020-01-23	0.405	0.385	0.410	0.405	0.405	18,000	7,290	0.4050	0.321	0.305	0.325	0.321	0.321	22,699	0.3212	-1.22%
2020-01-22	0.410	0.395	0.415	-	-	0	0	-	0.325	0.313	0.329	-	-	0	-	0.00%
2020-01-21	0.410	0.395	0.415	0.400	0.410	180,000	72,150	0.4008	0.325	0.313	0.329	0.317	0.325	226,994	0.3178	-2.38%
2020-01-20	0.420	0.405	0.420	0.405	0.420	28,000	11,400	0.4071	0.333	0.321	0.333	0.321	0.333	35,310	0.3229	0.00%
2020-01-17	0.420	0.400	0.425	0.405	0.420	54,000	22,140	0.4100	0.333	0.317	0.337	0.321	0.333	68,098	0.3251	1.20%
2020-01-16	0.415	0.410	0.420	0.415	0.435	98,000	40,960	0.4180	0.329	0.325	0.333	0.329	0.345	123,586	0.3314	0.00%
2020-01-15	0.415	0.410	0.425	0.410	0.460	280,000	118,860	0.4245	0.329	0.325	0.337	0.325	0.365	353,102	0.3366	0.00%
2020-01-14	0.415	0.405	0.415	-	-	0	0	-	0.329	0.321	0.329	-	-	0	-	0.00%
2020-01-13	0.415	0.410	0.435	0.410	0.475	270,000	114,800	0.4252	0.329	0.325	0.345	0.325	0.377	340,491	0.3372	1.22%
2020-01-10	0.410	0.400	0.415	0.395	0.405	224,000	89,930	0.4015	0.325	0.317	0.329	0.313	0.321	282,481	0.3184	0.00%
2020-01-09	0.410	0.410	0.425	0.410	0.410	26,000	10,660	0.4100	0.325	0.325	0.337	0.325	0.325	32,788	0.3251	-3.53%
2020-01-08	0.425	0.405	0.425	0.410	0.425	100,000	41,890	0.4189	0.337	0.321	0.337	0.325	0.337	126,108	0.3322	1.19%
2020-01-07	0.420	0.405	0.420	0.405	0.425	116,000	48,020	0.4140	0.333	0.321	0.333	0.321	0.337	146,285	0.3283	1.20%
2020-01-06	0.415	0.410	0.425	0.415	0.435	56,000	23,560	0.4207	0.329	0.325	0.337	0.329	0.345	70,620	0.3336	-2.35%
2020-01-03	0.425	0.415	0.440	0.425	0.440	40,000	17,150	0.4288	0.337	0.329	0.349	0.337	0.349	50,443	0.3400	0.00%
2020-01-02	0.425	0.425	0.435	0.410	0.425	256,000	107,480	0.4198	0.337	0.337	0.345	0.325	0.337	322,836	0.3329	1.19%
2019-12-31	0.420	0.405	0.420	0.405	0.430	106,000	43,960	0.4147	0.333	0.321	0.333	0.321	0.341	133,674	0.3289	0.00%
2019-12-30	0.420	0.415	0.420	-	-	0	0	-	0.333	0.329	0.333	-	-	0	-	-1.18%
2019-12-27	0.425	0.410	0.425	0.415	0.435	278,000	118,290	0.4255	0.337	0.325	0.337	0.329	0.345	350,580	0.3374	0.00%
2019-12-24	0.425	0.400	0.425	0.410	0.435	10,000	4,150	0.4150	0.337	0.317	0.337	0.325	0.345	12,611	0.3291	3.66%
2019-12-23	0.410	0.405	0.410	0.405	0.410	28,000	11,380	0.4064	0.325	0.321	0.325	0.321	0.325	35,310	0.3223	-1.20%
2019-12-20	0.415	0.395	0.415	0.400	0.425	686,000	276,260	0.4027	0.329	0.313	0.329	0.317	0.337	865,099	0.3193	0.00%
2019-12-19	0.415	0.415	0.435	0.410	0.425	190,000	79,040	0.4160	0.329	0.329	0.345	0.325	0.337	239,605	0.3299	0.00%
2019-12-18	0.415	0.415	0.435	0.415	0.420	86,000	36,110	0.4199	0.329	0.329	0.345	0.329	0.333	108,453	0.3330	-3.49%
2019-12-17	0.430	0.420	0.435	0.415	0.435	28,000	12,070	0.4311	0.341	0.333	0.345	0.329	0.345	35,310	0.3418	2.38%
2019-12-16	0.420	0.415	0.435	0.420	0.430	84,000	35,570	0.4235	0.333	0.329	0.345	0.333	0.341	105,931	0.3358	1.20%
2019-12-13	0.415	0.410	0.425	0.415	0.420	72,000	30,050	0.4174	0.329	0.325	0.337	0.329	0.333	90,798	0.3310	1.22%
2019-12-12	0.410	0.410	0.420	0.410	0.425	80,000	33,180	0.4148	0.325	0.325	0.333	0.325	0.337	100,886	0.3289	1.23%
2019-12-11	0.405	0.405	0.420	0.405	0.415	126,000	51,540	0.4090	0.321	0.321	0.333	0.321	0.329	158,896	0.3244	-3.57%
2019-12-10	0.420	0.410	0.420	0.410	0.425	134,000	56,080	0.4185	0.333	0.325	0.333	0.325	0.337	168,984	0.3319	2.44%
2019-12-09	0.410	0.400	0.410	-	-	0	0	-	0.325	0.317	0.325	-	-	0	-	0.00%
2019-12-06	0.410	0.390	0.410	-	-	0	0	-	0.325	0.309	0.325	-	-	0	-	0.00%
2019-12-05	0.410	0.410	0.415	0.400	0.450	86,000	35,350	0.4110	0.325	0.325	0.329	0.317	0.357	108,453	0.3259	0.00%
2019-12-04	0.410	0.405	0.410	0.415	0.415	24,000	9,960	0.4150	0.325	0.321	0.325	0.329	0.329	30,266	0.3291	-1.20%
2019-12-03	0.415	0.405	0.415	0.400	0.420	58,000	23,710	0.4088	0.329	0.321	0.329	0.317	0.333	73,143	0.3242	1.22%
2019-12-02	0.410	0.400	0.420	0.400	0.415	560,000	227,280	0.4059	0.325	0.317	0.333	0.317	0.329	706,204	0.3218	0.00%
2019-11-29	0.410	0.410	0.415	0.410	0.415	60,000	24,720	0.4120	0.325	0.325	0.329	0.325	0.329	75,665	0.3267	0.00%
2019-11-28	0.410	0.405	0.415	0.405	0.420	108,000	44,950	0.4162	0.325	0.321	0.329	0.321	0.333	136,196	0.3300	-1.20%
2019-11-27	0.415	0.400	0.425	0.405	0.415	120,000	48,860	0.4072	0.329	0.317	0.337	0.321	0.329	151,329	0.3229	-1.19%
2019-11-26	0.420	0.400	0.425	0.405	0.420	64,000	26,160	0.4088	0.333	0.317	0.337	0.321	0.333	80,709	0.3241	0.00%
2019-11-25	0.420	0.410	0.420	0.415	0.430	238,000	100,050	0.4204	0.333	0.325	0.333	0.329	0.341	300,137	0.3333	5.00%
2019-11-22	0.400	0.395	0.415	0.395	0.420	146,000	58,670	0.4018	0.317	0.313	0.329	0.313	0.333	184,117	0.3187	0.00%
2019-11-21	0.400	0.395	0.405	0.395	0.405	70,000	27,950	0.3993	0.317	0.313	0.321	0.313	0.321	88,275	0.3166	0.00%
2019-11-20	0.400	0.400	0.420	-	-	0	0	-	0.317	0.317	0.333	-	-	0	-	0.00%
2019-11-19	0.400	0.395	0.410	0.395	0.425	460,000	189,540	0.4120	0.317	0.313	0.325	0.313	0.337	580,096	0.3267	-1.23%
2019-11-18	0.405	0.385	0.410	0.390	0.410	136,000	54,770	0.4027	0.321	0.305	0.325	0.309	0.325	171,507	0.3193	0.00%
2019-11-15	0.405	0.385	0.410	0.385	0.405	66,000	25,830	0.3914	0.321	0.305	0.325	0.305	0.321	83,231	0.3103	1.25%
2019-11-14	0.400	0.385	0.410	0.385	0.400	24,000	9,300	0.3875	0.317	0.305	0.325	0.305	0.317	30,266	0.3073	0.00%
2019-11-13	0.400	0.390	0.405	0.400	0.400	66,000	26,530	0.4020	0.317	0.309	0.321	0.317	0.317	83,231	0.3188	-5.88%
2019-11-12	0.425	0.400	0.425	-	-	0	0	-	0.337	0.317	0.337	-	-	0	-	0.00%
2019-11-11	0.425	0.405	0.425	-	-	0	0	-	0.337	0.321	0.337	-	-	0	-	0.00%
2019-11-08	0.425	0.400	0.425	0.430	0.440	102,000	43,880	0.4302	0.337	0.317	0.337	0.341	0.349	128,630	0.3411	4.94%
2019-11-07	0.405	0.395	0.415	-	-	0	0	-	0.321	0.313	0.329	-	-	0	-	0.00%
2019-11-06	0.405	0.400	0.415	0.370	0.405	474,000	184,420	0.3891	0.321	0.317	0.329	0.293	0.321	597,751	0.3085	-3.57%
2019-11-05	0.420	0.405	0.430	-	-	0	0	-	0.333	0.321	0.341	-	-	0	-	0.00%
2019-11-04	0.420	0.420	0.430	0.420	0.420	26,000	10,920	0.4200	0.333	0.333	0.341	0.333	0.333	32,788	0.3330	0.00%
2019-11-01	0.420	0.405	0.420	-	-	0	0	-	0.333	0.321	0.333	-	-	0	-	0.00%
2019-10-31	0.420	0.420	0.425	0.420	0.420	126,000	52,920	0.4200	0.333	0.333	0.337	0.333	0.333	158,896	0.3330	2.44%
2019-10-30	0.410	0.410	0.420	0.410	0.410	34,000	13,940	0.4100	0.325	0.325	0.333	0.325	0.325	42,877	0.3251	-2.38%
2019-10-29	0.420	0.410	0.420	0.390	0.425	966,000	396,570	0.4105	0.333	0.325	0.333	0.309	0.337	1,218,201	0.3255	-6.67%
2019-10-28	0.450	0.445	0.450	0.425	0.450	398,000	174,860	0.4393	0.357	0.353	0.357	0.337	0.357	501,909	0.3484	2.27%
2019-10-25	0.440	0.445	0.450	0.400	0.465	2,904,000	1,288,280	0.4436	0.349	0.353	0.357	0.317	0.369	3,662,170	0.3518	14.29%
2019-10-24	0.385	0.375	0.395	-	-	0	0	-	0.305	0.297	0.313	-	-	0	-	0.00%
2019-10-23	0.385	0.370	0.390	0.375	0.380	102,000	38,510	0.3775	0.305	0.293	0.309	0.297	0.301	128,630	0.2994	-1.28%
2019-10-22	0.390	0.375	0.395	-	-	0	0	-	0.309	0.297	0.313	-	-	0	-	0.00%
2019-10-21	0.390	0.380	0.390	-	-	0	0	-	0.309	0.301	0.309	-	-	0	-	-1.27%
2019-10-18	0.395	0.375	0.395	0.380	0.395	14,000	5,380	0.3843	0.313	0.297	0.313	0.301	0.313	17,655	0.3047	3.95%
2019-10-17	0.380	0.375	0.380	0.370	0.385	158,000	59,570	0.3770	0.301	0.297	0.301	0.293	0.305	199,250	0.2990	0.00%
2019-10-16	0.380	0.395	0.410	0.380	0.400	138,000	53,080	0.3846	0.301	0.313	0.325	0.301	0.317	174,029	0.3050	-2.56%
2019-10-15	0.390	0.380	0.390	0.385	0.440	102,000	40,490	0.3970	0.309	0.301	0.309	0.305	0.349	128,630	0.3148	0.00%
2019-10-14	0.390	0.375	0.390	0.380	0.400	60,000	22,910	0.3818	0.309	0.297	0.309	0.301	0.317	75,665	0.3028	2.63%
2019-10-11	0.380	0.380	0.395	0.370	0.380	78,000	29,180	0.3741	0.301	0.301	0.313	0.293	0.301	98,364	0.2967	1.33%
2019-10-10	0.375	0.370	0.390	-	-	0	0	-	0.297	0.293	0.309	-	-	0	-	0.00%
2019-10-09	0.375	0.370	0.390	-	-	0	0	-	0.297	0.293	0.309	-	-	0	-	0.00%
2019-10-08	0.375	0.370	0.375	0.365	0.375	90,000	33,320	0.3702	0.297	0.293	0.297	0.289	0.297	113,497	0.2936	-1.32%
2019-10-04	0.380	0.370	0.380	0.380	0.380	24,000	9,120	0.3800	0.301	0.293	0.301	0.301	0.301	30,266	0.3013	-2.56%
2019-10-03	0.390	0.375	0.390	0.385	0.415	432,000	169,320	0.3919	0.309	0.297	0.309	0.305	0.329	544,786	0.3108	1.30%
2019-10-02	0.385	0.365	0.390	-	-	0	0	-	0.305	0.289	0.309	-	-	0	-	0.00%
2019-09-30	0.385	0.385	0.390	0.360	0.380	102,000	36,960	0.3624	0.305	0.305	0.309	0.285	0.301	128,630	0.2873	0.00%
2019-09-27	0.385	0.375	0.385	0.375	0.390	194,000	74,800	0.3856	0.305	0.297	0.305	0.297	0.309	244,649	0.3057	-3.75%
2019-09-26	0.400	0.380	0.400	0.380	0.400	122,000	46,400	0.3803	0.317	0.301	0.317	0.301	0.317	153,852	0.3016	0.00%
2019-09-25	0.400	0.380	0.400	0.400	0.400	14,000	5,600	0.4000	0.317	0.301	0.317	0.317	0.317	17,655	0.3172	-2.44%
2019-09-24	0.410	0.390	0.410	0.380	0.420	204,000	79,070	0.3876	0.325	0.309	0.325	0.301	0.333	257,260	0.3074	6.49%
2019-09-23	0.385	0.370	0.385	-	-	0	0	-	0.305	0.293	0.305	-	-	0	-	0.00%
2019-09-20	0.385	0.370	0.385	0.370	0.395	136,000	51,110	0.3758	0.305	0.293	0.305	0.293	0.313	171,507	0.2980	1.32%
2019-09-19	0.380	0.380	0.385	0.375	0.405	414,000	158,310	0.3824	0.301	0.301	0.305	0.297	0.321	522,086	0.3032	-6.17%
2019-09-18	0.405	0.385	0.405	0.370	0.405	384,000	147,200	0.3833	0.321	0.305	0.321	0.293	0.321	484,254	0.3040	1.25%
2019-09-17	0.400	0.390	0.400	0.390	0.445	874,000	353,260	0.4042	0.317	0.309	0.317	0.309	0.353	1,102,182	0.3205	-6.98%
2019-09-16	0.430	0.410	0.430	0.430	0.435	16,000	6,930	0.4331	0.341	0.325	0.341	0.341	0.345	20,177	0.3435	0.00%
2019-09-13	0.430	0.415	0.430	0.405	0.465	852,000	359,310	0.4217	0.341	0.329	0.341	0.321	0.369	1,074,438	0.3344	-1.15%
2019-09-12	0.435	0.415	0.435	0.415	0.465	786,000	343,420	0.4369	0.345	0.329	0.345	0.329	0.369	991,207	0.3465	-3.33%
2019-09-11	0.450	0.440	0.450	0.430	0.490	8,150,000	3,782,830	0.4642	0.357	0.349	0.357	0.341	0.389	10,277,785	0.3681	2.27%
2019-09-10	0.440	0.435	0.440	0.390	0.450	1,126,000	470,610	0.4179	0.349	0.345	0.349	0.309	0.357	1,419,974	0.3314	10.00%
2019-09-09	0.400	0.360	0.400	0.370	0.400	12,000	4,500	0.3750	0.317	0.285	0.317	0.293	0.317	15,133	0.2974	3.90%
2019-09-06	0.385	0.370	0.400	-	-	0	0	-	0.305	0.293	0.317	-	-	0	-	0.00%
2019-09-05	0.385	0.370	0.410	-	-	0	0	-	0.305	0.293	0.325	-	-	0	-	0.00%
2019-09-04	0.385	0.385	0.390	0.360	0.375	138,000	50,460	0.3657	0.305	0.305	0.309	0.285	0.297	174,029	0.2900	-1.28%
2019-09-03	0.390	0.425	0.430	0.365	0.390	208,000	78,420	0.3770	0.309	0.337	0.341	0.289	0.309	262,304	0.2990	-6.02%
2019-09-02	0.415	0.415	0.420	0.380	0.395	54,000	20,880	0.3867	0.329	0.329	0.333	0.301	0.313	68,098	0.3066	-1.19%
2019-08-30	0.420	0.390	0.420	-	-	0	0	-	0.333	0.309	0.333	-	-	0	-	-0.24%
2019-08-29	0.435	0.415	0.435	0.415	0.435	42,000	17,470	0.4160	0.334	0.318	0.334	0.318	0.334	54,727	0.3192	0.00%
2019-08-28	0.435	0.380	0.435	-	-	0	0	-	0.334	0.292	0.334	-	-	0	-	-1.14%
2019-08-27	0.440	0.380	0.440	-	-	0	0	-	0.338	0.292	0.338	-	-	0	-	0.00%
2019-08-26	0.440	0.380	0.440	0.440	0.440	20,000	8,800	0.4400	0.338	0.292	0.338	0.338	0.338	26,060	0.3377	-1.12%
2019-08-23	0.445	0.390	0.445	-	-	0	0	-	0.342	0.299	0.342	-	-	0	-	0.00%
2019-08-22	0.445	0.395	0.450	0.440	0.445	202,000	88,890	0.4400	0.342	0.303	0.345	0.338	0.342	263,209	0.3377	1.14%
2019-08-21	0.440	0.395	0.440	0.410	0.440	28,000	11,620	0.4150	0.338	0.303	0.338	0.315	0.338	36,484	0.3185	3.53%
2019-08-20	0.425	0.380	0.420	0.425	0.425	4,000	1,700	0.4250	0.326	0.292	0.322	0.326	0.326	5,212	0.3262	13.33%
2019-08-19	0.375	0.370	0.375	0.370	0.410	584,000	222,250	0.3806	0.288	0.284	0.288	0.284	0.315	760,960	0.2921	-3.85%
2019-08-16	0.390	0.375	0.400	-	-	0	0	-	0.299	0.288	0.307	-	-	0	-	0.00%
2019-08-15	0.390	0.380	0.400	0.370	0.400	260,000	99,960	0.3845	0.299	0.292	0.307	0.284	0.307	338,784	0.2951	0.00%
2019-08-14	0.390	0.375	0.400	0.390	0.390	20,000	7,800	0.3900	0.299	0.288	0.307	0.299	0.299	26,060	0.2993	0.00%
2019-08-13	0.390	0.380	0.390	0.380	0.400	322,000	124,590	0.3869	0.299	0.292	0.299	0.292	0.307	419,570	0.2969	-4.88%
2019-08-12	0.410	0.395	0.410	-	-	0	0	-	0.315	0.303	0.315	-	-	0	-	0.00%
2019-08-09	0.410	0.400	0.410	-	-	0	0	-	0.315	0.307	0.315	-	-	0	-	-2.38%
2019-08-08	0.420	0.405	0.425	-	-	0	0	-	0.322	0.311	0.326	-	-	0	-	0.00%
2019-08-07	0.420	0.400	0.430	0.420	0.420	2,000	840	0.4200	0.322	0.307	0.330	0.322	0.322	2,606	0.3223	6.33%
2019-08-06	0.395	0.385	0.400	0.385	0.415	302,000	119,680	0.3963	0.303	0.295	0.307	0.295	0.318	393,510	0.3041	-7.06%
2019-08-05	0.425	0.405	0.430	0.410	0.425	14,000	5,770	0.4121	0.326	0.311	0.330	0.315	0.326	18,242	0.3163	-2.30%
2019-08-02	0.435	0.410	0.435	-	-	0	0	-	0.334	0.315	0.334	-	-	0	-	0.00%
2019-08-01	0.435	0.435	0.440	0.405	0.425	80,000	33,360	0.4170	0.334	0.334	0.338	0.311	0.326	104,241	0.3200	0.00%
2019-07-31	0.435	0.425	0.440	-	-	0	0	-	0.334	0.326	0.338	-	-	0	-	0.00%
2019-07-30	0.435	0.435	0.440	0.420	0.435	142,000	61,060	0.4300	0.334	0.334	0.338	0.322	0.334	185,028	0.3300	-1.14%
2019-07-29	0.440	0.425	0.440	0.430	0.440	100,000	43,470	0.4347	0.338	0.326	0.338	0.330	0.338	130,301	0.3336	-4.35%
2019-07-26	0.460	0.445	0.480	-	-	0	0	-	0.353	0.342	0.368	-	-	0	-	0.00%
2019-07-25	0.460	0.460	0.480	0.450	0.460	16,000	7,220	0.4513	0.353	0.353	0.368	0.345	0.353	20,848	0.3463	-4.17%
2019-07-24	0.480	0.450	0.480	-	-	0	0	-	0.368	0.345	0.368	-	-	0	-	0.00%
2019-07-23	0.480	0.455	0.480	0.480	0.480	102,000	48,960	0.4800	0.368	0.349	0.368	0.368	0.368	132,907	0.3684	2.13%
2019-07-22	0.470	0.440	0.485	-	-	0	0	-	0.361	0.338	0.372	-	-	0	-	0.00%
2019-07-19	0.470	0.460	0.475	0.450	0.470	24,000	10,870	0.4529	0.361	0.353	0.365	0.345	0.361	31,272	0.3476	-1.05%
2019-07-18	0.475	0.445	0.475	0.475	0.475	2,000	950	0.4750	0.365	0.342	0.365	0.365	0.365	2,606	0.3645	1.06%
2019-07-17	0.470	0.445	0.470	0.455	0.475	206,000	95,290	0.4626	0.361	0.342	0.361	0.349	0.365	268,421	0.3550	2.17%
2019-07-16	0.460	0.455	0.460	0.435	0.460	6,000	2,660	0.4433	0.353	0.349	0.353	0.334	0.353	7,818	0.3402	0.00%
2019-07-15	0.460	0.430	0.460	0.460	0.460	104,000	47,840	0.4600	0.353	0.330	0.353	0.353	0.353	135,513	0.3530	0.00%
2019-07-12	0.460	0.430	0.460	-	-	0	0	-	0.353	0.330	0.353	-	-	0	-	0.00%
2019-07-11	0.460	0.430	0.460	-	-	0	0	-	0.353	0.330	0.353	-	-	0	-	0.00%
2019-07-10	0.460	0.440	0.460	0.425	0.460	240,000	106,080	0.4420	0.353	0.338	0.353	0.326	0.353	312,723	0.3392	2.22%
2019-07-09	0.450	0.435	0.450	-	-	0	0	-	0.345	0.334	0.345	-	-	0	-	0.00%
2019-07-08	0.450	0.445	0.460	0.440	0.460	20,000	8,890	0.4445	0.345	0.342	0.353	0.338	0.353	26,060	0.3411	-2.17%
2019-07-05	0.460	0.435	0.460	0.460	0.460	102,000	46,920	0.4600	0.353	0.334	0.353	0.353	0.353	132,907	0.3530	4.55%
2019-07-04	0.440	0.425	0.440	-	-	0	0	-	0.338	0.326	0.338	-	-	0	-	0.00%
2019-07-03	0.440	0.430	0.440	-	-	0	0	-	0.338	0.330	0.338	-	-	0	-	-2.22%
2019-07-02	0.450	0.425	0.450	-	-	0	0	-	0.345	0.326	0.345	-	-	0	-	-3.23%
2019-06-28	0.465	0.450	0.465	0.440	0.475	482,000	212,960	0.4418	0.357	0.345	0.357	0.338	0.365	628,053	0.3391	4.49%
2019-06-27	0.445	0.430	0.455	-	-	0	0	-	0.342	0.330	0.349	-	-	0	-	0.00%
2019-06-26	0.445	0.420	0.445	0.425	0.455	30,000	12,910	0.4303	0.342	0.322	0.342	0.326	0.349	39,090	0.3303	3.49%
2019-06-25	0.430	0.430	0.450	0.430	0.450	266,000	115,150	0.4329	0.330	0.330	0.345	0.330	0.345	346,602	0.3322	-5.49%
2019-06-24	0.455	0.420	0.455	-	-	0	0	-	0.349	0.322	0.349	-	-	0	-	0.00%
2019-06-21	0.455	0.425	0.455	-	-	0	0	-	0.349	0.326	0.349	-	-	0	-	0.00%
2019-06-20	0.455	0.440	0.460	0.455	0.455	6,000	2,730	0.4550	0.349	0.338	0.353	0.349	0.349	7,818	0.3492	-1.09%
2019-06-19	0.460	0.445	0.460	-	-	0	0	-	0.353	0.342	0.353	-	-	0	-	0.00%
2019-06-18	0.460	0.425	0.460	-	-	0	0	-	0.353	0.326	0.353	-	-	0	-	-1.08%
2019-06-17	0.465	0.430	0.465	-	-	0	0	-	0.357	0.330	0.357	-	-	0	-	-1.06%
2019-06-14	0.470	0.440	0.470	0.450	0.475	124,000	57,890	0.4669	0.361	0.338	0.361	0.345	0.365	161,574	0.3583	4.44%
2019-06-13	0.450	0.430	0.475	-	-	0	0	-	0.345	0.330	0.365	-	-	0	-	0.00%
2019-06-12	0.450	0.450	0.455	0.440	0.450	200,000	88,100	0.4405	0.345	0.345	0.349	0.338	0.345	260,603	0.3381	-4.26%
2019-06-11	0.470	0.450	0.470	-	-	0	0	-	0.361	0.345	0.361	-	-	0	-	0.00%
2019-06-10	0.470	0.450	0.470	0.420	0.470	106,000	44,790	0.4225	0.361	0.345	0.361	0.322	0.361	138,119	0.3243	-1.05%
2019-06-06	0.475	0.450	0.475	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2019-06-05	0.475	0.450	0.475	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2019-06-04	0.475	0.455	0.475	-	-	4,000	1,820	0.4550	0.365	0.349	0.365	-	-	5,212	0.3492	-1.04%
2019-06-03	0.480	0.450	0.480	-	-	0	0	-	0.368	0.345	0.368	-	-	0	-	0.00%
2019-05-31	0.480	0.445	0.480	0.480	0.480	4,000	1,920	0.4800	0.368	0.342	0.368	0.368	0.368	5,212	0.3684	0.00%
2019-05-30	0.480	0.450	0.480	-	-	0	0	-	0.368	0.345	0.368	-	-	0	-	0.00%
2019-05-29	0.480	0.460	0.485	-	-	0	0	-	0.368	0.353	0.372	-	-	0	-	0.00%
2019-05-28	0.480	0.480	0.485	0.455	0.455	2,000	910	0.4550	0.368	0.368	0.372	0.349	0.349	2,606	0.3492	2.13%
2019-05-27	0.470	0.450	0.470	-	-	0	0	-	0.361	0.345	0.361	-	-	0	-	-2.08%
2019-05-24	0.480	0.475	0.480	0.445	0.485	180,000	83,590	0.4644	0.368	0.365	0.368	0.342	0.372	234,543	0.3564	1.05%
2019-05-23	0.475	0.460	0.475	-	-	0	0	-	0.365	0.353	0.365	-	-	0	-	-1.04%
2019-05-22	0.480	0.460	0.480	-	-	0	0	-	0.368	0.353	0.368	-	-	0	-	-1.03%
2019-05-21	0.485	0.460	0.485	0.460	0.485	142,000	65,740	0.4630	0.372	0.353	0.372	0.353	0.372	185,028	0.3553	-2.02%
2019-05-20	0.495	0.470	0.495	-	-	0	0	-	0.380	0.361	0.380	-	-	0	-	0.00%
2019-05-17	0.495	0.475	0.495	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2019-05-16	0.495	0.480	0.495	0.470	0.495	272,000	128,140	0.4711	0.380	0.368	0.380	0.361	0.380	354,420	0.3615	2.06%
2019-05-15	0.485	0.470	0.485	-	-	0	0	-	0.372	0.361	0.372	-	-	0	-	0.00%
2019-05-14	0.485	0.465	0.490	-	-	0	0	-	0.372	0.357	0.376	-	-	0	-	0.00%
2019-05-10	0.485	0.480	0.490	0.480	0.485	116,000	55,780	0.4809	0.372	0.368	0.376	0.368	0.372	151,150	0.3690	-2.02%
2019-05-09	0.495	0.475	0.495	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2019-05-08	0.495	0.475	0.495	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2019-05-07	0.495	0.475	0.495	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2019-05-06	0.495	0.495	0.510	0.480	0.480	30,000	14,400	0.4800	0.380	0.380	0.391	0.368	0.368	39,090	0.3684	1.02%
2019-05-03	0.490	0.480	0.500	0.490	0.490	30,000	14,700	0.4900	0.376	0.368	0.384	0.376	0.376	39,090	0.3761	-2.00%
2019-05-02	0.500	0.495	0.510	0.500	0.530	534,000	268,080	0.5020	0.384	0.380	0.391	0.384	0.407	695,809	0.3853	0.00%
2019-04-30	0.500	0.495	0.500	0.500	0.500	4,000	2,000	0.5000	0.384	0.380	0.384	0.384	0.384	5,212	0.3837	0.00%
2019-04-29	0.500	0.500	0.510	0.500	0.500	6,000	3,000	0.5000	0.384	0.384	0.391	0.384	0.384	7,818	0.3837	-1.96%
2019-04-26	0.510	0.500	0.510	-	-	0	0	-	0.391	0.384	0.391	-	-	0	-	0.00%
2019-04-25	0.510	0.500	0.510	0.510	0.510	6,000	3,060	0.5100	0.391	0.384	0.391	0.391	0.391	7,818	0.3914	0.00%
2019-04-24	0.510	0.510	0.520	0.500	0.510	498,000	249,620	0.5012	0.391	0.391	0.399	0.384	0.391	648,901	0.3847	-1.92%
2019-04-23	0.520	0.510	0.530	0.520	0.520	150,000	78,000	0.5200	0.399	0.391	0.407	0.399	0.399	195,452	0.3991	-5.45%
2019-04-18	0.550	0.530	0.550	0.530	0.550	22,000	11,700	0.5318	0.422	0.407	0.422	0.407	0.422	28,666	0.4081	3.77%
2019-04-17	0.530	0.520	0.550	0.520	0.530	42,000	22,040	0.5248	0.407	0.399	0.422	0.399	0.407	54,727	0.4027	-3.64%
2019-04-16	0.550	0.550	0.570	0.520	0.540	58,000	30,500	0.5259	0.422	0.422	0.437	0.399	0.414	75,575	0.4036	7.84%
2019-04-15	0.510	0.510	0.520	0.510	0.520	58,000	29,900	0.5155	0.391	0.391	0.399	0.391	0.399	75,575	0.3956	-7.27%
2019-04-12	0.550	0.530	0.550	-	-	0	0	-	0.422	0.407	0.422	-	-	0	-	0.00%
2019-04-11	0.550	0.530	0.550	0.550	0.550	30,000	16,500	0.5500	0.422	0.407	0.422	0.422	0.422	39,090	0.4221	-5.17%
2019-04-10	0.580	0.550	0.580	-	-	0	0	-	0.445	0.422	0.445	-	-	0	-	0.00%
2019-04-09	0.580	0.530	0.580	0.550	0.590	98,000	54,600	0.5571	0.445	0.407	0.445	0.422	0.453	127,695	0.4276	3.57%
2019-04-08	0.560	0.510	0.560	-	-	0	0	-	0.430	0.391	0.430	-	-	0	-	0.00%
2019-04-04	0.560	0.520	0.560	-	-	0	0	-	0.430	0.399	0.430	-	-	0	-	-1.75%
2019-04-03	0.570	0.520	0.570	0.570	0.570	26,000	14,820	0.5700	0.437	0.399	0.437	0.437	0.437	33,878	0.4374	0.00%
2019-04-02	0.570	0.530	0.570	-	-	0	0	-	0.437	0.407	0.437	-	-	0	-	0.00%
2019-04-01	0.570	0.570	0.580	0.540	0.560	282,000	130,550	0.4629	0.437	0.437	0.445	0.414	0.430	367,450	0.3553	0.00%
2019-03-29	0.570	0.530	0.570	-	-	0	0	-	0.437	0.407	0.437	-	-	0	-	0.00%
2019-03-28	0.570	0.530	0.570	0.560	0.570	52,000	29,140	0.5604	0.437	0.407	0.437	0.430	0.437	67,757	0.4301	3.64%
2019-03-27	0.550	0.510	0.560	-	-	10,000	5,400	0.5400	0.422	0.391	0.430	-	-	13,030	0.4144	0.00%
2019-03-26	0.550	0.540	0.560	-	-	0	0	-	0.422	0.414	0.430	-	-	0	-	0.00%
2019-03-25	0.550	0.540	0.560	-	-	0	0	-	0.422	0.414	0.430	-	-	0	-	0.00%
2019-03-22	0.550	0.550	0.570	-	-	0	0	-	0.422	0.422	0.437	-	-	0	-	0.00%
2019-03-21	0.550	0.540	0.550	0.550	0.560	70,000	38,800	0.5543	0.422	0.414	0.422	0.422	0.430	91,211	0.4254	-1.79%
2019-03-20	0.560	0.560	0.580	0.560	0.560	30,000	16,800	0.5600	0.430	0.430	0.445	0.430	0.430	39,090	0.4298	-3.45%
2019-03-19	0.580	0.580	0.610	0.570	0.590	112,000	65,860	0.5880	0.445	0.445	0.468	0.437	0.453	145,938	0.4513	-1.69%
2019-03-18	0.590	0.580	0.590	0.570	0.660	1,488,000	882,040	0.5928	0.453	0.445	0.453	0.437	0.507	1,938,885	0.4549	5.36%
2019-03-15	0.560	0.540	0.560	0.530	0.580	354,000	200,140	0.5654	0.430	0.414	0.430	0.407	0.445	461,267	0.4339	12.00%
2019-03-14	0.500	0.500	0.510	0.500	0.510	58,000	29,540	0.5093	0.384	0.384	0.391	0.384	0.391	75,575	0.3909	-3.85%
2019-03-13	0.520	0.520	0.540	0.520	0.520	4,000	2,080	0.5200	0.399	0.399	0.414	0.399	0.399	5,212	0.3991	0.00%
2019-03-12	0.520	0.520	0.530	0.520	0.540	54,000	28,320	0.5244	0.399	0.399	0.407	0.399	0.414	70,363	0.4025	-3.70%
2019-03-11	0.540	0.540	0.550	0.520	0.530	14,000	7,400	0.5286	0.414	0.414	0.422	0.399	0.407	18,242	0.4057	0.00%
2019-03-08	0.540	0.530	0.540	0.530	0.540	38,000	20,160	0.5305	0.414	0.407	0.414	0.407	0.414	49,515	0.4072	1.89%
2019-03-07	0.530	0.530	0.550	0.520	0.560	240,000	132,820	0.5534	0.407	0.407	0.422	0.399	0.430	312,723	0.4247	-7.02%
2019-03-06	0.570	0.550	0.570	0.570	0.570	6,000	3,420	0.5700	0.437	0.422	0.437	0.437	0.437	7,818	0.4374	3.64%
2019-03-05	0.550	0.540	0.560	0.530	0.550	306,000	166,920	0.5455	0.422	0.414	0.430	0.407	0.422	398,722	0.4186	5.77%
2019-03-04	0.520	0.510	0.530	0.510	0.520	160,000	82,900	0.5181	0.399	0.391	0.407	0.391	0.399	208,482	0.3976	1.96%
2019-03-01	0.510	0.500	0.510	0.510	0.510	4,000	2,040	0.5100	0.391	0.384	0.391	0.391	0.391	5,212	0.3914	-1.92%
2019-02-28	0.520	0.500	0.520	0.510	0.520	24,000	12,280	0.5117	0.399	0.384	0.399	0.391	0.399	31,272	0.3927	4.00%
2019-02-27	0.500	0.490	0.500	-	-	0	0	-	0.384	0.376	0.384	-	-	0	-	0.00%
2019-02-26	0.500	0.490	0.510	0.500	0.500	200,000	100,000	0.5000	0.384	0.376	0.391	0.384	0.384	260,603	0.3837	0.00%
2019-02-25	0.500	0.495	0.500	0.495	0.500	86,000	42,590	0.4952	0.384	0.380	0.384	0.380	0.384	112,059	0.3801	1.01%
2019-02-22	0.495	0.490	0.500	0.490	0.500	26,000	12,790	0.4919	0.380	0.376	0.384	0.376	0.384	33,878	0.3775	3.13%
2019-02-21	0.480	0.480	0.500	0.480	0.490	94,000	45,200	0.4809	0.368	0.368	0.384	0.368	0.376	122,483	0.3690	-4.00%
2019-02-20	0.500	0.485	0.500	0.495	0.500	36,000	17,900	0.4972	0.384	0.372	0.384	0.380	0.384	46,909	0.3816	1.01%
2019-02-19	0.495	0.475	0.495	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2019-02-18	0.495	0.485	0.500	0.495	0.495	54,000	26,730	0.4950	0.380	0.372	0.384	0.380	0.380	70,363	0.3799	0.00%
2019-02-15	0.495	0.480	0.500	0.495	0.495	20,000	9,900	0.4950	0.380	0.368	0.384	0.380	0.380	26,060	0.3799	0.00%
2019-02-14	0.495	0.495	0.510	0.490	0.495	172,000	84,960	0.4940	0.380	0.380	0.391	0.376	0.380	224,118	0.3791	3.13%
2019-02-13	0.480	0.480	0.495	0.480	0.480	40,000	19,200	0.4800	0.368	0.368	0.380	0.368	0.368	52,121	0.3684	-2.04%
2019-02-12	0.490	0.490	0.495	-	-	0	0	-	0.376	0.376	0.380	-	-	0	-	2.08%
2019-02-11	0.480	0.480	0.490	0.480	0.480	50,000	24,000	0.4800	0.368	0.368	0.376	0.368	0.368	65,151	0.3684	-2.04%
2019-02-08	0.490	0.480	0.490	0.490	0.495	232,000	114,810	0.4949	0.376	0.368	0.376	0.376	0.380	302,299	0.3798	0.00%
2019-02-04	0.490	0.470	0.490	0.490	0.490	100,000	49,000	0.4900	0.376	0.361	0.376	0.376	0.376	130,301	0.3761	-1.01%
2019-02-01	0.495	0.490	0.495	0.490	0.495	12,000	5,890	0.4908	0.380	0.376	0.380	0.376	0.380	15,636	0.3767	0.00%
2019-01-31	0.495	0.480	0.495	0.495	0.500	14,000	6,980	0.4986	0.380	0.368	0.380	0.380	0.384	18,242	0.3826	3.13%
2019-01-30	0.480	0.480	0.485	0.475	0.485	150,000	71,910	0.4794	0.368	0.368	0.372	0.365	0.372	195,452	0.3679	0.00%
2019-01-29	0.480	0.475	0.490	-	-	4,000	1,920	0.4800	0.368	0.365	0.376	-	-	5,212	0.3684	0.00%
2019-01-28	0.480	0.470	0.485	-	-	0	0	-	0.368	0.361	0.372	-	-	0	-	0.00%
2019-01-25	0.480	0.470	0.480	0.470	0.490	174,000	82,420	0.4737	0.368	0.361	0.368	0.361	0.376	226,724	0.3635	-2.04%
2019-01-24	0.490	0.465	0.495	0.465	0.490	48,000	22,400	0.4667	0.376	0.357	0.380	0.357	0.376	62,545	0.3581	4.26%
2019-01-23	0.470	0.470	0.500	0.465	0.470	128,000	60,110	0.4696	0.361	0.361	0.384	0.357	0.361	166,786	0.3604	0.00%
2019-01-22	0.470	0.465	0.480	0.470	0.480	120,000	57,400	0.4783	0.361	0.357	0.368	0.361	0.368	156,362	0.3671	0.00%
2019-01-21	0.470	0.465	0.480	0.470	0.470	8,000	3,760	0.4700	0.361	0.357	0.368	0.361	0.361	10,424	0.3607	-2.08%
2019-01-18	0.480	0.480	0.490	0.470	0.485	50,000	23,760	0.4752	0.368	0.368	0.376	0.361	0.372	65,151	0.3647	0.00%
2019-01-17	0.480	0.470	0.500	-	-	0	0	-	0.368	0.361	0.384	-	-	0	-	0.00%
2019-01-16	0.480	0.470	0.500	0.475	0.485	134,000	64,270	0.4796	0.368	0.361	0.384	0.365	0.372	174,604	0.3681	0.00%
2019-01-15	0.480	0.465	0.490	-	-	0	0	-	0.368	0.357	0.376	-	-	0	-	0.00%
2019-01-14	0.480	0.480	0.495	0.465	0.470	32,000	14,900	0.4656	0.368	0.368	0.380	0.357	0.361	41,696	0.3573	0.00%
2019-01-11	0.480	0.470	0.480	-	-	14,000	6,650	0.4750	0.368	0.361	0.368	-	-	18,242	0.3645	0.00%
2019-01-10	0.480	0.470	0.485	-	-	0	0	-	0.368	0.361	0.372	-	-	0	-	0.00%
2019-01-09	0.480	0.475	0.490	0.470	0.480	34,000	16,040	0.4718	0.368	0.365	0.376	0.361	0.368	44,302	0.3621	0.00%
2019-01-08	0.480	0.470	0.485	-	-	0	0	-	0.368	0.361	0.372	-	-	0	-	0.00%
2019-01-07	0.480	0.480	0.490	0.470	0.480	406,000	193,290	0.4761	0.368	0.368	0.376	0.361	0.368	529,024	0.3654	1.05%
2019-01-04	0.475	0.470	0.485	0.465	0.475	54,000	25,300	0.4685	0.365	0.361	0.372	0.357	0.365	70,363	0.3596	-2.06%
2019-01-03	0.485	0.480	0.485	-	-	0	0	-	0.372	0.368	0.372	-	-	0	-	-3.00%
2019-01-02	0.500	0.485	0.500	0.490	0.500	120,000	58,860	0.4905	0.384	0.372	0.384	0.376	0.384	156,362	0.3764	0.00%
2018-12-31	0.500	0.480	0.500	-	-	0	0	-	0.384	0.368	0.384	-	-	0	-	0.00%
2018-12-28	0.500	0.480	0.500	-	-	0	0	-	0.384	0.368	0.384	-	-	0	-	0.00%
2018-12-27	0.500	0.485	0.500	-	-	0	0	-	0.384	0.372	0.384	-	-	0	-	0.00%
2018-12-24	0.500	0.485	0.500	-	-	0	0	-	0.384	0.372	0.384	-	-	0	-	0.00%
2018-12-21	0.500	0.485	0.500	-	-	0	0	-	0.384	0.372	0.384	-	-	0	-	0.00%
2018-12-20	0.500	0.490	0.500	-	-	0	0	-	0.384	0.376	0.384	-	-	0	-	-1.96%
2018-12-19	0.510	0.485	0.510	0.510	0.510	100,000	51,000	0.5100	0.391	0.372	0.391	0.391	0.391	130,301	0.3914	2.00%
2018-12-18	0.500	0.485	0.500	0.500	0.500	100,000	50,000	0.5000	0.384	0.372	0.384	0.384	0.384	130,301	0.3837	1.01%
2018-12-17	0.495	0.495	0.520	0.485	0.495	106,000	52,410	0.4944	0.380	0.380	0.399	0.372	0.380	138,119	0.3795	0.00%
2018-12-14	0.495	0.480	0.495	-	-	0	0	-	0.380	0.368	0.380	-	-	0	-	0.00%
2018-12-13	0.495	0.485	0.495	-	-	0	0	-	0.380	0.372	0.380	-	-	0	-	-1.00%
2018-12-12	0.500	0.485	0.500	0.485	0.500	32,000	15,550	0.4859	0.384	0.372	0.384	0.372	0.384	41,696	0.3729	0.00%
2018-12-11	0.500	0.480	0.500	-	-	0	0	-	0.384	0.368	0.384	-	-	0	-	0.00%
2018-12-10	0.500	0.485	0.510	0.495	0.500	18,000	8,970	0.4983	0.384	0.372	0.391	0.380	0.384	23,454	0.3824	0.00%
2018-12-07	0.500	0.480	0.500	0.510	0.510	4,000	2,020	0.5050	0.384	0.368	0.384	0.391	0.391	5,212	0.3876	1.01%
2018-12-06	0.495	0.485	0.495	0.475	0.495	280,000	135,210	0.4829	0.380	0.372	0.380	0.365	0.380	364,844	0.3706	-2.94%
2018-12-05	0.510	0.500	0.520	0.500	0.510	124,000	62,040	0.5003	0.391	0.384	0.399	0.384	0.391	161,574	0.3840	-1.92%
2018-12-04	0.520	0.510	0.530	0.520	0.520	100,000	52,000	0.5200	0.399	0.391	0.407	0.399	0.399	130,301	0.3991	-1.89%
2018-12-03	0.530	0.510	0.540	0.530	0.530	100,000	53,000	0.5300	0.407	0.391	0.414	0.407	0.407	130,301	0.4067	0.00%
2018-11-30	0.530	0.520	0.540	0.510	0.530	46,000	23,540	0.5117	0.407	0.399	0.414	0.391	0.407	59,939	0.3927	0.00%
2018-11-29	0.530	0.510	0.530	-	-	0	0	-	0.407	0.391	0.407	-	-	0	-	0.00%
2018-11-28	0.530	0.510	0.530	0.510	0.540	60,000	31,460	0.5243	0.407	0.391	0.407	0.391	0.414	78,181	0.4024	-1.85%
2018-11-27	0.540	0.530	0.550	0.540	0.540	100,000	54,000	0.5400	0.414	0.407	0.422	0.414	0.414	130,301	0.4144	-5.26%
2018-11-26	0.570	0.540	0.570	0.570	0.570	14,000	7,980	0.5700	0.437	0.414	0.437	0.437	0.437	18,242	0.4374	5.56%
2018-11-23	0.540	0.530	0.570	0.540	0.540	22,000	11,880	0.5400	0.414	0.407	0.437	0.414	0.414	28,666	0.4144	0.00%
2018-11-22	0.540	0.540	0.580	0.540	0.570	326,000	179,880	0.5518	0.414	0.414	0.445	0.414	0.437	424,783	0.4235	-1.82%
2018-11-21	0.550	0.550	0.560	0.550	0.580	534,000	297,520	0.5572	0.422	0.422	0.430	0.422	0.445	695,809	0.4276	1.85%
2018-11-20	0.540	0.530	0.560	0.540	0.550	246,000	134,840	0.5481	0.414	0.407	0.430	0.414	0.422	320,541	0.4207	0.00%
2018-11-19	0.540	0.520	0.540	0.540	0.540	170,000	91,800	0.5400	0.414	0.399	0.414	0.414	0.414	221,512	0.4144	0.00%
2018-11-16	0.540	0.520	0.540	0.495	0.560	758,000	391,260	0.5162	0.414	0.399	0.414	0.380	0.430	987,685	0.3961	8.00%
2018-11-15	0.500	0.495	0.500	0.500	0.500	10,000	5,000	0.5000	0.384	0.380	0.384	0.384	0.384	13,030	0.3837	0.00%
2018-11-14	0.500	0.490	0.510	-	-	0	0	-	0.384	0.376	0.391	-	-	0	-	0.00%
2018-11-13	0.500	0.490	0.510	0.485	0.500	106,000	52,700	0.4972	0.384	0.376	0.391	0.372	0.384	138,119	0.3816	1.01%
2018-11-12	0.495	0.485	0.500	0.495	0.495	20,000	9,900	0.4950	0.380	0.372	0.384	0.380	0.380	26,060	0.3799	-1.00%
2018-11-09	0.500	0.485	0.510	0.500	0.500	40,000	20,000	0.5000	0.384	0.372	0.391	0.384	0.384	52,121	0.3837	0.00%
2018-11-08	0.500	0.480	0.500	0.490	0.510	440,000	220,000	0.5000	0.384	0.368	0.384	0.376	0.391	573,326	0.3837	2.04%
2018-11-07	0.490	0.490	0.500	0.490	0.510	258,000	129,180	0.5007	0.376	0.376	0.384	0.376	0.391	336,178	0.3843	2.08%
2018-11-06	0.480	0.455	0.500	0.480	0.480	20,000	9,600	0.4800	0.368	0.349	0.384	0.368	0.368	26,060	0.3684	0.00%
2018-11-05	0.480	0.470	0.495	0.480	0.480	326,000	156,480	0.4800	0.368	0.361	0.380	0.368	0.368	424,783	0.3684	-5.88%
2018-11-02	0.510	0.500	0.510	0.495	0.510	350,000	174,880	0.4997	0.391	0.384	0.391	0.380	0.391	456,055	0.3835	7.37%
2018-11-01	0.475	0.465	0.490	0.465	0.480	114,000	54,510	0.4782	0.365	0.357	0.376	0.357	0.368	148,544	0.3670	-1.04%
2018-10-31	0.480	0.480	0.490	0.460	0.480	70,000	32,630	0.4661	0.368	0.368	0.376	0.353	0.368	91,211	0.3577	0.00%
2018-10-30	0.480	0.480	0.495	0.455	0.490	82,000	39,260	0.4788	0.368	0.368	0.380	0.349	0.376	106,847	0.3674	4.35%
2018-10-29	0.460	0.450	0.485	-	-	0	0	-	0.353	0.345	0.372	-	-	0	-	0.00%
2018-10-26	0.460	0.460	0.475	0.460	0.480	666,000	308,730	0.4636	0.353	0.353	0.365	0.353	0.368	867,807	0.3558	-4.17%
2018-10-25	0.480	0.465	0.490	-	-	0	0	-	0.368	0.357	0.376	-	-	0	-	0.00%
2018-10-24	0.480	0.475	0.500	0.470	0.495	152,000	73,420	0.4830	0.368	0.365	0.384	0.361	0.380	198,058	0.3707	-4.00%
2018-10-23	0.500	0.480	0.500	0.500	0.500	44,000	22,000	0.5000	0.384	0.368	0.384	0.384	0.384	57,333	0.3837	-5.66%
2018-10-22	0.530	0.510	0.530	0.510	0.530	126,000	64,940	0.5154	0.407	0.391	0.407	0.391	0.407	164,180	0.3955	3.92%
2018-10-19	0.510	0.500	0.510	0.500	0.510	218,000	109,180	0.5008	0.391	0.384	0.391	0.384	0.391	284,057	0.3844	6.25%
2018-10-18	0.480	0.480	0.490	0.475	0.490	328,000	157,890	0.4814	0.368	0.368	0.376	0.365	0.376	427,389	0.3694	-2.04%
2018-10-16	0.490	0.490	0.495	0.490	0.500	268,000	131,710	0.4915	0.376	0.376	0.380	0.376	0.384	349,208	0.3772	2.08%
2018-10-15	0.480	0.480	0.495	0.480	0.520	1,108,000	543,000	0.4901	0.368	0.368	0.380	0.368	0.399	1,443,739	0.3761	-7.69%
2018-10-12	0.520	0.500	0.520	-	-	0	0	-	0.399	0.384	0.399	-	-	0	-	-1.89%
2018-10-11	0.530	0.500	0.530	0.495	0.530	1,134,000	587,660	0.5182	0.407	0.384	0.407	0.380	0.407	1,477,618	0.3977	-3.64%
2018-10-10	0.550	0.520	0.560	-	-	0	0	-	0.422	0.399	0.430	-	-	0	-	0.00%
2018-10-09	0.550	0.530	0.570	-	-	0	0	-	0.422	0.407	0.437	-	-	0	-	0.00%
2018-10-08	0.550	0.550	0.580	0.550	0.560	526,000	289,600	0.5506	0.422	0.422	0.445	0.422	0.430	685,385	0.4225	-1.79%
2018-10-05	0.560	0.550	0.560	0.540	0.580	662,000	376,940	0.5694	0.430	0.422	0.430	0.414	0.445	862,595	0.4370	0.00%
2018-10-04	0.560	0.540	0.560	0.540	0.560	248,000	136,040	0.5485	0.430	0.414	0.430	0.414	0.430	323,147	0.4210	0.00%
2018-10-03	0.560	0.540	0.560	0.540	0.560	126,000	68,800	0.5460	0.430	0.414	0.430	0.414	0.430	164,180	0.4191	3.70%
2018-10-02	0.540	0.530	0.550	0.530	0.550	956,000	516,960	0.5408	0.414	0.407	0.422	0.407	0.422	1,245,681	0.4150	-5.26%
2018-09-28	0.570	0.550	0.570	0.570	0.580	538,000	306,740	0.5701	0.437	0.422	0.437	0.437	0.445	701,022	0.4376	-1.72%
2018-09-27	0.580	0.570	0.580	0.540	0.590	1,108,000	629,940	0.5685	0.445	0.437	0.445	0.414	0.453	1,443,739	0.4363	5.45%
2018-09-26	0.550	0.540	0.550	0.530	0.560	236,000	130,860	0.5545	0.422	0.414	0.422	0.407	0.430	307,511	0.4255	0.00%
2018-09-24	0.550	0.540	0.550	0.540	0.560	566,000	312,300	0.5518	0.422	0.414	0.422	0.414	0.430	737,506	0.4235	-1.79%
2018-09-21	0.560	0.550	0.560	0.540	0.560	812,000	445,820	0.5490	0.430	0.422	0.430	0.414	0.430	1,058,047	0.4214	3.70%
2018-09-20	0.540	0.530	0.550	0.510	0.540	604,000	315,260	0.5220	0.414	0.407	0.422	0.391	0.414	787,020	0.4006	1.89%
2018-09-19	0.530	0.520	0.530	0.520	0.540	570,000	303,020	0.5316	0.407	0.399	0.407	0.399	0.414	742,718	0.4080	1.92%
2018-09-18	0.520	0.500	0.530	0.520	0.520	16,000	8,320	0.5200	0.399	0.384	0.407	0.399	0.399	20,848	0.3991	0.00%
2018-09-17	0.520	0.500	0.520	0.520	0.530	168,000	87,400	0.5202	0.399	0.384	0.399	0.399	0.407	218,906	0.3993	0.00%
2018-09-14	0.520	0.520	0.530	0.500	0.590	1,564,000	822,500	0.5259	0.399	0.399	0.407	0.384	0.453	2,037,914	0.4036	-7.14%
2018-09-13	0.560	0.520	0.560	0.495	0.560	1,990,000	998,950	0.5020	0.430	0.399	0.430	0.380	0.430	2,592,998	0.3852	12.00%
2018-09-12	0.500	0.495	0.500	0.500	0.540	366,000	186,100	0.5085	0.384	0.380	0.384	0.384	0.414	476,903	0.3902	-5.66%
2018-09-11	0.530	0.520	0.550	0.530	0.580	516,000	282,020	0.5466	0.407	0.399	0.422	0.407	0.445	672,355	0.4195	-6.69%
2018-09-10	0.590	0.570	0.590	0.570	0.610	108,000	65,280	0.6044	0.436	0.421	0.436	0.421	0.451	146,176	0.4466	-3.28%
2018-09-07	0.610	0.600	0.610	0.570	0.610	282,000	162,520	0.5763	0.451	0.443	0.451	0.421	0.451	381,682	0.4258	5.17%
2018-09-06	0.580	0.570	0.580	0.570	0.600	864,000	501,840	0.5808	0.429	0.421	0.429	0.421	0.443	1,169,409	0.4291	-4.92%
2018-09-05	0.610	0.590	0.610	0.600	0.630	474,000	285,000	0.6013	0.451	0.436	0.451	0.443	0.465	641,551	0.4442	-1.61%
2018-09-04	0.620	0.600	0.620	0.600	0.620	200,000	122,540	0.6127	0.458	0.443	0.458	0.443	0.458	270,697	0.4527	1.64%
2018-09-03	0.610	0.600	0.620	0.600	0.620	152,000	92,260	0.6070	0.451	0.443	0.458	0.443	0.458	205,729	0.4485	-1.61%
2018-08-31	0.620	0.610	0.630	0.620	0.620	144,000	89,280	0.6200	0.458	0.451	0.465	0.458	0.458	194,902	0.4581	0.00%
2018-08-30	0.620	0.610	0.620	0.610	0.620	324,000	200,080	0.6175	0.458	0.451	0.458	0.451	0.458	438,528	0.4563	-1.59%
2018-08-29	0.630	0.630	0.650	0.610	0.630	108,000	66,980	0.6202	0.465	0.465	0.480	0.451	0.465	146,176	0.4582	0.00%
2018-08-28	0.630	0.610	0.630	0.610	0.630	146,000	90,380	0.6190	0.465	0.451	0.465	0.451	0.465	197,608	0.4574	1.61%
2018-08-27	0.620	0.610	0.620	0.610	0.620	116,000	70,920	0.6114	0.458	0.451	0.458	0.451	0.458	157,004	0.4517	0.00%
2018-08-24	0.620	0.610	0.630	0.600	0.620	236,000	143,340	0.6074	0.458	0.451	0.465	0.443	0.458	319,422	0.4487	-3.12%
2018-08-23	0.640	0.620	0.650	0.610	0.640	96,000	59,300	0.6177	0.473	0.458	0.480	0.451	0.473	129,934	0.4564	1.59%
2018-08-22	0.630	0.620	0.630	0.630	0.650	598,000	381,080	0.6373	0.465	0.458	0.465	0.465	0.480	809,383	0.4708	0.00%
2018-08-21	0.630	0.630	0.640	0.620	0.740	3,690,000	2,390,420	0.6478	0.465	0.465	0.473	0.458	0.547	4,994,352	0.4786	1.61%
2018-08-20	0.620	0.600	0.620	0.600	0.620	50,000	30,260	0.6052	0.458	0.443	0.458	0.443	0.458	67,674	0.4471	1.64%
2018-08-17	0.610	0.600	0.650	-	-	0	0	-	0.451	0.443	0.480	-	-	0	-	0.00%
2018-08-16	0.610	0.610	0.640	0.600	0.610	140,000	85,140	0.6081	0.451	0.451	0.473	0.443	0.451	189,488	0.4493	0.00%
2018-08-15	0.610	0.600	0.610	0.600	0.640	340,000	207,180	0.6094	0.451	0.443	0.451	0.443	0.473	460,184	0.4502	-4.69%
2018-08-14	0.640	0.610	0.660	-	-	0	0	-	0.473	0.451	0.488	-	-	0	-	0.00%
2018-08-13	0.640	0.620	0.650	0.640	0.660	92,000	60,080	0.6530	0.473	0.458	0.480	0.473	0.488	124,520	0.4825	-3.03%
2018-08-10	0.660	0.630	0.660	-	-	0	0	-	0.488	0.465	0.488	-	-	0	-	0.00%
2018-08-09	0.660	0.630	0.660	0.620	0.670	170,000	109,320	0.6431	0.488	0.465	0.488	0.458	0.495	230,092	0.4751	3.13%
2018-08-08	0.640	0.620	0.650	-	-	0	0	-	0.473	0.458	0.480	-	-	0	-	0.00%
2018-08-07	0.640	0.640	0.650	0.640	0.660	106,000	67,920	0.6408	0.473	0.473	0.480	0.473	0.488	143,469	0.4734	0.00%
2018-08-06	0.640	0.620	0.650	0.640	0.650	272,000	175,400	0.6449	0.473	0.458	0.480	0.473	0.480	368,147	0.4764	3.23%
2018-08-03	0.620	0.610	0.620	0.620	0.630	162,000	100,720	0.6217	0.458	0.451	0.458	0.458	0.465	219,264	0.4594	1.64%
2018-08-02	0.610	0.610	0.630	0.610	0.640	408,000	253,760	0.6220	0.451	0.451	0.465	0.451	0.473	552,221	0.4595	-4.69%
2018-08-01	0.640	0.640	0.650	0.640	0.650	314,000	200,980	0.6401	0.473	0.473	0.480	0.473	0.480	424,994	0.4729	0.00%
2018-07-31	0.640	0.630	0.640	0.640	0.640	130,000	83,100	0.6392	0.473	0.465	0.473	0.473	0.473	175,953	0.4723	-1.54%
2018-07-30	0.650	0.640	0.660	0.640	0.650	360,000	232,280	0.6452	0.480	0.473	0.488	0.473	0.480	487,254	0.4767	-4.41%
2018-07-27	0.680	0.680	0.690	0.650	0.680	52,000	34,340	0.6604	0.502	0.502	0.510	0.480	0.502	70,381	0.4879	3.03%
2018-07-26	0.660	0.650	0.670	0.660	0.680	102,000	68,320	0.6698	0.488	0.480	0.495	0.488	0.502	138,055	0.4949	0.00%
2018-07-25	0.660	0.650	0.660	0.650	0.680	382,000	250,500	0.6558	0.488	0.480	0.488	0.480	0.502	517,030	0.4845	3.13%
2018-07-24	0.640	0.640	0.650	0.640	0.660	130,000	84,700	0.6515	0.473	0.473	0.480	0.473	0.488	175,953	0.4814	0.00%
2018-07-23	0.640	0.640	0.660	0.640	0.660	172,000	110,680	0.6435	0.473	0.473	0.488	0.473	0.488	232,799	0.4754	-3.03%
2018-07-20	0.660	0.650	0.660	0.640	0.660	378,000	244,560	0.6470	0.488	0.480	0.488	0.473	0.488	511,617	0.4780	1.54%
2018-07-19	0.650	0.640	0.660	0.650	0.670	162,000	105,520	0.6514	0.480	0.473	0.488	0.480	0.495	219,264	0.4812	1.56%
2018-07-18	0.640	0.630	0.670	0.640	0.650	114,000	73,700	0.6465	0.473	0.465	0.495	0.473	0.480	154,297	0.4777	0.00%
2018-07-17	0.640	0.630	0.660	0.640	0.650	154,000	99,000	0.6429	0.473	0.465	0.488	0.473	0.480	208,436	0.4750	-3.03%
2018-07-16	0.660	0.650	0.680	0.650	0.680	234,000	158,020	0.6753	0.488	0.480	0.502	0.480	0.502	316,715	0.4989	-1.49%
2018-07-13	0.670	0.660	0.670	0.670	0.670	20,000	13,400	0.6700	0.495	0.488	0.495	0.495	0.495	27,070	0.4950	-1.47%
2018-07-12	0.680	0.660	0.680	-	-	0	0	-	0.502	0.488	0.502	-	-	0	-	0.00%
2018-07-11	0.680	0.650	0.680	0.650	0.690	138,000	90,620	0.6567	0.502	0.480	0.502	0.480	0.510	186,781	0.4852	-1.45%
2018-07-10	0.690	0.680	0.690	0.670	0.720	24,000	16,780	0.6992	0.510	0.502	0.510	0.495	0.532	32,484	0.5166	-1.43%
2018-07-09	0.700	0.680	0.700	0.690	0.700	68,000	47,500	0.6985	0.517	0.502	0.517	0.510	0.517	92,037	0.5161	6.06%
2018-07-06	0.660	0.650	0.670	0.650	0.680	428,000	286,040	0.6683	0.488	0.480	0.495	0.480	0.502	579,291	0.4938	-1.49%
2018-07-05	0.670	0.660	0.680	0.660	0.700	214,000	145,120	0.6781	0.495	0.488	0.502	0.488	0.517	289,645	0.5010	-5.63%
2018-07-04	0.710	0.700	0.720	-	-	0	0	-	0.525	0.517	0.532	-	-	0	-	0.00%
2018-07-03	0.710	0.700	0.710	0.710	0.720	118,000	84,560	0.7166	0.525	0.517	0.525	0.525	0.532	159,711	0.5295	-5.33%
2018-06-29	0.750	0.750	0.760	0.720	0.760	50,000	36,960	0.7392	0.554	0.554	0.562	0.532	0.562	67,674	0.5461	4.17%
2018-06-28	0.720	0.710	0.720	0.700	0.750	864,000	615,920	0.7129	0.532	0.525	0.532	0.517	0.554	1,169,409	0.5267	-4.00%
2018-06-27	0.750	0.720	0.750	0.740	0.770	498,000	374,800	0.7526	0.554	0.532	0.554	0.547	0.569	674,034	0.5561	-3.85%
2018-06-26	0.780	0.770	0.780	0.770	0.800	552,000	426,560	0.7728	0.576	0.569	0.576	0.569	0.591	747,123	0.5709	0.00%
2018-06-25	0.780	0.770	0.780	0.770	0.820	436,000	343,080	0.7869	0.576	0.569	0.576	0.569	0.606	590,119	0.5814	-2.50%
2018-06-22	0.800	0.790	0.810	-	-	0	0	-	0.591	0.584	0.598	-	-	0	-	0.00%
2018-06-21	0.800	0.800	0.820	0.790	0.800	480,000	383,700	0.7994	0.591	0.591	0.606	0.584	0.591	649,672	0.5906	0.00%
2018-06-20	0.800	0.800	0.840	0.800	0.800	186,000	148,800	0.8000	0.591	0.591	0.621	0.591	0.591	251,748	0.5911	0.00%
2018-06-19	0.800	0.790	0.810	0.800	0.820	252,000	202,660	0.8042	0.591	0.584	0.598	0.591	0.606	341,078	0.5942	-6.98%
2018-06-15	0.860	0.860	0.870	0.820	0.820	80,000	65,600	0.8200	0.635	0.635	0.643	0.606	0.606	108,279	0.6058	1.18%
2018-06-14	0.850	0.820	0.850	0.810	0.850	154,000	128,360	0.8335	0.628	0.606	0.628	0.598	0.628	208,436	0.6158	2.41%
2018-06-13	0.830	0.830	0.840	0.830	0.870	154,000	130,740	0.8490	0.613	0.613	0.621	0.613	0.643	208,436	0.6272	-2.35%
2018-06-12	0.850	0.820	0.850	0.820	0.860	540,000	456,940	0.8462	0.628	0.606	0.628	0.606	0.635	730,881	0.6252	4.94%
2018-06-11	0.810	0.800	0.810	0.800	0.830	768,000	626,220	0.8154	0.598	0.591	0.598	0.591	0.613	1,039,475	0.6024	-1.22%
2018-06-08	0.820	0.810	0.820	0.810	0.840	758,000	623,480	0.8225	0.606	0.598	0.606	0.598	0.621	1,025,940	0.6077	-2.38%
2018-06-07	0.840	0.840	0.850	0.830	0.860	1,868,000	1,573,940	0.8426	0.621	0.621	0.628	0.613	0.635	2,528,306	0.6225	-2.33%
2018-06-06	0.860	0.860	0.880	0.850	0.870	242,000	209,520	0.8658	0.635	0.635	0.650	0.628	0.643	327,543	0.6397	-1.15%
2018-06-05	0.870	0.860	0.870	0.870	0.880	302,000	264,560	0.8760	0.643	0.635	0.643	0.643	0.650	408,752	0.6472	-1.14%
2018-06-04	0.880	0.860	0.880	0.860	0.880	188,000	162,680	0.8653	0.650	0.635	0.650	0.635	0.650	254,455	0.6393	2.33%
2018-06-01	0.860	0.860	0.900	0.860	0.880	246,000	214,320	0.8712	0.635	0.635	0.665	0.635	0.650	332,957	0.6437	-3.37%
2018-05-31	0.890	0.870	0.900	0.860	0.900	318,000	275,760	0.8672	0.658	0.643	0.665	0.635	0.665	430,408	0.6407	2.30%
2018-05-30	0.870	0.870	0.880	0.860	0.890	726,000	634,220	0.8736	0.643	0.643	0.650	0.635	0.658	982,629	0.6454	-3.33%
2018-05-29	0.900	0.890	0.900	0.880	0.900	80,000	71,460	0.8933	0.665	0.658	0.665	0.650	0.665	108,279	0.6600	0.00%
2018-05-28	0.900	0.900	0.920	0.890	0.910	232,000	208,900	0.9004	0.665	0.665	0.680	0.658	0.672	314,008	0.6653	0.00%
2018-05-25	0.900	0.890	0.920	0.900	0.900	114,000	102,600	0.9000	0.665	0.658	0.680	0.665	0.665	154,297	0.6650	-1.10%
2018-05-24	0.910	0.900	0.910	0.890	0.940	736,000	671,080	0.9118	0.672	0.665	0.672	0.658	0.695	996,163	0.6737	2.25%
2018-05-23	0.890	0.890	0.900	0.860	0.900	1,518,000	1,328,600	0.8752	0.658	0.658	0.665	0.635	0.665	2,054,587	0.6467	1.14%
2018-05-21	0.880	0.870	0.880	0.870	0.900	434,000	382,780	0.8820	0.650	0.643	0.650	0.643	0.665	587,412	0.6516	-1.12%
2018-05-18	0.890	0.870	0.890	0.860	0.890	1,182,000	1,033,120	0.8740	0.658	0.643	0.658	0.635	0.658	1,599,817	0.6458	-1.11%
2018-05-17	0.900	0.880	0.900	0.870	0.900	412,000	365,300	0.8867	0.665	0.650	0.665	0.643	0.665	557,635	0.6551	-1.10%
2018-05-16	0.910	0.880	0.910	0.870	0.910	402,000	359,460	0.8942	0.672	0.650	0.672	0.643	0.672	544,100	0.6607	1.11%
2018-05-15	0.900	0.890	0.900	0.880	0.920	1,072,000	965,960	0.9011	0.665	0.658	0.665	0.650	0.680	1,450,934	0.6658	-2.17%
2018-05-14	0.920	0.910	0.920	0.890	0.980	3,502,000	3,304,340	0.9436	0.680	0.672	0.680	0.658	0.724	4,739,897	0.6971	2.22%
2018-05-11	0.900	0.910	0.920	0.900	0.930	540,000	490,220	0.9078	0.665	0.672	0.680	0.665	0.687	730,881	0.6707	-4.26%
2018-05-10	0.940	0.920	0.940	0.900	0.980	4,232,000	3,982,280	0.9410	0.695	0.680	0.695	0.665	0.724	5,727,939	0.6952	2.17%
2018-05-09	0.920	0.910	0.930	0.850	0.930	3,926,000	3,545,260	0.9030	0.680	0.672	0.687	0.628	0.687	5,313,773	0.6672	8.24%
2018-05-08	0.850	0.840	0.850	0.820	0.870	476,000	405,540	0.8520	0.628	0.621	0.628	0.606	0.643	644,258	0.6295	0.00%
2018-05-07	0.850	0.830	0.850	0.800	0.850	302,000	248,760	0.8237	0.628	0.613	0.628	0.591	0.628	408,752	0.6086	6.25%
2018-05-04	0.800	0.780	0.800	0.780	0.800	554,000	441,380	0.7967	0.591	0.576	0.591	0.576	0.591	749,829	0.5886	0.00%
2018-05-03	0.800	0.800	0.820	0.790	0.820	566,000	453,120	0.8006	0.591	0.591	0.606	0.584	0.606	766,071	0.5915	-2.44%
2018-05-02	0.820	0.810	0.820	0.810	0.850	298,000	246,120	0.8259	0.606	0.598	0.606	0.598	0.628	403,338	0.6102	-1.20%
2018-04-30	0.830	0.820	0.830	0.800	0.830	320,000	261,280	0.8165	0.613	0.606	0.613	0.591	0.613	433,114	0.6033	1.22%
2018-04-27	0.820	0.810	0.820	0.790	0.820	840,000	674,600	0.8031	0.606	0.598	0.606	0.584	0.606	1,136,926	0.5934	0.00%
2018-04-26	0.820	0.800	0.810	0.790	0.860	2,282,000	1,881,000	0.8243	0.606	0.591	0.598	0.584	0.635	3,088,648	0.6090	-7.87%
2018-04-25	0.890	0.870	0.890	0.860	0.910	2,242,000	1,973,580	0.8803	0.658	0.643	0.658	0.635	0.672	3,034,508	0.6504	-1.11%
2018-04-24	0.900	0.890	0.900	0.780	0.900	8,018,000	6,946,140	0.8663	0.665	0.658	0.665	0.576	0.665	10,852,225	0.6401	13.92%
2018-04-23	0.790	0.780	0.800	0.760	0.800	656,000	507,800	0.7741	0.584	0.576	0.591	0.562	0.591	887,885	0.5719	0.00%
2018-04-20	0.790	0.790	0.800	0.750	0.820	1,982,000	1,574,680	0.7945	0.584	0.584	0.591	0.554	0.606	2,682,603	0.5870	5.33%
2018-04-19	0.750	0.750	0.770	0.740	0.790	1,556,000	1,201,960	0.7725	0.554	0.554	0.569	0.547	0.584	2,106,019	0.5707	2.74%
2018-04-18	0.730	0.730	0.750	0.730	0.760	526,000	392,620	0.7464	0.539	0.539	0.554	0.539	0.562	711,932	0.5515	-5.19%
2018-04-17	0.770	0.760	0.770	0.730	0.810	3,968,000	3,100,280	0.7813	0.569	0.562	0.569	0.539	0.598	5,370,620	0.5773	6.94%
2018-04-16	0.720	0.710	0.720	0.710	0.730	730,000	524,960	0.7191	0.532	0.525	0.532	0.525	0.539	988,042	0.5313	-1.37%
2018-04-13	0.730	0.730	0.750	0.720	0.730	484,000	352,920	0.7292	0.539	0.539	0.554	0.532	0.539	655,086	0.5387	0.00%
2018-04-12	0.730	0.720	0.730	0.720	0.740	702,000	513,800	0.7319	0.539	0.532	0.539	0.532	0.547	950,145	0.5408	-1.35%
2018-04-11	0.740	0.740	0.760	0.730	0.760	674,000	505,320	0.7497	0.547	0.547	0.562	0.539	0.562	912,247	0.5539	-2.63%
2018-04-10	0.760	0.750	0.770	0.730	0.780	630,000	469,040	0.7445	0.562	0.554	0.569	0.539	0.576	852,694	0.5501	2.70%
2018-04-09	0.740	0.720	0.750	0.740	0.740	100,000	74,000	0.7400	0.547	0.532	0.554	0.547	0.547	135,348	0.5467	-1.33%
2018-04-06	0.750	0.730	0.760	0.730	0.750	624,000	458,980	0.7355	0.554	0.539	0.562	0.539	0.554	844,573	0.5434	1.35%
2018-04-04	0.740	0.720	0.740	0.730	0.760	650,000	485,180	0.7464	0.547	0.532	0.547	0.539	0.562	879,764	0.5515	-2.63%
2018-04-03	0.760	0.750	0.780	0.750	0.780	954,000	728,600	0.7637	0.562	0.554	0.576	0.554	0.576	1,291,223	0.5643	-3.80%
2018-03-29	0.790	0.770	0.790	0.770	0.810	426,000	334,980	0.7863	0.584	0.569	0.584	0.569	0.598	576,584	0.5810	0.00%
2018-03-28	0.790	0.780	0.800	0.780	0.820	664,000	525,460	0.7914	0.584	0.576	0.591	0.576	0.606	898,713	0.5847	-2.47%
2018-03-27	0.810	0.810	0.830	0.800	0.830	788,000	644,800	0.8183	0.598	0.598	0.613	0.591	0.613	1,066,544	0.6046	-2.41%
2018-03-26	0.830	0.810	0.830	0.800	0.860	1,958,000	1,604,400	0.8194	0.613	0.598	0.613	0.591	0.635	2,650,119	0.6054	0.00%
2018-03-23	0.830	0.820	0.840	0.770	0.860	2,648,000	2,174,300	0.8211	0.613	0.606	0.621	0.569	0.635	3,584,022	0.6067	0.00%
2018-03-22	0.830	0.830	0.840	0.830	0.930	4,710,000	4,046,240	0.8591	0.613	0.613	0.621	0.613	0.687	6,374,904	0.6347	-9.78%
2018-03-21	0.920	0.900	0.920	0.900	1.060	31,506,000	30,914,260	0.9812	0.680	0.665	0.680	0.665	0.783	42,642,829	0.7250	3.37%
2018-03-20	0.890	0.860	0.890	0.830	0.890	6,006,000	5,128,820	0.8539	0.658	0.635	0.658	0.613	0.658	8,129,018	0.6309	-1.11%
2018-03-19	0.900	0.890	0.900	0.880	0.940	1,674,000	1,532,600	0.9155	0.665	0.658	0.665	0.650	0.695	2,265,730	0.6764	-1.10%
2018-03-16	0.910	0.900	0.910	0.870	0.950	5,456,000	5,004,760	0.9173	0.672	0.665	0.672	0.643	0.702	7,384,602	0.6777	4.60%
2018-03-15	0.870	0.860	0.870	0.820	0.880	3,160,000	2,692,320	0.8520	0.643	0.635	0.643	0.606	0.650	4,277,006	0.6295	2.35%
2018-03-14	0.850	0.840	0.850	0.820	0.990	19,036,000	16,934,200	0.8896	0.628	0.621	0.628	0.606	0.731	25,764,899	0.6573	3.66%
2018-03-13	0.820	0.810	0.820	0.790	0.840	2,158,000	1,762,380	0.8167	0.606	0.598	0.606	0.584	0.621	2,920,816	0.6034	3.80%
2018-03-12	0.790	0.780	0.790	0.740	0.790	434,000	336,500	0.7753	0.584	0.576	0.584	0.547	0.584	587,412	0.5729	3.95%
2018-03-09	0.760	0.750	0.760	0.730	0.770	590,000	442,020	0.7492	0.562	0.554	0.562	0.539	0.569	798,555	0.5535	-1.30%
2018-03-08	0.770	0.770	0.780	0.760	0.790	588,000	459,540	0.7815	0.569	0.569	0.576	0.562	0.584	795,848	0.5774	0.00%
2018-03-07	0.770	0.760	0.780	0.740	0.800	3,570,000	2,772,680	0.7767	0.569	0.562	0.576	0.547	0.591	4,831,934	0.5738	4.05%
2018-03-06	0.740	0.740	0.750	0.720	0.760	498,000	362,200	0.7273	0.547	0.547	0.554	0.532	0.562	674,034	0.5374	2.78%
2018-03-05	0.720	0.720	0.730	0.720	0.730	208,000	150,320	0.7227	0.532	0.532	0.539	0.532	0.539	281,524	0.5340	-1.37%
2018-03-02	0.730	0.730	0.750	0.710	0.740	766,000	558,680	0.7293	0.539	0.539	0.554	0.525	0.547	1,036,768	0.5389	-2.67%
2018-03-01	0.750	0.730	0.750	0.710	0.770	2,544,000	1,895,060	0.7449	0.554	0.539	0.554	0.525	0.569	3,443,260	0.5504	8.70%
2018-02-28	0.690	0.690	0.720	0.690	0.700	170,000	118,500	0.6971	0.510	0.510	0.532	0.510	0.517	230,092	0.5150	-1.43%
2018-02-27	0.700	0.700	0.720	0.700	0.720	382,000	267,520	0.7003	0.517	0.517	0.532	0.517	0.532	517,030	0.5174	0.00%
2018-02-26	0.700	0.700	0.720	0.700	0.720	462,000	325,400	0.7043	0.517	0.517	0.532	0.517	0.532	625,309	0.5204	-2.78%
2018-02-23	0.720	0.720	0.730	0.720	0.730	232,000	168,240	0.7252	0.532	0.532	0.539	0.532	0.539	314,008	0.5358	1.41%
2018-02-22	0.710	0.710	0.730	0.710	0.750	548,000	393,180	0.7175	0.525	0.525	0.539	0.525	0.554	741,709	0.5301	-5.33%
2018-02-21	0.750	0.740	0.750	0.730	0.750	438,000	326,280	0.7449	0.554	0.547	0.554	0.539	0.554	592,825	0.5504	1.35%
2018-02-20	0.740	0.730	0.740	0.710	0.760	3,466,000	2,588,840	0.7469	0.547	0.539	0.547	0.525	0.562	4,691,171	0.5519	7.25%
2018-02-15	0.690	0.690	0.700	0.690	0.700	28,000	19,580	0.6993	0.510	0.510	0.517	0.510	0.517	37,898	0.5167	-2.82%
2018-02-14	0.710	0.670	0.710	0.670	0.710	26,000	18,160	0.6985	0.525	0.495	0.525	0.495	0.525	35,191	0.5160	5.97%
2018-02-13	0.670	0.670	0.700	0.650	0.700	938,000	636,560	0.6786	0.495	0.495	0.517	0.480	0.517	1,269,567	0.5014	-4.29%
2018-02-12	0.700	0.680	0.700	0.670	0.720	1,748,000	1,206,260	0.6901	0.517	0.502	0.517	0.495	0.532	2,365,888	0.5099	6.06%
2018-02-09	0.660	0.670	0.680	0.640	0.670	902,000	594,580	0.6592	0.488	0.495	0.502	0.473	0.495	1,220,841	0.4870	-1.49%
2018-02-08	0.670	0.660	0.670	0.640	0.670	378,000	249,760	0.6607	0.495	0.488	0.495	0.473	0.495	511,617	0.4882	8.06%
2018-02-07	0.620	0.610	0.620	0.620	0.640	304,000	190,080	0.6253	0.458	0.451	0.458	0.458	0.473	411,459	0.4620	0.00%
2018-02-06	0.620	0.610	0.620	0.600	0.630	1,122,000	683,800	0.6094	0.458	0.451	0.458	0.443	0.465	1,518,608	0.4503	-4.62%
2018-02-05	0.650	0.650	0.670	0.630	0.660	242,000	157,140	0.6493	0.480	0.480	0.495	0.465	0.488	327,543	0.4798	-2.99%
2018-02-02	0.670	0.650	0.670	0.670	0.690	14,000	9,580	0.6843	0.495	0.480	0.495	0.495	0.510	18,949	0.5056	1.52%
2018-02-01	0.660	0.650	0.660	0.640	0.660	488,000	317,400	0.6504	0.488	0.480	0.488	0.473	0.488	660,500	0.4805	0.00%
2018-01-31	0.660	0.650	0.660	0.630	0.680	252,000	165,600	0.6571	0.488	0.480	0.488	0.465	0.502	341,078	0.4855	-1.49%
2018-01-30	0.670	0.670	0.690	0.670	0.670	112,000	75,040	0.6700	0.495	0.495	0.510	0.495	0.495	151,590	0.4950	0.00%
2018-01-29	0.670	0.670	0.690	0.660	0.680	458,000	305,300	0.6666	0.495	0.495	0.510	0.488	0.502	619,895	0.4925	-1.47%
2018-01-26	0.680	0.670	0.690	0.670	0.680	368,000	248,100	0.6742	0.502	0.495	0.510	0.495	0.502	498,082	0.4981	-1.45%
2018-01-25	0.690	0.680	0.690	0.670	0.690	266,000	179,360	0.6743	0.510	0.502	0.510	0.495	0.510	360,026	0.4982	0.00%
2018-01-24	0.690	0.680	0.690	0.680	0.690	930,000	634,920	0.6827	0.510	0.502	0.510	0.502	0.510	1,258,739	0.5044	0.00%
2018-01-23	0.690	0.690	0.700	0.690	0.700	244,000	169,120	0.6931	0.510	0.510	0.517	0.510	0.517	330,250	0.5121	-1.43%
2018-01-22	0.700	0.700	0.720	0.690	0.710	72,000	50,360	0.6994	0.517	0.517	0.532	0.510	0.525	97,451	0.5168	-1.41%
2018-01-19	0.710	0.700	0.710	0.690	0.720	142,000	99,600	0.7014	0.525	0.517	0.525	0.510	0.532	192,195	0.5182	1.43%
2018-01-18	0.700	0.690	0.710	0.690	0.710	434,000	301,880	0.6956	0.517	0.510	0.525	0.510	0.525	587,412	0.5139	0.00%
2018-01-17	0.700	0.690	0.700	0.700	0.720	214,000	151,400	0.7075	0.517	0.510	0.517	0.517	0.532	289,645	0.5227	-4.11%
2018-01-16	0.730	0.720	0.730	0.710	0.730	198,000	142,880	0.7216	0.539	0.532	0.539	0.525	0.539	267,990	0.5332	1.39%
2018-01-15	0.720	0.710	0.730	0.710	0.720	796,000	572,180	0.7188	0.532	0.525	0.539	0.525	0.532	1,077,372	0.5311	0.00%
2018-01-12	0.720	0.710	0.720	0.680	0.720	842,000	587,540	0.6978	0.532	0.525	0.532	0.502	0.532	1,139,633	0.5156	-1.37%
2018-01-11	0.730	0.710	0.730	0.710	0.740	448,000	319,500	0.7132	0.539	0.525	0.539	0.525	0.547	606,360	0.5269	0.00%
2018-01-10	0.730	0.720	0.730	0.710	0.750	3,148,000	2,307,640	0.7330	0.539	0.532	0.539	0.525	0.554	4,260,764	0.5416	-1.35%
2018-01-09	0.740	0.740	0.750	0.730	0.740	80,000	59,120	0.7390	0.547	0.547	0.554	0.539	0.547	108,279	0.5460	-2.63%
2018-01-08	0.760	0.740	0.760	0.750	0.760	154,000	115,560	0.7504	0.562	0.547	0.562	0.554	0.562	208,436	0.5544	1.33%
2018-01-05	0.750	0.740	0.760	0.740	0.760	184,000	136,800	0.7435	0.554	0.547	0.562	0.547	0.562	249,041	0.5493	0.00%
2018-01-04	0.750	0.740	0.750	0.740	0.760	218,000	164,580	0.7550	0.554	0.547	0.554	0.547	0.562	295,059	0.5578	-1.32%
2018-01-03	0.760	0.740	0.770	0.760	0.770	76,000	58,100	0.7645	0.562	0.547	0.569	0.562	0.569	102,865	0.5648	0.00%
2018-01-02	0.760	0.760	0.770	0.760	0.780	332,000	253,920	0.7648	0.562	0.562	0.569	0.562	0.576	449,356	0.5651	-2.56%
2017-12-29	0.780	0.760	0.770	0.760	0.780	372,000	287,560	0.7730	0.576	0.562	0.569	0.562	0.576	503,496	0.5711	2.63%
2017-12-28	0.760	0.760	0.770	0.760	0.760	74,000	56,240	0.7600	0.562	0.562	0.569	0.562	0.562	100,158	0.5615	0.00%
2017-12-27	0.760	0.750	0.760	0.750	0.760	762,000	578,200	0.7588	0.562	0.554	0.562	0.554	0.562	1,031,354	0.5606	2.70%
2017-12-22	0.740	0.740	0.750	0.740	0.800	1,446,000	1,087,140	0.7518	0.547	0.547	0.554	0.547	0.591	1,957,136	0.5555	-5.13%
2017-12-21	0.780	0.770	0.800	0.770	0.820	1,976,000	1,568,060	0.7936	0.576	0.569	0.591	0.569	0.606	2,674,482	0.5863	0.00%
2017-12-20	0.780	0.770	0.780	0.750	0.780	776,000	598,980	0.7719	0.576	0.569	0.576	0.554	0.576	1,050,303	0.5703	4.00%
2017-12-19	0.750	0.730	0.750	0.720	0.750	567,300	414,970	0.7315	0.554	0.539	0.554	0.532	0.554	767,831	0.5404	4.17%
2017-12-18	0.720	0.720	0.730	0.720	0.730	214,000	155,060	0.7246	0.532	0.532	0.539	0.532	0.539	289,645	0.5353	-1.37%
2017-12-15	0.730	0.720	0.730	0.710	0.730	536,000	383,260	0.7150	0.539	0.532	0.539	0.525	0.539	725,467	0.5283	-1.35%
2017-12-14	0.740	0.710	0.740	0.710	0.740	488,000	354,180	0.7258	0.547	0.525	0.547	0.525	0.547	660,500	0.5362	0.00%
2017-12-13	0.740	0.740	0.750	0.740	0.760	280,000	209,460	0.7481	0.547	0.547	0.554	0.547	0.562	378,975	0.5527	-3.90%
2017-12-12	0.770	0.760	0.770	0.750	0.770	90,000	67,840	0.7538	0.569	0.562	0.569	0.554	0.569	121,813	0.5569	0.00%
2017-12-11	0.770	0.750	0.770	0.770	0.780	104,000	80,580	0.7748	0.569	0.554	0.569	0.569	0.576	140,762	0.5725	2.67%
2017-12-08	0.750	0.750	0.770	0.750	0.750	10,000	7,500	0.7500	0.554	0.554	0.569	0.554	0.554	13,535	0.5541	-1.32%
2017-12-07	0.760	0.750	0.770	0.740	0.790	612,000	465,100	0.7600	0.562	0.554	0.569	0.547	0.584	828,331	0.5615	1.33%
2017-12-06	0.750	0.740	0.750	0.740	0.770	820,000	614,180	0.7490	0.554	0.547	0.554	0.547	0.569	1,109,856	0.5534	-1.32%
2017-12-05	0.760	0.750	0.770	0.750	0.770	256,000	192,180	0.7507	0.562	0.554	0.569	0.554	0.569	346,492	0.5546	-1.30%
2017-12-04	0.770	0.760	0.770	-	-	0	0	-	0.569	0.562	0.569	-	-	0	-	-1.28%
2017-12-01	0.780	0.760	0.790	0.750	0.780	552,000	429,120	0.7774	0.576	0.562	0.584	0.554	0.576	747,123	0.5744	2.63%
2017-11-30	0.760	0.760	0.780	0.750	0.800	1,130,000	870,760	0.7706	0.562	0.562	0.576	0.554	0.591	1,529,436	0.5693	0.00%
2017-11-29	0.760	0.740	0.760	0.730	0.760	468,000	345,620	0.7385	0.562	0.547	0.562	0.539	0.562	633,430	0.5456	1.33%
2017-11-28	0.750	0.750	0.770	0.740	0.750	264,000	197,060	0.7464	0.554	0.554	0.569	0.547	0.554	357,319	0.5515	-1.32%
2017-11-27	0.760	0.740	0.760	0.720	0.770	288,000	216,780	0.7527	0.562	0.547	0.562	0.532	0.569	389,803	0.5561	2.70%
2017-11-24	0.740	0.740	0.770	0.740	0.780	254,000	190,480	0.7499	0.547	0.547	0.569	0.547	0.576	343,785	0.5541	-1.33%
2017-11-23	0.750	0.740	0.750	0.740	0.780	484,000	372,240	0.7691	0.554	0.547	0.554	0.547	0.576	655,086	0.5682	-2.60%
2017-11-22	0.770	0.750	0.770	0.720	0.780	1,586,000	1,169,800	0.7376	0.569	0.554	0.569	0.532	0.576	2,146,624	0.5449	6.94%
2017-11-21	0.720	0.720	0.730	0.710	0.750	806,000	586,300	0.7274	0.532	0.532	0.539	0.525	0.554	1,090,907	0.5374	-4.00%
2017-11-20	0.750	0.760	0.780	0.740	0.800	572,000	435,580	0.7615	0.554	0.562	0.576	0.547	0.591	774,192	0.5626	0.00%
2017-11-17	0.750	0.750	0.760	0.750	0.750	76,000	57,300	0.7539	0.554	0.554	0.562	0.554	0.554	102,865	0.5570	0.00%
2017-11-16	0.750	0.750	0.760	0.750	0.760	384,000	290,200	0.7557	0.554	0.554	0.562	0.554	0.562	519,737	0.5584	-1.32%
2017-11-15	0.760	0.760	0.780	0.760	0.780	228,000	175,600	0.7702	0.562	0.562	0.576	0.562	0.576	308,594	0.5690	-1.30%
2017-11-14	0.770	0.770	0.780	0.760	0.800	710,000	555,260	0.7821	0.569	0.569	0.576	0.562	0.591	960,973	0.5778	-1.28%
2017-11-13	0.780	0.770	0.780	0.760	0.780	834,000	642,020	0.7698	0.576	0.569	0.576	0.562	0.576	1,128,805	0.5688	1.30%
2017-11-10	0.770	0.770	0.800	0.750	0.770	676,000	514,280	0.7608	0.569	0.569	0.591	0.554	0.569	914,954	0.5621	0.00%
2017-11-09	0.770	0.760	0.770	0.770	0.780	710,000	547,880	0.7717	0.569	0.562	0.569	0.569	0.576	960,973	0.5701	-1.28%
2017-11-08	0.780	0.770	0.780	0.770	0.780	566,000	438,780	0.7752	0.576	0.569	0.576	0.569	0.576	766,071	0.5728	0.00%
2017-11-07	0.780	0.780	0.800	0.770	0.820	722,000	565,320	0.7830	0.576	0.576	0.591	0.569	0.606	977,215	0.5785	1.30%
2017-11-06	0.770	0.770	0.790	0.770	0.780	286,000	221,800	0.7755	0.569	0.569	0.584	0.569	0.576	387,096	0.5730	0.00%
2017-11-03	0.770	0.780	0.790	0.770	0.780	594,000	461,480	0.7769	0.569	0.576	0.584	0.569	0.576	803,969	0.5740	-2.53%
2017-11-02	0.790	0.790	0.800	0.790	0.800	266,000	210,960	0.7931	0.584	0.584	0.591	0.584	0.591	360,026	0.5860	-1.25%
2017-11-01	0.800	0.780	0.800	0.780	0.800	278,000	218,080	0.7845	0.591	0.576	0.591	0.576	0.591	376,268	0.5796	1.27%
2017-10-31	0.790	0.780	0.790	0.780	0.800	926,000	731,900	0.7904	0.584	0.576	0.584	0.576	0.591	1,253,325	0.5840	1.28%
2017-10-30	0.780	0.780	0.790	0.780	0.840	2,342,000	1,883,720	0.8043	0.576	0.576	0.584	0.576	0.621	3,169,857	0.5943	-7.14%
2017-10-27	0.840	0.830	0.840	0.830	0.870	1,778,000	1,501,220	0.8443	0.621	0.613	0.621	0.613	0.643	2,406,492	0.6238	-2.33%
2017-10-26	0.860	0.840	0.860	0.830	0.910	3,814,000	3,315,860	0.8694	0.635	0.621	0.635	0.613	0.672	5,162,183	0.6423	1.18%
2017-10-25	0.850	0.840	0.850	0.830	0.860	480,000	403,560	0.8408	0.628	0.621	0.628	0.613	0.635	649,672	0.6212	-2.30%
2017-10-24	0.870	0.860	0.870	0.830	0.900	2,172,000	1,856,580	0.8548	0.643	0.635	0.643	0.613	0.665	2,939,765	0.6315	-1.14%
2017-10-23	0.880	0.870	0.880	0.780	0.910	10,996,000	9,558,200	0.8692	0.650	0.643	0.650	0.576	0.672	14,882,897	0.6422	10.00%
2017-10-20	0.800	0.800	0.810	0.760	0.820	1,512,000	1,218,720	0.8060	0.591	0.591	0.598	0.562	0.606	2,046,466	0.5955	5.26%
2017-10-19	0.760	0.760	0.770	0.740	0.790	2,156,000	1,656,480	0.7683	0.562	0.562	0.569	0.547	0.584	2,918,109	0.5677	-5.00%
2017-10-18	0.800	0.790	0.810	0.790	0.810	618,000	494,900	0.8008	0.591	0.584	0.598	0.584	0.598	836,452	0.5917	0.00%
2017-10-17	0.800	0.790	0.800	0.760	0.850	3,018,000	2,423,660	0.8031	0.591	0.584	0.591	0.562	0.628	4,084,811	0.5933	0.00%
2017-10-16	0.800	0.800	0.820	0.800	0.870	3,102,000	2,571,100	0.8289	0.591	0.591	0.606	0.591	0.643	4,198,504	0.6124	0.00%
2017-10-13	0.800	0.800	0.820	0.790	0.830	1,246,000	1,001,780	0.8040	0.591	0.591	0.606	0.584	0.613	1,686,440	0.5940	-1.23%
2017-10-12	0.810	0.790	0.810	0.770	0.830	1,132,000	910,440	0.8043	0.598	0.584	0.598	0.569	0.613	1,532,143	0.5942	1.25%
2017-10-11	0.800	0.800	0.810	0.780	0.840	3,194,000	2,603,520	0.8151	0.591	0.591	0.598	0.576	0.621	4,323,024	0.6022	1.27%
2017-10-10	0.790	0.790	0.800	0.750	0.860	7,660,000	6,114,620	0.7983	0.584	0.584	0.591	0.554	0.635	10,367,678	0.5898	-3.66%
2017-10-09	0.820	0.810	0.820	0.680	0.930	40,942,000	34,394,660	0.8401	0.606	0.598	0.606	0.502	0.687	55,414,293	0.6207	24.24%
2017-10-06	0.660	0.650	0.660	0.650	0.690	1,410,000	923,300	0.6548	0.488	0.480	0.488	0.480	0.510	1,908,411	0.4838	0.00%
2017-10-04	0.660	0.660	0.670	0.660	0.670	148,000	97,880	0.6614	0.488	0.488	0.495	0.488	0.495	200,315	0.4886	-1.49%
2017-10-03	0.670	0.650	0.670	0.650	0.670	162,000	107,100	0.6611	0.495	0.480	0.495	0.480	0.495	219,264	0.4885	1.52%
2017-09-29	0.660	0.660	0.670	0.650	0.660	120,000	78,640	0.6553	0.488	0.488	0.495	0.480	0.488	162,418	0.4842	-1.49%
2017-09-28	0.670	0.660	0.670	0.660	0.670	404,000	266,740	0.6602	0.495	0.488	0.495	0.488	0.495	546,807	0.4878	3.08%
2017-09-27	0.650	0.650	0.670	0.650	0.680	352,000	233,840	0.6643	0.480	0.480	0.495	0.480	0.502	476,426	0.4908	-4.41%
2017-09-26	0.680	0.660	0.680	0.650	0.680	372,000	242,340	0.6515	0.502	0.488	0.502	0.480	0.502	503,496	0.4813	3.03%
2017-09-25	0.660	0.660	0.670	0.650	0.690	296,000	194,680	0.6577	0.488	0.488	0.495	0.480	0.510	400,631	0.4859	-2.94%
2017-09-22	0.680	0.660	0.680	0.650	0.680	594,000	388,400	0.6539	0.502	0.488	0.502	0.480	0.502	803,969	0.4831	1.49%
2017-09-21	0.670	0.660	0.670	0.660	0.680	416,000	277,800	0.6678	0.495	0.488	0.495	0.488	0.502	563,049	0.4934	0.00%
2017-09-20	0.670	0.670	0.680	0.670	0.700	562,000	379,280	0.6749	0.495	0.495	0.502	0.495	0.517	760,657	0.4986	-4.29%
2017-09-19	0.700	0.680	0.690	0.680	0.710	928,000	644,600	0.6946	0.517	0.502	0.510	0.502	0.525	1,256,032	0.5132	1.45%
2017-09-18	0.690	0.680	0.690	0.650	0.730	2,750,000	1,920,560	0.6984	0.510	0.502	0.510	0.480	0.539	3,722,078	0.5160	4.55%
2017-09-15	0.660	0.660	0.680	0.660	0.660	212,000	139,920	0.6600	0.488	0.488	0.502	0.488	0.488	286,938	0.4876	-1.49%
2017-09-14	0.670	0.660	0.670	0.660	0.670	144,000	95,420	0.6626	0.495	0.488	0.495	0.488	0.495	194,902	0.4896	-1.47%
2017-09-13	0.680	0.680	0.700	0.680	0.710	666,000	461,840	0.6935	0.502	0.502	0.517	0.502	0.525	901,420	0.5123	-1.45%
2017-09-12	0.690	0.660	0.690	0.660	0.700	382,000	262,320	0.6867	0.510	0.488	0.510	0.488	0.517	517,030	0.5074	4.55%
2017-09-11	0.660	0.650	0.670	0.650	0.680	300,000	198,180	0.6606	0.488	0.480	0.495	0.480	0.502	406,045	0.4881	0.00%
2017-09-08	0.660	0.660	0.670	0.660	0.690	458,000	308,660	0.6739	0.488	0.488	0.495	0.488	0.510	619,895	0.4979	0.00%
2017-09-07	0.660	0.660	0.670	0.660	0.720	2,328,000	1,576,300	0.6771	0.488	0.488	0.495	0.488	0.532	3,150,908	0.5003	-2.94%
2017-09-06	0.680	0.670	0.690	0.650	0.680	1,038,000	682,140	0.6572	0.502	0.495	0.510	0.480	0.502	1,404,915	0.4855	1.49%
2017-09-05	0.670	0.670	0.680	0.650	0.680	648,000	427,360	0.6595	0.495	0.495	0.502	0.480	0.502	877,057	0.4873	3.08%
2017-09-04	0.650	0.650	0.660	0.620	0.700	2,626,000	1,699,300	0.6471	0.480	0.480	0.488	0.458	0.517	3,554,246	0.4781	-7.14%
2017-09-01	0.700	0.700	0.720	0.690	0.760	3,702,000	2,700,300	0.7294	0.517	0.517	0.532	0.510	0.562	5,010,593	0.5389	0.00%
2017-08-31	0.700	0.680	0.700	0.650	0.700	1,382,000	929,320	0.6724	0.517	0.502	0.517	0.480	0.517	1,870,513	0.4968	1.45%
2017-08-30	0.690	0.660	0.690	0.670	0.720	1,966,000	1,355,640	0.6895	0.510	0.488	0.510	0.495	0.532	2,660,947	0.5095	-1.43%
2017-08-29	0.700	0.680	0.700	0.630	0.700	6,396,000	4,318,140	0.6751	0.517	0.502	0.517	0.465	0.517	8,656,876	0.4988	9.38%
2017-08-28	0.640	0.640	0.650	0.600	0.650	1,268,000	793,000	0.6254	0.473	0.473	0.480	0.443	0.480	1,716,216	0.4621	4.92%
2017-08-25	0.610	0.600	0.610	0.590	0.640	3,860,000	2,381,320	0.6169	0.451	0.443	0.451	0.436	0.473	5,224,444	0.4558	7.02%
2017-08-24	0.570	0.570	0.580	0.570	0.580	574,000	330,440	0.5757	0.421	0.421	0.429	0.421	0.429	776,899	0.4253	0.00%
2017-08-22	0.570	0.550	0.580	0.570	0.570	220,000	125,400	0.5700	0.421	0.406	0.429	0.421	0.421	297,766	0.4211	0.00%
2017-08-21	0.570	0.560	0.570	0.550	0.570	328,000	184,000	0.5610	0.421	0.414	0.421	0.406	0.421	443,942	0.4145	3.64%
2017-08-18	0.550	0.540	0.550	0.540	0.550	164,000	89,680	0.5468	0.406	0.399	0.406	0.399	0.406	221,971	0.4040	0.00%
2017-08-17	0.550	0.540	0.550	0.540	0.570	636,000	347,580	0.5465	0.406	0.399	0.406	0.399	0.421	860,815	0.4038	1.85%
2017-08-16	0.540	0.540	0.560	0.530	0.570	784,000	429,340	0.5476	0.399	0.399	0.414	0.392	0.421	1,061,131	0.4046	0.00%
2017-08-15	0.540	0.540	0.550	0.530	0.550	70,000	38,060	0.5437	0.399	0.399	0.406	0.392	0.406	94,744	0.4017	-1.82%
2017-08-14	0.550	0.550	0.560	0.550	0.550	100,000	55,000	0.5500	0.406	0.406	0.414	0.406	0.406	135,348	0.4064	0.00%
2017-08-11	0.550	0.540	0.550	0.520	0.640	1,182,000	673,700	0.5700	0.406	0.399	0.406	0.384	0.473	1,599,817	0.4211	0.00%
2017-08-10	0.550	0.530	0.550	0.530	0.560	958,000	513,960	0.5365	0.406	0.392	0.406	0.392	0.414	1,296,637	0.3964	0.00%
2017-08-09	0.550	0.540	0.560	0.530	0.550	280,000	152,420	0.5444	0.406	0.399	0.414	0.392	0.406	378,975	0.4022	-3.51%
2017-08-08	0.570	0.550	0.570	0.550	0.570	76,000	41,840	0.5505	0.421	0.406	0.421	0.406	0.421	102,865	0.4067	3.64%
2017-08-07	0.550	0.540	0.560	0.550	0.560	308,000	170,620	0.5540	0.406	0.399	0.414	0.406	0.414	416,873	0.4093	0.00%
2017-08-04	0.550	0.540	0.560	0.540	0.560	300,000	166,280	0.5543	0.406	0.399	0.414	0.399	0.414	406,045	0.4095	0.00%
2017-08-03	0.550	0.550	0.560	0.550	0.580	290,000	161,140	0.5557	0.406	0.406	0.414	0.406	0.429	392,510	0.4105	-3.51%
2017-08-02	0.570	0.570	0.580	0.530	0.630	2,874,000	1,640,580	0.5708	0.421	0.421	0.429	0.392	0.465	3,889,910	0.4218	5.56%
2017-08-01	0.540	0.550	0.560	0.540	0.570	536,000	295,460	0.5512	0.399	0.406	0.414	0.399	0.421	725,467	0.4073	-5.26%
2017-07-31	0.570	0.560	0.570	0.560	0.580	200,000	113,100	0.5655	0.421	0.414	0.421	0.414	0.429	270,697	0.4178	0.00%
2017-07-28	0.570	0.560	0.570	0.560	0.570	88,000	49,300	0.5602	0.421	0.414	0.421	0.414	0.421	119,106	0.4139	0.00%
2017-07-27	0.570	0.570	0.580	0.570	0.590	156,000	89,700	0.5750	0.421	0.421	0.429	0.421	0.436	211,143	0.4248	0.00%
2017-07-26	0.570	0.570	0.580	0.570	0.590	384,000	222,540	0.5795	0.421	0.421	0.429	0.421	0.436	519,737	0.4282	0.00%
2017-07-25	0.570	0.570	0.580	0.560	0.580	250,000	143,860	0.5754	0.421	0.421	0.429	0.414	0.429	338,371	0.4252	0.00%
2017-07-24	0.570	0.560	0.590	0.570	0.590	300,000	174,420	0.5814	0.421	0.414	0.436	0.421	0.436	406,045	0.4296	0.00%
2017-07-21	0.570	0.570	0.580	0.540	0.580	2,104,000	1,177,180	0.5595	0.421	0.421	0.429	0.399	0.429	2,847,728	0.4134	3.64%
2017-07-20	0.550	0.550	0.570	0.550	0.570	1,584,000	892,320	0.5633	0.406	0.406	0.421	0.406	0.421	2,143,917	0.4162	-3.51%
2017-07-19	0.570	0.560	0.570	0.560	0.580	670,000	381,560	0.5695	0.421	0.414	0.421	0.414	0.429	906,833	0.4208	0.00%
2017-07-18	0.570	0.570	0.580	0.560	0.600	870,000	510,960	0.5873	0.421	0.421	0.429	0.414	0.443	1,177,530	0.4339	-3.39%
2017-07-17	0.590	0.580	0.590	0.580	0.610	630,000	373,720	0.5932	0.436	0.429	0.436	0.429	0.451	852,694	0.4383	-1.67%
2017-07-14	0.600	0.590	0.600	0.590	0.640	2,642,000	1,601,560	0.6062	0.443	0.436	0.443	0.436	0.473	3,575,902	0.4479	-4.76%
2017-07-13	0.630	0.620	0.630	0.620	0.660	1,142,000	726,920	0.6365	0.465	0.458	0.465	0.458	0.488	1,545,677	0.4703	-1.56%
2017-07-12	0.640	0.640	0.660	0.640	0.660	1,270,000	827,580	0.6516	0.473	0.473	0.488	0.473	0.488	1,718,923	0.4815	-3.03%
2017-07-11	0.660	0.650	0.660	0.650	0.680	188,000	123,940	0.6593	0.488	0.480	0.488	0.480	0.502	254,455	0.4871	-1.49%
2017-07-10	0.670	0.660	0.680	0.660	0.680	144,000	96,300	0.6688	0.495	0.488	0.502	0.488	0.502	194,902	0.4941	-4.29%
2017-07-07	0.700	0.680	0.700	0.690	0.700	190,000	132,360	0.6966	0.517	0.502	0.517	0.510	0.517	257,162	0.5147	0.00%
2017-07-06	0.700	0.680	0.700	0.660	0.700	308,000	210,060	0.6820	0.517	0.502	0.517	0.488	0.517	416,873	0.5039	6.06%
2017-07-05	0.660	0.660	0.670	0.660	0.680	508,000	340,980	0.6712	0.488	0.488	0.495	0.488	0.502	687,569	0.4959	-2.94%
2017-07-04	0.680	0.660	0.680	0.660	0.680	540,000	361,780	0.6700	0.502	0.488	0.502	0.488	0.502	730,881	0.4950	3.03%
2017-07-03	0.660	0.660	0.680	0.660	0.680	778,000	518,400	0.6663	0.488	0.488	0.502	0.488	0.502	1,053,010	0.4923	-2.94%
2017-06-30	0.680	0.680	0.690	0.670	0.680	886,000	596,180	0.6729	0.502	0.502	0.510	0.495	0.502	1,199,186	0.4972	-2.86%
2017-06-29	0.700	0.690	0.700	0.670	0.710	1,330,000	926,480	0.6966	0.517	0.510	0.517	0.495	0.525	1,800,132	0.5147	6.06%
2017-06-28	0.660	0.660	0.670	0.650	0.710	2,566,000	1,717,140	0.6692	0.488	0.488	0.495	0.480	0.525	3,473,037	0.4944	-7.04%
2017-06-27	0.710	0.700	0.710	0.650	0.750	2,120,000	1,485,160	0.7005	0.525	0.517	0.525	0.480	0.554	2,869,384	0.5176	-5.33%
2017-06-26	0.750	0.740	0.750	0.730	0.750	490,000	364,540	0.7440	0.554	0.547	0.554	0.539	0.554	663,207	0.5497	2.74%
2017-06-23	0.730	0.730	0.740	0.720	0.750	576,000	424,180	0.7364	0.539	0.539	0.547	0.532	0.554	779,606	0.5441	-1.35%
2017-06-22	0.740	0.730	0.740	0.730	0.750	370,000	271,540	0.7339	0.547	0.539	0.547	0.539	0.554	500,789	0.5422	-1.33%
2017-06-21	0.750	0.740	0.750	0.730	0.760	450,000	335,300	0.7451	0.554	0.547	0.554	0.539	0.562	609,067	0.5505	0.00%
2017-06-20	0.750	0.740	0.750	0.740	0.820	4,658,000	3,623,560	0.7779	0.554	0.547	0.554	0.547	0.606	6,304,523	0.5748	-1.32%
2017-06-19	0.760	0.750	0.760	0.730	0.770	2,462,000	1,839,440	0.7471	0.562	0.554	0.562	0.539	0.569	3,332,275	0.5520	0.00%
2017-06-16	0.760	0.760	0.770	0.700	0.900	23,152,000	18,555,980	0.8015	0.562	0.562	0.569	0.517	0.665	31,335,834	0.5922	10.14%
2017-06-15	0.690	0.670	0.690	0.650	0.720	2,566,000	1,755,400	0.6841	0.510	0.495	0.510	0.480	0.532	3,473,037	0.5054	2.99%
2017-06-14	0.670	0.670	0.680	0.670	0.690	400,000	271,620	0.6791	0.495	0.495	0.502	0.495	0.510	541,393	0.5017	-1.47%
2017-06-13	0.680	0.680	0.690	0.660	0.700	2,664,000	1,794,040	0.6734	0.502	0.502	0.510	0.488	0.517	3,605,678	0.4976	-2.86%
2017-06-12	0.700	0.690	0.700	0.690	0.740	2,306,000	1,623,800	0.7042	0.517	0.510	0.517	0.510	0.547	3,121,131	0.5203	-4.11%
2017-06-09	0.730	0.730	0.740	0.720	0.740	528,000	386,360	0.7317	0.539	0.539	0.547	0.532	0.547	714,639	0.5406	-2.67%
2017-06-08	0.750	0.740	0.750	0.720	0.750	530,000	390,560	0.7369	0.554	0.547	0.554	0.532	0.554	717,346	0.5445	0.00%
2017-06-07	0.750	0.740	0.750	0.740	0.760	464,000	349,380	0.7530	0.554	0.547	0.554	0.547	0.562	628,016	0.5563	-1.32%
2017-06-06	0.760	0.760	0.770	0.740	0.780	692,000	527,020	0.7616	0.562	0.562	0.569	0.547	0.576	936,610	0.5627	0.00%
2017-06-05	0.760	0.760	0.770	0.750	0.800	1,520,000	1,184,500	0.7793	0.562	0.562	0.569	0.554	0.591	2,057,294	0.5758	0.00%
2017-06-02	0.760	0.760	0.770	0.740	0.790	1,720,000	1,317,700	0.7661	0.562	0.562	0.569	0.547	0.584	2,327,990	0.5660	-2.56%
2017-06-01	0.780	0.780	0.790	0.780	0.790	676,000	527,960	0.7810	0.576	0.576	0.584	0.576	0.584	914,954	0.5770	0.00%
2017-05-31	0.780	0.790	0.800	0.780	0.810	940,000	746,040	0.7937	0.576	0.584	0.591	0.576	0.598	1,272,274	0.5864	-3.70%
2017-05-29	0.810	0.800	0.830	0.800	0.830	1,738,000	1,415,480	0.8144	0.598	0.591	0.613	0.591	0.613	2,352,353	0.6017	0.00%
2017-05-26	0.810	0.800	0.810	0.810	0.830	256,000	209,400	0.8180	0.598	0.591	0.598	0.598	0.613	346,492	0.6043	-3.57%
2017-05-25	0.840	0.830	0.840	0.830	0.860	512,000	432,800	0.8453	0.621	0.613	0.621	0.613	0.635	692,983	0.6245	-1.18%
2017-05-24	0.850	0.830	0.850	0.830	0.890	3,380,000	2,898,500	0.8575	0.628	0.613	0.628	0.613	0.658	4,574,772	0.6336	2.41%
2017-05-23	0.830	0.820	0.830	0.800	0.830	772,000	627,560	0.8129	0.613	0.606	0.613	0.591	0.613	1,044,889	0.6006	2.47%
2017-05-22	0.810	0.800	0.820	0.800	0.820	530,000	427,680	0.8069	0.598	0.591	0.606	0.591	0.606	717,346	0.5962	1.25%
2017-05-19	0.800	0.800	0.810	0.800	0.800	380,000	304,000	0.8000	0.591	0.591	0.598	0.591	0.591	514,323	0.5911	0.00%
2017-05-18	0.800	0.800	0.810	0.800	0.810	620,000	499,020	0.8049	0.591	0.591	0.598	0.591	0.598	839,159	0.5947	-2.44%
2017-05-17	0.820	0.810	0.820	0.800	0.840	230,000	188,520	0.8197	0.606	0.598	0.606	0.591	0.621	311,301	0.6056	0.00%
2017-05-16	0.820	0.810	0.820	0.800	0.820	276,000	223,160	0.8086	0.606	0.598	0.606	0.591	0.606	373,561	0.5974	0.00%
2017-05-15	0.820	0.810	0.820	0.800	0.820	466,000	379,140	0.8136	0.606	0.598	0.606	0.591	0.606	630,723	0.6011	1.23%
2017-05-12	0.810	0.810	0.820	0.810	0.820	136,000	110,220	0.8104	0.598	0.598	0.606	0.598	0.606	184,074	0.5988	0.00%
2017-05-11	0.810	0.810	0.820	0.800	0.840	612,000	498,960	0.8153	0.598	0.598	0.606	0.591	0.621	828,331	0.6024	-1.22%
2017-05-10	0.820	0.820	0.830	0.820	0.840	156,000	129,400	0.8295	0.606	0.606	0.613	0.606	0.621	211,143	0.6129	-1.20%
2017-05-09	0.830	0.820	0.840	0.820	0.840	684,000	567,720	0.8300	0.613	0.606	0.621	0.606	0.621	925,782	0.6132	3.75%
2017-05-08	0.800	0.800	0.820	0.800	0.820	700,000	565,880	0.8084	0.591	0.591	0.606	0.591	0.606	947,438	0.5973	-2.44%
2017-05-05	0.820	0.810	0.820	0.810	0.830	502,000	411,720	0.8202	0.606	0.598	0.606	0.598	0.613	679,448	0.6060	-2.38%
2017-05-04	0.840	0.830	0.840	0.820	0.840	832,000	693,100	0.8331	0.621	0.613	0.621	0.606	0.621	1,126,098	0.6155	0.00%
2017-05-02	0.840	0.850	0.860	0.820	0.850	548,000	457,560	0.8350	0.621	0.628	0.635	0.606	0.628	741,709	0.6169	0.00%
2017-04-28	0.840	0.830	0.840	0.820	0.860	1,292,000	1,083,160	0.8384	0.621	0.613	0.621	0.606	0.635	1,748,700	0.6194	-2.33%
2017-04-27	0.860	0.850	0.860	0.850	0.860	374,000	319,140	0.8533	0.635	0.628	0.635	0.628	0.635	506,203	0.6305	0.00%
2017-04-26	0.860	0.860	0.870	0.860	0.880	472,000	408,580	0.8656	0.635	0.635	0.643	0.635	0.650	638,844	0.6396	0.00%
2017-04-25	0.860	0.860	0.870	0.850	0.860	162,000	138,820	0.8569	0.635	0.635	0.643	0.628	0.635	219,264	0.6331	0.00%
2017-04-24	0.860	0.860	0.870	0.850	0.880	564,000	485,880	0.8615	0.635	0.635	0.643	0.628	0.650	763,364	0.6365	-2.27%
2017-04-21	0.880	0.870	0.890	0.870	0.890	608,000	534,960	0.8799	0.650	0.643	0.658	0.643	0.658	822,918	0.6501	0.00%
2017-04-20	0.880	0.870	0.880	0.860	0.900	552,000	482,340	0.8738	0.650	0.643	0.650	0.635	0.665	747,123	0.6456	0.00%
2017-04-19	0.880	0.870	0.880	0.870	0.940	926,000	818,700	0.8841	0.650	0.643	0.650	0.643	0.695	1,253,325	0.6532	-1.12%
2017-04-18	0.890	0.870	0.890	0.870	0.890	1,310,000	1,154,100	0.8810	0.658	0.643	0.658	0.643	0.658	1,773,062	0.6509	0.00%
2017-04-13	0.890	0.890	0.900	0.890	0.910	726,000	650,620	0.8962	0.658	0.658	0.665	0.658	0.672	982,629	0.6621	-1.11%
2017-04-12	0.900	0.890	0.900	0.890	0.920	1,646,000	1,484,080	0.9016	0.665	0.658	0.665	0.658	0.680	2,227,833	0.6662	2.27%
2017-04-11	0.880	0.880	0.890	0.870	0.900	468,000	412,380	0.8812	0.650	0.650	0.658	0.643	0.665	633,430	0.6510	0.00%
2017-04-10	0.880	0.880	0.900	0.880	0.910	1,942,000	1,731,180	0.8914	0.650	0.650	0.665	0.650	0.672	2,628,464	0.6586	-1.12%
2017-04-07	0.890	0.890	0.910	0.890	0.930	1,380,000	1,260,820	0.9136	0.658	0.658	0.672	0.658	0.687	1,867,806	0.6750	-3.26%
2017-04-06	0.920	0.920	0.930	0.880	0.940	2,366,000	2,143,480	0.9060	0.680	0.680	0.687	0.650	0.695	3,202,340	0.6693	4.55%
2017-04-05	0.880	0.880	0.890	0.880	0.890	444,000	392,000	0.8829	0.650	0.650	0.658	0.650	0.658	600,946	0.6523	-1.12%
2017-04-03	0.890	0.880	0.890	0.870	0.900	392,000	347,120	0.8855	0.658	0.650	0.658	0.643	0.665	530,565	0.6542	0.00%
2017-03-31	0.890	0.880	0.890	0.870	0.890	858,000	753,440	0.8781	0.658	0.650	0.658	0.643	0.658	1,161,288	0.6488	0.00%
2017-03-30	0.890	0.890	0.900	0.870	0.900	1,436,000	1,276,540	0.8890	0.658	0.658	0.665	0.643	0.665	1,943,601	0.6568	-2.20%
2017-03-29	0.910	0.900	0.910	0.900	0.920	1,588,000	1,434,880	0.9036	0.672	0.665	0.672	0.665	0.680	2,149,331	0.6676	0.00%
2017-03-28	0.910	0.900	0.920	0.900	0.920	1,462,000	1,323,040	0.9050	0.672	0.665	0.680	0.665	0.680	1,978,792	0.6686	0.00%
2017-03-27	0.910	0.910	0.920	0.900	0.930	810,000	740,940	0.9147	0.672	0.672	0.680	0.665	0.687	1,096,321	0.6758	-2.15%
2017-03-24	0.930	0.920	0.930	0.900	0.960	3,574,000	3,332,540	0.9324	0.687	0.680	0.687	0.665	0.709	4,837,348	0.6889	2.20%
2017-03-23	0.910	0.910	0.920	0.910	0.950	3,400,000	3,131,440	0.9210	0.672	0.672	0.680	0.672	0.702	4,601,842	0.6805	-3.19%
2017-03-22	0.940	0.930	0.940	0.920	0.960	2,542,000	2,389,900	0.9402	0.695	0.687	0.695	0.680	0.709	3,440,553	0.6946	-1.05%
2017-03-21	0.950	0.950	0.960	0.890	1.020	9,080,000	8,704,140	0.9586	0.702	0.702	0.709	0.658	0.754	12,289,624	0.7083	5.56%
2017-03-20	0.900	0.900	0.910	0.900	0.920	1,490,000	1,353,220	0.9082	0.665	0.665	0.672	0.665	0.680	2,016,689	0.6710	0.00%
2017-03-17	0.900	0.900	0.910	0.880	0.940	3,328,000	3,013,740	0.9056	0.665	0.665	0.672	0.650	0.695	4,504,391	0.6691	-1.10%
2017-03-16	0.910	0.910	0.920	0.910	0.930	1,324,000	1,213,560	0.9166	0.672	0.672	0.680	0.672	0.687	1,792,011	0.6772	0.00%
2017-03-15	0.910	0.910	0.920	0.910	0.920	928,000	847,600	0.9134	0.672	0.672	0.680	0.672	0.680	1,256,032	0.6748	-1.09%
2017-03-14	0.920	0.920	0.930	0.900	0.940	2,162,000	1,998,020	0.9242	0.680	0.680	0.687	0.665	0.695	2,926,230	0.6828	1.10%
2017-03-13	0.910	0.910	0.920	0.910	0.950	2,180,000	2,010,480	0.9222	0.672	0.672	0.680	0.672	0.702	2,950,593	0.6814	-2.15%
2017-03-10	0.930	0.930	0.940	0.920	0.970	4,482,000	4,220,440	0.9416	0.687	0.687	0.695	0.680	0.717	6,066,310	0.6957	-2.11%
2017-03-09	0.950	0.950	0.960	0.930	0.990	5,234,000	5,008,200	0.9569	0.702	0.702	0.709	0.687	0.731	7,084,129	0.7070	-4.04%
2017-03-08	0.990	0.990	1.000	0.980	1.090	23,092,000	23,585,700	1.0214	0.731	0.731	0.739	0.724	0.805	31,254,625	0.7546	-7.48%
2017-03-07	1.070	1.070	1.080	0.920	1.170	74,968,000	80,504,060	1.0738	0.791	0.791	0.798	0.680	0.864	101,467,899	0.7934	18.89%
2017-03-06	0.900	0.890	0.900	0.840	0.910	2,450,000	2,170,400	0.8859	0.665	0.658	0.665	0.621	0.672	3,316,033	0.6545	3.45%
2017-03-03	0.870	0.860	0.870	0.860	0.880	772,000	668,240	0.8656	0.643	0.635	0.643	0.635	0.650	1,044,889	0.6395	-1.14%
2017-03-02	0.880	0.880	0.890	0.880	0.930	1,632,000	1,458,860	0.8939	0.650	0.650	0.658	0.650	0.687	2,208,884	0.6605	0.00%
2017-03-01	0.880	0.870	0.880	0.860	0.900	3,104,000	2,741,920	0.8834	0.650	0.643	0.650	0.635	0.665	4,201,211	0.6526	0.00%
2017-02-28	0.880	0.880	0.900	0.880	0.930	2,948,000	2,650,300	0.8990	0.650	0.650	0.665	0.650	0.687	3,990,067	0.6642	-3.30%
2017-02-27	0.910	0.920	0.930	0.900	0.960	1,494,000	1,384,320	0.9266	0.672	0.680	0.687	0.665	0.709	2,022,103	0.6846	-5.21%
2017-02-24	0.960	0.940	0.960	0.930	0.970	2,030,000	1,931,180	0.9513	0.709	0.695	0.709	0.687	0.717	2,747,570	0.7029	3.23%
2017-02-23	0.930	0.930	0.940	0.930	0.980	3,738,000	3,545,740	0.9486	0.687	0.687	0.695	0.687	0.724	5,059,319	0.7008	-4.12%
2017-02-22	0.970	0.960	0.970	0.960	0.990	2,938,000	2,839,060	0.9663	0.717	0.709	0.717	0.709	0.731	3,976,532	0.7140	-2.02%
2017-02-21	0.990	0.980	0.990	0.960	1.030	3,138,000	3,139,360	1.0004	0.731	0.724	0.731	0.709	0.761	4,247,229	0.7392	1.02%
2017-02-20	0.980	0.980	0.990	0.960	1.010	3,104,000	3,041,600	0.9799	0.724	0.724	0.731	0.709	0.746	4,201,211	0.7240	-1.01%
2017-02-17	0.990	0.980	0.990	0.980	1.000	1,334,000	1,324,280	0.9927	0.731	0.724	0.731	0.724	0.739	1,805,546	0.7335	0.00%
2017-02-16	0.990	0.990	1.000	0.990	1.040	2,960,000	2,953,360	0.9978	0.731	0.731	0.739	0.731	0.768	4,006,309	0.7372	-3.88%
2017-02-15	1.030	1.020	1.030	1.000	1.050	2,076,000	2,121,940	1.0221	0.761	0.754	0.761	0.739	0.776	2,809,830	0.7552	3.00%
2017-02-14	1.000	0.990	1.000	0.990	1.010	1,498,000	1,492,800	0.9965	0.739	0.731	0.739	0.731	0.746	2,027,517	0.7363	-0.99%
2017-02-13	1.010	1.010	1.020	0.980	1.020	3,300,000	3,307,640	1.0023	0.746	0.746	0.754	0.724	0.754	4,466,493	0.7405	4.12%
2017-02-10	0.970	0.970	0.980	0.960	1.010	2,422,000	2,363,700	0.9759	0.717	0.717	0.724	0.709	0.746	3,278,135	0.7211	-3.96%
2017-02-09	1.010	1.000	1.010	1.000	1.030	3,330,000	3,349,160	1.0058	0.746	0.739	0.746	0.739	0.761	4,507,098	0.7431	-1.94%
2017-02-08	1.030	1.020	1.030	0.980	1.060	5,360,000	5,520,680	1.0300	0.761	0.754	0.761	0.724	0.783	7,254,668	0.7610	1.98%
2017-02-07	1.010	1.000	1.010	1.000	1.060	4,972,000	5,074,500	1.0206	0.746	0.739	0.746	0.739	0.783	6,729,517	0.7541	-4.72%
2017-02-06	1.060	1.050	1.060	1.040	1.170	9,860,000	10,631,620	1.0783	0.783	0.776	0.783	0.768	0.864	13,345,340	0.7967	-4.50%
2017-02-03	1.110	1.100	1.110	0.970	1.120	30,150,000	31,847,600	1.0563	0.820	0.813	0.820	0.717	0.827	40,807,507	0.7804	15.63%
2017-02-02	0.960	0.960	0.970	0.940	0.990	5,698,000	5,484,060	0.9625	0.709	0.709	0.717	0.695	0.731	7,712,145	0.7111	1.05%
2017-02-01	0.950	0.940	0.950	0.900	0.950	1,506,000	1,394,540	0.9260	0.702	0.695	0.702	0.665	0.702	2,038,345	0.6842	2.15%
2017-01-27	0.930	0.930	0.940	0.920	0.950	3,288,000	3,082,200	0.9374	0.687	0.687	0.695	0.680	0.702	4,450,251	0.6926	1.09%
2017-01-26	0.920	0.920	0.930	0.910	0.980	4,528,000	4,246,880	0.9379	0.680	0.680	0.687	0.672	0.724	6,128,570	0.6930	-4.17%
2017-01-25	0.960	0.960	0.970	0.950	1.000	2,890,000	2,806,280	0.9710	0.709	0.709	0.717	0.702	0.739	3,911,565	0.7174	-4.00%
2017-01-24	1.000	0.990	1.000	0.990	1.030	6,936,000	6,972,320	1.0052	0.739	0.731	0.739	0.731	0.761	9,387,757	0.7427	-2.91%
2017-01-23	1.030	1.020	1.030	1.020	1.060	5,910,000	6,090,880	1.0306	0.761	0.754	0.761	0.754	0.783	7,999,083	0.7614	-1.90%
2017-01-20	1.050	1.030	1.050	1.010	1.090	18,582,000	19,675,780	1.0589	0.776	0.761	0.776	0.746	0.805	25,150,418	0.7823	1.94%
2017-01-19	1.030	1.020	1.030	0.990	1.050	24,356,000	25,109,680	1.0309	0.761	0.754	0.761	0.731	0.776	32,965,427	0.7617	-2.83%
2017-01-18	1.060	1.040	1.050	1.040	1.110	3,834,000	4,049,440	1.0562	0.783	0.768	0.776	0.768	0.820	5,189,253	0.7804	-3.64%
2017-01-17	1.100	1.080	1.100	1.070	1.140	6,622,000	7,323,840	1.1060	0.813	0.798	0.813	0.791	0.842	8,962,763	0.8171	3.77%
2017-01-16	1.060	1.050	1.060	1.050	1.130	15,990,000	17,331,120	1.0839	0.783	0.776	0.783	0.776	0.835	21,642,190	0.8008	-6.19%
2017-01-13	1.130	1.120	1.140	1.120	1.240	10,624,000	12,598,840	1.1859	0.835	0.827	0.842	0.827	0.916	14,379,401	0.8762	-8.13%
2017-01-12	1.230	1.230	1.240	1.230	1.290	5,116,000	6,383,700	1.2478	0.909	0.909	0.916	0.909	0.953	6,924,418	0.9219	-1.60%
2017-01-11	1.250	1.250	1.260	1.210	1.290	23,808,000	29,519,700	1.2399	0.924	0.924	0.931	0.894	0.953	32,223,719	0.9161	0.00%
2017-01-10	1.250	1.240	1.250	1.230	1.340	16,358,000	20,958,860	1.2813	0.924	0.916	0.924	0.909	0.990	22,140,272	0.9466	-1.57%
2017-01-09	1.270	1.260	1.270	1.250	1.410	16,044,000	21,343,560	1.3303	0.938	0.931	0.938	0.924	1.042	21,715,278	0.9829	-5.22%
2017-01-06	1.340	1.340	1.350	1.300	1.500	31,736,000	44,875,220	1.4140	0.990	0.990	0.997	0.960	1.108	42,954,130	1.0447	-8.84%
2017-01-05	1.470	1.460	1.480	1.460	1.650	99,010,000	157,816,780	1.5939	1.086	1.079	1.093	1.079	1.219	134,008,333	1.1777	-5.77%
2017-01-04	1.560	1.550	1.560	1.530	2.190	188,774,000	338,008,200	1.7905	1.153	1.145	1.153	1.130	1.618	255,502,363	1.3229	-23.53%
2017-01-03	2.040	2.050	2.060	1.410	2.120	188,140,006	314,423,508	1.6712	1.507	1.515	1.522	1.042	1.566	254,644,263	1.2348