Prices and Webb-site Total Returns

Flydoo Technology Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08069	2017-01-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.034	0.034	0.035	0.033	0.039	6,805,000	229,420	0.0337	0.034	0.034	0.035	0.033	0.039	6,805,000	0.0337	-10.53%
2026-02-02	0.038	0.036	0.038	0.036	0.039	880,000	33,285	0.0378	0.038	0.036	0.038	0.036	0.039	880,000	0.0378	0.00%
2026-01-30	0.038	0.037	0.038	0.035	0.039	20,890,000	786,485	0.0376	0.038	0.037	0.038	0.035	0.039	20,890,000	0.0376	-5.00%
2026-01-29	0.040	0.039	0.040	0.033	0.055	31,310,000	1,235,185	0.0395	0.040	0.039	0.040	0.033	0.055	31,310,000	0.0395	-23.08%
2026-01-28	0.052	0.048	0.052	0.048	0.052	1,495,000	75,515	0.0505	0.052	0.048	0.052	0.048	0.052	1,495,000	0.0505	-1.89%
2026-01-27	0.053	0.052	0.053	0.050	0.053	530,000	27,520	0.0519	0.053	0.052	0.053	0.050	0.053	530,000	0.0519	0.00%
2026-01-26	0.053	0.050	0.053	0.047	0.053	2,540,000	126,435	0.0498	0.053	0.050	0.053	0.047	0.053	2,540,000	0.0498	6.00%
2026-01-23	0.050	0.049	0.050	0.050	0.052	360,000	18,310	0.0509	0.050	0.049	0.050	0.050	0.052	360,000	0.0509	-3.85%
2026-01-22	0.052	0.049	0.055	0.049	0.052	685,000	34,940	0.0510	0.052	0.049	0.055	0.049	0.052	685,000	0.0510	0.00%
2026-01-21	0.052	0.052	0.056	0.050	0.054	880,000	45,970	0.0522	0.052	0.052	0.056	0.050	0.054	880,000	0.0522	-3.70%
2026-01-20	0.054	0.054	0.055	0.054	0.057	1,910,000	106,565	0.0558	0.054	0.054	0.055	0.054	0.057	1,910,000	0.0558	-6.90%
2026-01-19	0.058	0.056	0.058	0.048	0.058	6,140,000	337,470	0.0550	0.058	0.056	0.058	0.048	0.058	6,140,000	0.0550	9.43%
2026-01-16	0.053	0.050	0.053	0.048	0.055	6,225,000	317,845	0.0511	0.053	0.050	0.053	0.048	0.055	6,225,000	0.0511	-3.64%
2026-01-15	0.055	0.053	0.055	0.052	0.060	17,995,000	992,500	0.0552	0.055	0.053	0.055	0.052	0.060	17,995,000	0.0552	0.00%
2026-01-14	0.055	0.055	0.056	0.041	0.061	95,230,000	4,844,530	0.0509	0.055	0.055	0.056	0.041	0.061	95,230,000	0.0509	37.50%
2026-01-13	0.040	0.039	0.040	0.037	0.041	925,000	36,125	0.0391	0.040	0.039	0.040	0.037	0.041	925,000	0.0391	-6.98%
2026-01-09	0.043	0.040	0.043	0.036	0.043	12,210,000	481,120	0.0394	0.043	0.040	0.043	0.036	0.043	12,210,000	0.0394	16.22%
2026-01-08	0.037	0.036	0.038	0.036	0.039	2,020,000	76,805	0.0380	0.037	0.036	0.038	0.036	0.039	2,020,000	0.0380	0.00%
2026-01-07	0.037	0.037	0.039	0.034	0.037	2,625,000	92,080	0.0351	0.037	0.037	0.039	0.034	0.037	2,625,000	0.0351	-2.63%
2026-01-06	0.038	0.036	0.039	-	-	0	0	-	0.038	0.036	0.039	-	-	0	-	5.56%
2026-01-05	0.036	0.036	0.039	0.036	0.037	975,000	35,300	0.0362	0.036	0.036	0.039	0.036	0.037	975,000	0.0362	-2.70%
2025-12-31	0.037	0.036	0.039	-	-	0	0	-	0.037	0.036	0.039	-	-	0	-	0.00%
2025-12-30	0.037	0.036	0.039	0.037	0.039	6,275,000	238,350	0.0380	0.037	0.036	0.039	0.037	0.039	6,275,000	0.0380	5.71%
2025-12-29	0.035	0.035	0.037	0.035	0.035	120,000	4,200	0.0350	0.035	0.035	0.037	0.035	0.035	120,000	0.0350	-7.89%
2025-12-24	0.038	0.035	0.038	0.032	0.038	1,940,000	68,115	0.0351	0.038	0.035	0.038	0.032	0.038	1,940,000	0.0351	0.00%
2025-12-23	0.038	0.035	0.038	0.035	0.038	290,000	10,380	0.0358	0.038	0.035	0.038	0.035	0.038	290,000	0.0358	2.70%
2025-12-22	0.037	0.036	0.037	-	-	125,000	4,500	0.0360	0.037	0.036	0.037	-	-	125,000	0.0360	0.00%
2025-12-19	0.037	0.036	0.038	-	-	0	0	-	0.037	0.036	0.038	-	-	0	-	0.00%
2025-12-18	0.037	0.037	0.039	0.037	0.037	60,000	2,220	0.0370	0.037	0.037	0.039	0.037	0.037	60,000	0.0370	-2.63%
2025-12-17	0.038	0.038	0.039	0.034	0.039	1,165,000	42,945	0.0369	0.038	0.038	0.039	0.034	0.039	1,165,000	0.0369	5.56%
2025-12-16	0.036	0.036	0.038	0.036	0.036	535,000	19,260	0.0360	0.036	0.036	0.038	0.036	0.036	535,000	0.0360	-2.70%
2025-12-15	0.037	0.036	0.037	0.037	0.037	65,000	2,405	0.0370	0.037	0.036	0.037	0.037	0.037	65,000	0.0370	0.00%
2025-12-12	0.037	0.037	0.038	0.036	0.037	300,000	10,900	0.0363	0.037	0.037	0.038	0.036	0.037	300,000	0.0363	0.00%
2025-12-11	0.037	0.036	0.038	0.036	0.037	1,230,000	44,380	0.0361	0.037	0.036	0.038	0.036	0.037	1,230,000	0.0361	0.00%
2025-12-10	0.037	0.037	0.038	0.036	0.037	1,165,000	43,095	0.0370	0.037	0.037	0.038	0.036	0.037	1,165,000	0.0370	2.78%
2025-12-09	0.036	0.036	0.037	0.036	0.036	350,000	12,600	0.0360	0.036	0.036	0.037	0.036	0.036	350,000	0.0360	0.00%
2025-12-08	0.036	0.036	0.038	0.036	0.037	1,070,000	38,620	0.0361	0.036	0.036	0.038	0.036	0.037	1,070,000	0.0361	0.00%
2025-12-05	0.036	0.036	0.038	0.036	0.037	1,280,000	47,305	0.0370	0.036	0.036	0.038	0.036	0.037	1,280,000	0.0370	-2.70%
2025-12-04	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	0.00%
2025-12-03	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	0.00%
2025-12-02	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	0.00%
2025-12-01	0.037	0.036	0.037	0.035	0.037	1,750,000	64,225	0.0367	0.037	0.036	0.037	0.035	0.037	1,750,000	0.0367	0.00%
2025-11-28	0.037	0.035	0.037	0.035	0.037	1,015,000	35,545	0.0350	0.037	0.035	0.037	0.035	0.037	1,015,000	0.0350	2.78%
2025-11-27	0.036	0.035	0.037	0.036	0.037	1,335,000	48,360	0.0362	0.036	0.035	0.037	0.036	0.037	1,335,000	0.0362	2.86%
2025-11-26	0.035	0.034	0.035	0.035	0.035	70,000	2,450	0.0350	0.035	0.034	0.035	0.035	0.035	70,000	0.0350	-5.41%
2025-11-25	0.037	0.035	0.037	0.034	0.037	1,025,000	36,335	0.0354	0.037	0.035	0.037	0.034	0.037	1,025,000	0.0354	2.78%
2025-11-24	0.036	0.036	0.037	0.035	0.036	1,165,000	41,535	0.0357	0.036	0.036	0.037	0.035	0.036	1,165,000	0.0357	0.00%
2025-11-21	0.036	0.036	0.037	0.036	0.036	960,000	34,560	0.0360	0.036	0.036	0.037	0.036	0.036	960,000	0.0360	0.00%
2025-11-20	0.036	0.036	0.037	0.036	0.036	105,000	3,780	0.0360	0.036	0.036	0.037	0.036	0.036	105,000	0.0360	-2.70%
2025-11-19	0.037	0.036	0.037	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	0.00%
2025-11-18	0.037	0.036	0.037	0.036	0.038	50,000	1,815	0.0363	0.037	0.036	0.037	0.036	0.038	50,000	0.0363	0.00%
2025-11-17	0.037	0.036	0.037	0.036	0.038	2,750,000	99,190	0.0361	0.037	0.036	0.037	0.036	0.038	2,750,000	0.0361	2.78%
2025-11-14	0.036	0.036	0.038	0.036	0.036	100,000	3,600	0.0360	0.036	0.036	0.038	0.036	0.036	100,000	0.0360	-2.70%
2025-11-13	0.037	0.035	0.038	0.036	0.037	420,000	15,290	0.0364	0.037	0.035	0.038	0.036	0.037	420,000	0.0364	2.78%
2025-11-12	0.036	0.036	0.038	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
2025-11-11	0.036	0.036	0.037	0.036	0.036	370,000	13,320	0.0360	0.036	0.036	0.037	0.036	0.036	370,000	0.0360	-2.70%
2025-11-07	0.037	0.036	0.037	0.036	0.038	625,000	22,560	0.0361	0.037	0.036	0.037	0.036	0.038	625,000	0.0361	-2.63%
2025-11-06	0.038	0.036	0.038	0.036	0.038	120,000	4,370	0.0364	0.038	0.036	0.038	0.036	0.038	120,000	0.0364	-2.56%
2025-11-05	0.039	0.036	0.039	0.036	0.039	765,000	28,560	0.0373	0.039	0.036	0.039	0.036	0.039	765,000	0.0373	8.33%
2025-11-04	0.036	0.035	0.037	0.035	0.036	420,000	15,030	0.0358	0.036	0.035	0.037	0.035	0.036	420,000	0.0358	0.00%
2025-11-03	0.036	0.036	0.037	0.036	0.038	625,000	22,535	0.0361	0.036	0.036	0.037	0.036	0.038	625,000	0.0361	-2.70%
2025-10-31	0.037	0.036	0.038	0.037	0.037	80,000	2,960	0.0370	0.037	0.036	0.038	0.037	0.037	80,000	0.0370	0.00%
2025-10-30	0.037	0.037	0.038	0.037	0.038	870,000	32,860	0.0378	0.037	0.037	0.038	0.037	0.038	870,000	0.0378	-5.13%
2025-10-28	0.039	0.038	0.040	0.037	0.040	6,280,000	245,515	0.0391	0.039	0.038	0.040	0.037	0.040	6,280,000	0.0391	5.41%
2025-10-27	0.037	0.035	0.037	0.036	0.037	505,000	18,175	0.0360	0.037	0.035	0.037	0.036	0.037	505,000	0.0360	5.71%
2025-10-24	0.035	0.034	0.036	0.035	0.035	475,000	16,625	0.0350	0.035	0.034	0.036	0.035	0.035	475,000	0.0350	0.00%
2025-10-23	0.035	0.035	0.036	0.035	0.035	255,000	8,925	0.0350	0.035	0.035	0.036	0.035	0.035	255,000	0.0350	-2.78%
2025-10-22	0.036	0.034	0.036	0.036	0.036	5,000	180	0.0360	0.036	0.034	0.036	0.036	0.036	5,000	0.0360	0.00%
2025-10-21	0.036	0.033	0.036	0.034	0.036	125,000	4,490	0.0359	0.036	0.033	0.036	0.034	0.036	125,000	0.0359	2.86%
2025-10-20	0.035	0.033	0.036	-	-	0	0	-	0.035	0.033	0.036	-	-	0	-	0.00%
2025-10-17	0.035	0.035	0.036	0.033	0.035	1,090,000	37,085	0.0340	0.035	0.035	0.036	0.033	0.035	1,090,000	0.0340	-2.78%
2025-10-16	0.036	0.036	0.037	0.035	0.036	195,000	6,925	0.0355	0.036	0.036	0.037	0.035	0.036	195,000	0.0355	0.00%
2025-10-15	0.036	0.036	0.037	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	2.86%
2025-10-14	0.035	0.035	0.037	0.035	0.035	10,000	350	0.0350	0.035	0.035	0.037	0.035	0.035	10,000	0.0350	0.00%
2025-10-13	0.035	0.034	0.037	0.035	0.036	155,000	5,435	0.0351	0.035	0.034	0.037	0.035	0.036	155,000	0.0351	-2.78%
2025-10-10	0.036	0.036	0.038	0.035	0.036	640,000	22,840	0.0357	0.036	0.036	0.038	0.035	0.036	640,000	0.0357	-5.26%
2025-10-09	0.038	0.036	0.038	0.039	0.039	100,000	3,900	0.0390	0.038	0.036	0.038	0.039	0.039	100,000	0.0390	0.00%
2025-10-08	0.038	0.038	0.039	0.035	0.038	525,000	19,230	0.0366	0.038	0.038	0.039	0.035	0.038	525,000	0.0366	2.70%
2025-10-06	0.037	0.035	0.037	0.035	0.038	155,000	5,590	0.0361	0.037	0.035	0.037	0.035	0.038	155,000	0.0361	-2.63%
2025-10-03	0.038	0.036	0.038	0.038	0.038	200,000	7,600	0.0380	0.038	0.036	0.038	0.038	0.038	200,000	0.0380	0.00%
2025-10-02	0.038	0.037	0.038	0.033	0.039	2,265,000	81,010	0.0358	0.038	0.037	0.038	0.033	0.039	2,265,000	0.0358	2.70%
2025-09-30	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	-2.63%
2025-09-29	0.038	0.035	0.038	0.038	0.038	215,000	8,170	0.0380	0.038	0.035	0.038	0.038	0.038	215,000	0.0380	0.00%
2025-09-26	0.038	0.035	0.038	0.038	0.038	30,000	1,140	0.0380	0.038	0.035	0.038	0.038	0.038	30,000	0.0380	5.56%
2025-09-25	0.036	0.036	0.038	0.036	0.036	5,000	180	0.0360	0.036	0.036	0.038	0.036	0.036	5,000	0.0360	-5.26%
2025-09-24	0.038	0.035	0.038	0.035	0.039	170,000	6,120	0.0360	0.038	0.035	0.038	0.035	0.039	170,000	0.0360	2.70%
2025-09-23	0.037	0.035	0.039	-	-	0	0	-	0.037	0.035	0.039	-	-	0	-	0.00%
2025-09-22	0.037	0.035	0.037	0.035	0.037	350,000	12,850	0.0367	0.037	0.035	0.037	0.035	0.037	350,000	0.0367	-2.63%
2025-09-19	0.038	0.035	0.039	-	-	0	0	-	0.038	0.035	0.039	-	-	0	-	0.00%
2025-09-18	0.038	0.035	0.039	-	-	0	0	-	0.038	0.035	0.039	-	-	0	-	0.00%
2025-09-17	0.038	0.035	0.038	0.034	0.038	740,000	26,605	0.0360	0.038	0.035	0.038	0.034	0.038	740,000	0.0360	0.00%
2025-09-16	0.038	0.035	0.038	-	-	0	0	-	0.038	0.035	0.038	-	-	0	-	0.00%
2025-09-15	0.038	0.035	0.038	0.037	0.038	305,000	11,315	0.0371	0.038	0.035	0.038	0.037	0.038	305,000	0.0371	0.00%
2025-09-12	0.038	0.035	0.038	0.037	0.038	265,000	9,920	0.0374	0.038	0.035	0.038	0.037	0.038	265,000	0.0374	2.70%
2025-09-11	0.037	0.036	0.037	0.035	0.037	395,000	14,360	0.0364	0.037	0.036	0.037	0.035	0.037	395,000	0.0364	5.71%
2025-09-10	0.035	0.035	0.037	0.034	0.034	15,000	510	0.0340	0.035	0.035	0.037	0.034	0.034	15,000	0.0340	0.00%
2025-09-09	0.035	0.034	0.036	0.034	0.035	980,000	33,750	0.0344	0.035	0.034	0.036	0.034	0.035	980,000	0.0344	-5.41%
2025-09-08	0.037	0.035	0.038	0.035	0.038	790,000	29,040	0.0368	0.037	0.035	0.038	0.035	0.038	790,000	0.0368	0.00%
2025-09-05	0.037	0.036	0.038	0.035	0.037	125,000	4,410	0.0353	0.037	0.036	0.038	0.035	0.037	125,000	0.0353	0.00%
2025-09-04	0.037	0.036	0.038	-	-	0	0	-	0.037	0.036	0.038	-	-	0	-	0.00%
2025-09-03	0.037	0.035	0.038	-	-	0	0	-	0.037	0.035	0.038	-	-	0	-	0.00%
2025-09-02	0.037	0.036	0.038	0.034	0.037	1,275,000	46,710	0.0366	0.037	0.036	0.038	0.034	0.037	1,275,000	0.0366	5.71%
2025-09-01	0.035	0.034	0.036	0.033	0.036	2,125,000	73,325	0.0345	0.035	0.034	0.036	0.033	0.036	2,125,000	0.0345	2.94%
2025-08-29	0.034	0.035	0.036	0.034	0.037	2,050,000	72,565	0.0354	0.034	0.035	0.036	0.034	0.037	2,050,000	0.0354	-10.53%
2025-08-28	0.038	0.036	0.038	0.037	0.038	1,190,000	44,835	0.0377	0.038	0.036	0.038	0.037	0.038	1,190,000	0.0377	-2.56%
2025-08-27	0.039	0.038	0.040	0.039	0.040	1,150,000	44,900	0.0390	0.039	0.038	0.040	0.039	0.040	1,150,000	0.0390	-2.50%
2025-08-26	0.040	0.038	0.041	0.038	0.042	1,100,000	42,010	0.0382	0.040	0.038	0.041	0.038	0.042	1,100,000	0.0382	2.56%
2025-08-25	0.039	0.038	0.040	0.038	0.041	5,220,000	204,520	0.0392	0.039	0.038	0.040	0.038	0.041	5,220,000	0.0392	-2.50%
2025-08-22	0.040	0.039	0.040	0.034	0.043	4,285,000	165,320	0.0386	0.040	0.039	0.040	0.034	0.043	4,285,000	0.0386	11.11%
2025-08-21	0.036	0.033	0.036	0.033	0.036	675,000	22,500	0.0333	0.036	0.033	0.036	0.033	0.036	675,000	0.0333	5.88%
2025-08-20	0.034	0.033	0.035	0.034	0.034	15,000	510	0.0340	0.034	0.033	0.035	0.034	0.034	15,000	0.0340	-2.86%
2025-08-19	0.035	0.033	0.035	0.033	0.037	910,000	31,655	0.0348	0.035	0.033	0.035	0.033	0.037	910,000	0.0348	-2.78%
2025-08-18	0.036	0.034	0.036	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2025-08-15	0.036	0.034	0.037	0.034	0.036	685,000	24,035	0.0351	0.036	0.034	0.037	0.034	0.036	685,000	0.0351	9.09%
2025-08-14	0.033	0.033	0.034	0.033	0.033	700,000	23,100	0.0330	0.033	0.033	0.034	0.033	0.033	700,000	0.0330	-2.94%
2025-08-13	0.034	0.032	0.034	0.032	0.034	1,620,000	52,680	0.0325	0.034	0.032	0.034	0.032	0.034	1,620,000	0.0325	-2.86%
2025-08-12	0.035	0.034	0.037	0.035	0.035	5,000	175	0.0350	0.035	0.034	0.037	0.035	0.035	5,000	0.0350	0.00%
2025-08-11	0.035	0.034	0.037	0.035	0.038	750,000	26,600	0.0355	0.035	0.034	0.037	0.035	0.038	750,000	0.0355	-5.41%
2025-08-08	0.037	0.035	0.038	0.035	0.037	820,000	29,875	0.0364	0.037	0.035	0.038	0.035	0.037	820,000	0.0364	12.12%
2025-08-07	0.033	0.033	0.035	0.033	0.036	620,000	20,805	0.0336	0.033	0.033	0.035	0.033	0.036	620,000	0.0336	-8.33%
2025-08-06	0.036	0.033	0.036	0.033	0.036	180,000	6,000	0.0333	0.036	0.033	0.036	0.033	0.036	180,000	0.0333	5.88%
2025-08-05	0.034	0.033	0.036	0.033	0.035	1,580,000	53,860	0.0341	0.034	0.033	0.036	0.033	0.035	1,580,000	0.0341	-2.86%
2025-08-04	0.035	0.035	0.037	0.035	0.044	11,730,000	448,060	0.0382	0.035	0.035	0.037	0.035	0.044	11,730,000	0.0382	9.37%
2025-08-01	0.032	0.031	0.033	0.032	0.032	150,000	4,800	0.0320	0.032	0.031	0.033	0.032	0.032	150,000	0.0320	0.00%
2025-07-31	0.032	0.031	0.033	-	-	0	0	-	0.032	0.031	0.033	-	-	0	-	0.00%
2025-07-30	0.032	0.030	0.033	0.030	0.032	630,000	19,360	0.0307	0.032	0.030	0.033	0.030	0.032	630,000	0.0307	-3.03%
2025-07-29	0.033	0.030	0.033	0.031	0.031	285,000	8,845	0.0310	0.033	0.030	0.033	0.031	0.031	285,000	0.0310	3.12%
2025-07-28	0.032	0.032	0.033	0.030	0.032	80,000	2,520	0.0315	0.032	0.032	0.033	0.030	0.032	80,000	0.0315	0.00%
2025-07-25	0.032	0.030	0.032	-	-	0	0	-	0.032	0.030	0.032	-	-	0	-	0.00%
2025-07-24	0.032	0.031	0.032	0.031	0.032	735,000	22,790	0.0310	0.032	0.031	0.032	0.031	0.032	735,000	0.0310	-3.03%
2025-07-23	0.033	0.031	0.033	0.031	0.034	555,000	17,555	0.0316	0.033	0.031	0.033	0.031	0.034	555,000	0.0316	3.12%
2025-07-22	0.032	0.031	0.033	0.031	0.032	465,000	14,520	0.0312	0.032	0.031	0.033	0.031	0.032	465,000	0.0312	-5.88%
2025-07-21	0.034	0.031	0.034	0.031	0.034	70,000	2,185	0.0312	0.034	0.031	0.034	0.031	0.034	70,000	0.0312	0.00%
2025-07-18	0.034	0.031	0.035	-	-	0	0	-	0.034	0.031	0.035	-	-	0	-	0.00%
2025-07-17	0.034	0.031	0.035	-	-	0	0	-	0.034	0.031	0.035	-	-	0	-	0.00%
2025-07-16	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2025-07-15	0.034	0.032	0.035	0.032	0.032	220,000	7,040	0.0320	0.034	0.032	0.035	0.032	0.032	220,000	0.0320	6.25%
2025-07-14	0.032	0.031	0.035	-	-	0	0	-	0.032	0.031	0.035	-	-	0	-	0.00%
2025-07-11	0.032	0.032	0.035	0.032	0.035	490,000	16,600	0.0339	0.032	0.032	0.035	0.032	0.035	490,000	0.0339	-3.03%
2025-07-10	0.033	0.033	0.034	0.031	0.033	2,335,000	73,070	0.0313	0.033	0.033	0.034	0.031	0.033	2,335,000	0.0313	-5.71%
2025-07-09	0.035	0.032	0.035	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	0.00%
2025-07-08	0.035	0.032	0.035	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	0.00%
2025-07-07	0.035	0.033	0.036	0.035	0.035	5,000	175	0.0350	0.035	0.033	0.036	0.035	0.035	5,000	0.0350	-2.78%
2025-07-04	0.036	0.033	0.038	0.032	0.038	990,000	33,930	0.0343	0.036	0.033	0.038	0.032	0.038	990,000	0.0343	12.50%
2025-07-03	0.032	0.031	0.035	0.032	0.032	50,000	1,600	0.0320	0.032	0.031	0.035	0.032	0.032	50,000	0.0320	-5.88%
2025-07-02	0.034	0.032	0.035	0.032	0.037	875,000	30,425	0.0348	0.034	0.032	0.035	0.032	0.037	875,000	0.0348	0.00%
2025-06-30	0.034	0.032	0.034	0.032	0.034	470,000	15,110	0.0321	0.034	0.032	0.034	0.032	0.034	470,000	0.0321	3.03%
2025-06-27	0.033	0.033	0.034	0.033	0.035	185,000	6,175	0.0334	0.033	0.033	0.034	0.033	0.035	185,000	0.0334	-2.94%
2025-06-26	0.034	0.033	0.035	0.033	0.039	6,680,000	236,470	0.0354	0.034	0.033	0.035	0.033	0.039	6,680,000	0.0354	6.25%
2025-06-25	0.032	0.031	0.033	-	-	0	0	-	0.032	0.031	0.033	-	-	0	-	0.00%
2025-06-24	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2025-06-23	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2025-06-20	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2025-06-19	0.032	0.030	0.033	0.032	0.032	5,000	160	0.0320	0.032	0.030	0.033	0.032	0.032	5,000	0.0320	0.00%
2025-06-18	0.032	0.032	0.033	0.031	0.033	620,000	19,590	0.0316	0.032	0.032	0.033	0.031	0.033	620,000	0.0316	-8.57%
2025-06-17	0.035	0.031	0.036	0.034	0.035	35,000	1,205	0.0344	0.035	0.031	0.036	0.034	0.035	35,000	0.0344	-2.78%
2025-06-16	0.036	0.032	0.036	0.037	0.037	20,000	740	0.0370	0.036	0.032	0.036	0.037	0.037	20,000	0.0370	9.09%
2025-06-13	0.033	0.031	0.034	0.031	0.034	835,000	27,290	0.0327	0.033	0.031	0.034	0.031	0.034	835,000	0.0327	-2.94%
2025-06-12	0.034	0.031	0.034	0.031	0.034	40,000	1,255	0.0314	0.034	0.031	0.034	0.031	0.034	40,000	0.0314	0.00%
2025-06-11	0.034	0.031	0.034	0.035	0.036	120,000	4,220	0.0352	0.034	0.031	0.034	0.035	0.036	120,000	0.0352	-2.86%
2025-06-10	0.035	0.035	0.036	0.031	0.037	390,000	13,175	0.0338	0.035	0.035	0.036	0.031	0.037	390,000	0.0338	2.94%
2025-06-09	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2025-06-06	0.034	0.031	0.034	0.031	0.036	260,000	8,740	0.0336	0.034	0.031	0.034	0.031	0.036	260,000	0.0336	3.03%
2025-06-05	0.033	0.030	0.035	0.031	0.033	450,000	14,390	0.0320	0.033	0.030	0.035	0.031	0.033	450,000	0.0320	3.12%
2025-06-04	0.032	0.028	0.032	0.029	0.032	320,000	9,460	0.0296	0.032	0.028	0.032	0.029	0.032	320,000	0.0296	6.67%
2025-06-03	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	-3.23%
2025-06-02	0.031	0.028	0.031	0.030	0.033	70,000	2,145	0.0306	0.031	0.028	0.031	0.030	0.033	70,000	0.0306	3.33%
2025-05-30	0.030	0.028	0.033	-	-	0	0	-	0.030	0.028	0.033	-	-	0	-	0.00%
2025-05-29	0.030	0.029	0.033	0.029	0.030	415,000	12,430	0.0300	0.030	0.029	0.033	0.029	0.030	415,000	0.0300	0.00%
2025-05-28	0.030	0.028	0.030	0.028	0.030	195,000	5,470	0.0281	0.030	0.028	0.030	0.028	0.030	195,000	0.0281	0.00%
2025-05-27	0.030	0.028	0.030	0.030	0.030	500,000	15,000	0.0300	0.030	0.028	0.030	0.030	0.030	500,000	0.0300	7.14%
2025-05-26	0.028	0.027	0.030	0.028	0.030	405,000	11,440	0.0282	0.028	0.027	0.030	0.028	0.030	405,000	0.0282	-9.68%
2025-05-23	0.031	0.029	0.031	0.028	0.031	1,180,000	34,130	0.0289	0.031	0.029	0.031	0.028	0.031	1,180,000	0.0289	0.00%
2025-05-22	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-05-21	0.031	0.028	0.031	0.028	0.031	10,000	295	0.0295	0.031	0.028	0.031	0.028	0.031	10,000	0.0295	0.00%
2025-05-20	0.031	0.028	0.031	-	-	10,000	280	0.0280	0.031	0.028	0.031	-	-	10,000	0.0280	0.00%
2025-05-19	0.031	0.028	0.033	-	-	0	0	-	0.031	0.028	0.033	-	-	0	-	0.00%
2025-05-16	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-05-15	0.031	0.028	0.031	0.034	0.034	5,000	170	0.0340	0.031	0.028	0.031	0.034	0.034	5,000	0.0340	0.00%
2025-05-14	0.031	0.028	0.031	0.030	0.031	65,000	2,010	0.0309	0.031	0.028	0.031	0.030	0.031	65,000	0.0309	3.33%
2025-05-13	0.030	0.028	0.030	0.030	0.031	45,000	1,355	0.0301	0.030	0.028	0.030	0.030	0.031	45,000	0.0301	-3.23%
2025-05-12	0.031	0.029	0.031	0.031	0.031	20,000	620	0.0310	0.031	0.029	0.031	0.031	0.031	20,000	0.0310	0.00%
2025-05-09	0.031	0.031	0.032	0.028	0.031	355,000	10,545	0.0297	0.031	0.031	0.032	0.028	0.031	355,000	0.0297	0.00%
2025-05-08	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-05-07	0.031	0.028	0.031	-	-	0	0	-	0.031	0.028	0.031	-	-	0	-	0.00%
2025-05-06	0.031	0.028	0.031	0.031	0.031	300,000	9,300	0.0310	0.031	0.028	0.031	0.031	0.031	300,000	0.0310	0.00%
2025-05-02	0.031	0.030	0.031	0.028	0.031	525,000	15,340	0.0292	0.031	0.030	0.031	0.028	0.031	525,000	0.0292	0.00%
2025-04-30	0.031	0.029	0.031	0.029	0.035	130,000	3,890	0.0299	0.031	0.029	0.031	0.029	0.035	130,000	0.0299	6.90%
2025-04-29	0.029	0.029	0.033	0.027	0.029	995,000	28,485	0.0286	0.029	0.029	0.033	0.027	0.029	995,000	0.0286	0.00%
2025-04-28	0.029	0.027	0.029	0.029	0.029	40,000	1,160	0.0290	0.029	0.027	0.029	0.029	0.029	40,000	0.0290	0.00%
2025-04-25	0.029	0.027	0.029	0.029	0.029	20,000	580	0.0290	0.029	0.027	0.029	0.029	0.029	20,000	0.0290	0.00%
2025-04-24	0.029	0.028	0.029	0.029	0.029	520,000	15,080	0.0290	0.029	0.028	0.029	0.029	0.029	520,000	0.0290	0.00%
2025-04-23	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2025-04-22	0.029	0.027	0.029	0.029	0.029	130,000	3,770	0.0290	0.029	0.027	0.029	0.029	0.029	130,000	0.0290	0.00%
2025-04-17	0.029	0.027	0.029	0.029	0.029	335,000	9,715	0.0290	0.029	0.027	0.029	0.029	0.029	335,000	0.0290	0.00%
2025-04-16	0.029	0.026	0.029	-	-	0	0	-	0.029	0.026	0.029	-	-	0	-	-3.33%
2025-04-15	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
2025-04-14	0.030	0.026	0.032	0.030	0.031	50,000	1,540	0.0308	0.030	0.026	0.032	0.030	0.031	50,000	0.0308	0.00%
2025-04-11	0.030	0.030	0.032	0.029	0.029	435,000	12,615	0.0290	0.030	0.030	0.032	0.029	0.029	435,000	0.0290	3.45%
2025-04-10	0.029	0.029	0.030	-	-	200,000	5,800	0.0290	0.029	0.029	0.030	-	-	200,000	0.0290	0.00%
2025-04-09	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	-3.33%
2025-04-08	0.030	0.030	0.032	0.028	0.031	765,000	21,900	0.0286	0.030	0.030	0.032	0.028	0.031	765,000	0.0286	-3.23%
2025-04-07	0.031	0.030	0.031	0.031	0.034	1,455,000	45,535	0.0313	0.031	0.030	0.031	0.031	0.034	1,455,000	0.0313	-8.82%
2025-04-03	0.034	0.032	0.034	0.031	0.034	50,000	1,640	0.0328	0.034	0.032	0.034	0.031	0.034	50,000	0.0328	0.00%
2025-04-02	0.034	0.031	0.035	-	-	0	0	-	0.034	0.031	0.035	-	-	0	-	0.00%
2025-04-01	0.034	0.034	0.035	0.033	0.034	40,000	1,350	0.0338	0.034	0.034	0.035	0.033	0.034	40,000	0.0338	3.03%
2025-03-31	0.033	0.032	0.033	0.033	0.035	960,000	31,950	0.0333	0.033	0.032	0.033	0.033	0.035	960,000	0.0333	-5.71%
2025-03-28	0.035	0.034	0.038	0.035	0.035	40,000	1,400	0.0350	0.035	0.034	0.038	0.035	0.035	40,000	0.0350	-2.78%
2025-03-27	0.036	0.034	0.036	0.034	0.037	355,000	12,770	0.0360	0.036	0.034	0.036	0.034	0.037	355,000	0.0360	0.00%
2025-03-26	0.036	0.034	0.036	-	-	10,000	340	0.0340	0.036	0.034	0.036	-	-	10,000	0.0340	-2.70%
2025-03-25	0.037	0.034	0.039	0.037	0.037	70,000	2,590	0.0370	0.037	0.034	0.039	0.037	0.037	70,000	0.0370	0.00%
2025-03-24	0.037	0.037	0.038	0.033	0.037	335,000	12,175	0.0363	0.037	0.037	0.038	0.033	0.037	335,000	0.0363	0.00%
2025-03-21	0.037	0.036	0.037	0.035	0.037	230,000	8,120	0.0353	0.037	0.036	0.037	0.035	0.037	230,000	0.0353	0.00%
2025-03-20	0.037	0.036	0.037	0.036	0.037	80,000	2,950	0.0369	0.037	0.036	0.037	0.036	0.037	80,000	0.0369	2.78%
2025-03-19	0.036	0.035	0.036	0.038	0.038	110,000	4,165	0.0379	0.036	0.035	0.036	0.038	0.038	110,000	0.0379	-2.70%
2025-03-18	0.037	0.037	0.038	0.037	0.037	35,000	1,295	0.0370	0.037	0.037	0.038	0.037	0.037	35,000	0.0370	0.00%
2025-03-17	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	0.00%
2025-03-14	0.037	0.035	0.038	0.037	0.037	200,000	7,400	0.0370	0.037	0.035	0.038	0.037	0.037	200,000	0.0370	0.00%
2025-03-13	0.037	0.035	0.038	-	-	0	0	-	0.037	0.035	0.038	-	-	0	-	0.00%
2025-03-12	0.037	0.035	0.038	0.037	0.037	2,060,000	76,220	0.0370	0.037	0.035	0.038	0.037	0.037	2,060,000	0.0370	-2.63%
2025-03-11	0.038	0.038	0.039	0.037	0.038	465,000	17,320	0.0372	0.038	0.038	0.039	0.037	0.038	465,000	0.0372	0.00%
2025-03-10	0.038	0.038	0.040	0.037	0.038	200,000	7,450	0.0373	0.038	0.038	0.040	0.037	0.038	200,000	0.0373	2.70%
2025-03-07	0.037	0.037	0.038	0.037	0.038	1,130,000	42,110	0.0373	0.037	0.037	0.038	0.037	0.038	1,130,000	0.0373	-2.63%
2025-03-06	0.038	0.037	0.040	0.038	0.038	150,000	5,700	0.0380	0.038	0.037	0.040	0.038	0.038	150,000	0.0380	0.00%
2025-03-05	0.038	0.037	0.039	0.038	0.038	75,000	2,850	0.0380	0.038	0.037	0.039	0.038	0.038	75,000	0.0380	0.00%
2025-03-04	0.038	0.037	0.040	0.038	0.038	125,000	4,750	0.0380	0.038	0.037	0.040	0.038	0.038	125,000	0.0380	0.00%
2025-03-03	0.038	0.037	0.040	0.038	0.038	20,000	760	0.0380	0.038	0.037	0.040	0.038	0.038	20,000	0.0380	2.70%
2025-02-28	0.037	0.037	0.038	0.037	0.037	495,000	18,340	0.0371	0.037	0.037	0.038	0.037	0.037	495,000	0.0371	0.00%
2025-02-27	0.037	0.037	0.040	0.037	0.037	500,000	18,500	0.0370	0.037	0.037	0.040	0.037	0.037	500,000	0.0370	0.00%
2025-02-26	0.037	0.037	0.039	0.037	0.042	200,000	7,780	0.0389	0.037	0.037	0.039	0.037	0.042	200,000	0.0389	0.00%
2025-02-25	0.037	0.037	0.038	0.037	0.038	90,000	3,410	0.0379	0.037	0.037	0.038	0.037	0.038	90,000	0.0379	0.00%
2025-02-24	0.037	0.037	0.039	0.037	0.037	70,000	2,590	0.0370	0.037	0.037	0.039	0.037	0.037	70,000	0.0370	0.00%
2025-02-21	0.037	0.037	0.039	0.037	0.037	815,000	30,155	0.0370	0.037	0.037	0.039	0.037	0.037	815,000	0.0370	0.00%
2025-02-20	0.037	0.037	0.039	0.037	0.039	145,000	5,425	0.0374	0.037	0.037	0.039	0.037	0.039	145,000	0.0374	0.00%
2025-02-19	0.037	0.037	0.039	-	-	45,000	1,665	0.0370	0.037	0.037	0.039	-	-	45,000	0.0370	0.00%
2025-02-18	0.037	0.037	0.039	0.037	0.037	155,000	5,735	0.0370	0.037	0.037	0.039	0.037	0.037	155,000	0.0370	0.00%
2025-02-17	0.037	0.037	0.038	0.037	0.038	95,000	3,525	0.0371	0.037	0.037	0.038	0.037	0.038	95,000	0.0371	-2.63%
2025-02-14	0.038	0.037	0.039	0.037	0.037	70,000	2,590	0.0370	0.038	0.037	0.039	0.037	0.037	70,000	0.0370	-2.56%
2025-02-13	0.039	0.037	0.039	-	-	0	0	-	0.039	0.037	0.039	-	-	0	-	0.00%
2025-02-12	0.039	0.037	0.039	0.039	0.039	145,000	5,655	0.0390	0.039	0.037	0.039	0.039	0.039	145,000	0.0390	0.00%
2025-02-11	0.039	0.037	0.039	-	-	0	0	-	0.039	0.037	0.039	-	-	0	-	0.00%
2025-02-10	0.039	0.037	0.040	0.037	0.037	460,000	17,020	0.0370	0.039	0.037	0.040	0.037	0.037	460,000	0.0370	5.41%
2025-02-07	0.037	0.037	0.039	0.037	0.037	60,000	2,220	0.0370	0.037	0.037	0.039	0.037	0.037	60,000	0.0370	0.00%
2025-02-06	0.037	0.037	0.039	0.037	0.037	170,000	6,290	0.0370	0.037	0.037	0.039	0.037	0.037	170,000	0.0370	-5.13%
2025-02-05	0.039	0.037	0.040	-	-	0	0	-	0.039	0.037	0.040	-	-	0	-	0.00%
2025-02-04	0.039	0.037	0.039	0.038	0.039	1,685,000	64,035	0.0380	0.039	0.037	0.039	0.038	0.039	1,685,000	0.0380	2.63%
2025-02-03	0.038	0.038	0.040	0.038	0.039	1,020,000	39,760	0.0390	0.038	0.038	0.040	0.038	0.039	1,020,000	0.0390	0.00%
2025-01-28	0.038	0.037	0.039	-	-	0	0	-	0.038	0.037	0.039	-	-	0	-	0.00%
2025-01-27	0.038	0.037	0.038	0.038	0.040	250,000	9,710	0.0388	0.038	0.037	0.038	0.038	0.040	250,000	0.0388	-2.56%
2025-01-24	0.039	0.037	0.039	0.037	0.039	280,000	10,520	0.0376	0.039	0.037	0.039	0.037	0.039	280,000	0.0376	0.00%
2025-01-23	0.039	0.038	0.039	0.039	0.039	100,000	3,900	0.0390	0.039	0.038	0.039	0.039	0.039	100,000	0.0390	0.00%
2025-01-22	0.039	0.038	0.039	0.037	0.039	635,000	24,655	0.0388	0.039	0.038	0.039	0.037	0.039	635,000	0.0388	2.63%
2025-01-21	0.038	0.037	0.039	0.038	0.038	100,000	3,800	0.0380	0.038	0.037	0.039	0.038	0.038	100,000	0.0380	-2.56%
2025-01-20	0.039	0.037	0.039	-	-	0	0	-	0.039	0.037	0.039	-	-	0	-	0.00%
2025-01-17	0.039	0.037	0.040	0.037	0.037	185,000	6,845	0.0370	0.039	0.037	0.040	0.037	0.037	185,000	0.0370	2.63%
2025-01-16	0.038	0.037	0.039	-	-	0	0	-	0.038	0.037	0.039	-	-	0	-	0.00%
2025-01-15	0.038	0.038	0.039	0.038	0.038	20,000	760	0.0380	0.038	0.038	0.039	0.038	0.038	20,000	0.0380	-2.56%
2025-01-14	0.039	0.037	0.039	0.037	0.044	4,830,000	179,115	0.0371	0.039	0.037	0.039	0.037	0.044	4,830,000	0.0371	5.41%
2025-01-13	0.037	0.037	0.038	0.037	0.037	480,000	17,760	0.0370	0.037	0.037	0.038	0.037	0.037	480,000	0.0370	0.00%
2025-01-10	0.037	0.037	0.039	0.037	0.037	185,000	6,845	0.0370	0.037	0.037	0.039	0.037	0.037	185,000	0.0370	0.00%
2025-01-09	0.037	0.037	0.039	0.037	0.038	1,630,000	60,550	0.0371	0.037	0.037	0.039	0.037	0.038	1,630,000	0.0371	-5.13%
2025-01-08	0.039	0.037	0.039	0.037	0.039	630,000	23,715	0.0376	0.039	0.037	0.039	0.037	0.039	630,000	0.0376	0.00%
2025-01-07	0.039	0.038	0.039	0.038	0.039	190,000	7,350	0.0387	0.039	0.038	0.039	0.038	0.039	190,000	0.0387	-4.88%
2025-01-06	0.041	0.037	0.042	0.038	0.038	175,000	6,650	0.0380	0.041	0.037	0.042	0.038	0.038	175,000	0.0380	7.89%
2025-01-03	0.038	0.037	0.038	0.038	0.038	25,000	950	0.0380	0.038	0.037	0.038	0.038	0.038	25,000	0.0380	0.00%
2025-01-02	0.038	0.035	0.039	0.035	0.039	85,000	2,995	0.0352	0.038	0.035	0.039	0.035	0.039	85,000	0.0352	2.70%
2024-12-31	0.037	0.037	0.038	0.037	0.037	500,000	18,500	0.0370	0.037	0.037	0.038	0.037	0.037	500,000	0.0370	-2.63%
2024-12-30	0.038	0.037	0.038	-	-	0	0	-	0.038	0.037	0.038	-	-	0	-	-2.56%
2024-12-27	0.039	0.037	0.040	0.037	0.037	1,830,000	67,710	0.0370	0.039	0.037	0.040	0.037	0.037	1,830,000	0.0370	2.63%
2024-12-24	0.038	0.037	0.039	-	-	0	0	-	0.038	0.037	0.039	-	-	0	-	0.00%
2024-12-23	0.038	0.038	0.040	0.038	0.038	50,000	1,900	0.0380	0.038	0.038	0.040	0.038	0.038	50,000	0.0380	0.00%
2024-12-20	0.038	0.037	0.039	0.037	0.037	15,000	555	0.0370	0.038	0.037	0.039	0.037	0.037	15,000	0.0370	2.70%
2024-12-19	0.037	0.037	0.039	0.037	0.039	110,000	4,205	0.0382	0.037	0.037	0.039	0.037	0.039	110,000	0.0382	0.00%
2024-12-18	0.037	0.037	0.038	0.037	0.037	40,000	1,480	0.0370	0.037	0.037	0.038	0.037	0.037	40,000	0.0370	-7.50%
2024-12-17	0.040	0.037	0.041	0.037	0.038	130,000	4,905	0.0377	0.040	0.037	0.041	0.037	0.038	130,000	0.0377	5.26%
2024-12-16	0.038	0.037	0.038	0.038	0.038	20,000	760	0.0380	0.038	0.037	0.038	0.038	0.038	20,000	0.0380	0.00%
2024-12-13	0.038	0.037	0.038	0.037	0.038	110,000	4,125	0.0375	0.038	0.037	0.038	0.037	0.038	110,000	0.0375	2.70%
2024-12-12	0.037	0.037	0.039	0.037	0.037	120,000	4,460	0.0372	0.037	0.037	0.039	0.037	0.037	120,000	0.0372	-5.13%
2024-12-11	0.039	0.037	0.039	0.039	0.039	5,000	195	0.0390	0.039	0.037	0.039	0.039	0.039	5,000	0.0390	0.00%
2024-12-10	0.039	0.037	0.039	0.037	0.040	135,000	5,180	0.0384	0.039	0.037	0.039	0.037	0.040	135,000	0.0384	2.63%
2024-12-09	0.038	0.037	0.038	0.038	0.038	10,000	380	0.0380	0.038	0.037	0.038	0.038	0.038	10,000	0.0380	0.00%
2024-12-06	0.038	0.037	0.038	0.037	0.038	300,000	11,380	0.0379	0.038	0.037	0.038	0.037	0.038	300,000	0.0379	2.70%
2024-12-05	0.037	0.037	0.038	0.037	0.037	315,000	11,655	0.0370	0.037	0.037	0.038	0.037	0.037	315,000	0.0370	0.00%
2024-12-04	0.037	0.037	0.038	0.037	0.038	2,640,000	98,480	0.0373	0.037	0.037	0.038	0.037	0.038	2,640,000	0.0373	-5.13%
2024-12-03	0.039	0.038	0.040	0.038	0.039	1,410,000	53,805	0.0382	0.039	0.038	0.040	0.038	0.039	1,410,000	0.0382	2.63%
2024-12-02	0.038	0.037	0.038	0.037	0.038	2,105,000	78,260	0.0372	0.038	0.037	0.038	0.037	0.038	2,105,000	0.0372	0.00%
2024-11-29	0.038	0.037	0.038	0.038	0.038	50,000	1,900	0.0380	0.038	0.037	0.038	0.038	0.038	50,000	0.0380	0.00%
2024-11-28	0.038	0.037	0.038	0.037	0.038	1,830,000	67,840	0.0371	0.038	0.037	0.038	0.037	0.038	1,830,000	0.0371	0.00%
2024-11-27	0.038	0.037	0.038	0.037	0.040	1,705,000	64,620	0.0379	0.038	0.037	0.038	0.037	0.040	1,705,000	0.0379	-7.32%
2024-11-26	0.041	0.038	0.041	0.040	0.044	85,000	3,425	0.0403	0.041	0.038	0.041	0.040	0.044	85,000	0.0403	0.00%
2024-11-25	0.041	0.040	0.041	0.038	0.041	2,325,000	91,440	0.0393	0.041	0.040	0.041	0.038	0.041	2,325,000	0.0393	5.13%
2024-11-22	0.039	0.037	0.039	0.037	0.041	1,190,000	46,880	0.0394	0.039	0.037	0.039	0.037	0.041	1,190,000	0.0394	0.00%
2024-11-21	0.039	0.038	0.039	0.038	0.040	455,000	17,735	0.0390	0.039	0.038	0.039	0.038	0.040	455,000	0.0390	2.63%
2024-11-20	0.038	0.037	0.039	0.037	0.042	1,535,000	59,055	0.0385	0.038	0.037	0.039	0.037	0.042	1,535,000	0.0385	-7.32%
2024-11-19	0.041	0.040	0.041	0.035	0.041	11,605,000	448,740	0.0387	0.041	0.040	0.041	0.035	0.041	11,605,000	0.0387	24.24%
2024-11-18	0.033	0.034	0.035	0.033	0.034	60,000	2,030	0.0338	0.033	0.034	0.035	0.033	0.034	60,000	0.0338	-2.94%
2024-11-15	0.034	0.033	0.034	0.034	0.034	500,000	17,000	0.0340	0.034	0.033	0.034	0.034	0.034	500,000	0.0340	3.03%
2024-11-14	0.033	0.033	0.034	0.032	0.033	1,295,000	41,750	0.0322	0.033	0.033	0.034	0.032	0.033	1,295,000	0.0322	0.00%
2024-11-13	0.033	0.033	0.034	0.032	0.035	3,360,000	112,675	0.0335	0.033	0.033	0.034	0.032	0.035	3,360,000	0.0335	-8.33%
2024-11-12	0.036	0.034	0.036	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2024-11-11	0.036	0.034	0.036	0.034	0.036	120,000	4,160	0.0347	0.036	0.034	0.036	0.034	0.036	120,000	0.0347	2.86%
2024-11-08	0.035	0.034	0.037	0.034	0.035	550,000	19,245	0.0350	0.035	0.034	0.037	0.034	0.035	550,000	0.0350	0.00%
2024-11-07	0.035	0.034	0.035	0.034	0.035	455,000	15,740	0.0346	0.035	0.034	0.035	0.034	0.035	455,000	0.0346	0.00%
2024-11-06	0.035	0.035	0.037	0.035	0.037	120,000	4,220	0.0352	0.035	0.035	0.037	0.035	0.037	120,000	0.0352	0.00%
2024-11-05	0.035	0.035	0.037	0.035	0.036	660,000	23,670	0.0359	0.035	0.035	0.037	0.035	0.036	660,000	0.0359	-5.41%
2024-11-04	0.037	0.035	0.037	0.037	0.037	85,000	3,145	0.0370	0.037	0.035	0.037	0.037	0.037	85,000	0.0370	0.00%
2024-11-01	0.037	0.035	0.037	0.034	0.037	780,000	28,625	0.0367	0.037	0.035	0.037	0.034	0.037	780,000	0.0367	0.00%
2024-10-31	0.037	0.035	0.037	0.037	0.037	210,000	7,640	0.0364	0.037	0.035	0.037	0.037	0.037	210,000	0.0364	2.78%
2024-10-30	0.036	0.035	0.036	0.035	0.036	640,000	22,530	0.0352	0.036	0.035	0.036	0.035	0.036	640,000	0.0352	0.00%
2024-10-29	0.036	0.036	0.037	0.036	0.036	30,000	1,080	0.0360	0.036	0.036	0.037	0.036	0.036	30,000	0.0360	0.00%
2024-10-28	0.036	0.036	0.037	0.035	0.038	1,160,000	41,320	0.0356	0.036	0.036	0.037	0.035	0.038	1,160,000	0.0356	-2.70%
2024-10-25	0.037	0.037	0.038	0.036	0.038	2,750,000	103,925	0.0378	0.037	0.037	0.038	0.036	0.038	2,750,000	0.0378	0.00%
2024-10-24	0.037	0.036	0.037	0.037	0.037	550,000	20,350	0.0370	0.037	0.036	0.037	0.037	0.037	550,000	0.0370	0.00%
2024-10-23	0.037	0.037	0.038	0.035	0.038	915,000	33,830	0.0370	0.037	0.037	0.038	0.035	0.038	915,000	0.0370	0.00%
2024-10-22	0.037	0.036	0.037	0.035	0.037	55,000	1,935	0.0352	0.037	0.036	0.037	0.035	0.037	55,000	0.0352	0.00%
2024-10-21	0.037	0.036	0.037	0.036	0.037	175,000	6,400	0.0366	0.037	0.036	0.037	0.036	0.037	175,000	0.0366	-2.63%
2024-10-18	0.038	0.037	0.038	0.035	0.039	725,000	26,155	0.0361	0.038	0.037	0.038	0.035	0.039	725,000	0.0361	2.70%
2024-10-17	0.037	0.035	0.037	-	-	0	0	-	0.037	0.035	0.037	-	-	0	-	0.00%
2024-10-16	0.037	0.035	0.037	0.037	0.037	10,000	370	0.0370	0.037	0.035	0.037	0.037	0.037	10,000	0.0370	0.00%
2024-10-15	0.037	0.036	0.037	0.036	0.039	2,840,000	108,140	0.0381	0.037	0.036	0.037	0.036	0.039	2,840,000	0.0381	-5.13%
2024-10-14	0.039	0.037	0.039	0.037	0.039	790,000	29,250	0.0370	0.039	0.037	0.039	0.037	0.039	790,000	0.0370	5.41%
2024-10-10	0.037	0.036	0.037	0.036	0.038	595,000	21,600	0.0363	0.037	0.036	0.037	0.036	0.038	595,000	0.0363	-2.63%
2024-10-09	0.038	0.036	0.038	0.036	0.038	1,550,000	56,470	0.0364	0.038	0.036	0.038	0.036	0.038	1,550,000	0.0364	2.70%
2024-10-08	0.037	0.038	0.039	0.036	0.040	4,610,000	173,535	0.0376	0.037	0.038	0.039	0.036	0.040	4,610,000	0.0376	-11.90%
2024-10-07	0.042	0.041	0.042	0.040	0.050	11,115,000	461,835	0.0416	0.042	0.041	0.042	0.040	0.050	11,115,000	0.0416	5.00%
2024-10-04	0.040	0.038	0.040	0.035	0.041	7,790,000	298,405	0.0383	0.040	0.038	0.040	0.035	0.041	7,790,000	0.0383	11.11%
2024-10-03	0.036	0.034	0.036	0.034	0.036	3,065,000	106,895	0.0349	0.036	0.034	0.036	0.034	0.036	3,065,000	0.0349	2.86%
2024-10-02	0.035	0.034	0.035	0.033	0.037	7,720,000	270,740	0.0351	0.035	0.034	0.035	0.033	0.037	7,720,000	0.0351	-2.78%
2024-09-30	0.036	0.035	0.036	0.035	0.037	3,510,000	125,285	0.0357	0.036	0.035	0.036	0.035	0.037	3,510,000	0.0357	-2.70%
2024-09-27	0.037	0.036	0.037	0.035	0.041	10,575,000	389,275	0.0368	0.037	0.036	0.037	0.035	0.041	10,575,000	0.0368	5.71%
2024-09-26	0.035	0.035	0.037	0.035	0.037	605,000	21,675	0.0358	0.035	0.035	0.037	0.035	0.037	605,000	0.0358	0.00%
2024-09-25	0.035	0.035	0.036	0.035	0.036	780,000	28,155	0.0361	0.035	0.035	0.036	0.035	0.036	780,000	0.0361	-5.41%
2024-09-24	0.037	0.035	0.037	0.034	0.038	1,625,000	57,905	0.0356	0.037	0.035	0.037	0.034	0.038	1,625,000	0.0356	5.71%
2024-09-23	0.035	0.030	0.037	0.035	0.037	60,000	2,200	0.0367	0.035	0.030	0.037	0.035	0.037	60,000	0.0367	0.00%
2024-09-20	0.035	0.035	0.036	0.035	0.037	6,390,000	229,960	0.0360	0.035	0.035	0.036	0.035	0.037	6,390,000	0.0360	-5.41%
2024-09-19	0.037	0.035	0.037	0.035	0.038	525,000	18,915	0.0360	0.037	0.035	0.037	0.035	0.038	525,000	0.0360	2.78%
2024-09-17	0.036	0.036	0.038	0.035	0.039	460,000	16,560	0.0360	0.036	0.036	0.038	0.035	0.039	460,000	0.0360	-2.70%
2024-09-16	0.037	0.035	0.038	0.036	0.040	1,470,000	55,950	0.0381	0.037	0.035	0.038	0.036	0.040	1,470,000	0.0381	0.00%
2024-09-13	0.037	0.033	0.037	0.037	0.037	10,000	370	0.0370	0.037	0.033	0.037	0.037	0.037	10,000	0.0370	5.71%
2024-09-12	0.035	0.035	0.036	0.035	0.035	200,000	7,000	0.0350	0.035	0.035	0.036	0.035	0.035	200,000	0.0350	-2.78%
2024-09-11	0.036	0.035	0.036	0.035	0.036	245,000	8,670	0.0354	0.036	0.035	0.036	0.035	0.036	245,000	0.0354	0.00%
2024-09-10	0.036	0.036	0.037	0.035	0.040	3,175,000	113,060	0.0356	0.036	0.036	0.037	0.035	0.040	3,175,000	0.0356	-10.00%
2024-09-09	0.040	0.036	0.040	0.039	0.040	15,000	590	0.0393	0.040	0.036	0.040	0.039	0.040	15,000	0.0393	2.56%
2024-09-05	0.039	0.037	0.039	0.037	0.040	325,000	12,335	0.0380	0.039	0.037	0.039	0.037	0.040	325,000	0.0380	0.00%
2024-09-04	0.039	0.037	0.039	0.039	0.039	15,000	585	0.0390	0.039	0.037	0.039	0.039	0.039	15,000	0.0390	0.00%
2024-09-03	0.039	0.038	0.040	0.038	0.039	125,000	4,850	0.0388	0.039	0.038	0.040	0.038	0.039	125,000	0.0388	-2.50%
2024-09-02	0.040	0.038	0.040	0.040	0.040	10,000	400	0.0400	0.040	0.038	0.040	0.040	0.040	10,000	0.0400	0.00%
2024-08-30	0.040	0.038	0.040	0.038	0.041	1,075,000	42,060	0.0391	0.040	0.038	0.040	0.038	0.041	1,075,000	0.0391	-2.44%
2024-08-29	0.041	0.038	0.041	0.038	0.041	210,000	8,190	0.0390	0.041	0.038	0.041	0.038	0.041	210,000	0.0390	0.00%
2024-08-28	0.041	0.038	0.041	0.036	0.041	365,000	13,925	0.0382	0.041	0.038	0.041	0.036	0.041	365,000	0.0382	5.13%
2024-08-27	0.039	0.038	0.039	0.039	0.045	1,230,000	52,650	0.0428	0.039	0.038	0.039	0.039	0.045	1,230,000	0.0428	0.00%
2024-08-26	0.039	0.038	0.039	-	-	0	0	-	0.039	0.038	0.039	-	-	0	-	0.00%
2024-08-23	0.039	0.038	0.039	0.039	0.039	300,000	11,700	0.0390	0.039	0.038	0.039	0.039	0.039	300,000	0.0390	0.00%
2024-08-22	0.039	0.038	0.039	0.038	0.039	110,000	4,220	0.0384	0.039	0.038	0.039	0.038	0.039	110,000	0.0384	-2.50%
2024-08-21	0.040	0.038	0.040	0.038	0.040	395,000	15,030	0.0381	0.040	0.038	0.040	0.038	0.040	395,000	0.0381	2.56%
2024-08-20	0.039	0.038	0.040	0.036	0.039	775,000	29,500	0.0381	0.039	0.038	0.040	0.036	0.039	775,000	0.0381	-2.50%
2024-08-19	0.040	0.040	0.041	0.040	0.040	65,000	2,600	0.0400	0.040	0.040	0.041	0.040	0.040	65,000	0.0400	-4.76%
2024-08-16	0.042	0.039	0.042	0.038	0.042	520,000	20,140	0.0387	0.042	0.039	0.042	0.038	0.042	520,000	0.0387	0.00%
2024-08-15	0.042	0.039	0.042	0.041	0.042	295,000	12,105	0.0410	0.042	0.039	0.042	0.041	0.042	295,000	0.0410	0.00%
2024-08-14	0.042	0.039	0.042	0.039	0.045	1,325,000	54,405	0.0411	0.042	0.039	0.042	0.039	0.045	1,325,000	0.0411	2.44%
2024-08-13	0.041	0.038	0.041	0.039	0.041	500,000	19,760	0.0395	0.041	0.038	0.041	0.039	0.041	500,000	0.0395	2.50%
2024-08-12	0.040	0.039	0.040	0.038	0.040	660,000	25,220	0.0382	0.040	0.039	0.040	0.038	0.040	660,000	0.0382	-2.44%
2024-08-09	0.041	0.038	0.041	0.039	0.041	1,295,000	51,310	0.0396	0.041	0.038	0.041	0.039	0.041	1,295,000	0.0396	-4.65%
2024-08-08	0.043	0.039	0.043	-	-	0	0	-	0.043	0.039	0.043	-	-	0	-	-2.27%
2024-08-07	0.044	0.040	0.044	0.044	0.044	10,000	440	0.0440	0.044	0.040	0.044	0.044	0.044	10,000	0.0440	0.00%
2024-08-06	0.044	0.039	0.044	0.041	0.044	120,000	4,950	0.0413	0.044	0.039	0.044	0.041	0.044	120,000	0.0413	7.32%
2024-08-05	0.041	0.038	0.041	0.038	0.045	1,750,000	70,050	0.0400	0.041	0.038	0.041	0.038	0.045	1,750,000	0.0400	5.13%
2024-08-02	0.039	0.038	0.039	0.039	0.039	35,000	1,385	0.0396	0.039	0.038	0.039	0.039	0.039	35,000	0.0396	0.00%
2024-08-01	0.039	0.039	0.040	0.038	0.040	690,000	26,280	0.0381	0.039	0.039	0.040	0.038	0.040	690,000	0.0381	-2.50%
2024-07-31	0.040	0.039	0.040	0.039	0.040	955,000	38,180	0.0400	0.040	0.039	0.040	0.039	0.040	955,000	0.0400	-4.76%
2024-07-30	0.042	0.040	0.042	0.039	0.042	1,255,000	51,460	0.0410	0.042	0.040	0.042	0.039	0.042	1,255,000	0.0410	0.00%
2024-07-29	0.042	0.040	0.042	0.040	0.042	210,000	8,760	0.0417	0.042	0.040	0.042	0.040	0.042	210,000	0.0417	0.00%
2024-07-26	0.042	0.040	0.042	0.039	0.043	2,875,000	116,600	0.0406	0.042	0.040	0.042	0.039	0.043	2,875,000	0.0406	2.44%
2024-07-25	0.041	0.040	0.043	0.041	0.043	445,000	18,455	0.0415	0.041	0.040	0.043	0.041	0.043	445,000	0.0415	-6.82%
2024-07-24	0.044	0.041	0.044	0.040	0.044	915,000	38,855	0.0425	0.044	0.041	0.044	0.040	0.044	915,000	0.0425	0.00%
2024-07-23	0.044	0.043	0.045	0.044	0.044	200,000	8,800	0.0440	0.044	0.043	0.045	0.044	0.044	200,000	0.0440	-2.22%
2024-07-22	0.045	0.044	0.045	0.041	0.045	405,000	17,820	0.0440	0.045	0.044	0.045	0.041	0.045	405,000	0.0440	4.65%
2024-07-19	0.043	0.043	0.045	0.041	0.048	6,975,000	315,765	0.0453	0.043	0.043	0.045	0.041	0.048	6,975,000	0.0453	-6.52%
2024-07-18	0.046	0.046	0.047	0.046	0.047	975,000	44,905	0.0461	0.046	0.046	0.047	0.046	0.047	975,000	0.0461	-2.13%
2024-07-17	0.047	0.046	0.047	0.047	0.048	435,000	20,455	0.0470	0.047	0.046	0.047	0.047	0.048	435,000	0.0470	0.00%
2024-07-16	0.047	0.046	0.047	0.045	0.049	1,015,000	46,925	0.0462	0.047	0.046	0.047	0.045	0.049	1,015,000	0.0462	0.00%
2024-07-15	0.047	0.046	0.047	0.047	0.047	15,000	705	0.0470	0.047	0.046	0.047	0.047	0.047	15,000	0.0470	0.00%
2024-07-12	0.047	0.046	0.047	0.045	0.048	1,835,000	85,710	0.0467	0.047	0.046	0.047	0.045	0.048	1,835,000	0.0467	-4.08%
2024-07-11	0.049	0.046	0.049	0.046	0.049	695,000	32,585	0.0469	0.049	0.046	0.049	0.046	0.049	695,000	0.0469	0.00%
2024-07-10	0.049	0.046	0.049	0.047	0.049	990,000	47,120	0.0476	0.049	0.046	0.049	0.047	0.049	990,000	0.0476	-2.00%
2024-07-09	0.050	0.047	0.050	0.050	0.050	20,000	1,000	0.0500	0.050	0.047	0.050	0.050	0.050	20,000	0.0500	2.04%
2024-07-08	0.049	0.047	0.049	0.048	0.049	860,000	41,285	0.0480	0.049	0.047	0.049	0.048	0.049	860,000	0.0480	-2.00%
2024-07-05	0.050	0.048	0.050	0.049	0.050	20,000	990	0.0495	0.050	0.048	0.050	0.049	0.050	20,000	0.0495	0.00%
2024-07-04	0.050	0.048	0.050	-	-	0	0	-	0.050	0.048	0.050	-	-	0	-	0.00%
2024-07-03	0.050	0.048	0.050	0.048	0.050	450,000	21,690	0.0482	0.050	0.048	0.050	0.048	0.050	450,000	0.0482	-1.96%
2024-07-02	0.051	0.049	0.051	0.048	0.051	330,000	16,250	0.0492	0.051	0.049	0.051	0.048	0.051	330,000	0.0492	0.00%
2024-06-28	0.051	0.049	0.052	0.051	0.051	30,000	1,530	0.0510	0.051	0.049	0.052	0.051	0.051	30,000	0.0510	-1.92%
2024-06-27	0.052	0.050	0.051	0.049	0.052	80,000	3,985	0.0498	0.052	0.050	0.051	0.049	0.052	80,000	0.0498	6.12%
2024-06-26	0.049	0.049	0.051	0.049	0.055	1,960,000	98,640	0.0503	0.049	0.049	0.051	0.049	0.055	1,960,000	0.0503	-10.91%
2024-06-25	0.055	0.048	0.055	0.045	0.058	3,910,000	188,575	0.0482	0.055	0.048	0.055	0.045	0.058	3,910,000	0.0482	12.24%
2024-06-24	0.049	0.048	0.050	0.049	0.049	50,000	2,450	0.0490	0.049	0.048	0.050	0.049	0.049	50,000	0.0490	-2.00%
2024-06-21	0.050	0.049	0.050	0.050	0.052	1,535,000	78,250	0.0510	0.050	0.049	0.050	0.050	0.052	1,535,000	0.0510	-1.96%
2024-06-20	0.051	0.050	0.051	0.050	0.052	480,000	24,160	0.0503	0.051	0.050	0.051	0.050	0.052	480,000	0.0503	-3.77%
2024-06-19	0.053	0.050	0.053	0.051	0.053	80,000	4,100	0.0513	0.053	0.050	0.053	0.051	0.053	80,000	0.0513	3.92%
2024-06-18	0.051	0.051	0.052	0.050	0.053	1,565,000	79,185	0.0506	0.051	0.051	0.052	0.050	0.053	1,565,000	0.0506	0.00%
2024-06-17	0.051	0.051	0.052	0.050	0.051	1,075,000	54,975	0.0511	0.051	0.051	0.052	0.050	0.051	1,075,000	0.0511	-3.77%
2024-06-14	0.053	0.050	0.053	0.050	0.054	550,000	27,700	0.0504	0.053	0.050	0.053	0.050	0.054	550,000	0.0504	3.92%
2024-06-13	0.051	0.050	0.053	0.050	0.051	840,000	42,380	0.0505	0.051	0.050	0.053	0.050	0.051	840,000	0.0505	-1.92%
2024-06-12	0.052	0.051	0.052	0.050	0.054	1,535,000	78,380	0.0511	0.052	0.051	0.052	0.050	0.054	1,535,000	0.0511	0.00%
2024-06-11	0.052	0.050	0.052	0.050	0.054	3,080,000	157,700	0.0512	0.052	0.050	0.052	0.050	0.054	3,080,000	0.0512	6.12%
2024-06-07	0.049	0.049	0.050	0.049	0.050	1,405,000	70,195	0.0500	0.049	0.049	0.050	0.049	0.050	1,405,000	0.0500	-3.92%
2024-06-06	0.051	0.050	0.051	0.051	0.053	205,000	10,565	0.0515	0.051	0.050	0.051	0.051	0.053	205,000	0.0515	-1.92%
2024-06-05	0.052	0.052	0.053	0.052	0.055	1,000,000	52,060	0.0521	0.052	0.052	0.053	0.052	0.055	1,000,000	0.0521	-5.45%
2024-06-04	0.055	0.052	0.054	0.051	0.058	2,445,000	132,890	0.0544	0.055	0.052	0.054	0.051	0.058	2,445,000	0.0544	0.00%
2024-06-03	0.055	0.050	0.055	0.049	0.055	2,150,000	109,150	0.0508	0.055	0.050	0.055	0.049	0.055	2,150,000	0.0508	5.77%
2024-05-31	0.052	0.051	0.052	0.050	0.055	730,000	38,390	0.0526	0.052	0.051	0.052	0.050	0.055	730,000	0.0526	1.96%
2024-05-30	0.051	0.050	0.051	0.049	0.052	410,000	20,595	0.0502	0.051	0.050	0.051	0.049	0.052	410,000	0.0502	0.00%
2024-05-29	0.051	0.050	0.051	0.050	0.053	665,000	34,410	0.0517	0.051	0.050	0.051	0.050	0.053	665,000	0.0517	-1.92%
2024-05-28	0.052	0.050	0.052	0.050	0.052	2,735,000	138,135	0.0505	0.052	0.050	0.052	0.050	0.052	2,735,000	0.0505	0.00%
2024-05-27	0.052	0.051	0.052	0.051	0.053	570,000	29,750	0.0522	0.052	0.051	0.052	0.051	0.053	570,000	0.0522	-1.89%
2024-05-24	0.053	0.051	0.053	0.050	0.054	805,000	41,810	0.0519	0.053	0.051	0.053	0.050	0.054	805,000	0.0519	0.00%
2024-05-23	0.053	0.051	0.053	0.051	0.057	1,570,000	82,465	0.0525	0.053	0.051	0.053	0.051	0.057	1,570,000	0.0525	-1.85%
2024-05-22	0.054	0.053	0.054	0.051	0.056	7,350,000	383,645	0.0522	0.054	0.053	0.054	0.051	0.056	7,350,000	0.0522	-3.57%
2024-05-21	0.056	0.055	0.056	0.055	0.059	6,700,000	382,990	0.0572	0.056	0.055	0.056	0.055	0.059	6,700,000	0.0572	-1.75%
2024-05-20	0.057	0.055	0.057	0.053	0.064	15,285,000	864,810	0.0566	0.057	0.055	0.057	0.053	0.064	15,285,000	0.0566	7.55%
2024-05-17	0.053	0.052	0.053	0.052	0.055	2,020,000	107,240	0.0531	0.053	0.052	0.053	0.052	0.055	2,020,000	0.0531	1.92%
2024-05-16	0.052	0.051	0.052	0.051	0.053	845,000	43,695	0.0517	0.052	0.051	0.052	0.051	0.053	845,000	0.0517	0.00%
2024-05-14	0.052	0.051	0.052	0.052	0.052	300,000	15,600	0.0520	0.052	0.051	0.052	0.052	0.052	300,000	0.0520	-1.89%
2024-05-13	0.053	0.052	0.053	0.052	0.056	3,990,000	209,250	0.0524	0.053	0.052	0.053	0.052	0.056	3,990,000	0.0524	-1.85%
2024-05-10	0.054	0.052	0.054	0.052	0.059	6,995,000	378,645	0.0541	0.054	0.052	0.054	0.052	0.059	6,995,000	0.0541	1.89%
2024-05-09	0.053	0.051	0.053	0.048	0.058	8,050,000	416,725	0.0518	0.053	0.051	0.053	0.048	0.058	8,050,000	0.0518	6.00%
2024-05-08	0.050	0.049	0.050	0.049	0.051	775,000	38,675	0.0499	0.050	0.049	0.050	0.049	0.051	775,000	0.0499	-1.96%
2024-05-07	0.051	0.048	0.051	0.049	0.051	50,000	2,475	0.0495	0.051	0.048	0.051	0.049	0.051	50,000	0.0495	2.00%
2024-05-06	0.050	0.048	0.050	0.049	0.053	1,525,000	75,155	0.0493	0.050	0.048	0.050	0.049	0.053	1,525,000	0.0493	0.00%
2024-05-03	0.050	0.050	0.051	0.049	0.050	320,000	15,850	0.0495	0.050	0.050	0.051	0.049	0.050	320,000	0.0495	0.00%
2024-05-02	0.050	0.048	0.050	0.050	0.050	225,000	11,250	0.0500	0.050	0.048	0.050	0.050	0.050	225,000	0.0500	2.04%
2024-04-30	0.049	0.049	0.050	0.049	0.050	475,000	23,550	0.0496	0.049	0.049	0.050	0.049	0.050	475,000	0.0496	-2.00%
2024-04-29	0.050	0.049	0.050	0.049	0.050	550,000	26,960	0.0490	0.050	0.049	0.050	0.049	0.050	550,000	0.0490	2.04%
2024-04-26	0.049	0.048	0.050	0.047	0.050	6,170,000	299,140	0.0485	0.049	0.048	0.050	0.047	0.050	6,170,000	0.0485	-3.92%
2024-04-25	0.051	0.048	0.051	0.048	0.051	735,000	35,900	0.0488	0.051	0.048	0.051	0.048	0.051	735,000	0.0488	-1.92%
2024-04-24	0.052	0.048	0.052	0.047	0.052	2,650,000	125,965	0.0475	0.052	0.048	0.052	0.047	0.052	2,650,000	0.0475	4.00%
2024-04-23	0.050	0.048	0.050	0.046	0.052	1,075,000	52,730	0.0491	0.050	0.048	0.050	0.046	0.052	1,075,000	0.0491	-1.96%
2024-04-22	0.051	0.048	0.051	0.051	0.051	120,000	6,080	0.0507	0.051	0.048	0.051	0.051	0.051	120,000	0.0507	-3.77%
2024-04-19	0.053	0.046	0.053	0.048	0.054	3,960,000	192,910	0.0487	0.053	0.046	0.053	0.048	0.054	3,960,000	0.0487	3.92%
2024-04-18	0.051	0.049	0.051	0.048	0.053	185,000	9,205	0.0498	0.051	0.049	0.051	0.048	0.053	185,000	0.0498	0.00%
2024-04-17	0.051	0.049	0.051	0.050	0.054	270,000	13,785	0.0511	0.051	0.049	0.051	0.050	0.054	270,000	0.0511	-1.92%
2024-04-16	0.052	0.051	0.052	0.048	0.056	24,415,000	1,224,955	0.0502	0.052	0.051	0.052	0.048	0.056	24,415,000	0.0502	4.00%
2024-04-15	0.050	0.047	0.050	0.047	0.050	575,000	27,930	0.0486	0.050	0.047	0.050	0.047	0.050	575,000	0.0486	0.00%
2024-04-12	0.050	0.047	0.050	0.048	0.050	310,000	14,900	0.0481	0.050	0.047	0.050	0.048	0.050	310,000	0.0481	2.04%
2024-04-11	0.049	0.047	0.050	0.047	0.049	9,370,000	458,730	0.0490	0.049	0.047	0.050	0.047	0.049	9,370,000	0.0490	0.00%
2024-04-10	0.049	0.049	0.050	0.047	0.050	1,845,000	88,715	0.0481	0.049	0.049	0.050	0.047	0.050	1,845,000	0.0481	-2.00%
2024-04-09	0.050	0.049	0.050	0.047	0.050	365,000	17,420	0.0477	0.050	0.049	0.050	0.047	0.050	365,000	0.0477	6.38%
2024-04-08	0.047	0.047	0.050	0.047	0.047	115,000	5,405	0.0470	0.047	0.047	0.050	0.047	0.047	115,000	0.0470	0.00%
2024-04-05	0.047	0.047	0.050	0.047	0.049	11,400,000	551,500	0.0484	0.047	0.047	0.050	0.047	0.049	11,400,000	0.0484	-6.00%
2024-04-03	0.050	0.048	0.052	-	-	0	0	-	0.050	0.048	0.052	-	-	0	-	0.00%
2024-04-02	0.050	0.050	0.053	0.049	0.050	995,000	49,735	0.0500	0.050	0.050	0.053	0.049	0.050	995,000	0.0500	0.00%
2024-03-28	0.050	0.050	0.052	0.050	0.052	215,000	11,080	0.0515	0.050	0.050	0.052	0.050	0.052	215,000	0.0515	-3.85%
2024-03-27	0.052	0.050	0.052	0.050	0.052	895,000	46,130	0.0515	0.052	0.050	0.052	0.050	0.052	895,000	0.0515	6.12%
2024-03-26	0.049	0.048	0.049	0.049	0.055	4,775,000	260,410	0.0545	0.049	0.048	0.049	0.049	0.055	4,775,000	0.0545	2.08%
2024-03-25	0.048	0.047	0.050	0.047	0.050	6,455,000	319,135	0.0494	0.048	0.047	0.050	0.047	0.050	6,455,000	0.0494	-4.00%
2024-03-22	0.050	0.048	0.050	-	-	0	0	-	0.050	0.048	0.050	-	-	0	-	0.00%
2024-03-21	0.050	0.050	0.054	-	-	0	0	-	0.050	0.050	0.054	-	-	0	-	0.00%
2024-03-20	0.050	0.049	0.054	0.048	0.051	1,475,000	72,760	0.0493	0.050	0.049	0.054	0.048	0.051	1,475,000	0.0493	-5.66%
2024-03-19	0.053	0.049	0.053	0.053	0.053	400,000	21,200	0.0530	0.053	0.049	0.053	0.053	0.053	400,000	0.0530	0.00%
2024-03-18	0.053	0.051	0.053	0.049	0.053	360,000	17,795	0.0494	0.053	0.051	0.053	0.049	0.053	360,000	0.0494	6.00%
2024-03-15	0.050	0.049	0.055	0.050	0.050	30,000	1,500	0.0500	0.050	0.049	0.055	0.050	0.050	30,000	0.0500	0.00%
2024-03-14	0.050	0.049	0.052	0.050	0.050	5,000	250	0.0500	0.050	0.049	0.052	0.050	0.050	5,000	0.0500	0.00%
2024-03-13	0.050	0.048	0.055	0.048	0.050	2,045,000	98,340	0.0481	0.050	0.048	0.055	0.048	0.050	2,045,000	0.0481	-5.66%
2024-03-12	0.053	0.053	0.056	0.053	0.056	1,040,000	57,785	0.0556	0.053	0.053	0.056	0.053	0.056	1,040,000	0.0556	-1.85%
2024-03-11	0.054	0.051	0.054	0.050	0.056	565,000	30,575	0.0541	0.054	0.051	0.054	0.050	0.056	565,000	0.0541	3.85%
2024-03-08	0.052	0.051	0.056	0.051	0.054	855,000	44,745	0.0523	0.052	0.051	0.056	0.051	0.054	855,000	0.0523	4.00%
2024-03-07	0.050	0.047	0.050	0.050	0.050	10,000	500	0.0500	0.050	0.047	0.050	0.050	0.050	10,000	0.0500	0.00%
2024-03-06	0.050	0.048	0.052	0.050	0.052	150,000	7,510	0.0501	0.050	0.048	0.052	0.050	0.052	150,000	0.0501	4.17%
2024-03-05	0.048	0.048	0.050	0.048	0.052	635,000	31,370	0.0494	0.048	0.048	0.050	0.048	0.052	635,000	0.0494	-7.69%
2024-03-04	0.052	0.052	0.054	0.052	0.052	55,000	2,860	0.0520	0.052	0.052	0.054	0.052	0.052	55,000	0.0520	1.96%
2024-03-01	0.051	0.051	0.052	0.045	0.052	555,000	26,660	0.0480	0.051	0.051	0.052	0.045	0.052	555,000	0.0480	-1.92%
2024-02-29	0.052	0.051	0.053	0.050	0.052	220,000	11,205	0.0509	0.052	0.051	0.053	0.050	0.052	220,000	0.0509	1.96%
2024-02-28	0.051	0.051	0.054	0.051	0.051	105,000	5,355	0.0510	0.051	0.051	0.054	0.051	0.051	105,000	0.0510	-1.92%
2024-02-27	0.052	0.052	0.054	0.051	0.051	15,000	765	0.0510	0.052	0.052	0.054	0.051	0.051	15,000	0.0510	-1.89%
2024-02-26	0.053	0.051	0.054	0.051	0.053	365,000	19,205	0.0526	0.053	0.051	0.054	0.051	0.053	365,000	0.0526	3.92%
2024-02-23	0.051	0.051	0.055	0.051	0.055	1,040,000	55,380	0.0533	0.051	0.051	0.055	0.051	0.055	1,040,000	0.0533	-8.93%
2024-02-22	0.056	0.053	0.057	0.050	0.058	20,190,000	1,076,200	0.0533	0.056	0.053	0.057	0.050	0.058	20,190,000	0.0533	7.69%
2024-02-21	0.052	0.052	0.053	0.051	0.064	2,600,000	136,985	0.0527	0.052	0.052	0.053	0.051	0.064	2,600,000	0.0527	-8.77%
2024-02-20	0.057	0.051	0.057	0.047	0.058	1,685,000	82,135	0.0487	0.057	0.051	0.057	0.047	0.058	1,685,000	0.0487	16.33%
2024-02-19	0.049	0.048	0.050	0.046	0.049	1,355,000	64,910	0.0479	0.049	0.048	0.050	0.046	0.049	1,355,000	0.0479	4.26%
2024-02-16	0.047	0.045	0.048	0.045	0.049	2,800,000	129,900	0.0464	0.047	0.045	0.048	0.045	0.049	2,800,000	0.0464	-2.08%
2024-02-15	0.048	0.048	0.052	0.048	0.048	5,000	240	0.0480	0.048	0.048	0.052	0.048	0.048	5,000	0.0480	-4.00%
2024-02-14	0.050	0.047	0.050	0.048	0.050	380,000	18,600	0.0489	0.050	0.047	0.050	0.048	0.050	380,000	0.0489	4.17%
2024-02-09	0.048	0.047	0.048	0.048	0.048	800,000	38,400	0.0480	0.048	0.047	0.048	0.048	0.048	800,000	0.0480	2.13%
2024-02-08	0.047	0.047	0.051	0.047	0.052	365,000	18,300	0.0501	0.047	0.047	0.051	0.047	0.052	365,000	0.0501	-6.00%
2024-02-07	0.050	0.050	0.053	0.046	0.049	425,000	19,960	0.0470	0.050	0.050	0.053	0.046	0.049	425,000	0.0470	0.00%
2024-02-06	0.050	0.048	0.050	0.049	0.050	1,695,000	84,215	0.0497	0.050	0.048	0.050	0.049	0.050	1,695,000	0.0497	0.00%
2024-02-05	0.050	0.047	0.050	0.050	0.050	10,000	500	0.0500	0.050	0.047	0.050	0.050	0.050	10,000	0.0500	-1.96%
2024-02-02	0.051	0.049	0.051	-	-	215,000	10,535	0.0490	0.051	0.049	0.051	-	-	215,000	0.0490	0.00%
2024-02-01	0.051	0.049	0.051	0.051	0.051	3,545,000	191,175	0.0539	0.051	0.049	0.051	0.051	0.051	3,545,000	0.0539	0.00%
2024-01-31	0.051	0.051	0.052	0.050	0.052	730,000	36,980	0.0507	0.051	0.051	0.052	0.050	0.052	730,000	0.0507	-1.92%
2024-01-30	0.052	0.052	0.055	0.052	0.052	70,000	3,640	0.0520	0.052	0.052	0.055	0.052	0.052	70,000	0.0520	0.00%
2024-01-29	0.052	0.052	0.054	0.051	0.055	630,000	32,970	0.0523	0.052	0.052	0.054	0.051	0.055	630,000	0.0523	-1.89%
2024-01-26	0.053	0.051	0.053	-	-	0	0	-	0.053	0.051	0.053	-	-	0	-	-1.85%
2024-01-25	0.054	0.053	0.056	0.052	0.054	3,615,000	194,005	0.0537	0.054	0.053	0.056	0.052	0.054	3,615,000	0.0537	1.89%
2024-01-24	0.053	0.053	0.057	0.052	0.053	40,000	2,085	0.0521	0.053	0.053	0.057	0.052	0.053	40,000	0.0521	6.00%
2024-01-23	0.050	0.050	0.056	0.050	0.054	790,000	40,700	0.0515	0.050	0.050	0.056	0.050	0.054	790,000	0.0515	-1.96%
2024-01-22	0.051	0.051	0.052	0.050	0.058	2,205,000	117,770	0.0534	0.051	0.051	0.052	0.050	0.058	2,205,000	0.0534	-12.07%
2024-01-19	0.058	0.055	0.058	0.058	0.060	1,470,000	86,170	0.0586	0.058	0.055	0.058	0.058	0.060	1,470,000	0.0586	0.00%
2024-01-18	0.058	0.058	0.060	0.057	0.058	905,000	51,820	0.0573	0.058	0.058	0.060	0.057	0.058	905,000	0.0573	5.45%
2024-01-17	0.055	0.053	0.055	0.055	0.066	2,345,000	141,870	0.0605	0.055	0.053	0.055	0.055	0.066	2,345,000	0.0605	-21.43%
2024-01-16	0.070	0.066	0.070	0.068	0.070	65,000	4,470	0.0688	0.070	0.066	0.070	0.068	0.070	65,000	0.0688	0.00%
2024-01-15	0.070	0.070	0.071	0.070	0.071	415,000	29,060	0.0700	0.070	0.070	0.071	0.070	0.071	415,000	0.0700	-1.41%
2024-01-12	0.071	0.070	0.071	0.071	0.071	90,000	6,340	0.0704	0.071	0.070	0.071	0.071	0.071	90,000	0.0704	0.00%
2024-01-11	0.071	0.070	0.075	0.070	0.071	380,000	26,855	0.0707	0.071	0.070	0.075	0.070	0.071	380,000	0.0707	0.00%
2024-01-10	0.071	0.071	0.074	0.070	0.073	3,665,000	267,100	0.0729	0.071	0.071	0.074	0.070	0.073	3,665,000	0.0729	-2.74%
2024-01-09	0.073	0.071	0.075	-	-	0	0	-	0.073	0.071	0.075	-	-	0	-	0.00%
2024-01-08	0.073	0.072	0.073	0.072	0.075	2,250,000	162,210	0.0721	0.073	0.072	0.073	0.072	0.075	2,250,000	0.0721	-2.67%
2024-01-05	0.075	0.074	0.075	0.072	0.076	435,000	32,400	0.0745	0.075	0.074	0.075	0.072	0.076	435,000	0.0745	4.17%
2024-01-04	0.072	0.072	0.074	0.072	0.072	150,000	10,800	0.0720	0.072	0.072	0.074	0.072	0.072	150,000	0.0720	0.00%
2024-01-03	0.072	0.072	0.077	0.072	0.076	180,000	13,375	0.0743	0.072	0.072	0.077	0.072	0.076	180,000	0.0743	-8.86%
2024-01-02	0.079	0.072	0.080	0.079	0.079	155,000	12,245	0.0790	0.079	0.072	0.080	0.079	0.079	155,000	0.0790	0.00%
2023-12-29	0.079	0.076	0.079	0.074	0.079	15,000	1,135	0.0757	0.079	0.076	0.079	0.074	0.079	15,000	0.0757	-1.25%
2023-12-28	0.080	0.077	0.080	0.076	0.080	690,000	53,740	0.0779	0.080	0.077	0.080	0.076	0.080	690,000	0.0779	5.26%
2023-12-27	0.076	0.073	0.078	0.074	0.087	3,765,000	312,705	0.0831	0.076	0.073	0.078	0.074	0.087	3,765,000	0.0831	10.14%
2023-12-22	0.069	0.068	0.069	0.067	0.070	265,000	18,195	0.0687	0.069	0.068	0.069	0.067	0.070	265,000	0.0687	0.00%
2023-12-21	0.069	0.066	0.069	0.069	0.069	125,000	8,625	0.0690	0.069	0.066	0.069	0.069	0.069	125,000	0.0690	0.00%
2023-12-20	0.069	0.069	0.079	0.069	0.074	290,000	20,710	0.0714	0.069	0.069	0.079	0.069	0.074	290,000	0.0714	-6.76%
2023-12-19	0.074	0.072	0.074	0.070	0.075	250,000	17,715	0.0709	0.074	0.072	0.074	0.070	0.075	250,000	0.0709	-2.63%
2023-12-18	0.076	0.070	0.077	0.073	0.075	385,000	28,160	0.0731	0.076	0.070	0.077	0.073	0.075	385,000	0.0731	-2.56%
2023-12-15	0.078	0.073	0.078	0.078	0.078	100,000	7,800	0.0780	0.078	0.073	0.078	0.078	0.078	100,000	0.0780	0.00%
2023-12-14	0.078	0.072	0.078	-	-	0	0	-	0.078	0.072	0.078	-	-	0	-	0.00%
2023-12-13	0.078	0.073	0.078	0.078	0.078	50,000	3,900	0.0780	0.078	0.073	0.078	0.078	0.078	50,000	0.0780	0.00%
2023-12-12	0.078	0.074	0.078	0.073	0.078	95,000	7,250	0.0763	0.078	0.074	0.078	0.073	0.078	95,000	0.0763	0.00%
2023-12-11	0.078	0.074	0.078	0.078	0.078	5,000	390	0.0780	0.078	0.074	0.078	0.078	0.078	5,000	0.0780	0.00%
2023-12-08	0.078	0.076	0.079	0.074	0.080	1,625,000	128,135	0.0789	0.078	0.076	0.079	0.074	0.080	1,625,000	0.0789	-4.88%
2023-12-07	0.082	0.080	0.082	0.078	0.085	14,000,000	1,183,500	0.0845	0.082	0.080	0.082	0.078	0.085	14,000,000	0.0845	3.80%
2023-12-06	0.079	0.079	0.081	0.076	0.086	19,970,000	1,664,820	0.0834	0.079	0.079	0.081	0.076	0.086	19,970,000	0.0834	2.60%
2023-12-05	0.077	0.071	0.077	0.067	0.078	2,430,000	176,900	0.0728	0.077	0.071	0.077	0.067	0.078	2,430,000	0.0728	1.32%
2023-12-04	0.076	0.070	0.075	0.061	0.078	23,395,000	1,516,005	0.0648	0.076	0.070	0.075	0.061	0.078	23,395,000	0.0648	20.63%
2023-12-01	0.063	0.063	0.066	0.062	0.070	9,545,000	596,055	0.0624	0.063	0.063	0.066	0.062	0.070	9,545,000	0.0624	0.00%
2023-11-30	0.063	0.060	0.063	0.062	0.063	70,000	4,325	0.0618	0.063	0.060	0.063	0.062	0.063	70,000	0.0618	6.78%
2023-11-29	0.059	0.059	0.062	0.059	0.059	50,000	2,950	0.0590	0.059	0.059	0.062	0.059	0.059	50,000	0.0590	0.00%
2023-11-28	0.059	0.059	0.062	0.059	0.059	140,000	8,260	0.0590	0.059	0.059	0.062	0.059	0.059	140,000	0.0590	-3.28%
2023-11-27	0.061	0.058	0.062	0.057	0.062	545,000	31,905	0.0585	0.061	0.058	0.062	0.057	0.062	545,000	0.0585	0.00%
2023-11-24	0.061	0.058	0.061	-	-	0	0	-	0.061	0.058	0.061	-	-	0	-	0.00%
2023-11-23	0.061	0.061	0.064	0.060	0.065	2,385,000	146,355	0.0614	0.061	0.061	0.064	0.060	0.065	2,385,000	0.0614	-6.15%
2023-11-22	0.065	0.063	0.065	0.065	0.066	140,000	9,160	0.0654	0.065	0.063	0.065	0.065	0.066	140,000	0.0654	-2.99%
2023-11-21	0.067	0.064	0.068	0.065	0.065	30,000	1,950	0.0650	0.067	0.064	0.068	0.065	0.065	30,000	0.0650	0.00%
2023-11-20	0.067	0.065	0.068	0.063	0.068	1,255,000	82,155	0.0655	0.067	0.065	0.068	0.063	0.068	1,255,000	0.0655	-4.29%
2023-11-17	0.070	0.067	0.072	0.070	0.070	200,000	14,000	0.0700	0.070	0.067	0.072	0.070	0.070	200,000	0.0700	-4.11%
2023-11-16	0.073	0.070	0.075	-	-	0	0	-	0.073	0.070	0.075	-	-	0	-	0.00%
2023-11-15	0.073	0.071	0.076	0.071	0.073	380,000	27,295	0.0718	0.073	0.071	0.076	0.071	0.073	380,000	0.0718	-1.35%
2023-11-14	0.074	0.072	0.074	0.072	0.080	2,035,000	155,370	0.0763	0.074	0.072	0.074	0.072	0.080	2,035,000	0.0763	-7.50%
2023-11-13	0.080	0.077	0.080	0.072	0.082	1,820,000	141,810	0.0779	0.080	0.077	0.080	0.072	0.082	1,820,000	0.0779	5.26%
2023-11-10	0.076	0.076	0.078	0.071	0.078	22,915,000	1,717,705	0.0750	0.076	0.076	0.078	0.071	0.078	22,915,000	0.0750	-2.56%
2023-11-09	0.078	0.071	0.076	0.065	0.081	3,180,000	229,545	0.0722	0.078	0.071	0.076	0.065	0.081	3,180,000	0.0722	11.43%
2023-11-08	0.070	0.062	0.070	0.057	0.070	2,825,000	171,070	0.0606	0.070	0.062	0.070	0.057	0.070	2,825,000	0.0606	22.81%
2023-11-07	0.057	0.055	0.057	0.056	0.057	2,200,000	125,290	0.0570	0.057	0.055	0.057	0.056	0.057	2,200,000	0.0570	-1.72%
2023-11-06	0.058	0.057	0.060	0.056	0.056	10,000	560	0.0560	0.058	0.057	0.060	0.056	0.056	10,000	0.0560	0.00%
2023-11-03	0.058	0.058	0.059	0.055	0.059	4,510,000	252,625	0.0560	0.058	0.058	0.059	0.055	0.059	4,510,000	0.0560	3.57%
2023-11-02	0.056	0.056	0.057	0.056	0.057	955,000	53,495	0.0560	0.056	0.056	0.057	0.056	0.057	955,000	0.0560	1.82%
2023-11-01	0.055	0.055	0.058	0.055	0.060	765,000	43,970	0.0575	0.055	0.055	0.058	0.055	0.060	765,000	0.0575	-6.78%
2023-10-31	0.059	0.059	0.061	0.058	0.063	790,000	47,655	0.0603	0.059	0.059	0.061	0.058	0.063	790,000	0.0603	-6.35%
2023-10-30	0.063	0.060	0.063	0.063	0.063	405,000	25,515	0.0630	0.063	0.060	0.063	0.063	0.063	405,000	0.0630	0.00%
2023-10-27	0.063	0.061	0.064	0.058	0.064	255,000	16,015	0.0628	0.063	0.061	0.064	0.058	0.064	255,000	0.0628	1.61%
2023-10-26	0.062	0.060	0.062	0.060	0.062	115,000	6,920	0.0602	0.062	0.060	0.062	0.060	0.062	115,000	0.0602	-3.13%
2023-10-25	0.064	0.061	0.065	0.061	0.064	8,370,000	510,920	0.0610	0.064	0.061	0.065	0.061	0.064	8,370,000	0.0610	3.23%
2023-10-24	0.062	0.060	0.062	0.057	0.066	3,055,000	188,625	0.0617	0.062	0.060	0.062	0.057	0.066	3,055,000	0.0617	-6.06%
2023-10-20	0.066	0.062	0.066	-	-	0	0	-	0.066	0.062	0.066	-	-	0	-	0.00%
2023-10-19	0.066	0.063	0.066	0.064	0.066	1,115,000	73,360	0.0658	0.066	0.063	0.066	0.064	0.066	1,115,000	0.0658	4.76%
2023-10-18	0.063	0.062	0.069	0.063	0.064	140,000	8,920	0.0637	0.063	0.062	0.069	0.063	0.064	140,000	0.0637	-1.56%
2023-10-17	0.064	0.064	0.068	0.064	0.068	2,535,000	169,700	0.0669	0.064	0.064	0.068	0.064	0.068	2,535,000	0.0669	-3.03%
2023-10-16	0.066	0.063	0.066	-	-	0	0	-	0.066	0.063	0.066	-	-	0	-	0.00%
2023-10-13	0.066	0.063	0.066	0.064	0.074	1,335,000	86,730	0.0650	0.066	0.063	0.066	0.064	0.074	1,335,000	0.0650	-7.04%
2023-10-12	0.071	0.066	0.071	0.072	0.072	10,000	720	0.0720	0.071	0.066	0.071	0.072	0.072	10,000	0.0720	-1.39%
2023-10-11	0.072	0.064	0.072	0.064	0.072	1,175,000	78,170	0.0665	0.072	0.064	0.072	0.064	0.072	1,175,000	0.0665	4.35%
2023-10-10	0.069	0.064	0.070	0.069	0.069	200,000	13,800	0.0690	0.069	0.064	0.070	0.069	0.069	200,000	0.0690	0.00%
2023-10-09	0.069	0.065	0.069	-	-	0	0	-	0.069	0.065	0.069	-	-	0	-	-1.43%
2023-10-06	0.070	0.068	0.070	0.066	0.070	115,000	7,745	0.0673	0.070	0.068	0.070	0.066	0.070	115,000	0.0673	-1.41%
2023-10-05	0.071	0.069	0.071	0.070	0.071	45,000	3,185	0.0708	0.071	0.069	0.071	0.070	0.071	45,000	0.0708	0.00%
2023-10-04	0.071	0.067	0.071	0.066	0.074	1,695,000	114,135	0.0673	0.071	0.067	0.071	0.066	0.074	1,695,000	0.0673	7.58%
2023-10-03	0.066	0.066	0.067	0.066	0.072	1,410,000	99,490	0.0706	0.066	0.066	0.067	0.066	0.072	1,410,000	0.0706	-5.71%
2023-09-29	0.070	0.067	0.070	0.069	0.074	160,000	11,190	0.0699	0.070	0.067	0.070	0.069	0.074	160,000	0.0699	-1.41%
2023-09-28	0.071	0.066	0.071	0.065	0.071	265,000	17,590	0.0664	0.071	0.066	0.071	0.065	0.071	265,000	0.0664	4.41%
2023-09-27	0.068	0.065	0.068	0.065	0.074	3,265,000	217,110	0.0665	0.068	0.065	0.068	0.065	0.074	3,265,000	0.0665	3.03%
2023-09-26	0.066	0.063	0.066	0.063	0.066	495,000	31,600	0.0638	0.066	0.063	0.066	0.063	0.066	495,000	0.0638	0.00%
2023-09-25	0.066	0.063	0.066	0.063	0.066	50,000	3,205	0.0641	0.066	0.063	0.066	0.063	0.066	50,000	0.0641	-1.49%
2023-09-22	0.067	0.064	0.067	0.067	0.067	100,000	6,700	0.0670	0.067	0.064	0.067	0.067	0.067	100,000	0.0670	0.00%
2023-09-21	0.067	0.065	0.067	0.065	0.070	980,000	64,990	0.0663	0.067	0.065	0.067	0.065	0.070	980,000	0.0663	-4.29%
2023-09-20	0.070	0.064	0.070	0.064	0.073	2,735,000	182,880	0.0669	0.070	0.064	0.070	0.064	0.073	2,735,000	0.0669	9.37%
2023-09-19	0.064	0.063	0.064	0.062	0.065	1,670,000	105,165	0.0630	0.064	0.063	0.064	0.062	0.065	1,670,000	0.0630	-3.03%
2023-09-18	0.066	0.065	0.066	0.066	0.068	2,415,000	161,540	0.0669	0.066	0.065	0.066	0.066	0.068	2,415,000	0.0669	-4.35%
2023-09-15	0.069	0.068	0.069	0.069	0.070	2,415,000	168,945	0.0700	0.069	0.068	0.069	0.069	0.070	2,415,000	0.0700	-1.43%
2023-09-14	0.070	0.069	0.070	0.068	0.072	3,110,000	217,520	0.0699	0.070	0.069	0.070	0.068	0.072	3,110,000	0.0699	-2.78%
2023-09-13	0.072	0.071	0.072	0.070	0.075	5,975,000	421,140	0.0705	0.072	0.071	0.072	0.070	0.075	5,975,000	0.0705	-2.70%
2023-09-12	0.074	0.070	0.074	0.069	0.079	4,330,000	307,135	0.0709	0.074	0.070	0.074	0.069	0.079	4,330,000	0.0709	1.37%
2023-09-11	0.073	0.070	0.073	0.070	0.073	4,200,000	294,405	0.0701	0.073	0.070	0.073	0.070	0.073	4,200,000	0.0701	0.00%
2023-09-07	0.073	0.070	0.073	0.070	0.073	735,000	52,230	0.0711	0.073	0.070	0.073	0.070	0.073	735,000	0.0711	-1.35%
2023-09-06	0.074	0.072	0.074	0.071	0.074	190,000	13,660	0.0719	0.074	0.072	0.074	0.071	0.074	190,000	0.0719	0.00%
2023-09-05	0.074	0.073	0.074	0.073	0.080	485,000	35,880	0.0740	0.074	0.073	0.074	0.073	0.080	485,000	0.0740	0.00%
2023-09-04	0.074	0.072	0.074	0.069	0.085	3,190,000	233,945	0.0733	0.074	0.072	0.074	0.069	0.085	3,190,000	0.0733	7.25%
2023-08-31	0.069	0.066	0.069	0.065	0.071	2,485,000	166,065	0.0668	0.069	0.066	0.069	0.065	0.071	2,485,000	0.0668	-2.82%
2023-08-30	0.071	0.067	0.070	0.066	0.072	6,245,000	429,275	0.0687	0.071	0.067	0.070	0.066	0.072	6,245,000	0.0687	-2.74%
2023-08-29	0.073	0.070	0.073	0.068	0.080	17,430,000	1,244,600	0.0714	0.073	0.070	0.073	0.068	0.080	17,430,000	0.0714	-9.88%
2023-08-28	0.081	0.078	0.081	0.076	0.083	2,435,000	193,520	0.0795	0.081	0.078	0.081	0.076	0.083	2,435,000	0.0795	-3.57%
2023-08-25	0.084	0.081	0.084	0.082	0.085	610,000	50,155	0.0822	0.084	0.081	0.084	0.082	0.085	610,000	0.0822	-1.18%
2023-08-24	0.085	0.083	0.085	0.081	0.085	1,795,000	149,650	0.0834	0.085	0.083	0.085	0.081	0.085	1,795,000	0.0834	0.00%
2023-08-23	0.085	0.083	0.085	0.083	0.095	5,145,000	453,525	0.0881	0.085	0.083	0.085	0.083	0.095	5,145,000	0.0881	2.41%
2023-08-22	0.083	0.082	0.083	0.081	0.083	710,000	58,105	0.0818	0.083	0.082	0.083	0.081	0.083	710,000	0.0818	-2.35%
2023-08-21	0.085	0.081	0.084	0.081	0.089	3,480,000	289,480	0.0832	0.085	0.081	0.084	0.081	0.089	3,480,000	0.0832	-6.59%
2023-08-18	0.091	0.085	0.091	0.084	0.091	4,055,000	348,175	0.0859	0.091	0.085	0.091	0.084	0.091	4,055,000	0.0859	4.60%
2023-08-17	0.087	0.087	0.089	0.086	0.102	8,495,000	772,735	0.0910	0.087	0.087	0.089	0.086	0.102	8,495,000	0.0910	-13.00%
2023-08-16	0.100	0.093	0.100	0.092	0.101	10,990,000	1,052,305	0.0958	0.100	0.093	0.100	0.092	0.101	10,990,000	0.0958	-1.96%
2023-08-15	0.102	0.101	0.102	0.099	0.110	19,080,000	1,937,580	0.1016	0.102	0.101	0.102	0.099	0.110	19,080,000	0.1016	-8.93%
2023-08-14	0.112	0.110	0.112	0.109	0.118	2,320,000	259,205	0.1117	0.112	0.110	0.112	0.109	0.118	2,320,000	0.1117	-3.45%
2023-08-11	0.116	0.114	0.116	0.112	0.121	18,495,000	2,124,100	0.1148	0.116	0.114	0.116	0.112	0.121	18,495,000	0.1148	2.65%
2023-08-10	0.113	0.113	0.114	0.110	0.115	7,280,000	818,515	0.1124	0.113	0.113	0.114	0.110	0.115	7,280,000	0.1124	1.80%
2023-08-09	0.111	0.110	0.111	0.110	0.114	2,530,000	281,905	0.1114	0.111	0.110	0.111	0.110	0.114	2,530,000	0.1114	-2.63%
2023-08-08	0.114	0.113	0.115	0.113	0.115	485,000	55,265	0.1139	0.114	0.113	0.115	0.113	0.115	485,000	0.1139	0.88%
2023-08-07	0.113	0.113	0.116	0.113	0.118	2,000,000	227,840	0.1139	0.113	0.113	0.116	0.113	0.118	2,000,000	0.1139	-4.24%
2023-08-04	0.118	0.115	0.117	0.115	0.123	24,065,000	2,862,025	0.1189	0.118	0.115	0.117	0.115	0.123	24,065,000	0.1189	1.72%
2023-08-03	0.116	0.113	0.116	0.111	0.116	4,890,000	553,730	0.1132	0.116	0.113	0.116	0.111	0.116	4,890,000	0.1132	0.00%
2023-08-02	0.116	0.114	0.115	0.113	0.117	1,500,000	170,505	0.1137	0.116	0.114	0.115	0.113	0.117	1,500,000	0.1137	1.75%
2023-08-01	0.114	0.114	0.116	0.113	0.117	1,690,000	194,020	0.1148	0.114	0.114	0.116	0.113	0.117	1,690,000	0.1148	-2.56%
2023-07-31	0.117	0.115	0.117	0.116	0.121	4,060,000	474,065	0.1168	0.117	0.115	0.117	0.116	0.121	4,060,000	0.1168	-3.31%
2023-07-28	0.121	0.119	0.121	0.116	0.123	5,420,000	647,735	0.1195	0.121	0.119	0.121	0.116	0.123	5,420,000	0.1195	0.83%
2023-07-27	0.120	0.117	0.120	0.116	0.121	1,345,000	159,065	0.1183	0.120	0.117	0.120	0.116	0.121	1,345,000	0.1183	2.56%
2023-07-26	0.117	0.113	0.117	0.113	0.117	1,580,000	180,075	0.1140	0.117	0.113	0.117	0.113	0.117	1,580,000	0.1140	-0.85%
2023-07-25	0.118	0.116	0.118	0.113	0.119	10,365,000	1,194,895	0.1153	0.118	0.116	0.118	0.113	0.119	10,365,000	0.1153	5.36%
2023-07-24	0.112	0.112	0.116	0.112	0.121	5,915,000	673,120	0.1138	0.112	0.112	0.116	0.112	0.121	5,915,000	0.1138	-6.67%
2023-07-21	0.120	0.118	0.120	0.113	0.120	3,975,000	458,905	0.1154	0.120	0.118	0.120	0.113	0.120	3,975,000	0.1154	1.69%
2023-07-20	0.118	0.116	0.118	0.113	0.119	2,590,000	299,205	0.1155	0.118	0.116	0.118	0.113	0.119	2,590,000	0.1155	-0.84%
2023-07-19	0.119	0.116	0.119	0.113	0.123	8,060,000	938,035	0.1164	0.119	0.116	0.119	0.113	0.123	8,060,000	0.1164	-0.83%
2023-07-18	0.120	0.120	0.121	0.120	0.135	16,185,000	1,968,010	0.1216	0.120	0.120	0.121	0.120	0.135	16,185,000	0.1216	-7.69%
2023-07-14	0.130	0.129	0.130	0.127	0.135	11,635,000	1,526,300	0.1312	0.130	0.129	0.130	0.127	0.135	11,635,000	0.1312	-1.52%
2023-07-13	0.132	0.130	0.133	0.125	0.137	16,960,000	2,249,155	0.1326	0.132	0.130	0.133	0.125	0.137	16,960,000	0.1326	5.60%
2023-07-12	0.125	0.122	0.125	0.121	0.126	1,585,000	194,330	0.1226	0.125	0.122	0.125	0.121	0.126	1,585,000	0.1226	-0.79%
2023-07-11	0.126	0.123	0.126	0.120	0.126	2,660,000	325,010	0.1222	0.126	0.123	0.126	0.120	0.126	2,660,000	0.1222	-0.79%
2023-07-10	0.127	0.124	0.127	0.123	0.128	1,730,000	213,885	0.1236	0.127	0.124	0.127	0.123	0.128	1,730,000	0.1236	-0.78%
2023-07-07	0.128	0.125	0.128	0.124	0.133	1,935,000	244,535	0.1264	0.128	0.125	0.128	0.124	0.133	1,935,000	0.1264	-0.78%
2023-07-06	0.129	0.129	0.131	0.127	0.135	26,055,000	3,393,420	0.1302	0.129	0.129	0.131	0.127	0.135	26,055,000	0.1302	-3.01%
2023-07-05	0.133	0.130	0.133	0.129	0.142	5,320,000	710,740	0.1336	0.133	0.130	0.133	0.129	0.142	5,320,000	0.1336	-2.21%
2023-07-04	0.136	0.130	0.136	0.130	0.146	19,750,000	2,730,015	0.1382	0.136	0.130	0.136	0.130	0.146	19,750,000	0.1382	0.74%
2023-07-03	0.135	0.131	0.135	0.123	0.146	20,070,000	2,710,310	0.1350	0.135	0.131	0.135	0.123	0.146	20,070,000	0.1350	9.76%
2023-06-30	0.123	0.123	0.125	0.122	0.127	125,000	15,370	0.1230	0.123	0.123	0.125	0.122	0.127	125,000	0.1230	0.82%
2023-06-29	0.122	0.122	0.124	0.121	0.126	1,530,000	187,040	0.1222	0.122	0.122	0.124	0.121	0.126	1,530,000	0.1222	-3.17%
2023-06-28	0.126	0.121	0.126	-	-	0	0	-	0.126	0.121	0.126	-	-	0	-	-2.33%
2023-06-27	0.129	0.121	0.129	0.120	0.130	1,535,000	189,355	0.1234	0.129	0.121	0.129	0.120	0.130	1,535,000	0.1234	2.38%
2023-06-26	0.126	0.123	0.126	0.120	0.135	975,000	121,280	0.1244	0.126	0.123	0.126	0.120	0.135	975,000	0.1244	2.44%
2023-06-23	0.123	0.123	0.128	0.121	0.127	1,245,000	152,535	0.1225	0.123	0.123	0.128	0.121	0.127	1,245,000	0.1225	-6.11%
2023-06-21	0.131	0.124	0.131	0.122	0.135	1,425,000	178,970	0.1256	0.131	0.124	0.131	0.122	0.135	1,425,000	0.1256	-1.50%
2023-06-20	0.133	0.123	0.132	0.123	0.134	2,285,000	286,265	0.1253	0.133	0.123	0.132	0.123	0.134	2,285,000	0.1253	1.53%
2023-06-19	0.131	0.125	0.131	0.124	0.131	2,900,000	366,825	0.1265	0.131	0.125	0.131	0.124	0.131	2,900,000	0.1265	1.55%
2023-06-16	0.129	0.129	0.131	0.128	0.137	3,380,000	443,040	0.1311	0.129	0.129	0.131	0.128	0.137	3,380,000	0.1311	-5.84%
2023-06-15	0.137	0.124	0.137	0.121	0.144	2,600,000	335,345	0.1290	0.137	0.124	0.137	0.121	0.144	2,600,000	0.1290	8.73%
2023-06-14	0.126	0.121	0.126	0.120	0.126	785,000	95,680	0.1219	0.126	0.121	0.126	0.120	0.126	785,000	0.1219	0.00%
2023-06-13	0.126	0.123	0.126	0.121	0.128	515,000	63,990	0.1243	0.126	0.123	0.126	0.121	0.128	515,000	0.1243	3.28%
2023-06-12	0.122	0.121	0.122	0.121	0.128	255,000	31,375	0.1230	0.122	0.121	0.122	0.121	0.128	255,000	0.1230	-2.40%
2023-06-09	0.125	0.120	0.125	0.120	0.127	330,000	40,150	0.1217	0.125	0.120	0.125	0.120	0.127	330,000	0.1217	0.81%
2023-06-08	0.124	0.119	0.123	0.117	0.125	760,000	92,005	0.1211	0.124	0.119	0.123	0.117	0.125	760,000	0.1211	-1.59%
2023-06-07	0.126	0.120	0.126	0.122	0.129	195,000	24,550	0.1259	0.126	0.120	0.126	0.122	0.129	195,000	0.1259	1.61%
2023-06-06	0.124	0.118	0.124	0.120	0.124	140,000	16,940	0.1210	0.124	0.118	0.124	0.120	0.124	140,000	0.1210	0.00%
2023-06-05	0.124	0.121	0.124	0.121	0.129	805,000	98,845	0.1228	0.124	0.121	0.124	0.121	0.129	805,000	0.1228	0.00%
2023-06-02	0.124	0.121	0.124	0.118	0.128	510,000	62,395	0.1223	0.124	0.121	0.124	0.118	0.128	510,000	0.1223	2.48%
2023-06-01	0.121	0.119	0.121	0.116	0.122	185,000	22,100	0.1195	0.121	0.119	0.121	0.116	0.122	185,000	0.1195	0.00%
2023-05-31	0.121	0.114	0.121	-	-	0	0	-	0.121	0.114	0.121	-	-	0	-	-3.20%
2023-05-30	0.125	0.115	0.124	0.114	0.125	1,980,000	230,665	0.1165	0.125	0.115	0.124	0.114	0.125	1,980,000	0.1165	4.17%
2023-05-29	0.120	0.114	0.118	0.114	0.126	2,930,000	341,145	0.1164	0.120	0.114	0.118	0.114	0.126	2,930,000	0.1164	-2.44%
2023-05-25	0.123	0.118	0.125	0.113	0.129	800,000	95,990	0.1200	0.123	0.118	0.125	0.113	0.129	800,000	0.1200	-3.15%
2023-05-24	0.127	0.123	0.127	0.123	0.130	260,000	32,380	0.1245	0.127	0.123	0.127	0.123	0.130	260,000	0.1245	-2.31%
2023-05-23	0.130	0.121	0.130	0.118	0.131	1,400,000	171,530	0.1225	0.130	0.121	0.130	0.118	0.131	1,400,000	0.1225	1.56%
2023-05-22	0.128	0.125	0.128	0.123	0.130	1,070,000	135,755	0.1269	0.128	0.125	0.128	0.123	0.130	1,070,000	0.1269	1.59%
2023-05-19	0.126	0.125	0.126	0.125	0.129	1,085,000	136,460	0.1258	0.126	0.125	0.126	0.125	0.129	1,085,000	0.1258	-4.55%
2023-05-18	0.132	0.124	0.126	0.123	0.132	815,000	103,520	0.1270	0.132	0.124	0.126	0.123	0.132	815,000	0.1270	-1.49%
2023-05-17	0.134	0.126	0.134	0.129	0.134	645,000	83,680	0.1297	0.134	0.126	0.134	0.129	0.134	645,000	0.1297	3.88%
2023-05-16	0.129	0.125	0.129	0.125	0.133	1,050,000	133,495	0.1271	0.129	0.125	0.129	0.125	0.133	1,050,000	0.1271	2.38%
2023-05-15	0.126	0.126	0.129	0.126	0.134	595,000	75,890	0.1275	0.126	0.126	0.129	0.126	0.134	595,000	0.1275	-3.08%
2023-05-12	0.130	0.127	0.130	0.126	0.132	2,520,000	325,485	0.1292	0.130	0.127	0.130	0.126	0.132	2,520,000	0.1292	0.00%
2023-05-11	0.130	0.130	0.134	0.130	0.145	5,110,000	696,050	0.1362	0.130	0.130	0.134	0.130	0.145	5,110,000	0.1362	-7.14%
2023-05-10	0.140	0.127	0.140	0.125	0.140	2,260,000	294,835	0.1305	0.140	0.127	0.140	0.125	0.140	2,260,000	0.1305	5.26%
2023-05-09	0.133	0.132	0.133	0.124	0.135	1,465,000	190,265	0.1299	0.133	0.132	0.133	0.124	0.135	1,465,000	0.1299	-5.00%
2023-05-08	0.140	0.123	0.140	0.122	0.146	3,495,000	443,590	0.1269	0.140	0.123	0.140	0.122	0.146	3,495,000	0.1269	8.53%
2023-05-05	0.129	0.123	0.129	0.122	0.129	1,375,000	171,930	0.1250	0.129	0.123	0.129	0.122	0.129	1,375,000	0.1250	2.38%
2023-05-04	0.126	0.123	0.126	0.121	0.127	880,000	108,555	0.1234	0.126	0.123	0.126	0.121	0.127	880,000	0.1234	2.44%
2023-05-03	0.123	0.123	0.125	0.123	0.128	315,000	39,405	0.1251	0.123	0.123	0.125	0.123	0.128	315,000	0.1251	-5.38%
2023-05-02	0.130	0.126	0.130	0.125	0.131	90,000	11,590	0.1288	0.130	0.126	0.130	0.125	0.131	90,000	0.1288	0.78%
2023-04-28	0.129	0.127	0.129	0.127	0.129	725,000	92,805	0.1280	0.129	0.127	0.129	0.127	0.129	725,000	0.1280	-0.77%
2023-04-27	0.130	0.127	0.130	0.126	0.134	470,000	61,120	0.1300	0.130	0.127	0.130	0.126	0.134	470,000	0.1300	0.00%
2023-04-26	0.130	0.125	0.130	0.123	0.130	2,055,000	258,260	0.1257	0.130	0.125	0.130	0.123	0.130	2,055,000	0.1257	1.56%
2023-04-25	0.128	0.125	0.126	0.124	0.128	530,000	66,950	0.1263	0.128	0.125	0.126	0.124	0.128	530,000	0.1263	-1.54%
2023-04-24	0.130	0.128	0.130	0.128	0.130	275,000	35,740	0.1300	0.130	0.128	0.130	0.128	0.130	275,000	0.1300	-0.76%
2023-04-21	0.131	0.131	0.132	0.128	0.134	1,695,000	219,860	0.1297	0.131	0.131	0.132	0.128	0.134	1,695,000	0.1297	2.34%
2023-04-20	0.128	0.128	0.131	0.128	0.131	565,000	72,415	0.1282	0.128	0.128	0.131	0.128	0.131	565,000	0.1282	-2.29%
2023-04-19	0.131	0.128	0.132	0.127	0.134	1,600,000	207,370	0.1296	0.131	0.128	0.132	0.127	0.134	1,600,000	0.1296	-0.76%
2023-04-18	0.132	0.131	0.134	0.131	0.135	885,000	117,750	0.1331	0.132	0.131	0.134	0.131	0.135	885,000	0.1331	0.76%
2023-04-17	0.131	0.131	0.134	0.131	0.139	1,230,000	162,365	0.1320	0.131	0.131	0.134	0.131	0.139	1,230,000	0.1320	-4.38%
2023-04-14	0.137	0.130	0.137	0.130	0.139	840,000	111,260	0.1325	0.137	0.130	0.137	0.130	0.139	840,000	0.1325	3.79%
2023-04-13	0.132	0.130	0.132	0.130	0.132	270,000	35,370	0.1310	0.132	0.130	0.132	0.130	0.132	270,000	0.1310	-0.75%
2023-04-12	0.133	0.132	0.133	0.132	0.133	180,000	23,770	0.1321	0.133	0.132	0.133	0.132	0.133	180,000	0.1321	-0.75%
2023-04-11	0.134	0.131	0.134	0.131	0.135	1,445,000	190,985	0.1322	0.134	0.131	0.134	0.131	0.135	1,445,000	0.1322	0.00%
2023-04-06	0.134	0.130	0.134	0.131	0.135	1,135,000	149,850	0.1320	0.134	0.130	0.134	0.131	0.135	1,135,000	0.1320	0.75%
2023-04-04	0.133	0.133	0.134	0.130	0.134	1,545,000	204,635	0.1324	0.133	0.133	0.134	0.130	0.134	1,545,000	0.1324	0.76%
2023-04-03	0.132	0.130	0.132	0.130	0.132	955,000	124,780	0.1307	0.132	0.130	0.132	0.130	0.132	955,000	0.1307	-0.75%
2023-03-31	0.133	0.131	0.133	0.130	0.134	885,000	116,300	0.1314	0.133	0.131	0.133	0.130	0.134	885,000	0.1314	-0.75%
2023-03-30	0.134	0.133	0.134	0.130	0.134	1,200,000	157,690	0.1314	0.134	0.133	0.134	0.130	0.134	1,200,000	0.1314	-1.47%
2023-03-29	0.136	0.131	0.136	0.132	0.138	730,000	97,355	0.1334	0.136	0.131	0.136	0.132	0.138	730,000	0.1334	0.74%
2023-03-28	0.135	0.131	0.135	0.135	0.136	55,000	7,430	0.1351	0.135	0.131	0.135	0.135	0.136	55,000	0.1351	0.00%
2023-03-27	0.135	0.133	0.135	0.131	0.135	595,000	78,690	0.1323	0.135	0.133	0.135	0.131	0.135	595,000	0.1323	0.00%
2023-03-24	0.135	0.133	0.135	0.132	0.138	420,000	56,185	0.1338	0.135	0.133	0.135	0.132	0.138	420,000	0.1338	0.75%
2023-03-23	0.134	0.133	0.137	0.131	0.140	1,770,000	236,955	0.1339	0.134	0.133	0.137	0.131	0.140	1,770,000	0.1339	-2.19%
2023-03-22	0.137	0.135	0.137	0.134	0.140	1,820,000	246,540	0.1355	0.137	0.135	0.137	0.134	0.140	1,820,000	0.1355	-2.14%
2023-03-21	0.140	0.134	0.140	0.133	0.140	1,215,000	164,735	0.1356	0.140	0.134	0.140	0.133	0.140	1,215,000	0.1356	4.48%
2023-03-20	0.134	0.134	0.137	0.132	0.137	1,385,000	184,660	0.1333	0.134	0.134	0.137	0.132	0.137	1,385,000	0.1333	-4.29%
2023-03-17	0.140	0.136	0.140	0.134	0.141	1,615,000	219,350	0.1358	0.140	0.136	0.140	0.134	0.141	1,615,000	0.1358	-0.71%
2023-03-16	0.141	0.132	0.141	0.130	0.141	2,085,000	277,005	0.1329	0.141	0.132	0.141	0.130	0.141	2,085,000	0.1329	2.17%
2023-03-15	0.138	0.133	0.138	0.135	0.144	945,000	129,330	0.1369	0.138	0.133	0.138	0.135	0.144	945,000	0.1369	-2.13%
2023-03-14	0.141	0.133	0.140	0.135	0.141	885,000	120,310	0.1359	0.141	0.133	0.140	0.135	0.141	885,000	0.1359	-0.70%
2023-03-13	0.142	0.135	0.142	0.134	0.142	800,000	109,705	0.1371	0.142	0.135	0.142	0.134	0.142	800,000	0.1371	1.43%
2023-03-10	0.140	0.136	0.140	0.135	0.143	2,065,000	285,175	0.1381	0.140	0.136	0.140	0.135	0.143	2,065,000	0.1381	0.00%
2023-03-09	0.140	0.137	0.140	0.136	0.140	1,810,000	247,620	0.1368	0.140	0.137	0.140	0.136	0.140	1,810,000	0.1368	0.00%
2023-03-08	0.140	0.137	0.140	0.136	0.140	1,490,000	204,900	0.1375	0.140	0.137	0.140	0.136	0.140	1,490,000	0.1375	0.00%
2023-03-07	0.140	0.140	0.142	0.135	0.144	1,625,000	226,715	0.1395	0.140	0.140	0.142	0.135	0.144	1,625,000	0.1395	-1.41%
2023-03-06	0.142	0.140	0.141	0.139	0.145	1,900,000	267,225	0.1406	0.142	0.140	0.141	0.139	0.145	1,900,000	0.1406	1.43%
2023-03-03	0.140	0.140	0.142	0.140	0.150	19,540,000	2,789,145	0.1427	0.140	0.140	0.142	0.140	0.150	19,540,000	0.1427	-4.11%
2023-03-02	0.146	0.145	0.146	0.142	0.160	15,000,000	2,212,230	0.1475	0.146	0.145	0.146	0.142	0.160	15,000,000	0.1475	-4.58%
2023-03-01	0.153	0.152	0.153	0.146	0.157	13,860,000	2,124,445	0.1533	0.153	0.152	0.153	0.146	0.157	13,860,000	0.1533	0.66%
2023-02-28	0.152	0.146	0.150	0.144	0.152	945,000	139,000	0.1471	0.152	0.146	0.150	0.144	0.152	945,000	0.1471	3.40%
2023-02-27	0.147	0.147	0.150	0.144	0.148	725,000	106,095	0.1463	0.147	0.147	0.150	0.144	0.148	725,000	0.1463	-0.68%
2023-02-24	0.148	0.148	0.149	0.148	0.154	570,000	85,380	0.1498	0.148	0.148	0.149	0.148	0.154	570,000	0.1498	-3.90%
2023-02-23	0.154	0.147	0.154	0.145	0.154	13,825,000	2,072,755	0.1499	0.154	0.147	0.154	0.145	0.154	13,825,000	0.1499	2.67%
2023-02-22	0.150	0.145	0.150	0.140	0.160	3,620,000	548,475	0.1515	0.150	0.145	0.150	0.140	0.160	3,620,000	0.1515	4.90%
2023-02-21	0.143	0.141	0.143	0.140	0.143	1,180,000	166,815	0.1414	0.143	0.141	0.143	0.140	0.143	1,180,000	0.1414	0.70%
2023-02-20	0.142	0.142	0.145	0.140	0.145	2,485,000	356,400	0.1434	0.142	0.142	0.145	0.140	0.145	2,485,000	0.1434	-2.07%
2023-02-17	0.145	0.145	0.150	0.144	0.147	575,000	83,180	0.1447	0.145	0.145	0.150	0.144	0.147	575,000	0.1447	0.00%
2023-02-16	0.145	0.145	0.146	0.145	0.152	755,000	110,885	0.1469	0.145	0.145	0.146	0.145	0.152	755,000	0.1469	-2.68%
2023-02-15	0.149	0.149	0.150	0.147	0.149	660,000	98,280	0.1489	0.149	0.149	0.150	0.147	0.149	660,000	0.1489	1.36%
2023-02-14	0.147	0.147	0.150	0.145	0.148	785,000	114,935	0.1464	0.147	0.147	0.150	0.145	0.148	785,000	0.1464	-0.68%
2023-02-13	0.148	0.148	0.150	0.148	0.149	685,000	101,480	0.1481	0.148	0.148	0.150	0.148	0.149	685,000	0.1481	0.00%
2023-02-10	0.148	0.147	0.148	0.147	0.148	1,080,000	159,065	0.1473	0.148	0.147	0.148	0.147	0.148	1,080,000	0.1473	-0.67%
2023-02-09	0.149	0.150	0.151	0.147	0.152	1,550,000	230,400	0.1486	0.149	0.150	0.151	0.147	0.152	1,550,000	0.1486	-1.97%
2023-02-08	0.152	0.149	0.155	0.148	0.152	1,015,000	151,320	0.1491	0.152	0.149	0.155	0.148	0.152	1,015,000	0.1491	-0.65%
2023-02-07	0.153	0.150	0.153	0.149	0.153	1,720,000	261,305	0.1519	0.153	0.150	0.153	0.149	0.153	1,720,000	0.1519	0.00%
2023-02-06	0.153	0.153	0.155	0.149	0.158	6,135,000	945,735	0.1542	0.153	0.153	0.155	0.149	0.158	6,135,000	0.1542	2.68%
2023-02-03	0.149	0.149	0.154	0.145	0.155	3,025,000	455,360	0.1505	0.149	0.149	0.154	0.145	0.155	3,025,000	0.1505	0.00%
2023-02-02	0.149	0.149	0.150	0.147	0.152	2,660,000	396,395	0.1490	0.149	0.149	0.150	0.147	0.152	2,660,000	0.1490	0.68%
2023-02-01	0.148	0.145	0.148	0.143	0.150	1,020,000	150,470	0.1475	0.148	0.145	0.148	0.143	0.150	1,020,000	0.1475	0.68%
2023-01-31	0.147	0.147	0.152	0.145	0.148	445,000	65,395	0.1470	0.147	0.147	0.152	0.145	0.148	445,000	0.1470	-0.68%
2023-01-30	0.148	0.148	0.150	0.148	0.155	2,935,000	443,455	0.1511	0.148	0.148	0.150	0.148	0.155	2,935,000	0.1511	0.00%
2023-01-27	0.148	0.148	0.149	0.145	0.149	2,770,000	408,940	0.1476	0.148	0.148	0.149	0.145	0.149	2,770,000	0.1476	-0.67%
2023-01-26	0.149	0.148	0.150	0.146	0.150	1,955,000	291,225	0.1490	0.149	0.148	0.150	0.146	0.150	1,955,000	0.1490	2.76%
2023-01-20	0.145	0.144	0.145	0.141	0.145	980,000	140,290	0.1432	0.145	0.144	0.145	0.141	0.145	980,000	0.1432	0.00%
2023-01-19	0.145	0.144	0.145	0.143	0.145	1,050,000	151,450	0.1442	0.145	0.144	0.145	0.143	0.145	1,050,000	0.1442	0.00%
2023-01-18	0.145	0.145	0.146	0.143	0.146	1,725,000	248,310	0.1439	0.145	0.145	0.146	0.143	0.146	1,725,000	0.1439	2.84%
2023-01-17	0.141	0.141	0.142	0.141	0.145	1,115,000	158,330	0.1420	0.141	0.141	0.142	0.141	0.145	1,115,000	0.1420	-2.08%
2023-01-16	0.144	0.142	0.145	0.139	0.145	3,830,000	544,145	0.1421	0.144	0.142	0.145	0.139	0.145	3,830,000	0.1421	0.00%
2023-01-13	0.144	0.144	0.145	0.140	0.146	5,700,000	810,860	0.1423	0.144	0.144	0.145	0.140	0.146	5,700,000	0.1423	0.00%
2023-01-12	0.144	0.144	0.146	0.143	0.163	44,100,000	6,628,810	0.1503	0.144	0.144	0.146	0.143	0.163	44,100,000	0.1503	-9.43%
2023-01-11	0.159	0.156	0.159	0.149	0.170	77,130,000	12,117,510	0.1571	0.159	0.156	0.159	0.149	0.170	77,130,000	0.1571	-3.64%
2023-01-10	0.165	0.163	0.165	0.157	0.172	94,515,000	15,526,815	0.1643	0.165	0.163	0.165	0.157	0.172	94,515,000	0.1643	1.85%
2023-01-09	0.162	0.160	0.162	0.160	0.164	2,175,000	350,760	0.1613	0.162	0.160	0.162	0.160	0.164	2,175,000	0.1613	1.89%
2023-01-06	0.159	0.157	0.161	0.157	0.163	3,090,000	495,645	0.1604	0.159	0.157	0.161	0.157	0.163	3,090,000	0.1604	-0.63%
2023-01-05	0.160	0.159	0.160	0.154	0.160	4,285,000	670,395	0.1565	0.160	0.159	0.160	0.154	0.160	4,285,000	0.1565	1.91%
2023-01-04	0.157	0.157	0.158	0.155	0.158	3,810,000	594,475	0.1560	0.157	0.157	0.158	0.155	0.158	3,810,000	0.1560	-0.63%
2023-01-03	0.158	0.158	0.160	0.155	0.161	1,575,000	248,480	0.1578	0.158	0.158	0.160	0.155	0.161	1,575,000	0.1578	1.28%
2022-12-30	0.156	0.156	0.160	0.156	0.160	2,385,000	375,365	0.1574	0.156	0.156	0.160	0.156	0.160	2,385,000	0.1574	-1.89%
2022-12-29	0.159	0.158	0.160	0.157	0.163	3,070,000	488,150	0.1590	0.159	0.158	0.160	0.157	0.163	3,070,000	0.1590	-1.85%
2022-12-28	0.162	0.161	0.162	0.158	0.173	31,930,000	5,272,835	0.1651	0.162	0.161	0.162	0.158	0.173	31,930,000	0.1651	-1.22%
2022-12-23	0.164	0.162	0.164	0.159	0.171	69,550,000	11,453,250	0.1647	0.164	0.162	0.164	0.159	0.171	69,550,000	0.1647	4.46%
2022-12-22	0.157	0.157	0.159	0.155	0.161	3,060,000	483,725	0.1581	0.157	0.157	0.159	0.155	0.161	3,060,000	0.1581	0.00%
2022-12-21	0.157	0.153	0.157	0.152	0.158	2,125,000	330,010	0.1553	0.157	0.153	0.157	0.152	0.158	2,125,000	0.1553	3.29%
2022-12-20	0.152	0.152	0.154	0.152	0.160	3,320,000	520,785	0.1569	0.152	0.152	0.154	0.152	0.160	3,320,000	0.1569	-3.80%
2022-12-19	0.158	0.158	0.159	0.156	0.170	8,035,000	1,299,320	0.1617	0.158	0.158	0.159	0.156	0.170	8,035,000	0.1617	1.28%
2022-12-16	0.156	0.156	0.157	0.148	0.157	6,810,000	1,033,545	0.1518	0.156	0.156	0.157	0.148	0.157	6,810,000	0.1518	3.31%
2022-12-15	0.151	0.151	0.153	0.148	0.195	63,285,000	10,393,800	0.1642	0.151	0.151	0.153	0.148	0.195	63,285,000	0.1642	-17.49%
2022-12-14	0.183	0.180	0.183	0.178	0.198	47,980,000	8,805,840	0.1835	0.183	0.180	0.183	0.178	0.198	47,980,000	0.1835	0.55%
2022-12-13	0.182	0.177	0.182	0.170	0.184	17,580,000	3,124,185	0.1777	0.182	0.177	0.182	0.170	0.184	17,580,000	0.1777	2.25%
2022-12-12	0.178	0.169	0.178	0.169	0.185	11,300,000	1,955,855	0.1731	0.178	0.169	0.178	0.169	0.185	11,300,000	0.1731	-0.56%
2022-12-09	0.179	0.177	0.179	0.172	0.190	37,060,000	6,680,110	0.1803	0.179	0.177	0.179	0.172	0.190	37,060,000	0.1803	-0.56%
2022-12-08	0.180	0.178	0.180	0.164	0.186	41,295,000	7,293,420	0.1766	0.180	0.178	0.180	0.164	0.186	41,295,000	0.1766	5.88%
2022-12-07	0.170	0.167	0.169	0.155	0.175	38,400,000	6,415,795	0.1671	0.170	0.167	0.169	0.155	0.175	38,400,000	0.1671	7.59%
2022-12-06	0.158	0.152	0.157	0.147	0.158	1,970,000	301,360	0.1530	0.158	0.152	0.157	0.147	0.158	1,970,000	0.1530	4.64%
2022-12-05	0.151	0.150	0.153	0.137	0.159	8,495,000	1,254,990	0.1477	0.151	0.150	0.153	0.137	0.159	8,495,000	0.1477	4.14%
2022-12-02	0.145	0.143	0.144	0.142	0.146	830,000	119,560	0.1440	0.145	0.143	0.144	0.142	0.146	830,000	0.1440	-0.68%
2022-12-01	0.146	0.146	0.149	0.146	0.153	985,000	144,640	0.1468	0.146	0.146	0.149	0.146	0.153	985,000	0.1468	-3.31%
2022-11-30	0.151	0.145	0.151	0.142	0.152	5,355,000	779,370	0.1455	0.151	0.145	0.151	0.142	0.152	5,355,000	0.1455	-0.66%
2022-11-29	0.152	0.147	0.152	0.145	0.156	2,020,000	297,140	0.1471	0.152	0.147	0.152	0.145	0.156	2,020,000	0.1471	1.33%
2022-11-28	0.150	0.147	0.150	0.143	0.152	2,545,000	377,925	0.1485	0.150	0.147	0.150	0.143	0.152	2,545,000	0.1485	-1.32%
2022-11-25	0.152	0.145	0.151	0.145	0.155	11,445,000	1,705,225	0.1490	0.152	0.145	0.151	0.145	0.155	11,445,000	0.1490	0.66%
2022-11-24	0.151	0.151	0.152	0.150	0.165	6,430,000	985,430	0.1533	0.151	0.151	0.152	0.150	0.165	6,430,000	0.1533	-4.43%
2022-11-23	0.158	0.153	0.158	0.153	0.166	210,000	32,765	0.1560	0.158	0.153	0.158	0.153	0.166	210,000	0.1560	-1.25%
2022-11-22	0.160	0.152	0.159	0.150	0.166	1,050,000	163,130	0.1554	0.160	0.152	0.159	0.150	0.166	1,050,000	0.1554	1.27%
2022-11-21	0.158	0.158	0.160	0.156	0.164	775,000	122,700	0.1583	0.158	0.158	0.160	0.156	0.164	775,000	0.1583	-3.07%
2022-11-18	0.163	0.163	0.164	0.157	0.168	2,455,000	397,055	0.1617	0.163	0.163	0.164	0.157	0.168	2,455,000	0.1617	0.00%
2022-11-17	0.163	0.156	0.163	0.153	0.166	9,565,000	1,499,920	0.1568	0.163	0.156	0.163	0.153	0.166	9,565,000	0.1568	4.49%
2022-11-16	0.156	0.156	0.159	0.153	0.160	5,380,000	841,010	0.1563	0.156	0.156	0.159	0.153	0.160	5,380,000	0.1563	-1.27%
2022-11-15	0.158	0.151	0.158	0.148	0.158	4,040,000	607,190	0.1503	0.158	0.151	0.158	0.148	0.158	4,040,000	0.1503	3.95%
2022-11-14	0.152	0.147	0.152	0.146	0.152	1,880,000	276,050	0.1468	0.152	0.147	0.152	0.146	0.152	1,880,000	0.1468	-1.30%
2022-11-11	0.154	0.146	0.154	0.145	0.155	2,820,000	422,415	0.1498	0.154	0.146	0.154	0.145	0.155	2,820,000	0.1498	2.67%
2022-11-10	0.150	0.145	0.150	0.145	0.150	315,000	46,095	0.1463	0.150	0.145	0.150	0.145	0.150	315,000	0.1463	0.67%
2022-11-09	0.149	0.147	0.150	0.145	0.153	1,290,000	192,290	0.1491	0.149	0.147	0.150	0.145	0.153	1,290,000	0.1491	-3.87%
2022-11-08	0.155	0.146	0.155	0.148	0.155	555,000	83,160	0.1498	0.155	0.146	0.155	0.148	0.155	555,000	0.1498	1.97%
2022-11-07	0.152	0.146	0.152	0.146	0.157	2,500,000	374,405	0.1498	0.152	0.146	0.152	0.146	0.157	2,500,000	0.1498	2.70%
2022-11-04	0.148	0.148	0.150	0.145	0.160	1,355,000	199,610	0.1473	0.148	0.148	0.150	0.145	0.160	1,355,000	0.1473	0.00%
2022-11-03	0.148	0.145	0.147	0.144	0.148	660,000	96,205	0.1458	0.148	0.145	0.147	0.144	0.148	660,000	0.1458	-1.33%
2022-11-02	0.150	0.147	0.150	0.143	0.153	1,205,000	176,770	0.1467	0.150	0.147	0.150	0.143	0.153	1,205,000	0.1467	-1.32%
2022-11-01	0.152	0.148	0.153	0.145	0.160	1,630,000	242,680	0.1489	0.152	0.148	0.153	0.145	0.160	1,630,000	0.1489	-1.94%
2022-10-31	0.155	0.142	0.154	0.143	0.155	1,495,000	218,560	0.1462	0.155	0.142	0.154	0.143	0.155	1,495,000	0.1462	3.33%
2022-10-28	0.150	0.147	0.150	0.147	0.155	2,040,000	304,415	0.1492	0.150	0.147	0.150	0.147	0.155	2,040,000	0.1492	-5.06%
2022-10-27	0.158	0.153	0.158	0.147	0.162	7,400,000	1,124,690	0.1520	0.158	0.153	0.158	0.147	0.162	7,400,000	0.1520	0.00%
2022-10-26	0.158	0.150	0.158	0.150	0.170	3,730,000	575,015	0.1542	0.158	0.150	0.158	0.150	0.170	3,730,000	0.1542	-7.06%
2022-10-25	0.170	0.155	0.170	0.135	0.173	4,160,000	614,140	0.1476	0.170	0.155	0.170	0.135	0.173	4,160,000	0.1476	19.72%
2022-10-24	0.142	0.136	0.142	0.133	0.156	4,185,000	600,565	0.1435	0.142	0.136	0.142	0.133	0.156	4,185,000	0.1435	-8.97%
2022-10-21	0.156	0.152	0.156	0.150	0.160	845,000	130,135	0.1540	0.156	0.152	0.156	0.150	0.160	845,000	0.1540	-2.50%
2022-10-20	0.160	0.152	0.160	0.147	0.160	3,580,000	541,220	0.1512	0.160	0.152	0.160	0.147	0.160	3,580,000	0.1512	3.23%
2022-10-19	0.155	0.153	0.155	0.154	0.165	865,000	135,000	0.1561	0.155	0.153	0.155	0.154	0.165	865,000	0.1561	1.31%
2022-10-18	0.153	0.153	0.159	0.153	0.167	1,170,000	180,840	0.1546	0.153	0.153	0.159	0.153	0.167	1,170,000	0.1546	-6.13%
2022-10-17	0.163	0.154	0.163	0.150	0.163	2,050,000	316,595	0.1544	0.163	0.154	0.163	0.150	0.163	2,050,000	0.1544	2.52%
2022-10-14	0.159	0.156	0.158	0.156	0.164	715,000	112,695	0.1576	0.159	0.156	0.158	0.156	0.164	715,000	0.1576	0.00%
2022-10-13	0.159	0.155	0.159	0.154	0.165	1,475,000	230,650	0.1564	0.159	0.155	0.159	0.154	0.165	1,475,000	0.1564	1.27%
2022-10-12	0.157	0.156	0.157	0.152	0.160	1,310,000	203,775	0.1556	0.157	0.156	0.157	0.152	0.160	1,310,000	0.1556	1.29%
2022-10-11	0.155	0.153	0.155	0.151	0.168	5,535,000	880,985	0.1592	0.155	0.153	0.155	0.151	0.168	5,535,000	0.1592	-1.90%
2022-10-10	0.158	0.153	0.158	0.153	0.162	3,880,000	607,470	0.1566	0.158	0.153	0.158	0.153	0.162	3,880,000	0.1566	-4.24%
2022-10-07	0.165	0.163	0.165	0.163	0.170	1,960,000	324,820	0.1657	0.165	0.163	0.165	0.163	0.170	1,960,000	0.1657	-2.94%
2022-10-06	0.170	0.166	0.170	0.155	0.172	5,985,000	997,710	0.1667	0.170	0.166	0.170	0.155	0.172	5,985,000	0.1667	5.59%
2022-10-05	0.161	0.160	0.161	0.156	0.167	3,320,000	533,820	0.1608	0.161	0.160	0.161	0.156	0.167	3,320,000	0.1608	3.21%
2022-10-03	0.156	0.153	0.156	0.150	0.156	1,405,000	216,350	0.1540	0.156	0.153	0.156	0.150	0.156	1,405,000	0.1540	0.65%
2022-09-30	0.155	0.155	0.157	0.155	0.160	1,840,000	288,205	0.1566	0.155	0.155	0.157	0.155	0.160	1,840,000	0.1566	-0.64%
2022-09-29	0.156	0.156	0.158	0.155	0.161	4,015,000	632,850	0.1576	0.156	0.156	0.158	0.155	0.161	4,015,000	0.1576	0.65%
2022-09-28	0.155	0.152	0.155	0.152	0.166	7,465,000	1,167,285	0.1564	0.155	0.152	0.155	0.152	0.166	7,465,000	0.1564	-3.73%
2022-09-27	0.161	0.160	0.161	0.158	0.177	11,460,000	1,889,310	0.1649	0.161	0.160	0.161	0.158	0.177	11,460,000	0.1649	-9.04%
2022-09-26	0.177	0.176	0.178	0.175	0.211	53,405,000	10,111,695	0.1893	0.177	0.176	0.178	0.175	0.211	53,405,000	0.1893	-5.35%
2022-09-23	0.187	0.187	0.189	0.165	0.211	109,285,000	20,586,955	0.1884	0.187	0.187	0.189	0.165	0.211	109,285,000	0.1884	13.33%
2022-09-22	0.165	0.163	0.166	0.163	0.180	2,825,000	466,190	0.1650	0.165	0.163	0.166	0.163	0.180	2,825,000	0.1650	-2.94%
2022-09-21	0.170	0.160	0.170	0.159	0.174	6,490,000	1,047,680	0.1614	0.170	0.160	0.170	0.159	0.174	6,490,000	0.1614	1.19%
2022-09-20	0.168	0.164	0.168	0.153	0.173	14,520,000	2,375,085	0.1636	0.168	0.164	0.168	0.153	0.173	14,520,000	0.1636	8.39%
2022-09-19	0.155	0.151	0.157	0.150	0.175	7,500,000	1,207,165	0.1610	0.155	0.151	0.157	0.150	0.175	7,500,000	0.1610	-1.90%
2022-09-16	0.158	0.156	0.163	0.157	0.173	4,760,000	760,830	0.1598	0.158	0.156	0.163	0.157	0.173	4,760,000	0.1598	-4.24%
2022-09-15	0.165	0.161	0.166	0.162	0.175	5,725,000	952,290	0.1663	0.165	0.161	0.166	0.162	0.175	5,725,000	0.1663	-7.30%
2022-09-14	0.178	0.170	0.178	0.168	0.178	2,965,000	510,890	0.1723	0.178	0.170	0.178	0.168	0.178	2,965,000	0.1723	0.00%
2022-09-13	0.178	0.177	0.183	0.174	0.186	5,040,000	907,255	0.1800	0.178	0.177	0.183	0.174	0.186	5,040,000	0.1800	-0.56%
2022-09-09	0.179	0.177	0.179	0.177	0.194	6,990,000	1,303,125	0.1864	0.179	0.177	0.179	0.177	0.194	6,990,000	0.1864	-3.24%
2022-09-08	0.185	0.180	0.185	0.168	0.195	30,670,000	5,795,215	0.1890	0.185	0.180	0.185	0.168	0.195	30,670,000	0.1890	10.12%
2022-09-07	0.168	0.168	0.171	0.166	0.171	1,945,000	329,985	0.1697	0.168	0.168	0.171	0.166	0.171	1,945,000	0.1697	-1.18%
2022-09-06	0.170	0.170	0.172	0.165	0.184	4,005,000	682,055	0.1703	0.170	0.170	0.172	0.165	0.184	4,005,000	0.1703	2.41%
2022-09-05	0.166	0.165	0.166	0.162	0.186	8,865,000	1,508,705	0.1702	0.166	0.165	0.166	0.162	0.186	8,865,000	0.1702	-9.78%
2022-09-02	0.184	0.184	0.186	0.179	0.200	24,215,000	4,654,505	0.1922	0.184	0.184	0.186	0.179	0.200	24,215,000	0.1922	-3.16%
2022-09-01	0.190	0.190	0.191	0.161	0.400	118,825,000	24,092,390	0.2028	0.190	0.190	0.191	0.161	0.400	118,825,000	0.2028	-52.50%
2022-08-31	0.400	0.395	0.400	0.325	0.430	92,545,000	37,394,475	0.4041	0.400	0.395	0.400	0.325	0.430	92,545,000	0.4041	1.27%
2022-08-30	0.395	0.395	0.410	0.375	0.430	20,415,000	8,146,075	0.3990	0.395	0.395	0.410	0.375	0.430	20,415,000	0.3990	0.00%
2022-08-29	0.395	0.385	0.395	0.370	0.425	22,665,000	9,109,725	0.4019	0.395	0.385	0.395	0.370	0.425	22,665,000	0.4019	2.60%
2022-08-26	0.385	0.385	0.390	0.340	0.400	24,970,000	9,385,325	0.3759	0.385	0.385	0.390	0.340	0.400	24,970,000	0.3759	18.46%
2022-08-25	0.325	0.325	0.340	0.320	0.345	19,840,000	6,567,325	0.3310	0.325	0.325	0.340	0.320	0.345	19,840,000	0.3310	-2.99%
2022-08-24	0.335	0.325	0.335	0.320	0.350	11,045,000	3,634,025	0.3290	0.335	0.325	0.335	0.320	0.350	11,045,000	0.3290	-1.47%
2022-08-23	0.340	0.320	0.340	0.315	0.340	41,250,000	11,635,225	0.2821	0.340	0.320	0.340	0.315	0.340	41,250,000	0.2821	0.00%
2022-08-22	0.340	0.325	0.340	0.320	0.360	700,000	235,975	0.3371	0.340	0.325	0.340	0.320	0.360	700,000	0.3371	3.03%
2022-08-19	0.330	0.330	0.335	0.325	0.345	340,000	113,725	0.3345	0.330	0.330	0.335	0.325	0.345	340,000	0.3345	-4.35%
2022-08-18	0.345	0.325	0.340	0.330	0.350	400,000	134,300	0.3358	0.345	0.325	0.340	0.330	0.350	400,000	0.3358	1.47%
2022-08-17	0.340	0.330	0.340	0.325	0.380	1,825,000	633,075	0.3469	0.340	0.330	0.340	0.325	0.380	1,825,000	0.3469	-1.45%
2022-08-16	0.345	0.330	0.345	0.320	0.350	1,470,000	489,675	0.3331	0.345	0.330	0.345	0.320	0.350	1,470,000	0.3331	-1.43%
2022-08-15	0.350	0.335	0.350	0.340	0.355	2,195,000	758,675	0.3456	0.350	0.335	0.350	0.340	0.355	2,195,000	0.3456	0.00%
2022-08-12	0.350	0.345	0.350	0.345	0.360	715,000	249,925	0.3495	0.350	0.345	0.350	0.345	0.360	715,000	0.3495	0.00%
2022-08-11	0.350	0.345	0.350	0.340	0.370	1,535,000	540,850	0.3523	0.350	0.345	0.350	0.340	0.370	1,535,000	0.3523	-4.11%
2022-08-10	0.365	0.350	0.365	0.340	0.375	2,940,000	1,033,300	0.3515	0.365	0.350	0.365	0.340	0.375	2,940,000	0.3515	-1.35%
2022-08-09	0.370	0.365	0.370	0.365	0.500	32,725,000	13,106,725	0.4005	0.370	0.365	0.370	0.365	0.500	32,725,000	0.4005	-16.85%
2022-08-08	0.445	0.430	0.445	0.395	0.550	23,180,000	11,083,700	0.4782	0.445	0.430	0.445	0.395	0.550	23,180,000	0.4782	-1.11%
2022-08-05	0.450	0.435	0.450	0.430	0.455	430,000	189,200	0.4400	0.450	0.435	0.450	0.430	0.455	430,000	0.4400	2.27%
2022-08-04	0.440	0.435	0.440	0.440	0.465	1,795,000	801,800	0.4467	0.440	0.435	0.440	0.440	0.465	1,795,000	0.4467	-6.38%
2022-08-03	0.470	0.440	0.470	0.435	0.470	285,000	127,750	0.4482	0.470	0.440	0.470	0.435	0.470	285,000	0.4482	5.62%
2022-08-02	0.445	0.390	0.445	0.415	0.445	1,005,000	426,875	0.4248	0.445	0.390	0.445	0.415	0.445	1,005,000	0.4248	-1.11%
2022-08-01	0.450	0.435	0.450	0.440	0.465	415,000	185,425	0.4468	0.450	0.435	0.450	0.440	0.465	415,000	0.4468	-3.23%
2022-07-29	0.465	0.425	0.465	0.425	0.470	1,785,000	764,800	0.4285	0.465	0.425	0.465	0.425	0.470	1,785,000	0.4285	4.49%
2022-07-28	0.445	0.430	0.445	0.420	0.445	1,285,000	554,975	0.4319	0.445	0.430	0.445	0.420	0.445	1,285,000	0.4319	1.14%
2022-07-27	0.440	0.375	0.440	0.370	0.445	5,055,000	1,947,500	0.3853	0.440	0.375	0.440	0.370	0.445	5,055,000	0.3853	11.39%
2022-07-26	0.395	0.380	0.395	0.380	0.400	360,000	141,900	0.3942	0.395	0.380	0.395	0.380	0.400	360,000	0.3942	2.60%
2022-07-25	0.385	0.380	0.385	0.370	0.400	8,670,000	3,299,275	0.3805	0.385	0.380	0.385	0.370	0.400	8,670,000	0.3805	-3.75%
2022-07-22	0.400	0.390	0.400	0.390	0.400	230,000	90,400	0.3930	0.400	0.390	0.400	0.390	0.400	230,000	0.3930	-1.23%
2022-07-21	0.405	0.390	0.405	0.390	0.430	5,825,000	2,318,100	0.3980	0.405	0.390	0.405	0.390	0.430	5,825,000	0.3980	1.25%
2022-07-20	0.400	0.395	0.400	0.390	0.440	15,270,000	6,210,500	0.4067	0.400	0.395	0.400	0.390	0.440	15,270,000	0.4067	-2.44%
2022-07-19	0.410	0.385	0.410	0.380	0.430	4,400,000	1,802,375	0.4096	0.410	0.385	0.410	0.380	0.430	4,400,000	0.4096	-5.75%
2022-07-18	0.435	0.420	0.435	0.420	0.440	210,000	89,525	0.4263	0.435	0.420	0.435	0.420	0.440	210,000	0.4263	3.57%
2022-07-15	0.420	0.415	0.420	0.415	0.430	3,335,000	1,391,025	0.4171	0.420	0.415	0.420	0.415	0.430	3,335,000	0.4171	-4.55%
2022-07-14	0.440	0.435	0.440	0.440	0.445	4,095,000	1,801,925	0.4400	0.440	0.435	0.440	0.440	0.445	4,095,000	0.4400	-1.12%
2022-07-13	0.445	0.435	0.440	0.435	0.460	2,425,000	1,073,350	0.4426	0.445	0.435	0.440	0.435	0.460	2,425,000	0.4426	-2.20%
2022-07-12	0.455	0.445	0.455	0.445	0.460	460,000	206,825	0.4496	0.455	0.445	0.455	0.445	0.460	460,000	0.4496	-1.09%
2022-07-11	0.460	0.445	0.460	0.450	0.460	33,905,000	13,546,375	0.3995	0.460	0.445	0.460	0.450	0.460	33,905,000	0.3995	1.10%
2022-07-08	0.455	0.450	0.465	0.450	0.465	41,975,000	17,625,100	0.4199	0.455	0.450	0.465	0.450	0.465	41,975,000	0.4199	1.11%
2022-07-07	0.450	0.440	0.450	0.445	0.455	580,000	260,925	0.4499	0.450	0.440	0.450	0.445	0.455	580,000	0.4499	1.12%
2022-07-06	0.445	0.445	0.460	0.440	0.470	405,000	182,300	0.4501	0.445	0.445	0.460	0.440	0.470	405,000	0.4501	-1.11%
2022-07-05	0.450	0.440	0.450	0.445	0.455	8,245,000	3,713,775	0.4504	0.450	0.440	0.450	0.445	0.455	8,245,000	0.4504	0.00%
2022-07-04	0.450	0.440	0.450	0.430	0.460	6,725,000	3,031,450	0.4508	0.450	0.440	0.450	0.430	0.460	6,725,000	0.4508	-1.10%
2022-06-30	0.455	0.455	0.460	0.445	0.465	6,610,000	3,018,975	0.4567	0.455	0.455	0.460	0.445	0.465	6,610,000	0.4567	-1.09%
2022-06-29	0.460	0.455	0.465	0.455	0.470	6,545,000	3,003,775	0.4589	0.460	0.455	0.465	0.455	0.470	6,545,000	0.4589	-1.08%
2022-06-28	0.465	0.455	0.465	0.455	0.470	10,295,000	4,703,125	0.4568	0.465	0.455	0.465	0.455	0.470	10,295,000	0.4568	0.00%
2022-06-27	0.465	0.465	0.470	0.450	0.475	5,485,000	2,545,050	0.4640	0.465	0.465	0.470	0.450	0.475	5,485,000	0.4640	1.09%
2022-06-24	0.460	0.455	0.460	0.450	0.470	2,515,000	1,164,425	0.4630	0.460	0.455	0.460	0.450	0.470	2,515,000	0.4630	2.22%
2022-06-23	0.450	0.450	0.455	0.430	0.455	5,385,000	2,422,675	0.4499	0.450	0.450	0.455	0.430	0.455	5,385,000	0.4499	-3.23%
2022-06-22	0.465	0.455	0.470	0.430	0.490	8,200,000	3,773,525	0.4602	0.465	0.455	0.470	0.430	0.490	8,200,000	0.4602	1.09%
2022-06-21	0.460	0.440	0.460	0.445	0.460	2,710,000	1,232,650	0.4549	0.460	0.440	0.460	0.445	0.460	2,710,000	0.4549	2.22%
2022-06-20	0.450	0.445	0.450	0.440	0.460	5,540,000	2,519,275	0.4547	0.450	0.445	0.450	0.440	0.460	5,540,000	0.4547	2.27%
2022-06-17	0.440	0.430	0.440	-	-	55,000	23,650	0.4300	0.440	0.430	0.440	-	-	55,000	0.4300	0.00%
2022-06-16	0.440	0.430	0.440	0.430	0.440	65,000	28,250	0.4346	0.440	0.430	0.440	0.430	0.440	65,000	0.4346	-1.12%
2022-06-15	0.445	0.445	0.450	0.445	0.455	405,000	181,825	0.4490	0.445	0.445	0.450	0.445	0.455	405,000	0.4490	-2.20%
2022-06-14	0.455	0.445	0.455	0.445	0.455	310,000	138,400	0.4465	0.455	0.445	0.455	0.445	0.455	310,000	0.4465	2.25%
2022-06-13	0.445	0.445	0.450	0.440	0.450	270,000	118,875	0.4403	0.445	0.445	0.450	0.440	0.450	270,000	0.4403	2.30%
2022-06-10	0.435	0.430	0.435	0.425	0.450	365,000	159,400	0.4367	0.435	0.430	0.435	0.425	0.450	365,000	0.4367	-3.33%
2022-06-09	0.450	0.435	0.445	0.435	0.455	100,000	45,000	0.4500	0.450	0.435	0.445	0.435	0.455	100,000	0.4500	3.45%
2022-06-08	0.435	0.430	0.435	0.435	0.450	630,000	277,300	0.4402	0.435	0.430	0.435	0.435	0.450	630,000	0.4402	-5.43%
2022-06-07	0.460	0.450	0.460	0.440	0.460	255,000	112,350	0.4406	0.460	0.450	0.460	0.440	0.460	255,000	0.4406	0.00%
2022-06-06	0.460	0.440	0.460	0.460	0.460	500,000	228,600	0.4572	0.460	0.440	0.460	0.460	0.460	500,000	0.4572	0.00%
2022-06-02	0.460	0.440	0.460	0.455	0.460	220,000	100,300	0.4559	0.460	0.440	0.460	0.455	0.460	220,000	0.4559	1.10%
2022-06-01	0.455	0.450	0.455	0.455	0.460	285,000	129,825	0.4555	0.455	0.450	0.455	0.455	0.460	285,000	0.4555	2.25%
2022-05-31	0.445	0.440	0.445	0.435	0.450	695,000	308,975	0.4446	0.445	0.440	0.445	0.435	0.450	695,000	0.4446	-1.11%
2022-05-30	0.450	0.450	0.460	0.450	0.465	710,000	320,475	0.4514	0.450	0.450	0.460	0.450	0.465	710,000	0.4514	0.00%
2022-05-27	0.450	0.450	0.455	0.450	0.495	1,955,000	906,200	0.4635	0.450	0.450	0.455	0.450	0.495	1,955,000	0.4635	-1.10%
2022-05-26	0.455	0.440	0.455	0.435	0.460	4,740,000	2,121,625	0.4476	0.455	0.440	0.455	0.435	0.460	4,740,000	0.4476	-3.19%
2022-05-25	0.470	0.470	0.480	0.465	0.520	2,260,000	1,097,225	0.4855	0.470	0.470	0.480	0.465	0.520	2,260,000	0.4855	9.30%
2022-05-24	0.430	0.425	0.445	0.430	0.450	180,000	79,800	0.4433	0.430	0.425	0.445	0.430	0.450	180,000	0.4433	-4.44%
2022-05-23	0.450	0.450	0.455	0.410	0.455	265,000	115,925	0.4375	0.450	0.450	0.455	0.410	0.455	265,000	0.4375	-2.17%
2022-05-20	0.460	0.430	0.460	0.450	0.460	85,000	38,850	0.4571	0.460	0.430	0.460	0.450	0.460	85,000	0.4571	2.22%
2022-05-19	0.450	0.450	0.460	0.400	0.450	570,000	245,025	0.4299	0.450	0.450	0.460	0.400	0.450	570,000	0.4299	-1.10%
2022-05-18	0.455	0.450	0.455	0.430	0.460	135,000	59,850	0.4433	0.455	0.450	0.455	0.430	0.460	135,000	0.4433	0.00%
2022-05-17	0.455	0.440	0.455	0.455	0.465	535,000	246,400	0.4606	0.455	0.440	0.455	0.455	0.465	535,000	0.4606	0.00%
2022-05-16	0.455	0.455	0.460	0.450	0.475	505,000	231,225	0.4579	0.455	0.455	0.460	0.450	0.475	505,000	0.4579	1.11%
2022-05-13	0.450	0.440	0.450	0.415	0.460	2,705,000	1,189,600	0.4398	0.450	0.440	0.450	0.415	0.460	2,705,000	0.4398	11.11%
2022-05-12	0.405	0.405	0.410	0.405	0.425	580,000	241,150	0.4158	0.405	0.405	0.410	0.405	0.425	580,000	0.4158	-5.81%
2022-05-11	0.430	0.425	0.430	0.420	0.460	590,000	257,200	0.4359	0.430	0.425	0.430	0.420	0.460	590,000	0.4359	0.00%
2022-05-10	0.430	0.420	0.430	0.400	0.470	2,360,000	1,018,450	0.4315	0.430	0.420	0.430	0.400	0.470	2,360,000	0.4315	-7.53%
2022-05-06	0.465	0.455	0.465	0.400	0.600	15,635,000	7,384,800	0.4723	0.465	0.455	0.465	0.400	0.600	15,635,000	0.4723	32.86%
2022-05-05	0.350	0.325	0.365	0.350	0.365	50,000	17,750	0.3550	0.350	0.325	0.365	0.350	0.365	50,000	0.3550	-4.11%
2022-05-04	0.365	0.350	0.365	0.350	0.365	155,000	54,800	0.3535	0.365	0.350	0.365	0.350	0.365	155,000	0.3535	4.29%
2022-05-03	0.350	0.350	0.370	0.330	0.365	555,000	197,200	0.3553	0.350	0.350	0.370	0.330	0.365	555,000	0.3553	6.06%
2022-04-29	0.330	0.330	0.340	0.320	0.330	210,000	67,350	0.3207	0.330	0.330	0.340	0.320	0.330	210,000	0.3207	3.13%
2022-04-28	0.320	0.320	0.330	0.320	0.320	110,000	35,200	0.3200	0.320	0.320	0.330	0.320	0.320	110,000	0.3200	-1.54%
2022-04-27	0.325	0.320	0.330	-	-	0	0	-	0.325	0.320	0.330	-	-	0	-	-1.52%
2022-04-26	0.330	0.320	0.340	0.320	0.335	25,000	8,175	0.3270	0.330	0.320	0.340	0.320	0.335	25,000	0.3270	3.13%
2022-04-25	0.320	0.310	0.320	0.320	0.330	190,000	62,550	0.3292	0.320	0.310	0.320	0.320	0.330	190,000	0.3292	-4.48%
2022-04-22	0.335	0.335	0.360	-	-	0	0	-	0.335	0.335	0.360	-	-	0	-	0.00%
2022-04-21	0.335	0.335	0.340	0.330	0.330	10,000	3,300	0.3300	0.335	0.335	0.340	0.330	0.330	10,000	0.3300	-1.47%
2022-04-20	0.340	0.340	0.355	0.340	0.340	35,000	11,900	0.3400	0.340	0.340	0.355	0.340	0.340	35,000	0.3400	-1.45%
2022-04-19	0.345	0.330	0.370	-	-	0	0	-	0.345	0.330	0.370	-	-	0	-	0.00%
2022-04-14	0.345	0.345	0.370	-	-	0	0	-	0.345	0.345	0.370	-	-	0	-	0.00%
2022-04-13	0.345	0.345	0.365	0.335	0.370	630,000	217,500	0.3452	0.345	0.345	0.365	0.335	0.370	630,000	0.3452	4.55%
2022-04-12	0.330	0.330	0.375	0.320	0.325	30,000	9,650	0.3217	0.330	0.330	0.375	0.320	0.325	30,000	0.3217	0.00%
2022-04-11	0.330	0.305	0.380	0.330	0.330	60,000	19,800	0.3300	0.330	0.305	0.380	0.330	0.330	60,000	0.3300	0.00%
2022-04-08	0.330	0.330	0.345	0.330	0.345	20,000	6,675	0.3338	0.330	0.330	0.345	0.330	0.345	20,000	0.3338	-5.71%
2022-04-07	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2022-04-06	0.350	0.330	0.360	0.350	0.350	105,000	36,750	0.3500	0.350	0.330	0.360	0.350	0.350	105,000	0.3500	0.00%
2022-04-04	0.350	0.340	0.350	0.350	0.360	95,000	34,150	0.3595	0.350	0.340	0.350	0.350	0.360	95,000	0.3595	-1.41%
2022-04-01	0.355	0.355	0.370	0.340	0.350	70,000	24,000	0.3429	0.355	0.355	0.370	0.340	0.350	70,000	0.3429	4.41%
2022-03-31	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	-2.86%
2022-03-30	0.350	0.350	0.360	0.350	0.350	30,000	10,500	0.3500	0.350	0.350	0.360	0.350	0.350	30,000	0.3500	0.00%
2022-03-29	0.350	0.350	0.360	0.350	0.360	1,160,000	408,500	0.3522	0.350	0.350	0.360	0.350	0.360	1,160,000	0.3522	-4.11%
2022-03-28	0.365	0.350	0.370	0.350	0.370	125,000	45,075	0.3606	0.365	0.350	0.370	0.350	0.370	125,000	0.3606	2.82%
2022-03-25	0.355	0.365	0.370	0.345	0.370	165,000	58,300	0.3533	0.355	0.365	0.370	0.345	0.370	165,000	0.3533	-4.05%
2022-03-24	0.370	0.370	0.375	0.360	0.370	945,000	349,775	0.3701	0.370	0.370	0.375	0.360	0.370	945,000	0.3701	2.78%
2022-03-23	0.360	0.360	0.365	0.345	0.360	395,000	141,150	0.3573	0.360	0.360	0.365	0.345	0.360	395,000	0.3573	1.41%
2022-03-22	0.355	0.350	0.355	0.330	0.360	305,000	106,500	0.3492	0.355	0.350	0.355	0.330	0.360	305,000	0.3492	7.58%
2022-03-21	0.330	0.330	0.335	0.330	0.360	460,000	157,100	0.3415	0.330	0.330	0.335	0.330	0.360	460,000	0.3415	10.00%
2022-03-18	0.300	0.300	0.310	0.290	0.300	190,000	56,850	0.2992	0.300	0.300	0.310	0.290	0.300	190,000	0.2992	0.00%
2022-03-17	0.300	0.295	0.300	0.280	0.300	450,000	127,300	0.2829	0.300	0.295	0.300	0.280	0.300	450,000	0.2829	7.14%
2022-03-16	0.280	0.280	0.330	-	-	0	0	-	0.280	0.280	0.330	-	-	0	-	1.82%
2022-03-15	0.275	0.270	0.275	0.270	0.275	645,000	175,350	0.2719	0.275	0.270	0.275	0.270	0.275	645,000	0.2719	-5.17%
2022-03-14	0.290	0.270	0.310	0.285	0.295	320,000	92,350	0.2886	0.290	0.270	0.310	0.285	0.295	320,000	0.2886	-1.69%
2022-03-11	0.295	0.280	0.295	0.290	0.295	170,000	49,750	0.2926	0.295	0.280	0.295	0.290	0.295	170,000	0.2926	1.72%
2022-03-10	0.290	0.290	0.300	0.285	0.300	35,000	10,275	0.2936	0.290	0.290	0.300	0.285	0.300	35,000	0.2936	3.57%
2022-03-09	0.280	0.290	0.310	0.270	0.310	125,000	34,950	0.2796	0.280	0.290	0.310	0.270	0.310	125,000	0.2796	-9.68%
2022-03-08	0.310	0.310	0.340	0.310	0.310	65,000	20,150	0.3100	0.310	0.310	0.340	0.310	0.310	65,000	0.3100	0.00%
2022-03-07	0.310	0.310	0.335	0.310	0.335	120,000	37,700	0.3142	0.310	0.310	0.335	0.310	0.335	120,000	0.3142	-7.46%
2022-03-04	0.335	0.310	0.335	0.345	0.345	100,000	34,500	0.3450	0.335	0.310	0.335	0.345	0.345	100,000	0.3450	-2.90%
2022-03-03	0.345	0.310	0.345	0.310	0.345	15,000	4,925	0.3283	0.345	0.310	0.345	0.310	0.345	15,000	0.3283	11.29%
2022-03-02	0.310	0.310	0.370	0.305	0.310	70,000	21,575	0.3082	0.310	0.310	0.370	0.305	0.310	70,000	0.3082	0.00%
2022-03-01	0.310	0.300	0.310	0.320	0.320	30,000	9,600	0.3200	0.310	0.300	0.310	0.320	0.320	30,000	0.3200	-3.12%
2022-02-28	0.320	0.320	0.355	0.300	0.320	30,000	9,350	0.3117	0.320	0.320	0.355	0.300	0.320	30,000	0.3117	0.00%
2022-02-25	0.320	0.330	0.370	0.320	0.320	5,000	1,600	0.3200	0.320	0.330	0.370	0.320	0.320	5,000	0.3200	1.59%
2022-02-24	0.315	0.300	0.320	0.320	0.320	95,000	30,400	0.3200	0.315	0.300	0.320	0.320	0.320	95,000	0.3200	-1.56%
2022-02-23	0.320	0.320	0.340	0.320	0.330	95,000	30,850	0.3247	0.320	0.320	0.340	0.320	0.330	95,000	0.3247	-7.25%
2022-02-22	0.345	0.345	0.355	0.345	0.355	560,000	194,550	0.3474	0.345	0.345	0.355	0.345	0.355	560,000	0.3474	-6.76%
2022-02-21	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2022-02-18	0.370	0.370	0.375	0.360	0.380	1,685,000	624,850	0.3708	0.370	0.370	0.375	0.360	0.380	1,685,000	0.3708	2.78%
2022-02-17	0.360	0.355	0.360	0.340	0.370	1,885,000	662,075	0.3512	0.360	0.355	0.360	0.340	0.370	1,885,000	0.3512	9.09%
2022-02-16	0.330	0.325	0.330	0.325	0.335	1,290,000	426,050	0.3303	0.330	0.325	0.330	0.325	0.335	1,290,000	0.3303	3.13%
2022-02-15	0.320	0.310	0.320	0.320	0.320	5,000	1,600	0.3200	0.320	0.310	0.320	0.320	0.320	5,000	0.3200	0.00%
2022-02-14	0.320	0.305	0.320	0.295	0.320	195,000	60,050	0.3079	0.320	0.305	0.320	0.295	0.320	195,000	0.3079	1.59%
2022-02-11	0.315	0.315	0.320	0.315	0.325	1,160,000	370,575	0.3195	0.315	0.315	0.320	0.315	0.325	1,160,000	0.3195	1.61%
2022-02-10	0.310	0.300	0.310	0.300	0.310	200,000	61,200	0.3060	0.310	0.300	0.310	0.300	0.310	200,000	0.3060	3.33%
2022-02-09	0.300	0.290	0.305	0.300	0.300	190,000	57,000	0.3000	0.300	0.290	0.305	0.300	0.300	190,000	0.3000	-1.64%
2022-02-08	0.305	0.285	0.305	0.280	0.310	195,000	57,100	0.2928	0.305	0.285	0.305	0.280	0.310	195,000	0.2928	8.93%
2022-02-07	0.280	0.280	0.300	0.280	0.290	280,000	80,150	0.2863	0.280	0.280	0.300	0.280	0.290	280,000	0.2863	0.00%
2022-02-04	0.280	0.280	0.285	0.270	0.280	300,000	82,850	0.2762	0.280	0.280	0.285	0.270	0.280	300,000	0.2762	-3.45%
2022-01-31	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2022-01-28	0.290	0.290	0.300	0.290	0.290	135,000	39,150	0.2900	0.290	0.290	0.300	0.290	0.290	135,000	0.2900	3.57%
2022-01-27	0.280	0.275	0.280	0.280	0.290	110,000	31,150	0.2832	0.280	0.275	0.280	0.280	0.290	110,000	0.2832	-3.45%
2022-01-26	0.290	0.290	0.300	0.290	0.300	370,000	110,650	0.2991	0.290	0.290	0.300	0.290	0.300	370,000	0.2991	-1.69%
2022-01-25	0.295	0.290	0.300	0.280	0.295	345,000	100,925	0.2925	0.295	0.290	0.300	0.280	0.295	345,000	0.2925	3.51%
2022-01-24	0.285	0.280	0.290	0.285	0.285	10,000	2,850	0.2850	0.285	0.280	0.290	0.285	0.285	10,000	0.2850	0.00%
2022-01-21	0.285	0.285	0.290	0.285	0.285	25,000	7,125	0.2850	0.285	0.285	0.290	0.285	0.285	25,000	0.2850	1.79%
2022-01-20	0.280	0.280	0.290	0.280	0.290	380,000	107,500	0.2829	0.280	0.280	0.290	0.280	0.290	380,000	0.2829	-3.45%
2022-01-19	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2022-01-18	0.290	0.285	0.295	0.290	0.295	75,000	21,925	0.2923	0.290	0.285	0.295	0.290	0.295	75,000	0.2923	0.00%
2022-01-17	0.290	0.285	0.295	0.290	0.290	110,000	31,900	0.2900	0.290	0.285	0.295	0.290	0.290	110,000	0.2900	0.00%
2022-01-14	0.290	0.285	0.290	0.290	0.290	5,000	1,450	0.2900	0.290	0.285	0.290	0.290	0.290	5,000	0.2900	1.75%
2022-01-13	0.285	0.280	0.290	0.280	0.285	45,000	12,625	0.2806	0.285	0.280	0.290	0.280	0.285	45,000	0.2806	-1.72%
2022-01-12	0.290	0.280	0.290	0.300	0.300	5,000	1,500	0.3000	0.290	0.280	0.290	0.300	0.300	5,000	0.3000	-1.69%
2022-01-11	0.295	0.285	0.300	0.285	0.295	60,000	17,400	0.2900	0.295	0.285	0.300	0.285	0.295	60,000	0.2900	5.36%
2022-01-10	0.280	0.280	0.290	0.275	0.275	20,000	5,500	0.2750	0.280	0.280	0.290	0.275	0.275	20,000	0.2750	0.00%
2022-01-07	0.280	0.280	0.290	0.270	0.280	195,000	53,200	0.2728	0.280	0.280	0.290	0.270	0.280	195,000	0.2728	-1.75%
2022-01-06	0.285	0.285	0.290	0.280	0.280	45,000	12,600	0.2800	0.285	0.285	0.290	0.280	0.280	45,000	0.2800	0.00%
2022-01-05	0.285	0.280	0.285	0.285	0.285	70,000	19,950	0.2850	0.285	0.280	0.285	0.285	0.285	70,000	0.2850	-6.56%
2022-01-04	0.305	0.300	0.330	0.290	0.305	170,000	50,800	0.2988	0.305	0.300	0.330	0.290	0.305	170,000	0.2988	5.17%
2022-01-03	0.290	0.280	0.290	0.280	0.290	80,000	22,550	0.2819	0.290	0.280	0.290	0.280	0.290	80,000	0.2819	0.00%
2021-12-31	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2021-12-30	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	-1.69%
2021-12-29	0.295	0.290	0.295	0.280	0.295	55,000	15,875	0.2886	0.295	0.290	0.295	0.280	0.295	55,000	0.2886	3.51%
2021-12-28	0.285	0.290	0.295	0.285	0.285	10,000	2,850	0.2850	0.285	0.290	0.295	0.285	0.285	10,000	0.2850	-3.39%
2021-12-24	0.295	0.290	0.305	-	-	0	0	-	0.295	0.290	0.305	-	-	0	-	0.00%
2021-12-23	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	1.72%
2021-12-22	0.290	0.290	0.300	0.280	0.295	20,000	5,800	0.2900	0.290	0.290	0.300	0.280	0.295	20,000	0.2900	-3.33%
2021-12-21	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-12-20	0.300	0.285	0.300	0.300	0.300	45,000	13,500	0.3000	0.300	0.285	0.300	0.300	0.300	45,000	0.3000	-3.23%
2021-12-17	0.310	0.300	0.310	0.280	0.310	170,000	50,775	0.2987	0.310	0.300	0.310	0.280	0.310	170,000	0.2987	10.71%
2021-12-16	0.280	0.280	0.310	0.280	0.290	60,000	17,150	0.2858	0.280	0.280	0.310	0.280	0.290	60,000	0.2858	-3.45%
2021-12-15	0.290	0.290	0.310	0.290	0.290	25,000	7,250	0.2900	0.290	0.290	0.310	0.290	0.290	25,000	0.2900	-4.92%
2021-12-14	0.305	0.295	0.310	-	-	0	0	-	0.305	0.295	0.310	-	-	0	-	0.00%
2021-12-13	0.305	0.295	0.310	-	-	0	0	-	0.305	0.295	0.310	-	-	0	-	0.00%
2021-12-10	0.305	0.295	0.315	-	-	0	0	-	0.305	0.295	0.315	-	-	0	-	0.00%
2021-12-09	0.305	0.305	0.330	-	-	10,000	3,300	0.3300	0.305	0.305	0.330	-	-	10,000	0.3300	0.00%
2021-12-08	0.305	0.295	0.305	0.305	0.305	25,000	7,625	0.3050	0.305	0.295	0.305	0.305	0.305	25,000	0.3050	3.39%
2021-12-07	0.295	0.295	0.305	-	-	0	0	-	0.295	0.295	0.305	-	-	0	-	0.00%
2021-12-06	0.295	0.280	0.305	0.280	0.295	40,000	11,725	0.2931	0.295	0.280	0.305	0.280	0.295	40,000	0.2931	5.36%
2021-12-03	0.280	0.280	0.285	0.270	0.280	85,000	23,750	0.2794	0.280	0.280	0.285	0.270	0.280	85,000	0.2794	0.00%
2021-12-02	0.280	0.280	0.295	0.280	0.285	270,000	75,800	0.2807	0.280	0.280	0.295	0.280	0.285	270,000	0.2807	-1.75%
2021-12-01	0.285	0.285	0.295	0.285	0.285	5,000	1,425	0.2850	0.285	0.285	0.295	0.285	0.285	5,000	0.2850	-1.72%
2021-11-30	0.290	0.285	0.290	0.280	0.290	75,000	21,200	0.2827	0.290	0.285	0.290	0.280	0.290	75,000	0.2827	-1.69%
2021-11-29	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2021-11-26	0.295	0.295	0.305	0.290	0.300	90,000	26,700	0.2967	0.295	0.295	0.305	0.290	0.300	90,000	0.2967	-1.67%
2021-11-25	0.300	0.290	0.305	0.300	0.300	30,000	9,000	0.3000	0.300	0.290	0.305	0.300	0.300	30,000	0.3000	0.00%
2021-11-24	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	0.00%
2021-11-23	0.300	0.295	0.300	0.270	0.320	495,000	141,625	0.2861	0.300	0.295	0.300	0.270	0.320	495,000	0.2861	-6.25%
2021-11-22	0.320	0.305	0.320	0.295	0.320	430,000	132,000	0.3070	0.320	0.305	0.320	0.295	0.320	430,000	0.3070	6.67%
2021-11-19	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2021-11-18	0.300	0.300	0.320	0.300	0.300	725,000	217,500	0.3000	0.300	0.300	0.320	0.300	0.300	725,000	0.3000	0.00%
2021-11-17	0.300	0.300	0.320	0.300	0.305	105,000	31,550	0.3005	0.300	0.300	0.320	0.300	0.305	105,000	0.3005	-3.23%
2021-11-16	0.310	0.310	0.320	0.310	0.310	30,000	9,300	0.3100	0.310	0.310	0.320	0.310	0.310	30,000	0.3100	1.64%
2021-11-15	0.305	0.305	0.310	0.305	0.315	20,000	6,175	0.3088	0.305	0.305	0.310	0.305	0.315	20,000	0.3088	-3.17%
2021-11-12	0.315	0.315	0.325	0.300	0.310	155,000	47,400	0.3058	0.315	0.315	0.325	0.300	0.310	155,000	0.3058	0.00%
2021-11-11	0.315	0.315	0.325	0.315	0.315	10,000	3,150	0.3150	0.315	0.315	0.325	0.315	0.315	10,000	0.3150	1.61%
2021-11-10	0.310	0.310	0.320	0.305	0.320	195,000	60,300	0.3092	0.310	0.310	0.320	0.305	0.320	195,000	0.3092	-3.12%
2021-11-09	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2021-11-08	0.320	0.310	0.325	0.320	0.350	250,000	82,925	0.3317	0.320	0.310	0.325	0.320	0.350	250,000	0.3317	-1.54%
2021-11-05	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2021-11-04	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	-1.52%
2021-11-03	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	-1.49%
2021-11-02	0.335	0.315	0.335	0.300	0.340	355,000	110,850	0.3123	0.335	0.315	0.335	0.300	0.340	355,000	0.3123	9.84%
2021-11-01	0.305	0.305	0.320	0.305	0.305	5,000	1,525	0.3050	0.305	0.305	0.320	0.305	0.305	5,000	0.3050	-3.17%
2021-10-29	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2021-10-28	0.315	0.315	0.325	-	-	0	0	-	0.315	0.315	0.325	-	-	0	-	1.61%
2021-10-27	0.310	0.310	0.325	0.310	0.310	40,000	12,400	0.3100	0.310	0.310	0.325	0.310	0.310	40,000	0.3100	-3.12%
2021-10-26	0.320	0.310	0.320	0.330	0.330	10,000	3,300	0.3300	0.320	0.310	0.320	0.330	0.330	10,000	0.3300	-3.03%
2021-10-25	0.330	0.325	0.330	0.320	0.330	70,000	22,900	0.3271	0.330	0.325	0.330	0.320	0.330	70,000	0.3271	3.13%
2021-10-22	0.320	0.320	0.340	0.320	0.320	140,000	44,800	0.3200	0.320	0.320	0.340	0.320	0.320	140,000	0.3200	0.00%
2021-10-21	0.320	0.320	0.325	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.325	0.320	0.320	20,000	0.3200	0.00%
2021-10-20	0.320	0.310	0.320	0.320	0.320	30,000	9,600	0.3200	0.320	0.310	0.320	0.320	0.320	30,000	0.3200	0.00%
2021-10-19	0.320	0.320	0.335	0.320	0.325	195,000	62,775	0.3219	0.320	0.320	0.335	0.320	0.325	195,000	0.3219	-1.54%
2021-10-18	0.325	0.310	0.325	0.305	0.340	190,000	61,975	0.3262	0.325	0.310	0.325	0.305	0.340	190,000	0.3262	6.56%
2021-10-15	0.305	0.300	0.315	0.300	0.310	15,000	4,600	0.3067	0.305	0.300	0.315	0.300	0.310	15,000	0.3067	-3.17%
2021-10-12	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2021-10-11	0.315	0.300	0.320	0.315	0.315	50,000	15,750	0.3150	0.315	0.300	0.320	0.315	0.315	50,000	0.3150	0.00%
2021-10-08	0.315	0.310	0.320	0.295	0.320	80,000	24,750	0.3094	0.315	0.310	0.320	0.295	0.320	80,000	0.3094	-5.97%
2021-10-07	0.335	0.320	0.335	0.305	0.340	255,000	79,450	0.3116	0.335	0.320	0.335	0.305	0.340	255,000	0.3116	4.69%
2021-10-06	0.320	0.310	0.330	0.320	0.320	5,000	1,600	0.3200	0.320	0.310	0.330	0.320	0.320	5,000	0.3200	-1.54%
2021-10-05	0.325	0.310	0.325	0.310	0.325	140,000	45,425	0.3245	0.325	0.310	0.325	0.310	0.325	140,000	0.3245	-1.52%
2021-10-04	0.330	0.315	0.330	0.310	0.335	480,000	154,850	0.3226	0.330	0.315	0.330	0.310	0.335	480,000	0.3226	6.45%
2021-09-30	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	0.00%
2021-09-29	0.310	0.305	0.310	0.305	0.320	75,000	23,600	0.3147	0.310	0.305	0.310	0.305	0.320	75,000	0.3147	-3.12%
2021-09-28	0.320	0.320	0.330	0.315	0.320	145,000	46,175	0.3184	0.320	0.320	0.330	0.315	0.320	145,000	0.3184	1.59%
2021-09-27	0.315	0.310	0.315	0.315	0.315	145,000	45,675	0.3150	0.315	0.310	0.315	0.315	0.315	145,000	0.3150	0.00%
2021-09-24	0.315	0.310	0.320	0.300	0.350	200,000	63,875	0.3194	0.315	0.310	0.320	0.300	0.350	200,000	0.3194	1.61%
2021-09-23	0.310	0.300	0.310	0.300	0.345	240,000	77,500	0.3229	0.310	0.300	0.310	0.300	0.345	240,000	0.3229	-3.12%
2021-09-21	0.320	0.305	0.320	0.315	0.335	35,000	11,175	0.3193	0.320	0.305	0.320	0.315	0.335	35,000	0.3193	0.00%
2021-09-20	0.320	0.305	0.320	0.295	0.370	1,580,000	489,300	0.3097	0.320	0.305	0.320	0.295	0.370	1,580,000	0.3097	-13.51%
2021-09-17	0.370	0.300	0.370	0.295	0.385	530,000	170,550	0.3218	0.370	0.300	0.370	0.295	0.385	530,000	0.3218	23.33%
2021-09-16	0.300	0.310	0.335	0.290	0.295	135,000	39,800	0.2948	0.300	0.310	0.335	0.290	0.295	135,000	0.2948	0.00%
2021-09-15	0.300	0.300	0.345	0.295	0.300	425,000	126,200	0.2969	0.300	0.300	0.345	0.295	0.300	425,000	0.2969	0.00%
2021-09-14	0.300	0.290	0.300	0.300	0.310	265,000	80,850	0.3051	0.300	0.290	0.300	0.300	0.310	265,000	0.3051	-9.09%
2021-09-13	0.330	0.315	0.335	0.310	0.330	515,000	162,125	0.3148	0.330	0.315	0.335	0.310	0.330	515,000	0.3148	-1.49%
2021-09-10	0.335	0.335	0.340	0.335	0.335	100,000	33,500	0.3350	0.335	0.335	0.340	0.335	0.335	100,000	0.3350	1.52%
2021-09-09	0.330	0.330	0.340	0.330	0.385	565,000	200,900	0.3556	0.330	0.330	0.340	0.330	0.385	565,000	0.3556	-8.33%
2021-09-08	0.360	0.350	0.360	0.300	0.400	1,625,000	582,000	0.3582	0.360	0.350	0.360	0.300	0.400	1,625,000	0.3582	24.14%
2021-09-07	0.290	0.280	0.300	0.285	0.290	105,000	30,125	0.2869	0.290	0.280	0.300	0.285	0.290	105,000	0.2869	0.00%
2021-09-06	0.290	0.280	0.300	0.290	0.290	80,000	23,200	0.2900	0.290	0.280	0.300	0.290	0.290	80,000	0.2900	0.00%
2021-09-03	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2021-09-02	0.290	0.290	0.300	0.290	0.290	50,000	14,500	0.2900	0.290	0.290	0.300	0.290	0.290	50,000	0.2900	0.00%
2021-09-01	0.290	0.290	0.300	-	-	10,000	2,900	0.2900	0.290	0.290	0.300	-	-	10,000	0.2900	0.00%
2021-08-31	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2021-08-30	0.290	0.290	0.300	0.270	0.320	320,000	92,625	0.2895	0.290	0.290	0.300	0.270	0.320	320,000	0.2895	7.41%
2021-08-27	0.270	0.270	0.280	0.270	0.270	20,000	5,400	0.2700	0.270	0.270	0.280	0.270	0.270	20,000	0.2700	0.00%
2021-08-26	0.270	0.270	0.280	0.270	0.280	525,000	146,750	0.2795	0.270	0.270	0.280	0.270	0.280	525,000	0.2795	-3.57%
2021-08-25	0.280	0.275	0.280	0.280	0.280	15,000	4,200	0.2800	0.280	0.275	0.280	0.280	0.280	15,000	0.2800	-1.75%
2021-08-24	0.285	0.275	0.285	0.260	0.290	830,000	229,025	0.2759	0.285	0.275	0.285	0.260	0.290	830,000	0.2759	-3.39%
2021-08-23	0.295	0.270	0.300	0.295	0.295	50,000	14,750	0.2950	0.295	0.270	0.300	0.295	0.295	50,000	0.2950	0.00%
2021-08-20	0.295	0.280	0.295	0.260	0.295	230,000	62,300	0.2709	0.295	0.280	0.295	0.260	0.295	230,000	0.2709	5.36%
2021-08-19	0.280	0.280	0.300	0.275	0.280	140,000	38,650	0.2761	0.280	0.280	0.300	0.275	0.280	140,000	0.2761	-1.75%
2021-08-18	0.285	0.285	0.300	0.270	0.295	120,000	32,800	0.2733	0.285	0.285	0.300	0.270	0.295	120,000	0.2733	-6.56%
2021-08-17	0.305	0.300	0.310	0.270	0.305	295,000	81,025	0.2747	0.305	0.300	0.310	0.270	0.305	295,000	0.2747	1.67%
2021-08-16	0.300	0.290	0.310	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2021-08-13	0.300	0.295	0.300	0.290	0.300	615,000	181,625	0.2953	0.300	0.295	0.300	0.290	0.300	615,000	0.2953	1.69%
2021-08-12	0.295	0.275	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	0.275	0.295	0.295	0.295	10,000	0.2950	0.00%
2021-08-11	0.295	0.275	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	0.275	0.295	0.295	0.295	10,000	0.2950	0.00%
2021-08-10	0.295	0.275	0.300	0.290	0.300	325,000	96,250	0.2962	0.295	0.275	0.300	0.290	0.300	325,000	0.2962	3.51%
2021-08-09	0.285	0.285	0.300	0.285	0.285	65,000	18,525	0.2850	0.285	0.285	0.300	0.285	0.285	65,000	0.2850	1.79%
2021-08-06	0.280	0.280	0.295	0.270	0.295	50,000	14,375	0.2875	0.280	0.280	0.295	0.270	0.295	50,000	0.2875	-3.45%
2021-08-05	0.290	0.275	0.295	0.295	0.300	250,000	74,550	0.2982	0.290	0.275	0.295	0.295	0.300	250,000	0.2982	-3.33%
2021-08-04	0.300	0.285	0.305	0.280	0.310	265,000	78,750	0.2972	0.300	0.285	0.305	0.280	0.310	265,000	0.2972	5.26%
2021-08-03	0.285	0.285	0.290	0.280	0.290	170,000	48,925	0.2878	0.285	0.285	0.290	0.280	0.290	170,000	0.2878	-1.72%
2021-08-02	0.290	0.285	0.295	0.290	0.290	55,000	15,950	0.2900	0.290	0.285	0.295	0.290	0.290	55,000	0.2900	-1.69%
2021-07-30	0.295	0.295	0.300	0.295	0.295	155,000	45,725	0.2950	0.295	0.295	0.300	0.295	0.295	155,000	0.2950	5.36%
2021-07-29	0.280	0.280	0.305	0.280	0.295	215,000	62,575	0.2910	0.280	0.280	0.305	0.280	0.295	215,000	0.2910	-5.08%
2021-07-28	0.295	0.295	0.300	0.290	0.295	55,000	16,000	0.2909	0.295	0.295	0.300	0.290	0.295	55,000	0.2909	1.72%
2021-07-27	0.290	0.280	0.290	0.260	0.330	710,000	219,200	0.3087	0.290	0.280	0.290	0.260	0.330	710,000	0.3087	-9.38%
2021-07-26	0.320	0.310	0.320	0.310	0.320	135,000	42,750	0.3167	0.320	0.310	0.320	0.310	0.320	135,000	0.3167	-4.48%
2021-07-23	0.335	0.325	0.335	0.335	0.335	90,000	30,150	0.3350	0.335	0.325	0.335	0.335	0.335	90,000	0.3350	0.00%
2021-07-22	0.335	0.330	0.335	0.335	0.335	80,000	26,800	0.3350	0.335	0.330	0.335	0.335	0.335	80,000	0.3350	1.52%
2021-07-21	0.330	0.320	0.330	0.305	0.335	525,000	171,175	0.3260	0.330	0.320	0.330	0.305	0.335	525,000	0.3260	-2.94%
2021-07-20	0.340	0.330	0.345	0.310	0.360	1,500,000	507,150	0.3381	0.340	0.330	0.345	0.310	0.360	1,500,000	0.3381	-6.85%
2021-07-19	0.365	0.360	0.365	0.365	0.370	85,000	31,150	0.3665	0.365	0.360	0.365	0.365	0.370	85,000	0.3665	0.00%
2021-07-16	0.365	0.355	0.370	-	-	0	0	-	0.365	0.355	0.370	-	-	0	-	0.00%
2021-07-15	0.365	0.365	0.370	0.360	0.360	20,000	7,200	0.3600	0.365	0.365	0.370	0.360	0.360	20,000	0.3600	0.00%
2021-07-14	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	0.00%
2021-07-13	0.365	0.365	0.380	0.360	0.365	190,000	69,075	0.3636	0.365	0.365	0.380	0.360	0.365	190,000	0.3636	1.39%
2021-07-12	0.360	0.360	0.380	0.360	0.380	455,000	164,575	0.3617	0.360	0.360	0.380	0.360	0.380	455,000	0.3617	-1.37%
2021-07-09	0.365	0.365	0.370	0.365	0.370	75,000	27,725	0.3697	0.365	0.365	0.370	0.365	0.370	75,000	0.3697	-1.35%
2021-07-08	0.370	0.365	0.375	0.370	0.380	930,000	347,025	0.3731	0.370	0.365	0.375	0.370	0.380	930,000	0.3731	-3.90%
2021-07-07	0.385	0.380	0.385	0.385	0.395	30,000	11,600	0.3867	0.385	0.380	0.385	0.385	0.395	30,000	0.3867	0.00%
2021-07-06	0.385	0.380	0.390	0.380	0.395	150,000	58,475	0.3898	0.385	0.380	0.390	0.380	0.395	150,000	0.3898	1.32%
2021-07-05	0.380	0.380	0.390	0.380	0.390	105,000	40,850	0.3890	0.380	0.380	0.390	0.380	0.390	105,000	0.3890	-3.80%
2021-07-02	0.395	0.375	0.395	0.375	0.395	95,000	36,125	0.3803	0.395	0.375	0.395	0.375	0.395	95,000	0.3803	1.28%
2021-06-30	0.390	0.375	0.395	0.370	0.390	965,000	357,150	0.3701	0.390	0.375	0.395	0.370	0.390	965,000	0.3701	2.63%
2021-06-29	0.380	0.375	0.380	0.375	0.380	55,000	20,825	0.3786	0.380	0.375	0.380	0.375	0.380	55,000	0.3786	0.00%
2021-06-28	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2021-06-25	0.380	0.375	0.380	0.370	0.385	130,000	48,575	0.3737	0.380	0.375	0.380	0.370	0.385	130,000	0.3737	-2.56%
2021-06-24	0.390	0.380	0.390	0.390	0.390	35,000	13,650	0.3900	0.390	0.380	0.390	0.390	0.390	35,000	0.3900	1.30%
2021-06-23	0.385	0.370	0.400	0.385	0.390	185,000	70,950	0.3835	0.385	0.370	0.400	0.385	0.390	185,000	0.3835	0.00%
2021-06-22	0.385	0.385	0.400	0.380	0.380	20,000	7,600	0.3800	0.385	0.385	0.400	0.380	0.380	20,000	0.3800	-3.75%
2021-06-21	0.400	0.395	0.400	0.390	0.400	365,000	145,325	0.3982	0.400	0.395	0.400	0.390	0.400	365,000	0.3982	6.67%
2021-06-18	0.375	0.370	0.375	0.375	0.375	170,000	63,750	0.3750	0.375	0.370	0.375	0.375	0.375	170,000	0.3750	0.00%
2021-06-17	0.375	0.370	0.375	0.370	0.375	210,000	78,000	0.3714	0.375	0.370	0.375	0.370	0.375	210,000	0.3714	1.35%
2021-06-16	0.370	0.370	0.390	0.370	0.380	250,000	93,950	0.3758	0.370	0.370	0.390	0.370	0.380	250,000	0.3758	-1.33%
2021-06-15	0.375	0.375	0.380	0.370	0.370	55,000	20,600	0.3745	0.375	0.375	0.380	0.370	0.370	55,000	0.3745	-1.32%
2021-06-11	0.380	0.375	0.380	0.370	0.380	150,000	56,150	0.3743	0.380	0.375	0.380	0.370	0.380	150,000	0.3743	0.00%
2021-06-10	0.380	0.380	0.385	0.380	0.385	50,000	19,200	0.3840	0.380	0.380	0.385	0.380	0.385	50,000	0.3840	-1.30%
2021-06-09	0.385	0.385	0.390	0.380	0.385	135,000	51,725	0.3831	0.385	0.385	0.390	0.380	0.385	135,000	0.3831	0.00%
2021-06-08	0.385	0.380	0.385	-	-	0	0	-	0.385	0.380	0.385	-	-	0	-	0.00%
2021-06-07	0.385	0.385	0.390	0.385	0.390	55,000	21,200	0.3855	0.385	0.385	0.390	0.385	0.390	55,000	0.3855	-1.28%
2021-06-04	0.390	0.390	0.410	0.390	0.395	125,000	48,975	0.3918	0.390	0.390	0.410	0.390	0.395	125,000	0.3918	0.00%
2021-06-03	0.390	0.385	0.390	0.390	0.390	110,000	42,900	0.3900	0.390	0.385	0.390	0.390	0.390	110,000	0.3900	0.00%
2021-06-02	0.390	0.380	0.395	0.390	0.400	165,000	64,750	0.3924	0.390	0.380	0.395	0.390	0.400	165,000	0.3924	-1.27%
2021-06-01	0.395	0.380	0.395	0.380	0.395	325,000	124,775	0.3839	0.395	0.380	0.395	0.380	0.395	325,000	0.3839	3.95%
2021-05-31	0.380	0.380	0.390	0.375	0.385	60,000	22,925	0.3821	0.380	0.380	0.390	0.375	0.385	60,000	0.3821	-1.30%
2021-05-28	0.385	0.385	0.390	0.385	0.400	140,000	55,300	0.3950	0.385	0.385	0.390	0.385	0.400	140,000	0.3950	-1.28%
2021-05-27	0.390	0.380	0.390	0.380	0.395	70,000	27,500	0.3929	0.390	0.380	0.390	0.380	0.395	70,000	0.3929	0.00%
2021-05-26	0.390	0.385	0.390	0.380	0.390	380,000	145,375	0.3826	0.390	0.385	0.390	0.380	0.390	380,000	0.3826	2.63%
2021-05-25	0.380	0.380	0.385	0.380	0.390	720,000	274,375	0.3811	0.380	0.380	0.385	0.380	0.390	720,000	0.3811	-5.00%
2021-05-24	0.400	0.385	0.400	0.400	0.400	220,000	88,000	0.4000	0.400	0.385	0.400	0.400	0.400	220,000	0.4000	0.00%
2021-05-21	0.400	0.390	0.400	0.380	0.400	195,000	77,400	0.3969	0.400	0.390	0.400	0.380	0.400	195,000	0.3969	0.00%
2021-05-20	0.400	0.380	0.400	0.375	0.400	670,000	258,375	0.3856	0.400	0.380	0.400	0.375	0.400	670,000	0.3856	3.90%
2021-05-18	0.385	0.375	0.385	0.385	0.390	35,000	13,550	0.3871	0.385	0.375	0.385	0.385	0.390	35,000	0.3871	-1.28%
2021-05-17	0.390	0.390	0.400	0.390	0.400	45,000	17,700	0.3933	0.390	0.390	0.400	0.390	0.400	45,000	0.3933	1.30%
2021-05-14	0.385	0.385	0.410	0.385	0.395	130,000	50,800	0.3908	0.385	0.385	0.410	0.385	0.395	130,000	0.3908	-3.75%
2021-05-13	0.400	0.390	0.400	0.395	0.400	190,000	75,800	0.3989	0.400	0.390	0.400	0.395	0.400	190,000	0.3989	1.27%
2021-05-12	0.395	0.395	0.400	0.390	0.400	295,000	116,450	0.3947	0.395	0.395	0.400	0.390	0.400	295,000	0.3947	0.00%
2021-05-11	0.395	0.390	0.400	0.380	0.410	925,000	368,950	0.3989	0.395	0.390	0.400	0.380	0.410	925,000	0.3989	-2.47%
2021-05-10	0.405	0.405	0.410	0.390	0.415	290,000	116,175	0.4006	0.405	0.405	0.410	0.390	0.415	290,000	0.4006	5.19%
2021-05-07	0.385	0.385	0.390	0.370	0.410	2,705,000	1,052,975	0.3893	0.385	0.385	0.390	0.370	0.410	2,705,000	0.3893	-7.23%
2021-05-06	0.415	0.415	0.425	0.415	0.430	1,065,000	447,475	0.4202	0.415	0.415	0.425	0.415	0.430	1,065,000	0.4202	-4.60%
2021-05-05	0.435	0.435	0.440	0.425	0.450	315,000	137,950	0.4379	0.435	0.435	0.440	0.425	0.450	315,000	0.4379	-2.25%
2021-05-04	0.445	0.445	0.450	0.425	0.455	460,000	204,450	0.4445	0.445	0.445	0.450	0.425	0.455	460,000	0.4445	-2.20%
2021-05-03	0.455	0.455	0.460	0.455	0.460	75,000	34,250	0.4567	0.455	0.455	0.460	0.455	0.460	75,000	0.4567	-1.09%
2021-04-30	0.460	0.460	0.475	0.460	0.470	345,000	159,525	0.4624	0.460	0.460	0.475	0.460	0.470	345,000	0.4624	-2.13%
2021-04-29	0.470	0.470	0.475	0.470	0.480	145,000	68,850	0.4748	0.470	0.470	0.475	0.470	0.480	145,000	0.4748	-1.05%
2021-04-28	0.475	0.470	0.475	0.465	0.475	165,000	76,775	0.4653	0.475	0.470	0.475	0.465	0.475	165,000	0.4653	1.06%
2021-04-27	0.470	0.465	0.470	0.465	0.480	565,000	269,350	0.4767	0.470	0.465	0.470	0.465	0.480	565,000	0.4767	-1.05%
2021-04-26	0.475	0.470	0.475	0.470	0.490	1,320,000	631,575	0.4785	0.475	0.470	0.475	0.470	0.490	1,320,000	0.4785	3.26%
2021-04-23	0.460	0.460	0.470	0.460	0.480	265,000	123,225	0.4650	0.460	0.460	0.470	0.460	0.480	265,000	0.4650	0.00%
2021-04-22	0.460	0.460	0.465	0.460	0.465	370,000	170,550	0.4609	0.460	0.460	0.465	0.460	0.465	370,000	0.4609	-1.08%
2021-04-21	0.465	0.460	0.475	0.460	0.465	675,000	310,825	0.4605	0.465	0.460	0.475	0.460	0.465	675,000	0.4605	0.00%
2021-04-20	0.465	0.460	0.465	0.465	0.465	500,000	232,500	0.4650	0.465	0.460	0.465	0.465	0.465	500,000	0.4650	0.00%
2021-04-19	0.465	0.465	0.470	0.465	0.470	245,000	114,525	0.4674	0.465	0.465	0.470	0.465	0.470	245,000	0.4674	-1.06%
2021-04-16	0.470	0.470	0.475	0.465	0.475	200,000	94,225	0.4711	0.470	0.470	0.475	0.465	0.475	200,000	0.4711	0.00%
2021-04-15	0.470	0.470	0.480	0.470	0.480	65,000	30,750	0.4731	0.470	0.470	0.480	0.470	0.480	65,000	0.4731	0.00%
2021-04-14	0.470	0.470	0.480	0.470	0.485	95,000	44,975	0.4734	0.470	0.470	0.480	0.470	0.485	95,000	0.4734	0.00%
2021-04-13	0.470	0.470	0.475	0.470	0.490	540,000	260,775	0.4829	0.470	0.470	0.475	0.470	0.490	540,000	0.4829	-1.05%
2021-04-12	0.475	0.475	0.480	0.470	0.485	395,000	188,350	0.4768	0.475	0.475	0.480	0.470	0.485	395,000	0.4768	-1.04%
2021-04-09	0.480	0.475	0.480	0.475	0.480	145,000	69,400	0.4786	0.480	0.475	0.480	0.475	0.480	145,000	0.4786	-1.03%
2021-04-08	0.485	0.480	0.485	0.480	0.490	330,000	160,625	0.4867	0.485	0.480	0.485	0.480	0.490	330,000	0.4867	0.00%
2021-04-07	0.485	0.475	0.485	0.475	0.490	400,000	192,000	0.4800	0.485	0.475	0.485	0.475	0.490	400,000	0.4800	3.19%
2021-04-01	0.470	0.470	0.480	0.465	0.490	970,000	459,550	0.4738	0.470	0.470	0.480	0.465	0.490	970,000	0.4738	1.08%
2021-03-31	0.465	0.465	0.470	0.465	0.490	1,355,000	642,150	0.4739	0.465	0.465	0.470	0.465	0.490	1,355,000	0.4739	-7.00%
2021-03-30	0.500	0.495	0.500	0.490	0.510	595,000	297,200	0.4995	0.500	0.495	0.500	0.490	0.510	595,000	0.4995	2.04%
2021-03-29	0.490	0.490	0.495	0.480	0.500	1,290,000	633,875	0.4914	0.490	0.490	0.495	0.480	0.500	1,290,000	0.4914	4.26%
2021-03-26	0.470	0.455	0.470	0.445	0.470	1,235,000	567,025	0.4591	0.470	0.455	0.470	0.445	0.470	1,235,000	0.4591	3.30%
2021-03-25	0.455	0.455	0.460	0.430	0.475	660,000	294,725	0.4466	0.455	0.455	0.460	0.430	0.475	660,000	0.4466	3.41%
2021-03-24	0.440	0.420	0.435	0.435	0.470	2,105,000	945,325	0.4491	0.440	0.420	0.435	0.435	0.470	2,105,000	0.4491	-7.37%
2021-03-23	0.475	0.475	0.485	0.475	0.490	415,000	199,075	0.4797	0.475	0.475	0.485	0.475	0.490	415,000	0.4797	-3.06%
2021-03-22	0.490	0.480	0.490	0.470	0.490	390,000	185,000	0.4744	0.490	0.480	0.490	0.470	0.490	390,000	0.4744	2.08%
2021-03-19	0.480	0.480	0.485	0.475	0.510	1,790,000	867,350	0.4846	0.480	0.480	0.485	0.475	0.510	1,790,000	0.4846	-4.00%
2021-03-18	0.500	0.500	0.510	0.480	0.520	1,770,000	889,225	0.5024	0.500	0.500	0.510	0.480	0.520	1,770,000	0.5024	4.17%
2021-03-17	0.480	0.475	0.480	0.480	0.490	235,000	113,250	0.4819	0.480	0.475	0.480	0.480	0.490	235,000	0.4819	0.00%
2021-03-16	0.480	0.475	0.480	0.470	0.510	715,000	349,475	0.4888	0.480	0.475	0.480	0.470	0.510	715,000	0.4888	-2.04%
2021-03-15	0.490	0.480	0.490	0.490	0.500	390,000	191,750	0.4917	0.490	0.480	0.490	0.490	0.500	390,000	0.4917	0.00%
2021-03-12	0.490	0.490	0.500	0.490	0.510	1,005,000	505,550	0.5030	0.490	0.490	0.500	0.490	0.510	1,005,000	0.5030	-1.01%
2021-03-11	0.495	0.480	0.495	0.480	0.495	735,000	357,650	0.4866	0.495	0.480	0.495	0.480	0.495	735,000	0.4866	3.13%
2021-03-10	0.480	0.485	0.490	0.475	0.520	665,000	327,275	0.4921	0.480	0.485	0.490	0.475	0.520	665,000	0.4921	0.00%
2021-03-09	0.480	0.480	0.490	0.475	0.495	900,000	435,100	0.4834	0.480	0.480	0.490	0.475	0.495	900,000	0.4834	1.05%
2021-03-08	0.475	0.475	0.480	0.475	0.510	860,000	415,375	0.4830	0.475	0.475	0.480	0.475	0.510	860,000	0.4830	-5.00%
2021-03-05	0.500	0.500	0.510	0.450	0.500	1,560,000	751,725	0.4819	0.500	0.500	0.510	0.450	0.500	1,560,000	0.4819	0.00%
2021-03-04	0.500	0.500	0.510	0.480	0.540	4,335,000	2,167,725	0.5001	0.500	0.500	0.510	0.480	0.540	4,335,000	0.5001	6.38%
2021-03-03	0.470	0.460	0.480	0.425	0.480	4,325,000	1,971,000	0.4557	0.470	0.460	0.480	0.425	0.480	4,325,000	0.4557	-2.08%
2021-03-02	0.480	0.480	0.485	0.470	0.530	7,040,000	3,446,600	0.4896	0.480	0.480	0.485	0.470	0.530	7,040,000	0.4896	-7.69%
2021-03-01	0.520	0.510	0.520	0.500	0.580	5,435,000	2,924,750	0.5381	0.520	0.510	0.520	0.500	0.580	5,435,000	0.5381	-8.77%
2021-02-26	0.570	0.570	0.580	0.550	0.630	9,890,000	5,698,850	0.5762	0.570	0.570	0.580	0.550	0.630	9,890,000	0.5762	-9.52%
2021-02-25	0.630	0.630	0.640	0.610	0.680	17,910,000	11,666,050	0.6514	0.630	0.630	0.640	0.610	0.680	17,910,000	0.6514	5.00%
2021-02-24	0.600	0.600	0.610	0.560	0.670	18,245,000	11,148,350	0.6110	0.600	0.600	0.610	0.560	0.670	18,245,000	0.6110	9.09%
2021-02-23	0.550	0.540	0.550	0.490	0.550	8,285,000	4,393,800	0.5303	0.550	0.540	0.550	0.490	0.550	8,285,000	0.5303	14.58%
2021-02-22	0.480	0.475	0.480	0.460	0.520	3,320,000	1,582,525	0.4767	0.480	0.475	0.480	0.460	0.520	3,320,000	0.4767	4.35%
2021-02-19	0.460	0.460	0.465	0.400	0.485	12,715,000	5,480,050	0.4310	0.460	0.460	0.465	0.400	0.485	12,715,000	0.4310	-5.15%
2021-02-18	0.485	0.485	0.490	0.455	0.620	25,665,000	13,975,000	0.5445	0.485	0.485	0.490	0.455	0.620	25,665,000	0.5445	-8.49%
2021-02-17	0.530	0.530	0.540	0.325	0.600	55,845,000	27,707,750	0.4962	0.530	0.530	0.540	0.325	0.600	55,845,000	0.4962	70.97%
2021-02-16	0.310	0.305	0.310	0.270	0.330	4,995,000	1,439,450	0.2882	0.310	0.305	0.310	0.270	0.330	4,995,000	0.2882	14.81%
2021-02-11	0.270	0.260	0.270	0.255	0.270	110,000	28,200	0.2564	0.270	0.260	0.270	0.255	0.270	110,000	0.2564	3.85%
2021-02-10	0.260	0.250	0.260	0.240	0.260	1,945,000	490,140	0.2520	0.260	0.250	0.260	0.240	0.260	1,945,000	0.2520	4.00%
2021-02-09	0.250	0.250	0.255	0.250	0.260	220,000	56,375	0.2563	0.250	0.250	0.255	0.250	0.260	220,000	0.2563	-1.96%
2021-02-08	0.255	0.250	0.255	0.246	0.255	150,000	37,290	0.2486	0.255	0.250	0.255	0.246	0.255	150,000	0.2486	2.00%
2021-02-05	0.250	0.245	0.250	0.244	0.250	195,000	48,630	0.2494	0.250	0.245	0.250	0.244	0.250	195,000	0.2494	2.88%
2021-02-04	0.243	0.243	0.250	0.242	0.250	900,000	221,850	0.2465	0.243	0.243	0.250	0.242	0.250	900,000	0.2465	-2.80%
2021-02-03	0.250	0.247	0.250	0.246	0.250	380,000	94,855	0.2496	0.250	0.247	0.250	0.246	0.250	380,000	0.2496	-1.96%
2021-02-02	0.255	0.246	0.255	0.240	0.255	1,090,000	270,220	0.2479	0.255	0.246	0.255	0.240	0.255	1,090,000	0.2479	2.00%
2021-02-01	0.250	0.250	0.255	0.250	0.250	820,000	205,025	0.2500	0.250	0.250	0.255	0.250	0.250	820,000	0.2500	-3.85%
2021-01-29	0.260	0.250	0.260	0.255	0.260	170,000	43,400	0.2553	0.260	0.250	0.260	0.255	0.260	170,000	0.2553	-1.89%
2021-01-28	0.265	0.255	0.265	0.260	0.260	105,000	27,325	0.2602	0.265	0.255	0.265	0.260	0.260	105,000	0.2602	-1.85%
2021-01-27	0.270	0.255	0.270	0.255	0.270	305,000	79,875	0.2619	0.270	0.255	0.270	0.255	0.270	305,000	0.2619	3.85%
2021-01-26	0.260	0.255	0.260	0.260	0.265	395,000	102,925	0.2606	0.260	0.255	0.260	0.260	0.265	395,000	0.2606	-1.89%
2021-01-25	0.265	0.260	0.265	0.255	0.275	650,000	167,675	0.2580	0.265	0.260	0.265	0.255	0.275	650,000	0.2580	3.92%
2021-01-22	0.255	0.250	0.255	0.250	0.260	910,000	229,600	0.2523	0.255	0.250	0.255	0.250	0.260	910,000	0.2523	-1.92%
2021-01-21	0.260	0.260	0.265	0.250	0.265	1,290,000	331,300	0.2568	0.260	0.260	0.265	0.250	0.265	1,290,000	0.2568	-1.89%
2021-01-20	0.265	0.265	0.270	0.265	0.270	90,000	24,025	0.2669	0.265	0.265	0.270	0.265	0.270	90,000	0.2669	0.00%
2021-01-19	0.265	0.265	0.270	0.265	0.270	490,000	130,675	0.2667	0.265	0.265	0.270	0.265	0.270	490,000	0.2667	0.00%
2021-01-18	0.265	0.265	0.270	0.265	0.270	115,000	30,550	0.2657	0.265	0.265	0.270	0.265	0.270	115,000	0.2657	-3.64%
2021-01-15	0.275	0.270	0.275	0.265	0.275	440,000	117,225	0.2664	0.275	0.270	0.275	0.265	0.275	440,000	0.2664	1.85%
2021-01-14	0.270	0.265	0.270	0.265	0.270	405,000	107,900	0.2664	0.270	0.265	0.270	0.265	0.270	405,000	0.2664	1.89%
2021-01-13	0.265	0.265	0.270	0.265	0.270	215,000	57,000	0.2651	0.265	0.265	0.270	0.265	0.270	215,000	0.2651	-1.85%
2021-01-12	0.270	0.265	0.270	0.265	0.270	115,000	30,525	0.2654	0.270	0.265	0.270	0.265	0.270	115,000	0.2654	1.89%
2021-01-11	0.265	0.265	0.270	0.260	0.280	360,000	97,725	0.2715	0.265	0.265	0.270	0.260	0.280	360,000	0.2715	0.00%
2021-01-08	0.265	0.265	0.270	0.260	0.270	550,000	145,900	0.2653	0.265	0.265	0.270	0.260	0.270	550,000	0.2653	-1.85%
2021-01-07	0.270	0.265	0.275	0.265	0.275	640,000	171,825	0.2685	0.270	0.265	0.275	0.265	0.275	640,000	0.2685	3.85%
2021-01-06	0.260	0.255	0.265	0.260	0.265	965,000	252,700	0.2619	0.260	0.255	0.265	0.260	0.265	965,000	0.2619	-3.70%
2021-01-05	0.270	0.260	0.270	0.260	0.275	375,000	100,975	0.2693	0.270	0.260	0.270	0.260	0.275	375,000	0.2693	-1.82%
2021-01-04	0.275	0.270	0.275	0.260	0.275	770,000	207,150	0.2690	0.275	0.270	0.275	0.260	0.275	770,000	0.2690	1.85%
2020-12-31	0.270	0.265	0.280	0.265	0.270	95,000	25,425	0.2676	0.270	0.265	0.280	0.265	0.270	95,000	0.2676	-1.82%
2020-12-30	0.275	0.260	0.270	0.246	0.280	1,785,000	471,380	0.2641	0.275	0.260	0.270	0.246	0.280	1,785,000	0.2641	7.84%
2020-12-29	0.255	0.250	0.255	0.250	0.265	1,135,000	291,675	0.2570	0.255	0.250	0.255	0.250	0.265	1,135,000	0.2570	-3.77%
2020-12-28	0.265	0.260	0.265	0.260	0.265	940,000	245,825	0.2615	0.265	0.260	0.265	0.260	0.265	940,000	0.2615	-1.85%
2020-12-24	0.270	0.260	0.275	0.260	0.270	140,000	37,275	0.2663	0.270	0.260	0.275	0.260	0.270	140,000	0.2663	0.00%
2020-12-23	0.270	0.260	0.270	0.260	0.275	445,000	117,050	0.2630	0.270	0.260	0.270	0.260	0.275	445,000	0.2630	0.00%
2020-12-22	0.270	0.270	0.275	0.265	0.275	300,000	81,075	0.2703	0.270	0.270	0.275	0.265	0.275	300,000	0.2703	-1.82%
2020-12-21	0.275	0.270	0.275	0.270	0.275	2,120,000	574,700	0.2711	0.275	0.270	0.275	0.270	0.275	2,120,000	0.2711	-1.79%
2020-12-18	0.280	0.270	0.285	0.270	0.280	2,250,000	616,825	0.2741	0.280	0.270	0.285	0.270	0.280	2,250,000	0.2741	0.00%
2020-12-17	0.280	0.270	0.280	0.270	0.285	455,000	126,200	0.2774	0.280	0.270	0.280	0.270	0.285	455,000	0.2774	-1.75%
2020-12-16	0.285	0.280	0.290	0.270	0.290	595,000	167,075	0.2808	0.285	0.280	0.290	0.270	0.290	595,000	0.2808	5.56%
2020-12-15	0.270	0.265	0.285	0.270	0.290	2,285,000	632,575	0.2768	0.270	0.265	0.285	0.270	0.290	2,285,000	0.2768	-6.90%
2020-12-14	0.290	0.280	0.290	0.275	0.290	1,975,000	560,625	0.2839	0.290	0.280	0.290	0.275	0.290	1,975,000	0.2839	5.45%
2020-12-11	0.275	0.275	0.280	0.245	0.285	2,735,000	730,125	0.2670	0.275	0.275	0.280	0.245	0.285	2,735,000	0.2670	11.79%
2020-12-10	0.246	0.246	0.249	0.243	0.250	620,000	153,010	0.2468	0.246	0.246	0.249	0.243	0.250	620,000	0.2468	4.24%
2020-12-09	0.236	0.236	0.243	0.236	0.250	1,875,000	455,120	0.2427	0.236	0.236	0.243	0.236	0.250	1,875,000	0.2427	-3.67%
2020-12-08	0.245	0.243	0.245	0.245	0.255	2,265,000	564,900	0.2494	0.245	0.243	0.245	0.245	0.255	2,265,000	0.2494	0.00%
2020-12-07	0.245	0.245	0.248	0.231	0.249	2,280,000	544,580	0.2389	0.245	0.245	0.248	0.231	0.249	2,280,000	0.2389	5.15%
2020-12-04	0.233	0.232	0.233	0.228	0.239	2,210,000	511,325	0.2314	0.233	0.232	0.233	0.228	0.239	2,210,000	0.2314	0.00%
2020-12-03	0.233	0.230	0.235	0.230	0.239	3,585,000	834,845	0.2329	0.233	0.230	0.235	0.230	0.239	3,585,000	0.2329	-2.92%
2020-12-02	0.240	0.230	0.240	0.240	0.250	1,800,000	442,675	0.2459	0.240	0.230	0.240	0.240	0.250	1,800,000	0.2459	-4.00%
2020-12-01	0.250	0.250	0.255	0.250	0.270	2,375,000	598,125	0.2518	0.250	0.250	0.255	0.250	0.270	2,375,000	0.2518	-3.85%
2020-11-30	0.260	0.255	0.260	0.260	0.270	990,000	262,600	0.2653	0.260	0.255	0.260	0.260	0.270	990,000	0.2653	-5.45%
2020-11-27	0.275	0.265	0.275	0.265	0.280	865,000	234,325	0.2709	0.275	0.265	0.275	0.265	0.280	865,000	0.2709	1.85%
2020-11-26	0.270	0.265	0.270	0.265	0.280	1,955,000	529,300	0.2707	0.270	0.265	0.270	0.265	0.280	1,955,000	0.2707	-3.57%
2020-11-25	0.280	0.270	0.280	0.260	0.290	2,580,000	708,775	0.2747	0.280	0.270	0.280	0.260	0.290	2,580,000	0.2747	5.66%
2020-11-24	0.265	0.260	0.270	0.260	0.270	1,715,000	454,300	0.2649	0.265	0.260	0.270	0.260	0.270	1,715,000	0.2649	0.00%
2020-11-23	0.265	0.260	0.265	0.250	0.270	1,975,000	507,675	0.2571	0.265	0.260	0.265	0.250	0.270	1,975,000	0.2571	6.85%
2020-11-20	0.248	0.246	0.248	0.246	0.265	3,830,000	979,035	0.2556	0.248	0.246	0.248	0.246	0.265	3,830,000	0.2556	-8.15%
2020-11-19	0.270	0.255	0.270	0.260	0.270	2,020,000	535,375	0.2650	0.270	0.255	0.270	0.260	0.270	2,020,000	0.2650	0.00%
2020-11-18	0.270	0.270	0.275	0.265	0.280	2,250,000	613,550	0.2727	0.270	0.270	0.275	0.265	0.280	2,250,000	0.2727	-3.57%
2020-11-17	0.280	0.280	0.285	0.275	0.285	1,885,000	525,875	0.2790	0.280	0.280	0.285	0.275	0.285	1,885,000	0.2790	0.00%
2020-11-16	0.280	0.275	0.285	0.275	0.295	1,490,000	416,875	0.2798	0.280	0.275	0.285	0.275	0.295	1,490,000	0.2798	1.82%
2020-11-13	0.275	0.275	0.280	0.275	0.310	3,620,000	1,031,750	0.2850	0.275	0.275	0.280	0.275	0.310	3,620,000	0.2850	-8.33%
2020-11-12	0.300	0.290	0.300	0.275	0.300	1,275,000	365,550	0.2867	0.300	0.290	0.300	0.275	0.300	1,275,000	0.2867	3.45%
2020-11-11	0.290	0.280	0.290	0.275	0.305	3,355,000	951,325	0.2836	0.290	0.280	0.290	0.275	0.305	3,355,000	0.2836	-3.33%
2020-11-10	0.300	0.300	0.305	0.280	0.375	28,560,000	9,042,925	0.3166	0.300	0.300	0.305	0.280	0.375	28,560,000	0.3166	17.65%
2020-11-09	0.255	0.255	0.260	0.250	0.275	1,400,000	359,500	0.2568	0.255	0.255	0.260	0.250	0.275	1,400,000	0.2568	-1.92%
2020-11-06	0.260	0.255	0.260	0.250	0.270	1,385,000	358,525	0.2589	0.260	0.255	0.260	0.250	0.270	1,385,000	0.2589	-3.70%
2020-11-05	0.270	0.265	0.270	0.255	0.275	1,575,000	414,875	0.2634	0.270	0.265	0.270	0.255	0.275	1,575,000	0.2634	3.85%
2020-11-04	0.260	0.250	0.260	0.243	0.265	3,015,000	755,170	0.2505	0.260	0.250	0.260	0.243	0.265	3,015,000	0.2505	4.00%
2020-11-03	0.250	0.250	0.255	0.237	0.255	3,530,000	862,000	0.2442	0.250	0.250	0.255	0.237	0.255	3,530,000	0.2442	-1.96%
2020-11-02	0.255	0.246	0.255	0.232	0.255	2,750,000	671,780	0.2443	0.255	0.246	0.255	0.232	0.255	2,750,000	0.2443	0.00%
2020-10-30	0.255	0.249	0.250	0.245	0.285	12,300,000	3,132,335	0.2547	0.255	0.249	0.250	0.245	0.285	12,300,000	0.2547	-7.27%
2020-10-29	0.275	0.265	0.275	0.260	0.335	18,375,000	5,448,150	0.2965	0.275	0.265	0.275	0.260	0.335	18,375,000	0.2965	-5.17%
2020-10-28	0.290	0.285	0.290	0.280	0.350	17,485,000	5,183,150	0.2964	0.290	0.285	0.290	0.280	0.350	17,485,000	0.2964	-17.14%
2020-10-27	0.350	0.350	0.355	0.325	0.410	24,525,000	8,696,725	0.3546	0.350	0.350	0.355	0.325	0.410	24,525,000	0.3546	-12.50%
2020-10-23	0.400	0.390	0.400	0.365	2.210	102,651,901	47,093,264	0.4588	0.400	0.390	0.400	0.365	2.210	102,651,901	0.4588	-84.56%
2020-10-22	2.590	2.500	2.600	2.500	2.750	49,096,901	129,908,025	2.6460	2.590	2.500	2.600	2.500	2.750	49,096,901	2.6460	-3.72%
2020-10-21	2.690	2.630	2.690	2.630	2.700	2,640,000	7,051,450	2.6710	2.690	2.630	2.690	2.630	2.700	2,640,000	2.6710	0.37%
2020-10-20	2.680	2.610	2.690	2.630	2.730	2,755,000	7,328,000	2.6599	2.680	2.610	2.690	2.630	2.730	2,755,000	2.6599	-0.37%
2020-10-19	2.690	2.520	2.700	2.580	2.690	1,735,000	4,539,750	2.6166	2.690	2.520	2.700	2.580	2.690	1,735,000	2.6166	0.37%
2020-10-16	2.680	2.570	2.750	2.600	2.700	2,455,000	6,494,650	2.6455	2.680	2.570	2.750	2.600	2.700	2,455,000	2.6455	-0.74%
2020-10-15	2.700	2.630	2.740	2.590	2.740	3,055,000	8,101,300	2.6518	2.700	2.630	2.740	2.590	2.740	3,055,000	2.6518	5.06%
2020-10-14	2.570	2.430	2.580	2.440	2.580	700,000	1,758,850	2.5126	2.570	2.430	2.580	2.440	2.580	700,000	2.5126	-0.77%
2020-10-12	2.590	2.530	2.600	2.560	2.740	1,045,000	2,769,500	2.6502	2.590	2.530	2.600	2.560	2.740	1,045,000	2.6502	-5.47%
2020-10-09	2.740	2.590	2.740	2.620	2.740	1,245,000	3,301,750	2.6520	2.740	2.590	2.740	2.620	2.740	1,245,000	2.6520	0.00%
2020-10-08	2.740	2.660	2.750	2.500	2.740	805,000	2,153,300	2.6749	2.740	2.660	2.750	2.500	2.740	805,000	2.6749	1.86%
2020-10-07	2.690	2.500	2.700	2.590	2.750	3,880,000	10,326,400	2.6614	2.690	2.500	2.700	2.590	2.750	3,880,000	2.6614	0.37%
2020-10-06	2.680	2.570	2.690	2.620	3.100	1,385,000	3,741,300	2.7013	2.680	2.570	2.690	2.620	3.100	1,385,000	2.7013	-3.94%
2020-10-05	2.790	2.750	2.800	2.700	2.850	660,000	1,812,750	2.7466	2.790	2.750	2.800	2.700	2.850	660,000	2.7466	-0.36%
2020-09-30	2.800	2.760	2.800	2.610	2.860	785,000	2,167,550	2.7612	2.800	2.760	2.800	2.610	2.860	785,000	2.7612	-1.06%
2020-09-29	2.830	2.660	2.830	2.700	2.900	1,420,000	4,041,050	2.8458	2.830	2.660	2.830	2.700	2.900	1,420,000	2.8458	-3.08%
2020-09-28	2.920	2.830	3.090	2.790	3.020	500,000	1,448,750	2.8975	2.920	2.830	3.090	2.790	3.020	500,000	2.8975	-2.01%
2020-09-25	2.980	2.850	3.100	2.840	2.980	1,590,000	4,624,250	2.9083	2.980	2.850	3.100	2.840	2.980	1,590,000	2.9083	1.36%
2020-09-24	2.940	2.940	3.010	2.690	2.960	1,940,000	5,505,250	2.8378	2.940	2.940	3.010	2.690	2.960	1,940,000	2.8378	6.52%
2020-09-23	2.760	2.660	2.760	2.670	3.250	625,000	1,828,500	2.9256	2.760	2.660	2.760	2.670	3.250	625,000	2.9256	-14.02%
2020-09-22	3.210	3.100	3.300	2.950	3.400	660,000	2,059,950	3.1211	3.210	3.100	3.300	2.950	3.400	660,000	3.1211	-0.31%
2020-09-21	3.220	3.190	3.220	3.150	3.420	580,000	1,933,100	3.3329	3.220	3.190	3.220	3.150	3.420	580,000	3.3329	-5.01%
2020-09-18	3.390	3.350	3.400	3.170	3.390	1,235,000	4,016,750	3.2524	3.390	3.350	3.400	3.170	3.390	1,235,000	3.2524	-0.29%
2020-09-17	3.400	3.400	3.430	3.310	3.390	840,000	2,790,900	3.3225	3.400	3.400	3.430	3.310	3.390	840,000	3.3225	1.19%
2020-09-16	3.360	3.360	3.500	3.200	3.540	920,000	3,032,250	3.2959	3.360	3.360	3.500	3.200	3.540	920,000	3.2959	1.82%
2020-09-15	3.300	3.240	3.300	2.800	3.830	1,860,000	6,052,850	3.2542	3.300	3.240	3.300	2.800	3.830	1,860,000	3.2542	-12.47%
2020-09-14	3.770	3.720	3.780	3.600	4.100	1,390,000	5,175,500	3.7234	3.770	3.720	3.780	3.600	4.100	1,390,000	3.7234	-1.05%
2020-09-11	3.810	3.810	3.840	3.720	3.960	1,765,000	6,640,050	3.7621	3.810	3.810	3.840	3.720	3.960	1,765,000	3.7621	0.79%
2020-09-10	3.780	3.760	3.810	3.550	3.970	1,220,000	4,484,950	3.6762	3.780	3.760	3.810	3.550	3.970	1,220,000	3.6762	-2.58%
2020-09-09	3.880	3.870	3.950	3.790	3.910	475,000	1,840,750	3.8753	3.880	3.870	3.950	3.790	3.910	475,000	3.8753	2.65%
2020-09-08	3.780	3.780	-	3.540	3.810	1,090,000	4,092,600	3.7547	3.780	3.780	-	3.540	3.810	1,090,000	3.7547	6.18%
2020-09-07	3.560	3.550	3.800	3.440	3.610	820,000	2,877,450	3.5091	3.560	3.550	3.800	3.440	3.610	820,000	3.5091	2.89%
2020-09-04	3.460	3.450	3.600	3.250	3.500	800,000	2,676,300	3.3454	3.460	3.450	3.600	3.250	3.500	800,000	3.3454	2.37%
2020-09-03	3.380	3.370	3.460	3.200	3.520	650,000	2,152,250	3.3112	3.380	3.370	3.460	3.200	3.520	650,000	3.3112	4.32%
2020-09-02	3.240	3.230	3.300	3.200	3.240	180,000	576,950	3.2053	3.240	3.230	3.300	3.200	3.240	180,000	3.2053	3.18%
2020-09-01	3.140	3.140	3.270	3.030	3.280	1,010,000	3,093,350	3.0627	3.140	3.140	3.270	3.030	3.280	1,010,000	3.0627	1.95%
2020-08-31	3.080	3.080	-	2.980	3.210	780,000	2,390,450	3.0647	3.080	3.080	-	2.980	3.210	780,000	3.0647	2.33%
2020-08-28	3.010	3.000	-	2.560	3.140	855,000	2,442,350	2.8565	3.010	3.000	-	2.560	3.140	855,000	2.8565	3.79%
2020-08-27	2.900	2.890	2.950	2.820	2.930	475,000	1,372,550	2.8896	2.900	2.890	2.950	2.820	2.930	475,000	2.8896	3.20%
2020-08-26	2.810	2.800	2.850	2.590	2.850	720,000	1,941,850	2.6970	2.810	2.800	2.850	2.590	2.850	720,000	2.6970	8.08%
2020-08-25	2.600	2.590	2.640	2.500	2.630	190,000	487,100	2.5637	2.600	2.590	2.640	2.500	2.630	190,000	2.5637	2.77%
2020-08-24	2.530	2.520	2.550	2.330	2.670	995,000	2,427,750	2.4399	2.530	2.520	2.550	2.330	2.670	995,000	2.4399	4.55%
2020-08-21	2.420	2.420	2.470	2.100	2.450	1,270,000	2,925,650	2.3037	2.420	2.420	2.470	2.100	2.450	1,270,000	2.3037	11.01%
2020-08-20	2.180	2.130	2.190	2.070	2.270	289,400	614,652	2.1239	2.180	2.130	2.190	2.070	2.270	289,400	2.1239	6.34%
2020-08-19	2.050	2.000	2.090	1.830	2.050	455,000	893,250	1.9632	2.050	2.000	2.090	1.830	2.050	455,000	1.9632	15.82%
2020-08-18	1.770	1.780	1.800	1.530	1.800	750,000	1,235,500	1.6473	1.770	1.780	1.800	1.530	1.800	750,000	1.6473	14.19%
2020-08-17	1.550	1.530	1.570	1.500	1.550	1,040,000	1,578,100	1.5174	1.550	1.530	1.570	1.500	1.550	1,040,000	1.5174	3.33%
2020-08-14	1.500	1.480	1.500	1.470	1.500	575,000	857,000	1.4904	1.500	1.480	1.500	1.470	1.500	575,000	1.4904	1.35%
2020-08-13	1.480	1.470	1.490	1.430	1.480	1,070,000	1,577,900	1.4747	1.480	1.470	1.490	1.430	1.480	1,070,000	1.4747	2.78%
2020-08-12	1.440	1.440	1.470	1.370	1.450	955,000	1,329,250	1.3919	1.440	1.440	1.470	1.370	1.450	955,000	1.3919	4.35%
2020-08-11	1.380	1.370	1.400	1.320	1.400	1,135,000	1,545,950	1.3621	1.380	1.370	1.400	1.320	1.400	1,135,000	1.3621	0.73%
2020-08-10	1.370	1.350	1.390	1.340	1.370	515,000	696,250	1.3519	1.370	1.350	1.390	1.340	1.370	515,000	1.3519	0.74%
2020-08-07	1.360	1.340	1.400	1.350	1.360	15,000	20,200	1.3467	1.360	1.340	1.400	1.350	1.360	15,000	1.3467	1.49%
2020-08-06	1.340	1.330	1.350	1.340	1.350	575,000	770,750	1.3404	1.340	1.330	1.350	1.340	1.350	575,000	1.3404	-2.19%
2020-08-05	1.370	1.350	1.450	1.330	1.480	200,000	271,600	1.3580	1.370	1.350	1.450	1.330	1.480	200,000	1.3580	3.79%
2020-08-04	1.320	1.320	1.400	1.300	1.350	2,005,000	2,648,700	1.3210	1.320	1.320	1.400	1.300	1.350	2,005,000	1.3210	0.76%
2020-08-03	1.310	1.240	1.350	1.300	1.310	485,000	634,050	1.3073	1.310	1.240	1.350	1.300	1.310	485,000	1.3073	-0.76%
2020-07-31	1.320	1.240	1.330	1.320	1.320	760,000	1,003,200	1.3200	1.320	1.240	1.330	1.320	1.320	760,000	1.3200	-0.75%
2020-07-30	1.330	1.240	1.330	1.320	1.340	465,000	617,850	1.3287	1.330	1.240	1.330	1.320	1.340	465,000	1.3287	0.00%
2020-07-29	1.330	1.240	1.350	1.330	1.340	865,000	1,155,450	1.3358	1.330	1.240	1.350	1.330	1.340	865,000	1.3358	0.00%
2020-07-28	1.330	1.270	1.350	1.280	1.340	1,220,000	1,600,100	1.3116	1.330	1.270	1.350	1.280	1.340	1,220,000	1.3116	0.00%
2020-07-27	1.330	1.320	1.350	1.330	1.340	825,000	1,099,450	1.3327	1.330	1.320	1.350	1.330	1.340	825,000	1.3327	-1.48%
2020-07-24	1.350	1.260	1.350	1.270	1.360	340,000	441,300	1.2979	1.350	1.260	1.350	1.270	1.360	340,000	1.2979	0.75%
2020-07-23	1.340	1.330	1.350	1.310	1.350	700,000	926,100	1.3230	1.340	1.330	1.350	1.310	1.350	700,000	1.3230	-0.74%
2020-07-22	1.350	1.330	1.400	1.290	1.400	660,000	869,500	1.3174	1.350	1.330	1.400	1.290	1.400	660,000	1.3174	1.50%
2020-07-21	1.330	1.320	1.380	1.250	1.460	385,000	511,600	1.3288	1.330	1.320	1.380	1.250	1.460	385,000	1.3288	3.10%
2020-07-20	1.290	1.260	1.290	1.250	1.500	1,240,000	1,577,350	1.2721	1.290	1.260	1.290	1.250	1.500	1,240,000	1.2721	1.57%
2020-07-17	1.270	1.220	1.280	1.220	1.270	695,000	871,600	1.2541	1.270	1.220	1.280	1.220	1.270	695,000	1.2541	0.00%
2020-07-16	1.270	1.250	1.270	1.270	1.270	640,000	812,800	1.2700	1.270	1.250	1.270	1.270	1.270	640,000	1.2700	-0.78%
2020-07-15	1.280	1.260	1.280	1.280	1.280	500,000	640,000	1.2800	1.280	1.260	1.280	1.280	1.280	500,000	1.2800	0.00%
2020-07-14	1.280	1.270	1.280	1.290	1.300	250,000	323,550	1.2942	1.280	1.270	1.280	1.290	1.300	250,000	1.2942	-1.54%
2020-07-13	1.300	1.290	1.300	1.250	1.300	2,775,000	3,507,600	1.2640	1.300	1.290	1.300	1.250	1.300	2,775,000	1.2640	1.56%
2020-07-10	1.280	1.260	1.300	1.260	1.280	595,000	761,400	1.2797	1.280	1.260	1.300	1.260	1.280	595,000	1.2797	0.00%
2020-07-09	1.280	1.260	1.300	1.260	1.280	210,000	268,600	1.2790	1.280	1.260	1.300	1.260	1.280	210,000	1.2790	0.00%
2020-07-08	1.280	1.260	1.290	1.110	1.300	1,045,000	1,325,550	1.2685	1.280	1.260	1.290	1.110	1.300	1,045,000	1.2685	12.28%
2020-07-07	1.140	1.140	1.290	1.120	1.160	860,000	979,200	1.1386	1.140	1.140	1.290	1.120	1.160	860,000	1.1386	-1.72%
2020-07-06	1.160	1.160	1.290	1.120	1.220	265,000	321,400	1.2128	1.160	1.160	1.290	1.120	1.220	265,000	1.2128	-6.45%
2020-07-03	1.240	1.240	1.260	1.220	1.280	85,000	104,900	1.2341	1.240	1.240	1.260	1.220	1.280	85,000	1.2341	-0.80%
2020-07-02	1.250	1.240	1.270	1.240	1.290	130,000	163,000	1.2538	1.250	1.240	1.270	1.240	1.290	130,000	1.2538	0.81%
2020-06-30	1.240	1.230	1.260	1.230	1.260	1,585,000	1,962,750	1.2383	1.240	1.230	1.260	1.230	1.260	1,585,000	1.2383	1.64%
2020-06-29	1.220	1.210	1.300	1.140	1.230	1,180,000	1,364,850	1.1567	1.220	1.210	1.300	1.140	1.230	1,180,000	1.1567	0.83%
2020-06-26	1.210	1.200	1.350	1.190	1.210	565,000	682,950	1.2088	1.210	1.200	1.350	1.190	1.210	565,000	1.2088	-1.63%
2020-06-24	1.230	1.200	1.300	1.200	1.260	180,000	218,050	1.2114	1.230	1.200	1.300	1.200	1.260	180,000	1.2114	-2.38%
2020-06-23	1.260	1.260	1.290	1.000	1.300	2,585,000	3,264,150	1.2627	1.260	1.260	1.290	1.000	1.300	2,585,000	1.2627	4.13%
2020-06-22	1.210	1.200	1.210	0.810	1.490	6,775,000	8,106,900	1.1966	1.210	1.200	1.210	0.810	1.490	6,775,000	1.1966	-20.39%
2020-06-19	1.520	1.490	1.520	1.410	1.520	17,585,000	25,598,750	1.4557	1.520	1.490	1.520	1.410	1.520	17,585,000	1.4557	6.29%
2020-06-18	1.430	1.430	1.450	1.340	1.460	19,940,000	28,266,800	1.4176	1.430	1.430	1.450	1.340	1.460	19,940,000	1.4176	3.62%
2020-06-17	1.380	1.360	1.380	1.290	1.390	9,790,000	13,136,350	1.3418	1.380	1.360	1.380	1.290	1.390	9,790,000	1.3418	6.15%
2020-06-16	1.300	1.280	1.300	1.040	1.350	9,945,000	12,738,300	1.2809	1.300	1.280	1.300	1.040	1.350	9,945,000	1.2809	25.00%
2020-06-15	1.040	1.040	1.100	0.950	1.160	500,000	521,850	1.0437	1.040	1.040	1.100	0.950	1.160	500,000	1.0437	-10.34%
2020-06-12	1.160	1.160	1.210	1.100	1.190	1,015,000	1,184,150	1.1667	1.160	1.160	1.210	1.100	1.190	1,015,000	1.1667	0.87%
2020-06-11	1.150	1.150	1.280	1.120	1.340	1,705,000	2,176,300	1.2764	1.150	1.150	1.280	1.120	1.340	1,705,000	1.2764	-8.00%
2020-06-10	1.250	1.230	1.300	1.220	1.350	1,775,000	2,209,050	1.2445	1.250	1.230	1.300	1.220	1.350	1,775,000	1.2445	2.46%
2020-06-09	1.220	1.210	1.290	1.160	1.300	865,000	1,069,550	1.2365	1.220	1.210	1.290	1.160	1.300	865,000	1.2365	-3.17%
2020-06-08	1.260	1.250	1.300	1.220	1.300	1,920,000	2,422,900	1.2619	1.260	1.250	1.300	1.220	1.300	1,920,000	1.2619	0.80%
2020-06-05	1.250	1.250	1.300	-	-	0	0	-	1.250	1.250	1.300	-	-	0	-	5.04%
2020-06-04	1.190	1.190	1.250	-	-	0	0	-	1.190	1.190	1.250	-	-	0	-	0.00%
2020-06-03	1.190	1.160	1.250	1.160	1.190	145,000	170,050	1.1728	1.190	1.160	1.250	1.160	1.190	145,000	1.1728	-0.83%
2020-06-02	1.200	1.100	1.300	1.200	1.250	70,000	87,200	1.2457	1.200	1.100	1.300	1.200	1.250	70,000	1.2457	-7.69%
2020-06-01	1.300	1.190	1.300	-	-	0	0	-	1.300	1.190	1.300	-	-	0	-	0.00%
2020-05-29	1.300	1.190	1.300	1.300	1.300	1,505,000	1,792,050	1.1907	1.300	1.190	1.300	1.300	1.300	1,505,000	1.1907	9.24%
2020-05-28	1.190	1.100	1.300	-	-	0	0	-	1.190	1.100	1.300	-	-	0	-	0.00%
2020-05-27	1.190	1.100	1.300	-	-	0	0	-	1.190	1.100	1.300	-	-	0	-	0.00%
2020-05-26	1.190	1.100	1.300	-	-	0	0	-	1.190	1.100	1.300	-	-	0	-	0.00%
2020-05-25	1.190	1.100	1.290	1.190	1.190	60,000	71,400	1.1900	1.190	1.100	1.290	1.190	1.190	60,000	1.1900	3.48%
2020-05-22	1.150	1.100	1.290	1.150	1.180	65,000	76,450	1.1762	1.150	1.100	1.290	1.150	1.180	65,000	1.1762	-3.36%
2020-05-21	1.190	1.150	1.400	-	-	0	0	-	1.190	1.150	1.400	-	-	0	-	0.00%
2020-05-20	1.190	1.150	1.330	-	-	0	0	-	1.190	1.150	1.330	-	-	0	-	0.00%
2020-05-19	1.190	1.150	1.380	1.230	1.300	20,000	25,450	1.2725	1.190	1.150	1.380	1.230	1.300	20,000	1.2725	-4.80%
2020-05-18	1.250	1.190	1.340	1.140	1.260	160,000	197,200	1.2325	1.250	1.190	1.340	1.140	1.260	160,000	1.2325	-4.58%
2020-05-15	1.310	1.250	1.350	-	-	0	0	-	1.310	1.250	1.350	-	-	0	-	0.00%
2020-05-14	1.310	1.250	1.350	-	-	0	0	-	1.310	1.250	1.350	-	-	0	-	0.00%
2020-05-13	1.310	1.250	1.350	-	-	0	0	-	1.310	1.250	1.350	-	-	0	-	0.00%
2020-05-12	1.310	1.250	1.350	-	-	0	0	-	1.310	1.250	1.350	-	-	0	-	0.00%
2020-05-11	1.310	1.250	1.370	1.300	1.350	80,000	104,900	1.3113	1.310	1.250	1.370	1.300	1.350	80,000	1.3113	-2.96%
2020-05-08	1.350	1.210	1.390	-	-	0	0	-	1.350	1.210	1.390	-	-	0	-	0.00%
2020-05-07	1.350	1.210	1.350	-	-	0	0	-	1.350	1.210	1.350	-	-	0	-	-2.88%
2020-05-06	1.390	1.210	1.390	-	-	0	0	-	1.390	1.210	1.390	-	-	0	-	0.00%
2020-05-05	1.390	1.210	1.390	-	-	0	0	-	1.390	1.210	1.390	-	-	0	-	0.00%
2020-05-04	1.390	1.250	1.390	-	-	0	0	-	1.390	1.250	1.390	-	-	0	-	0.00%
2020-04-29	1.390	1.290	1.390	1.390	1.390	5,000	6,950	1.3900	1.390	1.290	1.390	1.390	1.390	5,000	1.3900	7.75%
2020-04-28	1.290	1.210	1.320	-	-	0	0	-	1.290	1.210	1.320	-	-	0	-	0.00%
2020-04-27	1.290	1.210	1.320	-	-	0	0	-	1.290	1.210	1.320	-	-	0	-	0.00%
2020-04-24	1.290	1.260	1.320	-	-	0	0	-	1.290	1.260	1.320	-	-	0	-	0.00%
2020-04-23	1.290	1.270	1.320	1.240	1.310	4,375,000	5,461,050	1.2482	1.290	1.270	1.320	1.240	1.310	4,375,000	1.2482	1.57%
2020-04-22	1.270	1.250	1.300	1.190	1.320	340,000	442,150	1.3004	1.270	1.250	1.300	1.190	1.320	340,000	1.3004	1.60%
2020-04-21	1.250	1.250	1.320	1.250	1.320	835,000	1,044,800	1.2513	1.250	1.250	1.320	1.250	1.320	835,000	1.2513	-5.30%
2020-04-20	1.320	1.260	1.320	1.250	1.320	315,000	394,700	1.2530	1.320	1.260	1.320	1.250	1.320	315,000	1.2530	2.33%
2020-04-17	1.290	1.200	1.290	-	-	0	0	-	1.290	1.200	1.290	-	-	0	-	0.00%
2020-04-16	1.290	1.280	1.320	1.250	1.320	95,000	122,650	1.2911	1.290	1.280	1.320	1.250	1.320	95,000	1.2911	3.20%
2020-04-15	1.250	1.190	1.320	1.230	1.310	485,000	603,550	1.2444	1.250	1.190	1.320	1.230	1.310	485,000	1.2444	-3.10%
2020-04-14	1.290	1.250	1.320	1.230	1.290	160,000	199,350	1.2459	1.290	1.250	1.320	1.230	1.290	160,000	1.2459	-0.77%
2020-04-09	1.300	1.290	1.320	1.190	1.390	575,000	736,800	1.2814	1.300	1.290	1.320	1.190	1.390	575,000	1.2814	4.00%
2020-04-08	1.250	1.240	1.350	1.230	1.350	1,770,000	2,181,250	1.2323	1.250	1.240	1.350	1.230	1.350	1,770,000	1.2323	5.93%
2020-04-07	1.180	1.130	1.250	1.070	1.240	1,685,000	1,984,050	1.1775	1.180	1.130	1.250	1.070	1.240	1,685,000	1.1775	18.00%
2020-04-06	1.000	0.940	1.070	0.910	1.000	2,000,000	1,986,350	0.9932	1.000	0.940	1.070	0.910	1.000	2,000,000	0.9932	5.26%
2020-04-03	0.950	0.890	0.990	0.900	1.010	990,000	975,550	0.9854	0.950	0.890	0.990	0.900	1.010	990,000	0.9854	-8.65%
2020-04-02	1.040	0.990	1.050	1.020	1.200	415,000	473,550	1.1411	1.040	0.990	1.050	1.020	1.200	415,000	1.1411	-16.80%
2020-04-01	1.250	1.240	1.290	1.250	1.370	1,180,000	1,596,150	1.3527	1.250	1.240	1.290	1.250	1.370	1,180,000	1.3527	-8.09%
2020-03-31	1.360	1.300	1.430	-	-	0	0	-	1.360	1.300	1.430	-	-	0	-	0.00%
2020-03-30	1.360	1.290	1.400	1.350	1.370	2,220,000	3,027,200	1.3636	1.360	1.290	1.400	1.350	1.370	2,220,000	1.3636	0.00%
2020-03-27	1.360	1.330	1.430	-	-	0	0	-	1.360	1.330	1.430	-	-	0	-	0.00%
2020-03-26	1.360	1.300	1.360	1.360	1.360	510,000	693,600	1.3600	1.360	1.300	1.360	1.360	1.360	510,000	1.3600	-1.45%
2020-03-25	1.380	1.350	1.380	-	-	0	0	-	1.380	1.350	1.380	-	-	0	-	0.00%
2020-03-24	1.380	1.320	1.380	-	-	0	0	-	1.380	1.320	1.380	-	-	0	-	0.00%
2020-03-23	1.380	1.360	1.390	-	-	0	0	-	1.380	1.360	1.390	-	-	0	-	0.00%
2020-03-20	1.380	1.360	1.400	-	-	0	0	-	1.380	1.360	1.400	-	-	0	-	0.00%
2020-03-19	1.380	1.350	1.390	-	-	0	0	-	1.380	1.350	1.390	-	-	0	-	0.00%
2020-03-18	1.380	1.370	1.390	1.370	1.390	220,000	304,750	1.3852	1.380	1.370	1.390	1.370	1.390	220,000	1.3852	-1.43%
2020-03-17	1.400	1.400	1.410	1.390	1.430	255,000	356,550	1.3982	1.400	1.400	1.410	1.390	1.430	255,000	1.3982	-0.71%
2020-03-16	1.410	1.390	1.450	1.400	1.460	255,000	359,800	1.4110	1.410	1.390	1.450	1.400	1.460	255,000	1.4110	0.71%
2020-03-13	1.400	1.400	1.420	1.370	1.440	435,000	605,750	1.3925	1.400	1.400	1.420	1.370	1.440	435,000	1.3925	-1.41%
2020-03-12	1.420	1.420	1.450	1.420	1.450	295,000	419,050	1.4205	1.420	1.420	1.450	1.420	1.450	295,000	1.4205	-2.07%
2020-03-11	1.450	1.410	1.450	1.410	1.450	285,000	404,950	1.4209	1.450	1.410	1.450	1.410	1.450	285,000	1.4209	2.11%
2020-03-10	1.420	1.420	1.450	1.420	1.440	950,000	1,359,050	1.4306	1.420	1.420	1.450	1.420	1.440	950,000	1.4306	-0.70%
2020-03-09	1.430	1.410	1.440	1.390	1.440	420,000	593,150	1.4123	1.430	1.410	1.440	1.390	1.440	420,000	1.4123	-4.03%
2020-03-06	1.490	1.460	1.500	1.420	1.640	440,000	639,700	1.4539	1.490	1.460	1.500	1.420	1.640	440,000	1.4539	5.67%
2020-03-05	1.410	1.400	1.430	1.410	1.460	305,000	433,000	1.4197	1.410	1.400	1.430	1.410	1.460	305,000	1.4197	-0.70%
2020-03-04	1.420	1.400	1.430	1.420	1.650	395,000	574,000	1.4532	1.420	1.400	1.430	1.420	1.650	395,000	1.4532	-0.70%
2020-03-03	1.430	1.410	1.430	1.420	1.450	45,000	64,500	1.4333	1.430	1.410	1.430	1.420	1.450	45,000	1.4333	0.70%
2020-03-02	1.420	1.420	1.440	1.410	1.460	100,000	141,850	1.4185	1.420	1.420	1.440	1.410	1.460	100,000	1.4185	2.16%
2020-02-28	1.390	1.370	1.420	1.370	1.410	130,000	181,750	1.3981	1.390	1.370	1.420	1.370	1.410	130,000	1.3981	0.00%
2020-02-27	1.390	1.380	1.410	1.390	1.390	90,000	125,100	1.3900	1.390	1.380	1.410	1.390	1.390	90,000	1.3900	0.00%
2020-02-26	1.390	1.380	1.430	1.390	1.430	120,000	167,500	1.3958	1.390	1.380	1.430	1.390	1.430	120,000	1.3958	-3.47%
2020-02-25	1.440	1.430	1.470	1.430	1.480	145,000	208,550	1.4383	1.440	1.430	1.470	1.430	1.480	145,000	1.4383	0.00%
2020-02-24	1.440	1.430	1.440	1.430	1.440	1,035,000	1,490,350	1.4400	1.440	1.430	1.440	1.430	1.440	1,035,000	1.4400	2.13%
2020-02-21	1.410	1.410	1.440	1.410	1.450	265,000	378,100	1.4268	1.410	1.410	1.440	1.410	1.450	265,000	1.4268	-1.40%
2020-02-20	1.430	1.430	1.450	1.410	1.460	1,850,000	2,672,150	1.4444	1.430	1.430	1.450	1.410	1.460	1,850,000	1.4444	-0.69%
2020-02-19	1.440	1.430	1.440	1.430	1.460	155,000	222,600	1.4361	1.440	1.430	1.440	1.430	1.460	155,000	1.4361	1.41%
2020-02-18	1.420	1.410	1.450	1.400	1.520	1,175,000	1,691,350	1.4394	1.420	1.410	1.450	1.400	1.520	1,175,000	1.4394	-0.70%
2020-02-17	1.430	1.410	1.430	1.430	1.430	55,000	77,650	1.4118	1.430	1.410	1.430	1.430	1.430	55,000	1.4118	1.42%
2020-02-14	1.410	1.400	1.410	1.400	1.420	190,000	266,150	1.4008	1.410	1.400	1.410	1.400	1.420	190,000	1.4008	0.71%
2020-02-13	1.400	1.400	1.420	1.400	1.410	650,000	915,100	1.4078	1.400	1.400	1.420	1.400	1.410	650,000	1.4078	-1.41%
2020-02-12	1.420	1.400	1.430	1.390	1.460	210,000	295,000	1.4048	1.420	1.400	1.430	1.390	1.460	210,000	1.4048	1.43%
2020-02-11	1.400	1.400	1.410	1.400	1.430	130,000	182,300	1.4023	1.400	1.400	1.410	1.400	1.430	130,000	1.4023	-1.41%
2020-02-10	1.420	1.420	1.430	1.390	1.420	200,000	281,300	1.4065	1.420	1.420	1.430	1.390	1.420	200,000	1.4065	-2.74%
2020-02-07	1.460	1.450	1.480	1.460	1.500	105,000	154,300	1.4695	1.460	1.450	1.480	1.460	1.500	105,000	1.4695	-2.01%
2020-02-06	1.490	1.470	1.500	1.440	1.490	835,000	1,205,850	1.4441	1.490	1.470	1.500	1.440	1.490	835,000	1.4441	4.93%
2020-02-05	1.420	1.410	1.430	1.400	1.430	205,000	289,200	1.4107	1.420	1.410	1.430	1.400	1.430	205,000	1.4107	1.43%
2020-02-04	1.400	1.380	1.400	1.390	1.400	35,000	48,700	1.3914	1.400	1.380	1.400	1.390	1.400	35,000	1.3914	0.72%
2020-02-03	1.390	1.380	1.390	1.390	1.470	420,000	587,200	1.3981	1.390	1.380	1.390	1.390	1.470	420,000	1.3981	1.46%
2020-01-31	1.370	1.360	1.370	1.360	1.400	65,000	89,250	1.3731	1.370	1.360	1.370	1.360	1.400	65,000	1.3731	-1.44%
2020-01-30	1.390	1.370	1.390	1.370	1.440	90,000	124,650	1.3850	1.390	1.370	1.390	1.370	1.440	90,000	1.3850	2.96%
2020-01-29	1.350	1.350	1.390	1.320	1.470	90,000	121,100	1.3456	1.350	1.350	1.390	1.320	1.470	90,000	1.3456	2.27%
2020-01-24	1.320	1.320	1.330	1.310	1.340	750,000	990,350	1.3205	1.320	1.320	1.330	1.310	1.340	750,000	1.3205	0.00%
2020-01-23	1.320	1.300	1.320	1.300	1.350	1,360,000	1,806,050	1.3280	1.320	1.300	1.320	1.300	1.350	1,360,000	1.3280	-0.75%
2020-01-22	1.330	1.330	1.350	1.310	1.370	1,720,000	2,298,550	1.3364	1.330	1.330	1.350	1.310	1.370	1,720,000	1.3364	0.00%
2020-01-21	1.330	1.320	1.330	1.290	1.370	535,000	708,600	1.3245	1.330	1.320	1.330	1.290	1.370	535,000	1.3245	-1.48%
2020-01-20	1.350	1.340	1.360	1.320	1.390	2,200,000	2,962,950	1.3468	1.350	1.340	1.360	1.320	1.390	2,200,000	1.3468	2.27%
2020-01-17	1.320	1.300	1.320	1.300	1.320	370,000	487,700	1.3181	1.320	1.300	1.320	1.300	1.320	370,000	1.3181	3.13%
2020-01-16	1.280	1.270	1.290	1.250	1.300	285,000	362,350	1.2714	1.280	1.270	1.290	1.250	1.300	285,000	1.2714	2.40%
2020-01-15	1.250	1.240	1.290	1.170	1.280	245,000	302,450	1.2345	1.250	1.240	1.290	1.170	1.280	245,000	1.2345	3.31%
2020-01-14	1.210	1.190	1.260	1.170	1.230	275,000	330,450	1.2016	1.210	1.190	1.260	1.170	1.230	275,000	1.2016	2.54%
2020-01-13	1.180	1.170	1.220	1.160	1.410	950,000	1,229,500	1.2942	1.180	1.170	1.220	1.160	1.410	950,000	1.2942	-8.53%
2020-01-10	1.290	1.290	1.360	1.240	1.310	430,000	547,250	1.2727	1.290	1.290	1.360	1.240	1.310	430,000	1.2727	4.88%
2020-01-09	1.230	1.220	1.290	1.150	1.250	1,325,000	1,577,500	1.1906	1.230	1.220	1.290	1.150	1.250	1,325,000	1.1906	7.89%
2020-01-08	1.140	1.140	1.150	1.130	1.150	515,000	585,700	1.1373	1.140	1.140	1.150	1.130	1.150	515,000	1.1373	1.79%
2020-01-07	1.120	1.120	1.130	1.110	1.130	3,360,000	3,756,550	1.1180	1.120	1.120	1.130	1.110	1.130	3,360,000	1.1180	0.00%
2020-01-06	1.120	1.120	1.130	1.110	1.130	970,000	1,080,500	1.1139	1.120	1.120	1.130	1.110	1.130	970,000	1.1139	1.82%
2020-01-03	1.100	1.090	1.110	1.080	1.200	1,135,000	1,237,250	1.0901	1.100	1.090	1.110	1.080	1.200	1,135,000	1.0901	2.80%
2020-01-02	1.070	1.060	1.070	1.050	1.080	370,000	391,650	1.0585	1.070	1.060	1.070	1.050	1.080	370,000	1.0585	0.94%
2019-12-31	1.060	1.060	1.080	-	-	0	0	-	1.060	1.060	1.080	-	-	0	-	0.00%
2019-12-30	1.060	1.050	1.070	1.040	1.070	445,000	466,900	1.0492	1.060	1.050	1.070	1.040	1.070	445,000	1.0492	1.92%
2019-12-27	1.040	1.040	1.070	1.040	1.070	510,000	533,850	1.0468	1.040	1.040	1.070	1.040	1.070	510,000	1.0468	0.00%
2019-12-24	1.040	1.040	1.060	1.040	1.060	155,000	161,300	1.0406	1.040	1.040	1.060	1.040	1.060	155,000	1.0406	0.97%
2019-12-23	1.030	1.030	1.050	1.000	1.050	440,000	451,200	1.0255	1.030	1.030	1.050	1.000	1.050	440,000	1.0255	1.98%
2019-12-20	1.010	1.010	1.020	0.990	1.010	785,000	783,100	0.9976	1.010	1.010	1.020	0.990	1.010	785,000	0.9976	1.00%
2019-12-19	1.000	0.990	1.000	0.990	1.000	690,000	683,250	0.9902	1.000	0.990	1.000	0.990	1.000	690,000	0.9902	1.01%
2019-12-18	0.990	0.980	1.000	0.970	0.990	2,750,000	2,698,150	0.9811	0.990	0.980	1.000	0.970	0.990	2,750,000	0.9811	0.00%
2019-12-17	0.990	0.980	0.990	0.970	0.990	845,000	827,200	0.9789	0.990	0.980	0.990	0.970	0.990	845,000	0.9789	1.02%
2019-12-16	0.980	0.980	1.000	0.970	1.000	800,000	789,100	0.9864	0.980	0.980	1.000	0.970	1.000	800,000	0.9864	0.00%
2019-12-13	0.980	0.980	0.990	0.980	0.990	690,000	676,300	0.9801	0.980	0.980	0.990	0.980	0.990	690,000	0.9801	0.00%
2019-12-12	0.980	0.980	0.990	0.980	0.990	420,000	411,900	0.9807	0.980	0.980	0.990	0.980	0.990	420,000	0.9807	0.00%
2019-12-11	0.980	0.980	1.000	0.980	1.000	670,000	660,150	0.9853	0.980	0.980	1.000	0.980	1.000	670,000	0.9853	-1.01%
2019-12-10	0.990	0.980	1.000	0.970	0.990	940,000	917,250	0.9758	0.990	0.980	1.000	0.970	0.990	940,000	0.9758	1.02%
2019-12-09	0.980	0.970	0.990	0.940	0.990	690,000	662,900	0.9607	0.980	0.970	0.990	0.940	0.990	690,000	0.9607	1.03%
2019-12-06	0.970	0.950	0.990	0.940	0.970	420,000	402,350	0.9580	0.970	0.950	0.990	0.940	0.970	420,000	0.9580	2.11%
2019-12-05	0.950	0.930	0.960	0.910	0.950	340,000	318,250	0.9360	0.950	0.930	0.960	0.910	0.950	340,000	0.9360	2.15%
2019-12-04	0.930	0.920	0.950	0.910	0.950	4,080,000	3,734,150	0.9152	0.930	0.920	0.950	0.910	0.950	4,080,000	0.9152	0.00%
2019-12-03	0.930	0.920	0.970	0.900	0.970	3,105,000	2,878,050	0.9269	0.930	0.920	0.970	0.900	0.970	3,105,000	0.9269	2.20%
2019-12-02	0.910	0.900	0.940	0.860	0.940	615,000	549,100	0.8928	0.910	0.900	0.940	0.860	0.940	615,000	0.8928	3.41%
2019-11-29	0.880	0.830	0.920	0.820	0.920	425,000	354,200	0.8334	0.880	0.830	0.920	0.820	0.920	425,000	0.8334	7.32%
2019-11-28	0.820	0.820	0.830	0.780	0.830	490,000	395,950	0.8081	0.820	0.820	0.830	0.780	0.830	490,000	0.8081	2.50%
2019-11-27	0.800	0.790	0.810	0.800	0.810	2,110,000	1,688,100	0.8000	0.800	0.790	0.810	0.800	0.810	2,110,000	0.8000	0.00%
2019-11-26	0.800	0.790	0.810	0.780	0.800	1,115,000	890,800	0.7989	0.800	0.790	0.810	0.780	0.800	1,115,000	0.7989	1.27%
2019-11-25	0.790	0.790	0.800	0.770	0.790	1,255,000	989,200	0.7882	0.790	0.790	0.800	0.770	0.790	1,255,000	0.7882	-1.25%
2019-11-22	0.800	0.780	0.800	0.760	0.800	1,735,000	1,335,400	0.7697	0.800	0.780	0.800	0.760	0.800	1,735,000	0.7697	5.26%
2019-11-21	0.760	0.760	0.780	0.730	0.760	385,000	288,950	0.7505	0.760	0.760	0.780	0.730	0.760	385,000	0.7505	0.00%
2019-11-20	0.760	0.760	0.770	0.750	0.750	110,000	82,500	0.7500	0.760	0.760	0.770	0.750	0.750	110,000	0.7500	0.00%
2019-11-19	0.760	0.740	0.760	0.720	0.760	220,000	162,800	0.7400	0.760	0.740	0.760	0.720	0.760	220,000	0.7400	4.11%
2019-11-18	0.730	0.730	0.750	0.710	0.730	430,000	310,850	0.7229	0.730	0.730	0.750	0.710	0.730	430,000	0.7229	2.82%
2019-11-15	0.710	0.700	0.720	0.680	0.710	415,000	293,050	0.7061	0.710	0.700	0.720	0.680	0.710	415,000	0.7061	5.97%
2019-11-14	0.670	0.660	0.690	0.580	0.690	7,075,000	4,483,450	0.6337	0.670	0.660	0.690	0.580	0.690	7,075,000	0.6337	11.67%
2019-11-13	0.600	0.580	0.600	0.590	0.690	4,195,000	2,534,300	0.6041	0.600	0.580	0.600	0.590	0.690	4,195,000	0.6041	3.45%
2019-11-12	0.580	0.580	0.630	0.570	0.620	4,855,000	2,951,350	0.6079	0.580	0.580	0.630	0.570	0.620	4,855,000	0.6079	5.45%
2019-11-11	0.550	0.550	0.630	-	-	0	0	-	0.550	0.550	0.630	-	-	0	-	0.00%
2019-11-08	0.550	0.550	0.630	0.550	0.600	230,000	130,850	0.5689	0.550	0.550	0.630	0.550	0.600	230,000	0.5689	0.00%
2019-11-07	0.550	0.550	0.630	0.550	0.600	435,000	254,250	0.5845	0.550	0.550	0.630	0.550	0.600	435,000	0.5845	-1.79%
2019-11-06	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2019-11-05	0.560	0.520	0.580	0.560	0.560	5,000	2,800	0.5600	0.560	0.520	0.580	0.560	0.560	5,000	0.5600	0.00%
2019-11-04	0.560	0.510	0.590	-	-	0	0	-	0.560	0.510	0.590	-	-	0	-	0.00%
2019-11-01	0.560	0.520	0.600	0.550	0.560	30,000	16,600	0.5533	0.560	0.520	0.600	0.550	0.560	30,000	0.5533	5.66%
2019-10-31	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	0.560	0.530	0.530	20,000	0.5300	6.00%
2019-10-30	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2019-10-29	0.500	0.500	0.550	0.500	0.500	165,000	82,500	0.5000	0.500	0.500	0.550	0.500	0.500	165,000	0.5000	0.00%
2019-10-28	0.500	0.500	0.550	0.500	0.510	20,000	10,100	0.5050	0.500	0.500	0.550	0.500	0.510	20,000	0.5050	-5.66%
2019-10-25	0.530	0.500	0.540	0.530	0.530	100,000	53,000	0.5300	0.530	0.500	0.540	0.530	0.530	100,000	0.5300	0.00%
2019-10-24	0.530	0.450	0.560	0.500	0.530	210,000	107,150	0.5102	0.530	0.450	0.560	0.500	0.530	210,000	0.5102	6.00%
2019-10-23	0.500	0.450	0.500	0.420	0.500	840,000	400,500	0.4768	0.500	0.450	0.500	0.420	0.500	840,000	0.4768	17.65%
2019-10-22	0.425	0.425	0.440	0.420	0.425	30,000	12,650	0.4217	0.425	0.425	0.440	0.420	0.425	30,000	0.4217	1.19%
2019-10-21	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	2.44%
2019-10-18	0.410	0.330	0.455	-	-	0	0	-	0.410	0.330	0.455	-	-	0	-	0.00%
2019-10-17	0.410	0.390	0.420	0.410	0.410	95,000	38,950	0.4100	0.410	0.390	0.420	0.410	0.410	95,000	0.4100	7.89%
2019-10-16	0.380	0.370	0.405	-	-	0	0	-	0.380	0.370	0.405	-	-	0	-	0.00%
2019-10-15	0.380	0.360	0.410	-	-	0	0	-	0.380	0.360	0.410	-	-	0	-	0.00%
2019-10-14	0.380	0.380	0.400	0.380	0.380	45,000	17,100	0.3800	0.380	0.380	0.400	0.380	0.380	45,000	0.3800	-7.32%
2019-10-11	0.410	0.375	0.430	-	-	0	0	-	0.410	0.375	0.430	-	-	0	-	0.00%
2019-10-10	0.410	0.375	0.430	-	-	0	0	-	0.410	0.375	0.430	-	-	0	-	0.00%
2019-10-09	0.410	0.400	0.410	0.400	0.410	180,000	72,775	0.4043	0.410	0.400	0.410	0.400	0.410	180,000	0.4043	-2.38%
2019-10-08	0.420	0.232	0.420	0.420	0.420	195,000	81,900	0.4200	0.420	0.232	0.420	0.420	0.420	195,000	0.4200	2.44%
2019-10-04	0.410	0.233	0.410	-	-	0	0	-	0.410	0.233	0.410	-	-	0	-	0.00%
2019-10-03	0.410	0.255	0.440	-	-	0	0	-	0.410	0.255	0.440	-	-	0	-	0.00%
2019-10-02	0.410	0.255	0.410	-	-	0	0	-	0.410	0.255	0.410	-	-	0	-	-5.75%
2019-09-30	0.435	0.370	0.440	-	-	0	0	-	0.435	0.370	0.440	-	-	0	-	0.00%
2019-09-27	0.435	0.370	0.435	0.435	0.435	35,000	15,225	0.4350	0.435	0.370	0.435	0.435	0.435	35,000	0.4350	0.00%
2019-09-26	0.435	0.370	0.435	-	-	0	0	-	0.435	0.370	0.435	-	-	0	-	-1.14%
2019-09-25	0.440	-	0.445	-	-	0	0	-	0.440	-	0.445	-	-	0	-	0.00%
2019-09-24	0.440	0.390	0.445	-	-	0	0	-	0.440	0.390	0.445	-	-	0	-	0.00%
2019-09-23	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	-1.12%
2019-09-20	0.445	0.385	0.445	0.445	0.445	30,000	13,100	0.4367	0.445	0.385	0.445	0.445	0.445	30,000	0.4367	9.88%
2019-09-19	0.405	0.375	0.420	-	-	0	0	-	0.405	0.375	0.420	-	-	0	-	0.00%
2019-09-18	0.405	0.375	0.420	-	-	0	0	-	0.405	0.375	0.420	-	-	0	-	0.00%
2019-09-17	0.405	0.375	0.420	-	-	0	0	-	0.405	0.375	0.420	-	-	0	-	0.00%
2019-09-16	0.405	0.375	0.420	-	-	0	0	-	0.405	0.375	0.420	-	-	0	-	0.00%
2019-09-13	0.405	0.375	0.415	-	-	0	0	-	0.405	0.375	0.415	-	-	0	-	0.00%
2019-09-12	0.405	0.375	0.410	0.405	0.405	5,000	2,025	0.4050	0.405	0.375	0.410	0.405	0.405	5,000	0.4050	0.00%
2019-09-11	0.405	0.380	0.410	0.370	0.405	140,000	54,775	0.3913	0.405	0.380	0.410	0.370	0.405	140,000	0.3913	1.25%
2019-09-10	0.400	0.400	0.420	0.400	0.400	145,000	58,000	0.4000	0.400	0.400	0.420	0.400	0.400	145,000	0.4000	0.00%
2019-09-09	0.400	0.400	0.420	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.420	0.400	0.400	10,000	0.4000	0.00%
2019-09-06	0.400	0.400	0.420	0.400	0.420	380,000	152,200	0.4005	0.400	0.400	0.420	0.400	0.420	380,000	0.4005	-11.11%
2019-09-05	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2019-09-04	0.450	0.400	0.460	0.430	0.450	50,000	22,400	0.4480	0.450	0.400	0.460	0.430	0.450	50,000	0.4480	2.27%
2019-09-03	0.440	0.415	0.455	-	-	0	0	-	0.440	0.415	0.455	-	-	0	-	0.00%
2019-09-02	0.440	0.430	0.445	0.410	0.440	650,000	285,400	0.4391	0.440	0.430	0.445	0.410	0.440	650,000	0.4391	4.76%
2019-08-30	0.420	0.420	0.435	0.405	0.445	240,000	102,725	0.4280	0.420	0.420	0.435	0.405	0.445	240,000	0.4280	3.70%
2019-08-29	0.405	0.400	0.410	0.400	0.460	725,000	306,400	0.4226	0.405	0.400	0.410	0.400	0.460	725,000	0.4226	-15.62%
2019-08-28	0.480	0.475	0.495	0.465	0.520	335,000	168,225	0.5022	0.480	0.475	0.495	0.465	0.520	335,000	0.5022	-3.03%
2019-08-27	0.495	0.480	0.495	0.460	0.700	5,865,000	3,428,775	0.5846	0.495	0.480	0.495	0.460	0.700	5,865,000	0.5846	-18.85%
2019-08-26	0.610	0.610	0.620	0.470	0.650	12,835,000	7,010,250	0.5462	0.610	0.610	0.620	0.470	0.650	12,835,000	0.5462	28.42%
2019-08-23	0.475	0.400	0.490	-	-	0	0	-	0.475	0.400	0.490	-	-	0	-	0.00%
2019-08-22	0.475	0.400	0.475	0.440	0.480	3,085,000	1,419,875	0.4603	0.475	0.400	0.475	0.440	0.480	3,085,000	0.4603	13.10%
2019-08-21	0.420	0.255	0.495	-	-	0	0	-	0.420	0.255	0.495	-	-	0	-	0.00%
2019-08-20	0.420	0.237	0.425	-	-	0	0	-	0.420	0.237	0.425	-	-	0	-	0.00%
2019-08-19	0.420	0.235	0.420	-	-	0	0	-	0.420	0.235	0.420	-	-	0	-	-1.18%
2019-08-16	0.425	0.104	0.490	-	-	0	0	-	0.425	0.104	0.490	-	-	0	-	0.00%
2019-08-15	0.425	0.100	0.500	-	-	0	0	-	0.425	0.100	0.500	-	-	0	-	0.00%
2019-08-14	0.425	0.235	0.430	-	-	0	0	-	0.425	0.235	0.430	-	-	0	-	0.00%
2019-08-13	0.425	0.101	0.550	-	-	0	0	-	0.425	0.101	0.550	-	-	0	-	0.00%
2019-08-12	0.425	0.236	0.590	-	-	0	0	-	0.425	0.236	0.590	-	-	0	-	0.00%
2019-08-09	0.425	0.350	0.425	0.425	0.425	20,000	8,500	0.4250	0.425	0.350	0.425	0.425	0.425	20,000	0.4250	1.19%
2019-08-08	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2019-08-07	0.420	0.236	0.580	-	-	0	0	-	0.420	0.236	0.580	-	-	0	-	0.00%
2019-08-06	0.420	0.235	0.550	-	-	0	0	-	0.420	0.235	0.550	-	-	0	-	0.00%
2019-08-05	0.420	0.231	0.580	0.420	0.420	5,000	2,100	0.4200	0.420	0.231	0.580	0.420	0.420	5,000	0.4200	5.00%
2019-08-02	0.400	0.100	0.580	-	-	0	0	-	0.400	0.100	0.580	-	-	0	-	0.00%
2019-08-01	0.400	0.300	0.520	-	-	0	0	-	0.400	0.300	0.520	-	-	0	-	0.00%
2019-07-31	0.400	0.400	0.590	-	-	0	0	-	0.400	0.400	0.590	-	-	0	-	0.00%
2019-07-30	0.400	0.400	0.700	0.350	0.350	5,000	1,750	0.3500	0.400	0.400	0.700	0.350	0.350	5,000	0.3500	-4.76%
2019-07-29	0.420	0.400	0.590	-	-	0	0	-	0.420	0.400	0.590	-	-	0	-	0.00%
2019-07-26	0.420	0.400	0.510	-	-	0	0	-	0.420	0.400	0.510	-	-	0	-	0.00%
2019-07-25	0.420	0.400	0.520	-	-	0	0	-	0.420	0.400	0.520	-	-	0	-	0.00%
2019-07-24	0.420	0.405	0.540	-	-	0	0	-	0.420	0.405	0.540	-	-	0	-	0.00%
2019-07-23	0.420	0.420	0.550	0.400	0.400	5,000	2,000	0.4000	0.420	0.420	0.550	0.400	0.400	5,000	0.4000	-14.29%
2019-07-22	0.490	0.405	0.560	-	-	0	0	-	0.490	0.405	0.560	-	-	0	-	0.00%
2019-07-19	0.490	0.405	0.490	-	-	0	0	-	0.490	0.405	0.490	-	-	0	-	-1.01%
2019-07-18	0.495	0.415	0.495	0.385	0.500	10,000	4,425	0.4425	0.495	0.415	0.495	0.385	0.500	10,000	0.4425	15.12%
2019-07-17	0.430	0.405	0.500	-	-	0	0	-	0.430	0.405	0.500	-	-	0	-	0.00%
2019-07-16	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	2.38%
2019-07-15	0.420	0.350	0.500	-	-	0	0	-	0.420	0.350	0.500	-	-	0	-	0.00%
2019-07-12	0.420	0.420	0.750	-	-	0	0	-	0.420	0.420	0.750	-	-	0	-	2.44%
2019-07-11	0.410	0.330	0.700	-	-	0	0	-	0.410	0.330	0.700	-	-	0	-	0.00%
2019-07-10	0.410	0.390	0.530	-	-	0	0	-	0.410	0.390	0.530	-	-	0	-	0.00%
2019-07-09	0.410	0.390	0.540	-	-	0	0	-	0.410	0.390	0.540	-	-	0	-	0.00%
2019-07-08	0.410	0.410	0.530	0.405	0.405	10,000	4,050	0.4050	0.410	0.410	0.530	0.405	0.405	10,000	0.4050	-9.89%
2019-07-05	0.455	0.450	0.455	0.450	0.455	10,000	4,525	0.4525	0.455	0.450	0.455	0.450	0.455	10,000	0.4525	1.11%
2019-07-04	0.450	0.450	0.500	0.450	0.470	70,000	32,800	0.4686	0.450	0.450	0.500	0.450	0.470	70,000	0.4686	-2.17%
2019-07-03	0.460	0.390	0.580	0.460	0.460	55,000	25,300	0.4600	0.460	0.390	0.580	0.460	0.460	55,000	0.4600	-4.17%
2019-07-02	0.480	0.305	0.520	-	-	0	0	-	0.480	0.305	0.520	-	-	0	-	0.00%
2019-06-28	0.480	0.305	0.520	-	-	0	0	-	0.480	0.305	0.520	-	-	0	-	0.00%
2019-06-27	0.480	0.450	0.520	0.480	0.480	55,000	26,400	0.4800	0.480	0.450	0.520	0.480	0.480	55,000	0.4800	6.67%
2019-06-26	0.450	0.420	0.470	0.410	0.450	35,000	15,525	0.4436	0.450	0.420	0.470	0.410	0.450	35,000	0.4436	12.50%
2019-06-25	0.400	0.400	0.480	0.400	0.400	50,000	20,000	0.4000	0.400	0.400	0.480	0.400	0.400	50,000	0.4000	-5.88%
2019-06-24	0.425	0.300	0.480	-	-	0	0	-	0.425	0.300	0.480	-	-	0	-	0.00%
2019-06-21	0.425	0.300	0.450	-	-	0	0	-	0.425	0.300	0.450	-	-	0	-	0.00%
2019-06-20	0.425	0.400	0.475	0.425	0.425	10,000	4,250	0.4250	0.425	0.400	0.475	0.425	0.425	10,000	0.4250	-1.16%
2019-06-19	0.430	0.385	0.500	-	-	0	0	-	0.430	0.385	0.500	-	-	0	-	0.00%
2019-06-18	0.430	0.430	0.495	-	-	0	0	-	0.430	0.430	0.495	-	-	0	-	0.00%
2019-06-17	0.430	0.350	0.520	-	-	0	0	-	0.430	0.350	0.520	-	-	0	-	0.00%
2019-06-14	0.430	0.430	0.510	0.430	0.430	25,000	10,750	0.4300	0.430	0.430	0.510	0.430	0.430	25,000	0.4300	-2.27%
2019-06-13	0.440	0.440	0.530	0.420	0.420	20,000	8,400	0.4200	0.440	0.440	0.530	0.420	0.420	20,000	0.4200	-15.38%
2019-06-12	0.520	0.450	0.540	-	-	0	0	-	0.520	0.450	0.540	-	-	0	-	0.00%
2019-06-11	0.520	0.520	0.550	0.450	0.520	685,000	339,450	0.4955	0.520	0.520	0.550	0.450	0.520	685,000	0.4955	19.54%
2019-06-10	0.435	0.400	0.435	0.435	0.435	10,000	4,350	0.4350	0.435	0.400	0.435	0.435	0.435	10,000	0.4350	0.00%
2019-06-06	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2019-06-05	0.435	0.400	0.440	-	-	0	0	-	0.435	0.400	0.440	-	-	0	-	0.00%
2019-06-04	0.435	0.420	0.450	0.435	0.435	15,000	6,525	0.4350	0.435	0.420	0.450	0.435	0.435	15,000	0.4350	0.00%
2019-06-03	0.435	0.425	0.435	0.435	0.435	4,190,000	1,822,650	0.4350	0.435	0.425	0.435	0.435	0.435	4,190,000	0.4350	0.00%
2019-05-31	0.435	0.250	0.440	0.435	0.435	3,000,000	1,305,000	0.4350	0.435	0.250	0.440	0.435	0.435	3,000,000	0.4350	8.75%
2019-05-30	0.400	0.400	0.500	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	0.00%
2019-05-29	0.400	0.375	0.475	0.400	0.400	2,360,000	944,000	0.4000	0.400	0.375	0.475	0.400	0.400	2,360,000	0.4000	0.00%
2019-05-28	0.400	0.390	0.440	0.400	0.410	5,000,000	2,030,000	0.4060	0.400	0.390	0.440	0.400	0.410	5,000,000	0.4060	-4.76%
2019-05-27	0.420	0.350	0.450	-	-	0	0	-	0.420	0.350	0.450	-	-	0	-	0.00%
2019-05-24	0.420	0.265	0.460	-	-	0	0	-	0.420	0.265	0.460	-	-	0	-	0.00%
2019-05-23	0.420	0.375	0.460	-	-	0	0	-	0.420	0.375	0.460	-	-	0	-	0.00%
2019-05-22	0.420	0.375	0.440	-	-	0	0	-	0.420	0.375	0.440	-	-	0	-	0.00%
2019-05-21	0.420	0.380	0.470	0.420	0.420	5,000	2,100	0.4200	0.420	0.380	0.470	0.420	0.420	5,000	0.4200	-4.55%
2019-05-20	0.440	0.420	0.465	0.440	0.500	2,055,000	1,024,900	0.4987	0.440	0.420	0.465	0.440	0.500	2,055,000	0.4987	2.33%
2019-05-17	0.430	0.380	0.435	0.430	0.430	170,000	73,100	0.4300	0.430	0.380	0.435	0.430	0.430	170,000	0.4300	6.17%
2019-05-16	0.405	0.370	0.410	0.365	0.405	1,375,000	516,875	0.3759	0.405	0.370	0.410	0.365	0.405	1,375,000	0.3759	-5.81%
2019-05-15	0.430	0.310	0.450	-	-	0	0	-	0.430	0.310	0.450	-	-	0	-	0.00%
2019-05-14	0.430	0.330	0.445	-	-	0	0	-	0.430	0.330	0.445	-	-	0	-	0.00%
2019-05-10	0.430	0.430	0.435	0.430	0.445	3,085,000	1,371,550	0.4446	0.430	0.430	0.435	0.430	0.445	3,085,000	0.4446	1.18%
2019-05-09	0.425	0.425	0.460	0.420	0.500	4,200,000	2,085,150	0.4965	0.425	0.425	0.460	0.420	0.500	4,200,000	0.4965	-11.46%
2019-05-08	0.480	0.370	0.480	0.395	0.500	245,000	99,750	0.4071	0.480	0.370	0.480	0.395	0.500	245,000	0.4071	11.63%
2019-05-07	0.430	0.430	0.560	-	-	0	0	-	0.430	0.430	0.560	-	-	0	-	0.00%
2019-05-06	0.430	0.430	0.500	0.405	0.405	65,000	26,325	0.4050	0.430	0.430	0.500	0.405	0.405	65,000	0.4050	-14.00%
2019-05-03	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	-1.96%
2019-05-02	0.510	0.415	0.510	0.580	0.580	5,000	2,900	0.5800	0.510	0.415	0.510	0.580	0.580	5,000	0.5800	20.00%
2019-04-30	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	0.00%
2019-04-29	0.425	0.400	0.560	-	-	0	0	-	0.425	0.400	0.560	-	-	0	-	0.00%
2019-04-26	0.425	0.425	0.450	0.415	0.640	380,000	181,600	0.4779	0.425	0.425	0.450	0.415	0.640	380,000	0.4779	-1.16%
2019-04-25	0.430	0.410	0.470	-	-	0	0	-	0.430	0.410	0.470	-	-	0	-	0.00%
2019-04-24	0.430	0.430	0.470	0.430	0.495	90,000	42,475	0.4719	0.430	0.430	0.470	0.430	0.495	90,000	0.4719	0.00%
2019-04-23	0.430	0.350	0.435	0.365	0.430	70,000	26,775	0.3825	0.430	0.350	0.435	0.365	0.430	70,000	0.3825	17.81%
2019-04-18	0.365	0.350	0.425	-	-	0	0	-	0.365	0.350	0.425	-	-	0	-	0.00%
2019-04-17	0.365	0.365	0.395	-	-	0	0	-	0.365	0.365	0.395	-	-	0	-	1.39%
2019-04-16	0.360	0.360	0.395	0.355	0.360	10,000	3,575	0.3575	0.360	0.360	0.395	0.355	0.360	10,000	0.3575	-8.86%
2019-04-15	0.395	0.375	0.415	-	-	0	0	-	0.395	0.375	0.415	-	-	0	-	0.00%
2019-04-12	0.395	0.395	0.420	0.385	0.395	8,000,000	3,110,000	0.3888	0.395	0.395	0.420	0.385	0.395	8,000,000	0.3888	-11.24%
2019-04-11	0.445	0.385	0.445	0.400	0.445	95,000	38,225	0.4024	0.445	0.385	0.445	0.400	0.445	95,000	0.4024	11.25%
2019-04-10	0.400	0.380	0.415	-	-	0	0	-	0.400	0.380	0.415	-	-	0	-	0.00%
2019-04-09	0.400	0.390	0.410	0.400	0.400	45,000	18,000	0.4000	0.400	0.390	0.410	0.400	0.400	45,000	0.4000	-6.98%
2019-04-08	0.430	0.390	0.430	0.380	0.430	310,000	121,350	0.3915	0.430	0.390	0.430	0.380	0.430	310,000	0.3915	11.69%
2019-04-04	0.385	0.375	0.380	0.370	0.395	280,000	105,200	0.3757	0.385	0.375	0.380	0.370	0.395	280,000	0.3757	-4.94%
2019-04-03	0.405	0.400	0.425	0.405	0.790	620,000	289,100	0.4663	0.405	0.400	0.425	0.405	0.790	620,000	0.4663	2.53%
2019-04-02	0.395	0.380	0.410	-	-	0	0	-	0.395	0.380	0.410	-	-	0	-	0.00%
2019-04-01	0.395	0.370	0.410	-	-	0	0	-	0.395	0.370	0.410	-	-	0	-	0.00%
2019-03-29	0.395	0.370	0.395	0.370	0.395	105,000	40,125	0.3821	0.395	0.370	0.395	0.370	0.395	105,000	0.3821	0.00%
2019-03-28	0.395	0.380	0.405	-	-	0	0	-	0.395	0.380	0.405	-	-	0	-	0.00%
2019-03-27	0.395	0.390	0.400	0.385	0.750	680,000	274,625	0.4039	0.395	0.390	0.400	0.385	0.750	680,000	0.4039	1.28%
2019-03-26	0.390	0.380	0.390	0.425	0.425	5,000	2,125	0.4250	0.390	0.380	0.390	0.425	0.425	5,000	0.4250	-1.27%
2019-03-25	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-1.25%
2019-03-22	0.400	0.380	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	0.380	0.400	0.400	0.400	5,000	0.4000	-1.23%
2019-03-21	0.405	0.370	0.405	0.410	0.410	30,000	12,300	0.4100	0.405	0.370	0.405	0.410	0.410	30,000	0.4100	-1.22%
2019-03-20	0.410	0.395	0.410	0.410	0.420	150,000	61,800	0.4120	0.410	0.395	0.410	0.410	0.420	150,000	0.4120	-2.38%
2019-03-19	0.420	0.410	0.420	0.405	0.425	90,000	37,775	0.4197	0.420	0.410	0.420	0.405	0.425	90,000	0.4197	2.44%
2019-03-18	0.410	0.395	0.410	0.405	0.410	785,000	318,725	0.4060	0.410	0.395	0.410	0.405	0.410	785,000	0.4060	0.00%
2019-03-15	0.410	0.370	0.570	0.410	0.415	65,000	26,775	0.4119	0.410	0.370	0.570	0.410	0.415	65,000	0.4119	-8.89%
2019-03-14	0.450	0.410	0.510	-	-	0	0	-	0.450	0.410	0.510	-	-	0	-	0.00%
2019-03-13	0.450	0.410	0.450	0.410	0.450	350,000	146,050	0.4173	0.450	0.410	0.450	0.410	0.450	350,000	0.4173	2.27%
2019-03-12	0.440	0.415	0.455	-	-	0	0	-	0.440	0.415	0.455	-	-	0	-	0.00%
2019-03-11	0.440	0.415	0.450	-	-	0	0	-	0.440	0.415	0.450	-	-	0	-	0.00%
2019-03-08	0.440	0.420	0.440	0.420	0.470	45,000	19,400	0.4311	0.440	0.420	0.440	0.420	0.470	45,000	0.4311	-2.22%
2019-03-07	0.450	0.420	0.450	0.460	0.460	20,000	9,200	0.4600	0.450	0.420	0.450	0.460	0.460	20,000	0.4600	-2.17%
2019-03-06	0.460	0.405	0.460	0.475	0.475	5,000	2,375	0.4750	0.460	0.405	0.460	0.475	0.475	5,000	0.4750	6.98%
2019-03-05	0.430	0.400	0.455	0.400	0.430	35,000	14,450	0.4129	0.430	0.400	0.455	0.400	0.430	35,000	0.4129	0.00%
2019-03-04	0.430	0.430	0.455	0.425	0.560	1,320,000	604,525	0.4580	0.430	0.430	0.455	0.425	0.560	1,320,000	0.4580	1.18%
2019-03-01	0.425	0.420	0.425	0.400	0.445	2,400,000	997,375	0.4156	0.425	0.420	0.425	0.400	0.445	2,400,000	0.4156	-25.44%
2019-02-28	0.570	0.400	0.600	-	-	0	0	-	0.570	0.400	0.600	-	-	0	-	0.00%
2019-02-27	0.570	0.400	0.570	-	-	0	0	-	0.570	0.400	0.570	-	-	0	-	0.00%
2019-02-26	0.570	0.400	0.570	-	-	0	0	-	0.570	0.400	0.570	-	-	0	-	0.00%
2019-02-25	0.570	0.400	0.570	-	-	0	0	-	0.570	0.400	0.570	-	-	0	-	0.00%
2019-02-22	0.570	0.400	0.570	-	-	0	0	-	0.570	0.400	0.570	-	-	0	-	-1.72%
2019-02-21	0.580	0.425	0.600	-	-	0	0	-	0.580	0.425	0.600	-	-	0	-	0.00%
2019-02-20	0.580	0.420	0.600	-	-	0	0	-	0.580	0.420	0.600	-	-	0	-	0.00%
2019-02-19	0.580	0.400	0.600	-	-	0	0	-	0.580	0.400	0.600	-	-	0	-	0.00%
2019-02-18	0.580	0.420	0.600	-	-	0	0	-	0.580	0.420	0.600	-	-	0	-	0.00%
2019-02-15	0.580	0.485	0.580	-	-	0	0	-	0.580	0.485	0.580	-	-	0	-	0.00%
2019-02-14	0.580	0.400	0.580	-	-	0	0	-	0.580	0.400	0.580	-	-	0	-	0.00%
2019-02-13	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2019-02-12	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2019-02-11	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	0.00%
2019-02-08	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2019-02-04	0.580	0.470	0.580	0.500	0.580	55,000	28,200	0.5127	0.580	0.470	0.580	0.500	0.580	55,000	0.5127	9.43%
2019-02-01	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2019-01-31	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
2019-01-30	0.530	-	0.580	-	-	0	0	-	0.530	-	0.580	-	-	0	-	0.00%
2019-01-29	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2019-01-28	0.530	0.415	0.540	-	-	0	0	-	0.530	0.415	0.540	-	-	0	-	0.00%
2019-01-25	0.530	0.460	0.530	-	-	0	0	-	0.530	0.460	0.530	-	-	0	-	-11.67%
2019-01-24	0.600	0.445	0.610	0.500	0.600	50,000	25,500	0.5100	0.600	0.445	0.610	0.500	0.600	50,000	0.5100	36.36%
2019-01-23	0.440	0.440	0.590	0.380	0.380	5,000	1,900	0.3800	0.440	0.440	0.590	0.380	0.380	5,000	0.3800	-6.38%
2019-01-22	0.470	0.470	0.590	0.400	0.400	5,000	2,000	0.4000	0.470	0.470	0.590	0.400	0.400	5,000	0.4000	-7.84%
2019-01-21	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2019-01-18	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2019-01-17	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2019-01-16	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2019-01-15	0.510	0.510	0.600	0.510	0.510	25,000	12,750	0.5100	0.510	0.510	0.600	0.510	0.510	25,000	0.5100	0.00%
2019-01-14	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2019-01-11	0.510	0.510	0.550	0.500	0.560	50,000	26,200	0.5240	0.510	0.510	0.550	0.500	0.560	50,000	0.5240	-12.07%
2019-01-10	0.580	-	0.800	-	-	0	0	-	0.580	-	0.800	-	-	0	-	0.00%
2019-01-09	0.580	-	0.650	-	-	0	0	-	0.580	-	0.650	-	-	0	-	0.00%
2019-01-08	0.580	-	0.640	-	-	0	0	-	0.580	-	0.640	-	-	0	-	0.00%
2019-01-07	0.580	-	0.660	-	-	5,000	2,900	0.5800	0.580	-	0.660	-	-	5,000	0.5800	0.00%
2019-01-04	0.580	-	0.650	-	-	0	0	-	0.580	-	0.650	-	-	0	-	0.00%
2019-01-03	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2019-01-02	0.580	0.580	0.660	0.580	0.600	30,000	17,900	0.5967	0.580	0.580	0.660	0.580	0.600	30,000	0.5967	-7.94%
2018-12-31	0.630	-	0.890	-	-	0	0	-	0.630	-	0.890	-	-	0	-	0.00%
2018-12-28	0.630	0.550	0.890	-	-	0	0	-	0.630	0.550	0.890	-	-	0	-	0.00%
2018-12-27	0.630	-	0.750	-	-	0	0	-	0.630	-	0.750	-	-	0	-	0.00%
2018-12-24	0.630	-	0.650	-	-	0	0	-	0.630	-	0.650	-	-	0	-	0.00%
2018-12-21	0.630	-	0.700	-	-	0	0	-	0.630	-	0.700	-	-	0	-	0.00%
2018-12-20	0.630	-	0.700	-	-	0	0	-	0.630	-	0.700	-	-	0	-	0.00%
2018-12-19	0.630	-	0.780	-	-	0	0	-	0.630	-	0.780	-	-	0	-	0.00%
2018-12-18	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2018-12-17	0.630	0.620	0.680	-	-	0	0	-	0.630	0.620	0.680	-	-	0	-	0.00%
2018-12-14	0.630	0.510	0.630	-	-	0	0	-	0.630	0.510	0.630	-	-	0	-	0.00%
2018-12-13	0.630	-	0.650	-	-	0	0	-	0.630	-	0.650	-	-	0	-	0.00%
2018-12-12	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	1.61%
2018-12-11	0.620	0.620	0.700	-	-	0	0	-	0.620	0.620	0.700	-	-	0	-	0.00%
2018-12-10	0.620	0.620	0.680	-	-	0	0	-	0.620	0.620	0.680	-	-	0	-	0.00%
2018-12-07	0.620	0.500	0.620	0.620	0.650	65,000	40,750	0.6269	0.620	0.500	0.620	0.620	0.650	65,000	0.6269	-8.82%
2018-12-06	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2018-12-05	0.680	0.650	0.710	-	-	0	0	-	0.680	0.650	0.710	-	-	0	-	0.00%
2018-12-04	0.680	-	0.750	-	-	0	0	-	0.680	-	0.750	-	-	0	-	0.00%
2018-12-03	0.680	0.520	0.780	0.680	0.680	5,000	3,400	0.6800	0.680	0.520	0.780	0.680	0.680	5,000	0.6800	4.62%
2018-11-30	0.650	-	0.750	-	-	0	0	-	0.650	-	0.750	-	-	0	-	0.00%
2018-11-29	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2018-11-28	0.650	0.520	0.800	-	-	0	0	-	0.650	0.520	0.800	-	-	0	-	0.00%
2018-11-27	0.650	0.520	0.680	-	-	0	0	-	0.650	0.520	0.680	-	-	0	-	0.00%
2018-11-26	0.650	0.520	0.690	-	-	0	0	-	0.650	0.520	0.690	-	-	0	-	0.00%
2018-11-23	0.650	0.520	0.780	-	-	0	0	-	0.650	0.520	0.780	-	-	0	-	0.00%
2018-11-22	0.650	0.530	0.790	-	-	0	0	-	0.650	0.530	0.790	-	-	0	-	0.00%
2018-11-21	0.650	0.540	0.650	0.650	0.680	85,000	57,050	0.6712	0.650	0.540	0.650	0.650	0.680	85,000	0.6712	-4.41%
2018-11-20	0.680	0.680	0.780	-	-	0	0	-	0.680	0.680	0.780	-	-	0	-	0.00%
2018-11-19	0.680	-	0.770	-	-	0	0	-	0.680	-	0.770	-	-	0	-	0.00%
2018-11-16	0.680	0.650	0.770	0.680	0.680	35,000	23,800	0.6800	0.680	0.650	0.770	0.680	0.680	35,000	0.6800	-12.82%
2018-11-15	0.780	0.700	0.830	-	-	0	0	-	0.780	0.700	0.830	-	-	0	-	0.00%
2018-11-14	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2018-11-13	0.780	0.700	0.800	-	-	0	0	-	0.780	0.700	0.800	-	-	0	-	0.00%
2018-11-12	0.780	0.700	0.840	-	-	40,000	28,400	0.7100	0.780	0.700	0.840	-	-	40,000	0.7100	0.00%
2018-11-09	0.780	0.650	0.780	-	-	0	0	-	0.780	0.650	0.780	-	-	0	-	0.00%
2018-11-08	0.780	0.640	0.780	0.780	0.780	5,000	3,900	0.7800	0.780	0.640	0.780	0.780	0.780	5,000	0.7800	0.00%
2018-11-07	0.780	0.720	0.830	-	-	0	0	-	0.780	0.720	0.830	-	-	0	-	0.00%
2018-11-06	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2018-11-05	0.780	0.710	0.780	0.770	0.800	30,000	23,650	0.7883	0.780	0.710	0.780	0.770	0.800	30,000	0.7883	9.86%
2018-11-02	0.710	0.710	0.730	-	-	0	0	-	0.710	0.710	0.730	-	-	0	-	1.43%
2018-11-01	0.700	0.700	0.740	-	-	0	0	-	0.700	0.700	0.740	-	-	0	-	0.00%
2018-10-31	0.700	0.680	0.740	-	-	0	0	-	0.700	0.680	0.740	-	-	0	-	0.00%
2018-10-30	0.700	0.680	0.740	0.700	0.700	10,000	7,000	0.7000	0.700	0.680	0.740	0.700	0.700	10,000	0.7000	-4.11%
2018-10-29	0.730	0.710	0.730	-	-	10,000	7,400	0.7400	0.730	0.710	0.730	-	-	10,000	0.7400	-2.67%
2018-10-26	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2018-10-25	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2018-10-24	0.750	0.650	0.850	-	-	0	0	-	0.750	0.650	0.850	-	-	0	-	0.00%
2018-10-23	0.750	0.320	0.900	-	-	0	0	-	0.750	0.320	0.900	-	-	0	-	0.00%
2018-10-22	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	-2.60%
2018-10-19	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-2.53%
2018-10-18	0.790	0.500	0.820	-	-	0	0	-	0.790	0.500	0.820	-	-	0	-	0.00%
2018-10-16	0.790	-	0.790	0.730	0.790	3,345,000	2,452,900	0.7333	0.790	-	0.790	0.730	0.790	3,345,000	0.7333	3.95%
2018-10-15	0.760	-	0.780	-	-	0	0	-	0.760	-	0.780	-	-	0	-	0.00%
2018-10-12	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	0.00%
2018-10-11	0.760	-	0.830	-	-	0	0	-	0.760	-	0.830	-	-	0	-	0.00%
2018-10-10	0.760	-	0.880	0.760	0.760	355,000	269,800	0.7600	0.760	-	0.880	0.760	0.760	355,000	0.7600	0.00%
2018-10-09	0.760	0.540	0.880	-	-	0	0	-	0.760	0.540	0.880	-	-	0	-	0.00%
2018-10-08	0.760	0.620	0.890	-	-	0	0	-	0.760	0.620	0.890	-	-	0	-	0.00%
2018-10-05	0.760	0.620	0.840	-	-	0	0	-	0.760	0.620	0.840	-	-	0	-	0.00%
2018-10-04	0.760	0.760	0.840	0.760	0.780	40,000	31,000	0.7750	0.760	0.760	0.840	0.760	0.780	40,000	0.7750	0.00%
2018-10-03	0.760	0.760	0.890	-	-	0	0	-	0.760	0.760	0.890	-	-	0	-	1.33%
2018-10-02	0.750	0.750	0.800	0.750	0.770	20,000	15,100	0.7550	0.750	0.750	0.800	0.750	0.770	20,000	0.7550	-6.25%
2018-09-28	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2018-09-27	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2018-09-26	0.800	0.790	0.880	-	-	0	0	-	0.800	0.790	0.880	-	-	0	-	0.00%
2018-09-24	0.800	0.800	0.880	0.780	0.780	5,000	3,900	0.7800	0.800	0.800	0.880	0.780	0.780	5,000	0.7800	-10.11%
2018-09-21	0.890	0.780	0.890	0.800	0.900	115,000	93,100	0.8096	0.890	0.780	0.890	0.800	0.900	115,000	0.8096	0.00%
2018-09-20	0.890	0.780	0.890	-	-	0	0	-	0.890	0.780	0.890	-	-	0	-	0.00%
2018-09-19	0.890	0.780	0.890	0.860	0.900	1,785,000	1,594,650	0.8934	0.890	0.780	0.890	0.860	0.900	1,785,000	0.8934	4.71%
2018-09-18	0.850	0.760	0.850	0.780	0.850	110,000	92,600	0.8418	0.850	0.760	0.850	0.780	0.850	110,000	0.8418	14.86%
2018-09-17	0.740	0.660	0.850	-	-	0	0	-	0.740	0.660	0.850	-	-	0	-	0.00%
2018-09-14	0.740	0.660	0.780	-	-	0	0	-	0.740	0.660	0.780	-	-	0	-	0.00%
2018-09-13	0.740	0.660	0.750	-	-	0	0	-	0.740	0.660	0.750	-	-	0	-	0.00%
2018-09-12	0.740	0.610	0.740	-	-	0	0	-	0.740	0.610	0.740	-	-	0	-	-1.33%
2018-09-11	0.750	0.600	0.780	-	-	0	0	-	0.750	0.600	0.780	-	-	0	-	0.00%
2018-09-10	0.750	0.550	0.750	-	-	0	0	-	0.750	0.550	0.750	-	-	0	-	0.00%
2018-09-07	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2018-09-06	0.750	0.660	0.790	-	-	0	0	-	0.750	0.660	0.790	-	-	0	-	0.00%
2018-09-05	0.750	0.690	0.790	-	-	0	0	-	0.750	0.690	0.790	-	-	0	-	0.00%
2018-09-04	0.750	0.690	0.790	-	-	0	0	-	0.750	0.690	0.790	-	-	0	-	0.00%
2018-09-03	0.750	0.690	0.790	-	-	0	0	-	0.750	0.690	0.790	-	-	0	-	0.00%
2018-08-31	0.750	0.710	0.790	-	-	0	0	-	0.750	0.710	0.790	-	-	0	-	0.00%
2018-08-30	0.750	0.710	0.790	-	-	0	0	-	0.750	0.710	0.790	-	-	0	-	0.00%
2018-08-29	0.750	0.710	0.790	-	-	0	0	-	0.750	0.710	0.790	-	-	0	-	0.00%
2018-08-28	0.750	0.720	0.780	0.720	0.750	55,000	39,750	0.7227	0.750	0.720	0.780	0.720	0.750	55,000	0.7227	4.17%
2018-08-27	0.720	0.670	0.790	-	-	0	0	-	0.720	0.670	0.790	-	-	0	-	0.00%
2018-08-24	0.720	0.720	0.780	-	-	0	0	-	0.720	0.720	0.780	-	-	0	-	5.88%
2018-08-23	0.680	0.680	0.780	0.680	0.680	10,000	6,800	0.6800	0.680	0.680	0.780	0.680	0.680	10,000	0.6800	-9.33%
2018-08-22	0.750	0.700	0.780	-	-	0	0	-	0.750	0.700	0.780	-	-	0	-	0.00%
2018-08-21	0.750	0.710	0.800	0.710	0.750	10,000	7,300	0.7300	0.750	0.710	0.800	0.710	0.750	10,000	0.7300	-2.60%
2018-08-20	0.770	0.710	0.790	0.700	0.770	15,000	10,950	0.7300	0.770	0.710	0.790	0.700	0.770	15,000	0.7300	-2.53%
2018-08-17	0.790	0.720	0.830	-	-	0	0	-	0.790	0.720	0.830	-	-	0	-	0.00%
2018-08-16	0.790	0.720	0.830	-	-	0	0	-	0.790	0.720	0.830	-	-	0	-	0.00%
2018-08-15	0.790	0.720	0.830	-	-	0	0	-	0.790	0.720	0.830	-	-	0	-	0.00%
2018-08-14	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2018-08-13	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2018-08-10	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2018-08-09	0.790	0.750	0.800	0.750	0.790	400,000	314,800	0.7870	0.790	0.750	0.800	0.750	0.790	400,000	0.7870	-1.25%
2018-08-08	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2018-08-07	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2018-08-06	0.800	0.730	0.850	0.700	0.840	30,000	23,050	0.7683	0.800	0.730	0.850	0.700	0.840	30,000	0.7683	2.56%
2018-08-03	0.780	0.750	0.800	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	0.00%
2018-08-02	0.780	0.750	0.800	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	0.00%
2018-08-01	0.780	0.750	0.800	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	0.00%
2018-07-31	0.780	0.780	0.790	0.760	0.760	5,000	3,800	0.7600	0.780	0.780	0.790	0.760	0.760	5,000	0.7600	-2.50%
2018-07-30	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2018-07-27	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	-4.76%
2018-07-26	0.840	0.790	0.850	-	-	0	0	-	0.840	0.790	0.850	-	-	0	-	0.00%
2018-07-25	0.840	0.780	0.880	0.840	0.970	10,000	9,050	0.9050	0.840	0.780	0.880	0.840	0.970	10,000	0.9050	5.00%
2018-07-24	0.800	0.750	0.860	-	-	0	0	-	0.800	0.750	0.860	-	-	0	-	0.00%
2018-07-23	0.800	0.750	0.860	-	-	0	0	-	0.800	0.750	0.860	-	-	0	-	0.00%
2018-07-20	0.800	0.750	0.800	0.800	0.800	55,000	44,000	0.8000	0.800	0.750	0.800	0.800	0.800	55,000	0.8000	-3.61%
2018-07-19	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2018-07-18	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2018-07-17	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2018-07-16	0.830	0.790	0.880	-	-	0	0	-	0.830	0.790	0.880	-	-	0	-	0.00%
2018-07-13	0.830	0.790	0.840	-	-	0	0	-	0.830	0.790	0.840	-	-	0	-	0.00%
2018-07-12	0.830	0.830	0.840	0.740	0.780	15,000	11,300	0.7533	0.830	0.830	0.840	0.740	0.780	15,000	0.7533	-1.19%
2018-07-11	0.840	0.790	0.840	0.770	0.840	10,000	8,050	0.8050	0.840	0.790	0.840	0.770	0.840	10,000	0.8050	0.00%
2018-07-10	0.840	0.770	0.840	0.780	0.840	10,000	8,100	0.8100	0.840	0.770	0.840	0.780	0.840	10,000	0.8100	0.00%
2018-07-09	0.840	0.790	0.840	0.800	0.840	75,000	60,300	0.8040	0.840	0.790	0.840	0.800	0.840	75,000	0.8040	0.00%
2018-07-06	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2018-07-05	0.840	0.780	0.850	-	-	0	0	-	0.840	0.780	0.850	-	-	0	-	0.00%
2018-07-04	0.840	0.780	0.850	-	-	0	0	-	0.840	0.780	0.850	-	-	0	-	0.00%
2018-07-03	0.840	0.790	0.850	-	-	0	0	-	0.840	0.790	0.850	-	-	0	-	0.00%
2018-06-29	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	-1.18%
2018-06-28	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2018-06-27	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2018-06-26	0.850	0.800	0.850	0.830	0.850	15,000	12,550	0.8367	0.850	0.800	0.850	0.830	0.850	15,000	0.8367	1.19%
2018-06-25	0.840	0.810	0.840	0.800	0.840	30,000	24,700	0.8233	0.840	0.810	0.840	0.800	0.840	30,000	0.8233	-1.18%
2018-06-22	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2018-06-21	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	-1.16%
2018-06-20	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2018-06-19	0.860	0.840	0.870	0.850	0.880	135,000	116,000	0.8593	0.860	0.840	0.870	0.850	0.880	135,000	0.8593	0.00%
2018-06-15	0.860	0.850	0.880	0.860	0.860	10,000	8,600	0.8600	0.860	0.850	0.880	0.860	0.860	10,000	0.8600	1.18%
2018-06-14	0.850	0.850	0.880	-	-	0	0	-	0.850	0.850	0.880	-	-	0	-	0.00%
2018-06-13	0.850	0.840	0.850	0.850	0.850	10,000	8,500	0.8500	0.850	0.840	0.850	0.850	0.850	10,000	0.8500	0.00%
2018-06-12	0.850	0.850	0.880	-	-	0	0	-	0.850	0.850	0.880	-	-	0	-	0.00%
2018-06-11	0.850	0.840	0.880	-	-	0	0	-	0.850	0.840	0.880	-	-	0	-	0.00%
2018-06-08	0.850	0.840	0.890	-	-	0	0	-	0.850	0.840	0.890	-	-	0	-	0.00%
2018-06-07	0.850	0.850	0.870	0.820	0.850	770,000	639,800	0.8309	0.850	0.850	0.870	0.820	0.850	770,000	0.8309	-2.30%
2018-06-06	0.870	0.820	0.880	-	-	0	0	-	0.870	0.820	0.880	-	-	0	-	0.00%
2018-06-05	0.870	0.820	0.870	-	-	0	0	-	0.870	0.820	0.870	-	-	0	-	0.00%
2018-06-04	0.870	0.830	0.870	-	-	0	0	-	0.870	0.830	0.870	-	-	0	-	0.00%
2018-06-01	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	0.00%
2018-05-31	0.870	0.830	0.870	-	-	0	0	-	0.870	0.830	0.870	-	-	0	-	-1.14%
2018-05-30	0.880	0.820	0.890	0.790	0.880	120,000	98,550	0.8213	0.880	0.820	0.890	0.790	0.880	120,000	0.8213	3.53%
2018-05-29	0.850	0.840	0.860	0.850	0.850	10,000	8,500	0.8500	0.850	0.840	0.860	0.850	0.850	10,000	0.8500	0.00%
2018-05-28	0.850	0.850	0.860	-	-	0	0	-	0.850	0.850	0.860	-	-	0	-	0.00%
2018-05-25	0.850	0.840	0.890	-	-	0	0	-	0.850	0.840	0.890	-	-	0	-	0.00%
2018-05-24	0.850	0.840	0.850	0.850	0.850	30,000	25,500	0.8500	0.850	0.840	0.850	0.850	0.850	30,000	0.8500	0.00%
2018-05-23	0.850	0.840	0.860	0.850	0.850	5,000	4,250	0.8500	0.850	0.840	0.860	0.850	0.850	5,000	0.8500	-1.16%
2018-05-21	0.860	0.850	0.860	0.860	0.860	10,000	8,600	0.8600	0.860	0.850	0.860	0.860	0.860	10,000	0.8600	0.00%
2018-05-18	0.860	0.850	0.860	0.850	0.860	85,000	72,350	0.8512	0.860	0.850	0.860	0.850	0.860	85,000	0.8512	1.18%
2018-05-17	0.850	0.850	0.880	0.850	0.880	70,000	60,350	0.8621	0.850	0.850	0.880	0.850	0.880	70,000	0.8621	-3.41%
2018-05-16	0.880	0.870	0.880	0.850	0.880	20,000	17,300	0.8650	0.880	0.870	0.880	0.850	0.880	20,000	0.8650	0.00%
2018-05-15	0.880	0.870	0.900	-	-	0	0	-	0.880	0.870	0.900	-	-	0	-	0.00%
2018-05-14	0.880	0.870	0.880	0.880	0.880	50,000	44,000	0.8800	0.880	0.870	0.880	0.880	0.880	50,000	0.8800	-2.22%
2018-05-11	0.900	0.890	0.900	0.900	0.910	115,000	104,000	0.9043	0.900	0.890	0.900	0.900	0.910	115,000	0.9043	-1.10%
2018-05-10	0.910	0.890	0.910	-	-	0	0	-	0.910	0.890	0.910	-	-	0	-	0.00%
2018-05-09	0.910	0.900	0.910	0.900	0.930	430,000	389,900	0.9067	0.910	0.900	0.910	0.900	0.930	430,000	0.9067	0.00%
2018-05-08	0.910	0.890	0.910	0.850	0.920	2,155,000	1,861,400	0.8638	0.910	0.890	0.910	0.850	0.920	2,155,000	0.8638	7.06%
2018-05-07	0.850	0.840	0.860	0.850	0.870	3,045,000	2,589,050	0.8503	0.850	0.840	0.860	0.850	0.870	3,045,000	0.8503	-2.30%
2018-05-04	0.870	0.840	0.870	0.830	0.870	23,725,000	19,772,850	0.8334	0.870	0.840	0.870	0.830	0.870	23,725,000	0.8334	2.35%
2018-05-03	0.850	0.830	0.850	0.800	0.870	7,145,000	6,052,600	0.8471	0.850	0.830	0.850	0.800	0.870	7,145,000	0.8471	1.19%
2018-05-02	0.840	0.830	0.840	0.840	0.850	15,170,000	12,833,000	0.8459	0.840	0.830	0.840	0.840	0.850	15,170,000	0.8459	1.20%
2018-04-30	0.830	0.820	0.830	0.830	0.840	20,000	16,650	0.8325	0.830	0.820	0.830	0.830	0.840	20,000	0.8325	-2.35%
2018-04-27	0.850	0.840	0.850	0.840	0.870	830,000	706,500	0.8512	0.850	0.840	0.850	0.840	0.870	830,000	0.8512	-2.30%
2018-04-26	0.870	0.840	0.870	-	-	0	0	-	0.870	0.840	0.870	-	-	0	-	0.00%
2018-04-25	0.870	0.840	0.880	0.800	0.870	90,000	73,950	0.8217	0.870	0.840	0.880	0.800	0.870	90,000	0.8217	2.35%
2018-04-24	0.850	0.830	0.850	0.880	0.880	5,000	4,400	0.8800	0.850	0.830	0.850	0.880	0.880	5,000	0.8800	1.19%
2018-04-23	0.840	0.830	0.850	0.800	0.840	50,000	41,300	0.8260	0.840	0.830	0.850	0.800	0.840	50,000	0.8260	-1.18%
2018-04-20	0.850	0.840	0.860	0.830	0.850	55,000	45,950	0.8355	0.850	0.840	0.860	0.830	0.850	55,000	0.8355	-1.16%
2018-04-19	0.860	0.840	0.860	-	-	5,000	4,300	0.8600	0.860	0.840	0.860	-	-	5,000	0.8600	0.00%
2018-04-18	0.860	0.840	0.870	-	-	0	0	-	0.860	0.840	0.870	-	-	0	-	0.00%
2018-04-17	0.860	0.860	0.870	0.850	0.850	85,000	72,100	0.8482	0.860	0.860	0.870	0.850	0.850	85,000	0.8482	0.00%
2018-04-16	0.860	0.840	0.850	-	-	0	0	-	0.860	0.840	0.850	-	-	0	-	0.00%
2018-04-13	0.860	0.840	0.860	0.840	0.860	20,000	17,000	0.8500	0.860	0.840	0.860	0.840	0.860	20,000	0.8500	0.00%
2018-04-12	0.860	0.850	0.860	-	-	0	0	-	0.860	0.850	0.860	-	-	0	-	0.00%
2018-04-11	0.860	0.860	0.870	0.850	0.850	10,000	8,450	0.8450	0.860	0.860	0.870	0.850	0.850	10,000	0.8450	0.00%
2018-04-10	0.860	0.850	0.860	0.860	0.870	10,000	8,650	0.8650	0.860	0.850	0.860	0.860	0.870	10,000	0.8650	-1.15%
2018-04-09	0.870	0.850	0.870	0.850	0.870	155,000	131,950	0.8513	0.870	0.850	0.870	0.850	0.870	155,000	0.8513	1.16%
2018-04-06	0.860	0.850	0.860	0.800	0.890	4,680,000	3,947,150	0.8434	0.860	0.850	0.860	0.800	0.890	4,680,000	0.8434	7.50%
2018-04-04	0.800	0.780	0.810	-	-	0	0	-	0.800	0.780	0.810	-	-	0	-	0.00%
2018-04-03	0.800	0.800	0.810	-	-	0	0	-	0.800	0.800	0.810	-	-	0	-	0.00%
2018-03-29	0.800	0.780	0.820	-	-	0	0	-	0.800	0.780	0.820	-	-	0	-	0.00%
2018-03-28	0.800	0.800	0.820	0.780	0.780	5,000	3,900	0.7800	0.800	0.800	0.820	0.780	0.780	5,000	0.7800	-1.23%
2018-03-27	0.810	0.780	0.820	-	-	0	0	-	0.810	0.780	0.820	-	-	0	-	0.00%
2018-03-26	0.810	0.810	0.830	0.780	0.800	95,000	74,900	0.7884	0.810	0.810	0.830	0.780	0.800	95,000	0.7884	0.00%
2018-03-23	0.810	0.770	0.810	-	-	15,000	11,750	0.7833	0.810	0.770	0.810	-	-	15,000	0.7833	0.00%
2018-03-22	0.810	0.790	0.810	-	-	0	0	-	0.810	0.790	0.810	-	-	0	-	-1.22%
2018-03-21	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2018-03-20	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2018-03-19	0.820	0.790	0.820	0.820	0.820	65,000	53,300	0.8200	0.820	0.790	0.820	0.820	0.820	65,000	0.8200	0.00%
2018-03-16	0.820	0.780	0.820	0.830	0.830	55,000	43,900	0.7982	0.820	0.780	0.820	0.830	0.830	55,000	0.7982	0.00%
2018-03-15	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2018-03-14	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2018-03-13	0.820	0.790	0.820	0.770	0.820	20,000	15,800	0.7900	0.820	0.790	0.820	0.770	0.820	20,000	0.7900	-2.38%
2018-03-12	0.840	0.790	0.840	0.870	0.870	5,000	4,350	0.8700	0.840	0.790	0.840	0.870	0.870	5,000	0.8700	2.44%
2018-03-09	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2018-03-08	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2018-03-07	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2018-03-06	0.820	0.790	0.830	-	-	0	0	-	0.820	0.790	0.830	-	-	0	-	0.00%
2018-03-05	0.820	0.790	0.820	0.800	0.820	410,000	336,100	0.8198	0.820	0.790	0.820	0.800	0.820	410,000	0.8198	0.00%
2018-03-02	0.820	0.800	0.830	0.800	0.820	65,000	52,150	0.8023	0.820	0.800	0.830	0.800	0.820	65,000	0.8023	-2.38%
2018-03-01	0.840	0.820	0.840	-	-	0	0	-	0.840	0.820	0.840	-	-	0	-	0.00%
2018-02-28	0.840	0.810	0.840	0.810	0.850	250,000	205,000	0.8200	0.840	0.810	0.840	0.810	0.850	250,000	0.8200	-1.18%
2018-02-27	0.850	0.830	0.870	-	-	0	0	-	0.850	0.830	0.870	-	-	0	-	0.00%
2018-02-26	0.850	0.820	0.850	0.820	0.850	10,000	8,350	0.8350	0.850	0.820	0.850	0.820	0.850	10,000	0.8350	-3.41%
2018-02-23	0.880	0.820	0.880	0.830	0.880	55,000	45,900	0.8345	0.880	0.820	0.880	0.830	0.880	55,000	0.8345	0.00%
2018-02-22	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	0.00%
2018-02-21	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	0.00%
2018-02-20	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2018-02-15	0.880	0.830	0.880	0.880	0.880	20,000	17,600	0.8800	0.880	0.830	0.880	0.880	0.880	20,000	0.8800	0.00%
2018-02-14	0.880	0.830	0.880	0.830	0.880	220,000	185,850	0.8448	0.880	0.830	0.880	0.830	0.880	220,000	0.8448	6.02%
2018-02-13	0.830	0.810	0.830	0.800	0.840	195,000	159,800	0.8195	0.830	0.810	0.830	0.800	0.840	195,000	0.8195	2.47%
2018-02-12	0.810	0.790	0.830	0.810	0.810	80,000	64,800	0.8100	0.810	0.790	0.830	0.810	0.810	80,000	0.8100	2.53%
2018-02-09	0.790	0.780	0.800	0.790	0.790	45,000	35,550	0.7900	0.790	0.780	0.800	0.790	0.790	45,000	0.7900	-2.47%
2018-02-08	0.810	0.790	0.820	0.810	0.810	5,000	4,050	0.8100	0.810	0.790	0.820	0.810	0.810	5,000	0.8100	0.00%
2018-02-07	0.810	0.790	0.820	0.810	0.810	5,000	4,050	0.8100	0.810	0.790	0.820	0.810	0.810	5,000	0.8100	1.25%
2018-02-06	0.800	0.800	0.830	0.800	0.800	10,000	8,000	0.8000	0.800	0.800	0.830	0.800	0.800	10,000	0.8000	-3.61%
2018-02-05	0.830	0.810	0.840	0.770	0.830	175,000	142,200	0.8126	0.830	0.810	0.840	0.770	0.830	175,000	0.8126	5.06%
2018-02-02	0.790	0.780	0.810	0.790	0.790	25,000	19,750	0.7900	0.790	0.780	0.810	0.790	0.790	25,000	0.7900	-1.25%
2018-02-01	0.800	0.780	0.810	0.800	0.800	85,000	68,000	0.8000	0.800	0.780	0.810	0.800	0.800	85,000	0.8000	-1.23%
2018-01-31	0.810	0.800	0.820	0.810	0.810	40,000	32,400	0.8100	0.810	0.800	0.820	0.810	0.810	40,000	0.8100	0.00%
2018-01-30	0.810	0.800	0.820	0.810	0.810	70,000	56,700	0.8100	0.810	0.800	0.820	0.810	0.810	70,000	0.8100	-2.41%
2018-01-29	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
2018-01-26	0.830	0.830	0.840	-	-	0	0	-	0.830	0.830	0.840	-	-	0	-	1.22%
2018-01-25	0.820	0.810	0.830	-	-	0	0	-	0.820	0.810	0.830	-	-	0	-	0.00%
2018-01-24	0.820	0.820	0.830	-	-	0	0	-	0.820	0.820	0.830	-	-	0	-	1.23%
2018-01-23	0.810	0.810	0.840	0.810	0.810	30,000	24,300	0.8100	0.810	0.810	0.840	0.810	0.810	30,000	0.8100	0.00%
2018-01-22	0.810	0.800	0.830	0.810	0.830	130,000	105,700	0.8131	0.810	0.800	0.830	0.810	0.830	130,000	0.8131	-4.71%
2018-01-19	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2018-01-18	0.850	0.830	0.850	0.800	0.850	220,000	179,150	0.8143	0.850	0.830	0.850	0.800	0.850	220,000	0.8143	2.41%
2018-01-17	0.830	0.820	0.850	0.830	0.840	65,000	54,000	0.8308	0.830	0.820	0.850	0.830	0.840	65,000	0.8308	-3.49%
2018-01-16	0.860	0.830	0.860	0.830	0.860	35,000	29,300	0.8371	0.860	0.830	0.860	0.830	0.860	35,000	0.8371	0.00%
2018-01-15	0.860	0.830	0.860	0.860	0.860	5,000	4,300	0.8600	0.860	0.830	0.860	0.860	0.860	5,000	0.8600	0.00%
2018-01-12	0.860	0.830	0.870	0.830	0.870	110,000	91,800	0.8345	0.860	0.830	0.870	0.830	0.870	110,000	0.8345	2.38%
2018-01-11	0.840	0.830	0.860	-	-	0	0	-	0.840	0.830	0.860	-	-	0	-	0.00%
2018-01-10	0.840	0.840	0.850	0.840	0.840	50,000	42,000	0.8400	0.840	0.840	0.850	0.840	0.840	50,000	0.8400	-2.33%
2018-01-09	0.860	0.850	0.870	-	-	0	0	-	0.860	0.850	0.870	-	-	0	-	0.00%
2018-01-08	0.860	0.860	0.870	0.840	0.860	45,000	38,300	0.8511	0.860	0.860	0.870	0.840	0.860	45,000	0.8511	0.00%
2018-01-05	0.860	0.840	0.870	-	-	0	0	-	0.860	0.840	0.870	-	-	0	-	0.00%
2018-01-04	0.860	0.830	0.860	0.830	0.860	45,000	37,800	0.8400	0.860	0.830	0.860	0.830	0.860	45,000	0.8400	0.00%
2018-01-03	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	-1.15%
2018-01-02	0.870	0.840	0.870	0.800	0.870	325,000	264,050	0.8125	0.870	0.840	0.870	0.800	0.870	325,000	0.8125	-1.14%
2017-12-29	0.880	0.860	0.880	0.870	0.880	105,000	91,900	0.8752	0.880	0.860	0.880	0.870	0.880	105,000	0.8752	0.00%
2017-12-28	0.880	0.860	0.880	0.870	0.940	200,000	175,050	0.8753	0.880	0.860	0.880	0.870	0.940	200,000	0.8753	-2.22%
2017-12-27	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2017-12-22	0.900	0.860	0.900	0.850	0.920	1,030,000	912,900	0.8863	0.900	0.860	0.900	0.850	0.920	1,030,000	0.8863	3.45%
2017-12-21	0.870	0.850	0.880	0.800	0.870	690,000	582,750	0.8446	0.870	0.850	0.880	0.800	0.870	690,000	0.8446	2.35%
2017-12-20	0.850	0.820	0.850	0.850	0.850	25,000	21,150	0.8460	0.850	0.820	0.850	0.850	0.850	25,000	0.8460	3.66%
2017-12-19	0.820	0.820	0.840	0.800	0.820	70,000	56,400	0.8057	0.820	0.820	0.840	0.800	0.820	70,000	0.8057	0.00%
2017-12-18	0.820	0.800	0.840	-	-	0	0	-	0.820	0.800	0.840	-	-	0	-	0.00%
2017-12-15	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2017-12-14	0.820	0.800	0.820	0.800	0.820	50,000	40,600	0.8120	0.820	0.800	0.820	0.800	0.820	50,000	0.8120	2.50%
2017-12-13	0.800	0.780	0.810	0.780	0.810	215,000	171,050	0.7956	0.800	0.780	0.810	0.780	0.810	215,000	0.7956	5.26%
2017-12-12	0.760	0.760	0.780	0.730	0.760	25,000	18,850	0.7540	0.760	0.760	0.780	0.730	0.760	25,000	0.7540	4.11%
2017-12-11	0.730	0.720	0.750	0.700	0.730	125,000	90,050	0.7204	0.730	0.720	0.750	0.700	0.730	125,000	0.7204	4.29%
2017-12-08	0.700	0.660	0.740	0.700	0.760	835,000	607,450	0.7275	0.700	0.660	0.740	0.700	0.760	835,000	0.7275	-7.89%
2017-12-07	0.760	0.740	0.770	0.760	0.760	200,000	152,000	0.7600	0.760	0.740	0.770	0.760	0.760	200,000	0.7600	-1.30%
2017-12-06	0.770	0.770	0.790	0.770	0.790	360,000	279,000	0.7750	0.770	0.770	0.790	0.770	0.790	360,000	0.7750	0.00%
2017-12-05	0.770	0.770	0.780	0.770	0.770	170,000	130,900	0.7700	0.770	0.770	0.780	0.770	0.770	170,000	0.7700	-1.28%
2017-12-04	0.780	0.770	0.780	0.770	0.780	610,000	469,800	0.7702	0.780	0.770	0.780	0.770	0.780	610,000	0.7702	-1.27%
2017-12-01	0.790	0.790	0.810	0.780	0.780	50,000	39,000	0.7800	0.790	0.790	0.810	0.780	0.780	50,000	0.7800	-1.25%
2017-11-30	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	0.00%
2017-11-29	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2017-11-28	0.800	0.790	0.810	0.780	0.800	20,000	15,800	0.7900	0.800	0.790	0.810	0.780	0.800	20,000	0.7900	-1.23%
2017-11-27	0.810	0.780	0.830	-	-	0	0	-	0.810	0.780	0.830	-	-	0	-	0.00%
2017-11-24	0.810	0.800	0.830	-	-	0	0	-	0.810	0.800	0.830	-	-	0	-	0.00%
2017-11-23	0.810	0.800	0.840	-	-	0	0	-	0.810	0.800	0.840	-	-	0	-	0.00%
2017-11-22	0.810	0.800	0.820	0.760	0.800	155,000	122,550	0.7906	0.810	0.800	0.820	0.760	0.800	155,000	0.7906	0.00%
2017-11-21	0.810	0.800	0.820	0.810	0.810	50,000	40,500	0.8100	0.810	0.800	0.820	0.810	0.810	50,000	0.8100	-1.22%
2017-11-20	0.820	0.820	0.830	0.800	0.820	240,000	193,900	0.8079	0.820	0.820	0.830	0.800	0.820	240,000	0.8079	0.00%
2017-11-17	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2017-11-16	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2017-11-15	0.820	0.810	0.840	0.820	0.840	265,000	219,300	0.8275	0.820	0.810	0.840	0.820	0.840	265,000	0.8275	-2.38%
2017-11-14	0.840	0.840	0.850	0.840	0.840	20,000	16,800	0.8400	0.840	0.840	0.850	0.840	0.840	20,000	0.8400	1.20%
2017-11-13	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2017-11-10	0.830	0.820	0.840	-	-	10,000	8,300	0.8300	0.830	0.820	0.840	-	-	10,000	0.8300	0.00%
2017-11-09	0.830	0.810	0.840	0.830	0.830	60,000	49,800	0.8300	0.830	0.810	0.840	0.830	0.830	60,000	0.8300	-1.19%
2017-11-08	0.840	0.830	0.860	0.810	0.850	120,000	100,700	0.8392	0.840	0.830	0.860	0.810	0.850	120,000	0.8392	-1.18%
2017-11-07	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	-1.16%
2017-11-06	0.860	0.840	0.860	0.810	0.860	25,000	21,250	0.8500	0.860	0.840	0.860	0.810	0.860	25,000	0.8500	1.18%
2017-11-03	0.850	0.840	0.860	0.770	0.850	220,000	184,100	0.8368	0.850	0.840	0.860	0.770	0.850	220,000	0.8368	0.00%
2017-11-02	0.850	0.840	0.850	0.840	0.850	35,000	29,450	0.8414	0.850	0.840	0.850	0.840	0.850	35,000	0.8414	1.19%
2017-11-01	0.840	0.840	0.850	0.820	0.830	80,000	65,950	0.8244	0.840	0.840	0.850	0.820	0.830	80,000	0.8244	12.00%
2017-10-31	0.750	0.750	0.850	0.740	0.880	505,000	426,350	0.8443	0.750	0.750	0.850	0.740	0.880	505,000	0.8443	-12.79%
2017-10-30	0.860	0.850	0.860	0.860	0.860	5,000	4,300	0.8600	0.860	0.850	0.860	0.860	0.860	5,000	0.8600	-1.15%
2017-10-27	0.870	0.860	0.870	0.860	0.870	205,000	176,350	0.8602	0.870	0.860	0.870	0.860	0.870	205,000	0.8602	1.16%
2017-10-26	0.860	0.850	0.870	0.860	0.870	105,000	90,850	0.8652	0.860	0.850	0.870	0.860	0.870	105,000	0.8652	-1.15%
2017-10-25	0.870	0.860	0.880	0.860	0.880	580,000	501,350	0.8644	0.870	0.860	0.880	0.860	0.880	580,000	0.8644	-1.14%
2017-10-24	0.880	0.870	0.880	0.860	0.890	480,000	417,100	0.8690	0.880	0.870	0.880	0.860	0.890	480,000	0.8690	0.00%
2017-10-23	0.880	0.860	0.880	0.870	0.900	295,000	258,450	0.8761	0.880	0.860	0.880	0.870	0.900	295,000	0.8761	1.15%
2017-10-20	0.870	0.840	0.870	0.840	0.900	475,000	409,300	0.8617	0.870	0.840	0.870	0.840	0.900	475,000	0.8617	0.00%
2017-10-19	0.870	0.850	0.870	0.850	0.870	310,000	266,750	0.8605	0.870	0.850	0.870	0.850	0.870	310,000	0.8605	1.16%
2017-10-18	0.860	0.830	0.860	0.840	0.870	215,000	182,900	0.8507	0.860	0.830	0.860	0.840	0.870	215,000	0.8507	-1.15%
2017-10-17	0.870	0.840	0.870	0.820	0.870	720,000	616,050	0.8556	0.870	0.840	0.870	0.820	0.870	720,000	0.8556	3.57%
2017-10-16	0.840	0.830	0.840	0.840	0.860	105,000	88,300	0.8410	0.840	0.830	0.840	0.840	0.860	105,000	0.8410	-1.18%
2017-10-13	0.850	0.840	0.850	0.850	0.900	230,000	197,000	0.8565	0.850	0.840	0.850	0.850	0.900	230,000	0.8565	0.00%
2017-10-12	0.850	0.840	0.850	0.840	0.860	230,000	196,500	0.8543	0.850	0.840	0.850	0.840	0.860	230,000	0.8543	-1.16%
2017-10-11	0.860	0.830	0.860	0.840	0.860	320,000	271,000	0.8469	0.860	0.830	0.860	0.840	0.860	320,000	0.8469	1.18%
2017-10-10	0.850	0.830	0.850	0.830	0.850	435,000	363,900	0.8366	0.850	0.830	0.850	0.830	0.850	435,000	0.8366	2.41%
2017-10-09	0.830	0.830	0.850	0.800	0.840	310,000	260,000	0.8387	0.830	0.830	0.850	0.800	0.840	310,000	0.8387	3.75%
2017-10-06	0.800	0.800	0.810	0.780	0.810	370,000	291,200	0.7870	0.800	0.800	0.810	0.780	0.810	370,000	0.7870	1.27%
2017-10-04	0.790	0.790	0.820	0.790	0.800	100,000	79,050	0.7905	0.790	0.790	0.820	0.790	0.800	100,000	0.7905	-2.47%
2017-10-03	0.810	0.800	0.810	0.790	0.810	190,000	151,200	0.7958	0.810	0.800	0.810	0.790	0.810	190,000	0.7958	3.85%
2017-09-29	0.780	0.780	0.810	0.780	0.840	1,000,000	803,800	0.8038	0.780	0.780	0.810	0.780	0.840	1,000,000	0.8038	-2.50%
2017-09-28	0.800	0.780	0.810	0.790	0.810	1,335,000	1,045,100	0.7828	0.800	0.780	0.810	0.790	0.810	1,335,000	0.7828	3.90%
2017-09-27	0.770	0.780	0.790	0.770	0.770	10,000	7,700	0.7700	0.770	0.780	0.790	0.770	0.770	10,000	0.7700	-2.53%
2017-09-26	0.790	0.770	0.800	0.780	0.790	110,000	86,700	0.7882	0.790	0.770	0.800	0.780	0.790	110,000	0.7882	0.00%
2017-09-25	0.790	0.790	0.800	0.770	0.790	10,000	7,800	0.7800	0.790	0.790	0.800	0.770	0.790	10,000	0.7800	2.60%
2017-09-22	0.770	0.770	0.790	0.770	0.770	90,000	69,300	0.7700	0.770	0.770	0.790	0.770	0.770	90,000	0.7700	0.00%
2017-09-21	0.770	0.770	0.800	0.760	0.770	105,000	80,300	0.7648	0.770	0.770	0.800	0.760	0.770	105,000	0.7648	1.32%
2017-09-20	0.760	0.760	0.770	0.760	0.770	210,000	161,600	0.7695	0.760	0.760	0.770	0.760	0.770	210,000	0.7695	-1.30%
2017-09-19	0.770	0.770	0.800	0.770	0.770	5,000	3,850	0.7700	0.770	0.770	0.800	0.770	0.770	5,000	0.7700	0.00%
2017-09-18	0.770	0.770	0.800	0.770	0.770	330,000	254,100	0.7700	0.770	0.770	0.800	0.770	0.770	330,000	0.7700	-1.28%
2017-09-15	0.780	0.770	0.790	0.770	0.780	225,000	174,400	0.7751	0.780	0.770	0.790	0.770	0.780	225,000	0.7751	0.00%
2017-09-14	0.780	0.770	0.780	0.780	0.780	20,000	15,600	0.7800	0.780	0.770	0.780	0.780	0.780	20,000	0.7800	0.00%
2017-09-13	0.780	0.780	0.790	0.770	0.780	375,000	288,800	0.7701	0.780	0.780	0.790	0.770	0.780	375,000	0.7701	-1.27%
2017-09-12	0.790	0.770	0.800	0.780	0.790	30,000	23,650	0.7883	0.790	0.770	0.800	0.780	0.790	30,000	0.7883	1.28%
2017-09-11	0.780	0.780	0.790	0.780	0.780	5,000	3,900	0.7800	0.780	0.780	0.790	0.780	0.780	5,000	0.7800	0.00%
2017-09-08	0.780	0.780	0.790	0.770	0.770	60,000	46,200	0.7700	0.780	0.780	0.790	0.770	0.770	60,000	0.7700	2.63%
2017-09-07	0.760	0.760	0.780	0.760	0.760	5,000	3,800	0.7600	0.760	0.760	0.780	0.760	0.760	5,000	0.7600	0.00%
2017-09-06	0.760	0.760	0.780	0.760	0.770	10,000	7,650	0.7650	0.760	0.760	0.780	0.760	0.770	10,000	0.7650	0.00%
2017-09-05	0.760	0.760	0.780	0.760	0.760	130,000	98,800	0.7600	0.760	0.760	0.780	0.760	0.760	130,000	0.7600	0.00%
2017-09-04	0.760	0.760	0.790	0.750	0.760	175,000	132,650	0.7580	0.760	0.760	0.790	0.750	0.760	175,000	0.7580	-1.30%
2017-09-01	0.770	0.760	0.780	0.760	0.790	260,000	200,950	0.7729	0.770	0.760	0.780	0.760	0.790	260,000	0.7729	4.05%
2017-08-31	0.790	0.790	0.810	0.790	0.810	285,000	228,300	0.8011	0.740	0.740	0.759	0.740	0.759	304,257	0.7504	-1.25%
2017-08-30	0.800	0.800	0.820	-	-	15,000	12,000	0.8000	0.749	0.749	0.768	-	-	16,014	0.7494	1.27%
2017-08-29	0.790	0.780	0.790	-	-	3,255,000	2,538,900	0.7800	0.740	0.731	0.740	-	-	3,474,932	0.7306	-1.25%
2017-08-28	0.800	0.780	0.800	-	-	0	0	-	0.749	0.731	0.749	-	-	0	-	0.00%
2017-08-25	0.800	0.780	0.810	0.780	0.800	380,000	302,000	0.7947	0.749	0.731	0.759	0.731	0.749	405,676	0.7444	0.00%
2017-08-24	0.800	0.790	0.800	-	-	0	0	-	0.749	0.740	0.749	-	-	0	-	0.00%
2017-08-22	0.800	0.780	0.810	0.790	0.800	3,085,000	2,407,500	0.7804	0.749	0.731	0.759	0.740	0.749	3,293,446	0.7310	3.90%
2017-08-21	0.770	0.770	0.800	-	-	0	0	-	0.721	0.721	0.749	-	-	0	-	0.00%
2017-08-18	0.770	0.770	0.800	-	-	0	0	-	0.721	0.721	0.749	-	-	0	-	0.00%
2017-08-17	0.770	0.770	0.790	0.750	0.790	110,000	85,550	0.7777	0.721	0.721	0.740	0.703	0.740	117,432	0.7285	1.32%
2017-08-16	0.760	0.760	0.780	0.760	0.780	75,000	57,100	0.7613	0.712	0.712	0.731	0.712	0.731	80,068	0.7131	1.33%
2017-08-15	0.750	0.750	0.780	0.750	0.800	80,000	61,100	0.7638	0.703	0.703	0.731	0.703	0.749	85,405	0.7154	-2.60%
2017-08-14	0.770	0.770	0.790	0.760	0.830	320,000	251,800	0.7869	0.721	0.721	0.740	0.712	0.777	341,622	0.7371	0.00%
2017-08-11	0.770	0.770	0.790	0.740	0.790	110,000	85,700	0.7791	0.721	0.721	0.740	0.693	0.740	117,432	0.7298	-3.75%
2017-08-10	0.800	0.770	0.800	0.760	0.800	90,000	71,650	0.7961	0.749	0.721	0.749	0.712	0.749	96,081	0.7457	-1.23%
2017-08-09	0.810	0.800	0.830	-	-	0	0	-	0.759	0.749	0.777	-	-	0	-	0.00%
2017-08-08	0.810	0.810	0.820	0.810	0.810	95,000	76,950	0.8100	0.759	0.759	0.768	0.759	0.759	101,419	0.7587	-2.41%
2017-08-07	0.830	0.810	0.850	0.800	0.830	145,000	117,600	0.8110	0.777	0.759	0.796	0.749	0.777	154,797	0.7597	0.00%
2017-08-04	0.830	0.800	0.830	0.810	0.830	30,000	24,400	0.8133	0.777	0.749	0.777	0.759	0.777	32,027	0.7619	2.47%
2017-08-03	0.810	0.800	0.830	0.800	0.810	35,000	28,100	0.8029	0.759	0.749	0.777	0.749	0.759	37,365	0.7520	1.25%
2017-08-02	0.800	0.800	0.810	0.800	0.810	70,000	56,150	0.8021	0.749	0.749	0.759	0.749	0.759	74,730	0.7514	0.00%
2017-08-01	0.800	0.800	0.810	0.790	0.820	165,000	132,800	0.8048	0.749	0.749	0.759	0.740	0.768	176,149	0.7539	-1.23%
2017-07-31	0.810	0.810	0.820	0.800	0.820	135,000	108,550	0.8041	0.759	0.759	0.768	0.749	0.768	144,122	0.7532	1.25%
2017-07-28	0.800	0.790	0.810	0.800	0.800	30,000	24,000	0.8000	0.749	0.740	0.759	0.749	0.749	32,027	0.7494	0.00%
2017-07-27	0.800	0.780	0.800	0.800	0.810	25,000	20,150	0.8060	0.749	0.731	0.749	0.749	0.759	26,689	0.7550	0.00%
2017-07-26	0.800	0.800	0.810	0.800	0.810	75,000	60,700	0.8093	0.749	0.749	0.759	0.749	0.759	80,068	0.7581	-1.23%
2017-07-25	0.810	0.780	0.830	-	-	0	0	-	0.759	0.731	0.777	-	-	0	-	0.00%
2017-07-24	0.810	0.810	0.830	0.810	0.820	235,000	190,450	0.8104	0.759	0.759	0.777	0.759	0.768	250,878	0.7591	1.25%
2017-07-21	0.800	0.800	0.830	0.800	0.830	375,000	306,300	0.8168	0.749	0.749	0.777	0.749	0.777	400,338	0.7651	-1.23%
2017-07-20	0.810	0.800	0.830	0.780	0.820	60,000	48,350	0.8058	0.759	0.749	0.777	0.731	0.768	64,054	0.7548	0.00%
2017-07-19	0.810	0.810	0.830	0.810	0.810	20,000	16,200	0.8100	0.759	0.759	0.777	0.759	0.759	21,351	0.7587	-1.22%
2017-07-18	0.820	0.820	0.840	0.820	0.820	25,000	20,500	0.8200	0.768	0.768	0.787	0.768	0.768	26,689	0.7681	-1.20%
2017-07-17	0.830	0.820	0.830	0.830	0.830	40,000	33,200	0.8300	0.777	0.768	0.777	0.777	0.777	42,703	0.7775	0.00%
2017-07-14	0.830	0.820	0.830	0.830	0.830	30,000	24,900	0.8300	0.777	0.768	0.777	0.777	0.777	32,027	0.7775	0.00%
2017-07-13	0.830	0.830	0.850	0.830	0.840	80,000	66,950	0.8369	0.777	0.777	0.796	0.777	0.787	85,405	0.7839	1.22%
2017-07-12	0.820	0.820	0.850	0.820	0.820	5,000	4,100	0.8200	0.768	0.768	0.796	0.768	0.768	5,338	0.7681	0.00%
2017-07-11	0.820	0.820	0.840	0.820	0.860	2,890,000	2,431,700	0.8414	0.768	0.768	0.787	0.768	0.806	3,085,270	0.7882	-1.20%
2017-07-10	0.830	0.820	0.840	0.820	0.860	125,000	104,950	0.8396	0.777	0.768	0.787	0.768	0.806	133,446	0.7865	-1.19%
2017-07-07	0.840	0.820	0.840	0.820	0.840	130,000	107,000	0.8231	0.787	0.768	0.787	0.768	0.787	138,784	0.7710	0.00%
2017-07-06	0.840	0.800	0.840	0.800	0.840	230,000	187,250	0.8141	0.787	0.749	0.787	0.749	0.787	245,541	0.7626	6.33%
2017-07-05	0.790	0.790	0.800	0.790	0.810	160,000	127,050	0.7941	0.740	0.740	0.749	0.740	0.759	170,811	0.7438	-2.47%
2017-07-04	0.810	0.810	0.820	0.800	0.850	4,505,000	3,695,600	0.8203	0.759	0.759	0.768	0.749	0.796	4,809,392	0.7684	1.25%
2017-07-03	0.800	0.770	0.820	-	-	0	0	-	0.749	0.721	0.768	-	-	0	-	0.00%
2017-06-30	0.800	0.750	0.820	-	-	0	0	-	0.749	0.703	0.768	-	-	0	-	0.00%
2017-06-29	0.800	0.800	0.820	0.790	0.830	460,000	368,500	0.8011	0.749	0.749	0.768	0.740	0.777	491,081	0.7504	2.56%
2017-06-28	0.780	0.780	0.820	0.770	0.810	120,000	96,650	0.8054	0.731	0.731	0.768	0.721	0.759	128,108	0.7544	-3.70%
2017-06-27	0.810	0.810	0.840	0.810	0.850	160,000	132,300	0.8269	0.759	0.759	0.787	0.759	0.796	170,811	0.7745	-5.81%
2017-06-26	0.860	0.850	0.860	0.860	0.860	40,000	34,400	0.8600	0.806	0.796	0.806	0.806	0.806	42,703	0.8056	0.00%
2017-06-23	0.860	0.860	0.870	0.850	0.850	45,000	38,250	0.8500	0.806	0.806	0.815	0.796	0.796	48,041	0.7962	1.18%
2017-06-22	0.850	0.850	0.860	0.840	0.850	25,000	21,000	0.8400	0.796	0.796	0.806	0.787	0.796	26,689	0.7868	-2.30%
2017-06-21	0.870	0.860	0.870	-	-	0	0	-	0.815	0.806	0.815	-	-	0	-	0.00%
2017-06-20	0.870	0.840	0.870	0.850	0.870	1,080,000	928,700	0.8599	0.815	0.787	0.815	0.796	0.815	1,152,973	0.8055	1.16%
2017-06-19	0.860	0.860	0.870	0.860	0.870	420,000	365,250	0.8696	0.806	0.806	0.815	0.806	0.815	448,378	0.8146	0.00%
2017-06-16	0.860	0.850	0.880	0.850	0.870	70,000	60,250	0.8607	0.806	0.796	0.824	0.796	0.815	74,730	0.8062	-1.15%
2017-06-15	0.870	0.870	0.890	0.860	0.870	90,000	77,850	0.8650	0.815	0.815	0.834	0.806	0.815	96,081	0.8103	-3.33%
2017-06-14	0.900	0.880	0.900	0.870	0.930	190,000	169,400	0.8916	0.843	0.824	0.843	0.815	0.871	202,838	0.8351	3.45%
2017-06-13	0.870	0.840	0.870	-	-	0	0	-	0.815	0.787	0.815	-	-	0	-	0.00%
2017-06-12	0.870	0.860	0.870	0.860	0.880	3,545,000	3,083,900	0.8699	0.815	0.806	0.815	0.806	0.824	3,784,527	0.8149	-3.33%
2017-06-09	0.900	0.870	0.900	-	-	0	0	-	0.843	0.815	0.843	-	-	0	-	0.00%
2017-06-08	0.900	0.880	0.900	0.880	0.900	825,000	734,050	0.8898	0.843	0.824	0.843	0.824	0.843	880,743	0.8334	2.27%
2017-06-07	0.880	0.880	0.890	0.880	0.890	130,000	114,900	0.8838	0.824	0.824	0.834	0.824	0.834	138,784	0.8279	0.00%
2017-06-06	0.880	0.830	0.890	-	-	0	0	-	0.824	0.777	0.834	-	-	0	-	0.00%
2017-06-05	0.880	0.880	0.890	0.880	0.880	40,000	35,200	0.8800	0.824	0.824	0.834	0.824	0.824	42,703	0.8243	0.00%
2017-06-02	0.880	0.880	0.890	0.870	0.890	430,000	379,900	0.8835	0.824	0.824	0.834	0.815	0.834	459,054	0.8276	1.15%
2017-06-01	0.870	0.870	0.890	0.870	0.880	60,000	52,700	0.8783	0.815	0.815	0.834	0.815	0.824	64,054	0.8227	0.00%
2017-05-31	0.870	0.870	0.880	0.860	0.880	1,540,000	1,327,100	0.8618	0.815	0.815	0.824	0.806	0.824	1,644,054	0.8072	0.00%
2017-05-29	0.870	0.870	0.880	0.860	0.890	1,065,000	918,350	0.8623	0.815	0.815	0.824	0.806	0.834	1,136,959	0.8077	0.00%
2017-05-26	0.870	0.850	0.870	0.850	0.870	80,000	68,100	0.8513	0.815	0.796	0.815	0.796	0.815	85,405	0.7974	0.00%
2017-05-25	0.870	0.850	0.890	-	-	0	0	-	0.815	0.796	0.834	-	-	0	-	0.00%
2017-05-24	0.870	0.860	0.880	0.870	0.870	70,000	60,900	0.8700	0.815	0.806	0.824	0.815	0.815	74,730	0.8149	0.00%
2017-05-23	0.870	0.870	0.880	0.870	0.870	220,000	191,400	0.8700	0.815	0.815	0.824	0.815	0.815	234,865	0.8149	0.00%
2017-05-22	0.870	0.870	0.890	0.870	0.870	20,000	17,400	0.8700	0.815	0.815	0.834	0.815	0.815	21,351	0.8149	-3.33%
2017-05-19	0.900	0.870	0.900	0.850	0.900	350,000	302,800	0.8651	0.843	0.815	0.843	0.796	0.843	373,649	0.8104	1.12%
2017-05-18	0.890	0.870	0.890	0.870	0.890	305,000	266,800	0.8748	0.834	0.815	0.834	0.815	0.834	325,608	0.8194	0.00%
2017-05-17	0.890	0.870	0.890	0.860	0.890	1,245,000	1,088,850	0.8746	0.834	0.815	0.834	0.806	0.834	1,329,122	0.8192	0.00%
2017-05-16	0.890	0.870	0.890	0.870	0.910	215,000	192,050	0.8933	0.834	0.815	0.834	0.815	0.852	229,527	0.8367	-2.20%
2017-05-15	0.910	0.890	0.910	0.900	0.910	40,000	36,350	0.9088	0.852	0.834	0.852	0.843	0.852	42,703	0.8512	0.00%
2017-05-12	0.910	0.890	0.910	0.890	0.910	55,000	49,550	0.9009	0.852	0.834	0.852	0.834	0.852	58,716	0.8439	2.25%
2017-05-11	0.890	0.870	0.890	-	-	10,000	8,700	0.8700	0.834	0.815	0.834	-	-	10,676	0.8149	0.00%
2017-05-10	0.890	0.880	0.900	0.890	0.900	235,000	210,150	0.8943	0.834	0.824	0.843	0.834	0.843	250,878	0.8377	-1.11%
2017-05-09	0.900	0.900	0.920	0.900	0.910	170,000	154,400	0.9082	0.843	0.843	0.862	0.843	0.852	181,486	0.8508	-1.10%
2017-05-08	0.910	0.900	0.920	0.900	0.910	65,000	59,000	0.9077	0.852	0.843	0.862	0.843	0.852	69,392	0.8502	1.11%
2017-05-05	0.900	0.900	0.920	0.900	0.900	65,000	58,500	0.9000	0.843	0.843	0.862	0.843	0.843	69,392	0.8430	-2.17%
2017-05-04	0.920	0.910	0.920	0.900	0.930	55,000	49,850	0.9064	0.862	0.852	0.862	0.843	0.871	58,716	0.8490	2.22%
2017-05-02	0.900	0.900	0.910	0.900	0.910	25,000	22,700	0.9080	0.843	0.843	0.852	0.843	0.852	26,689	0.8505	-1.10%
2017-04-28	0.910	0.910	0.920	0.900	0.910	85,000	77,500	0.9118	0.852	0.852	0.862	0.843	0.852	90,743	0.8541	-1.09%
2017-04-27	0.920	0.890	0.920	0.890	0.920	355,000	317,600	0.8946	0.862	0.834	0.862	0.834	0.862	378,986	0.8380	3.37%
2017-04-26	0.890	0.890	0.900	0.890	0.900	920,000	818,850	0.8901	0.834	0.834	0.843	0.834	0.843	982,162	0.8337	-1.11%
2017-04-25	0.900	0.890	0.900	0.890	0.900	70,000	62,600	0.8943	0.843	0.834	0.843	0.834	0.843	74,730	0.8377	-2.17%
2017-04-24	0.920	0.900	0.920	0.890	0.920	400,000	359,500	0.8988	0.862	0.843	0.862	0.834	0.862	427,027	0.8419	4.55%
2017-04-21	0.880	0.880	0.900	0.870	0.880	145,000	126,550	0.8728	0.824	0.824	0.843	0.815	0.824	154,797	0.8175	1.15%
2017-04-20	0.870	0.870	0.880	0.860	0.870	325,000	282,250	0.8685	0.815	0.815	0.824	0.806	0.815	346,959	0.8135	-1.14%
2017-04-19	0.880	0.880	0.890	0.870	0.890	605,000	532,800	0.8807	0.824	0.824	0.834	0.815	0.834	645,878	0.8249	-2.22%
2017-04-18	0.900	0.880	0.900	0.880	0.950	4,010,000	3,645,750	0.9092	0.843	0.824	0.843	0.824	0.890	4,280,946	0.8516	-4.26%
2017-04-13	0.940	0.930	0.940	0.930	0.960	350,000	328,300	0.9380	0.881	0.871	0.881	0.871	0.899	373,649	0.8786	-1.05%
2017-04-12	0.950	0.940	0.950	0.940	0.960	705,000	663,200	0.9407	0.890	0.881	0.890	0.881	0.899	752,635	0.8812	0.00%
2017-04-11	0.950	0.940	0.950	0.940	0.980	2,145,000	2,025,550	0.9443	0.890	0.881	0.890	0.881	0.918	2,289,932	0.8845	-1.04%
2017-04-10	0.960	0.950	0.960	0.950	0.970	4,365,000	4,188,750	0.9596	0.899	0.890	0.899	0.890	0.909	4,659,932	0.8989	0.00%
2017-04-07	0.960	0.940	0.960	0.930	0.960	615,000	580,500	0.9439	0.899	0.881	0.899	0.871	0.899	656,554	0.8842	1.05%
2017-04-06	0.950	0.940	0.950	0.940	0.960	4,875,000	4,630,100	0.9498	0.890	0.881	0.890	0.881	0.899	5,204,392	0.8897	-1.04%
2017-04-05	0.960	0.940	0.960	0.940	0.970	1,810,000	1,721,750	0.9512	0.899	0.881	0.899	0.881	0.909	1,932,297	0.8910	0.00%
2017-04-03	0.960	0.950	0.960	0.950	0.970	800,000	763,950	0.9549	0.899	0.890	0.899	0.890	0.909	854,054	0.8945	0.00%
2017-03-31	0.960	0.950	0.960	0.930	0.990	4,205,000	4,005,900	0.9527	0.899	0.890	0.899	0.871	0.927	4,489,122	0.8924	0.00%
2017-03-30	0.960	0.950	0.960	0.950	1.010	9,080,000	8,860,200	0.9758	0.899	0.890	0.899	0.890	0.946	9,693,514	0.9140	1.05%
2017-03-29	0.950	0.940	0.950	0.910	0.970	3,255,000	3,066,850	0.9422	0.890	0.881	0.890	0.852	0.909	3,474,932	0.8826	4.40%
2017-03-28	0.910	0.910	0.920	0.890	0.910	1,235,000	1,115,650	0.9034	0.852	0.852	0.862	0.834	0.852	1,318,446	0.8462	2.25%
2017-03-27	0.890	0.890	0.900	0.850	0.890	2,385,000	2,112,850	0.8859	0.834	0.834	0.843	0.796	0.834	2,546,149	0.8298	0.00%
2017-03-24	0.890	0.890	0.900	0.890	0.920	2,980,000	2,676,500	0.8982	0.834	0.834	0.843	0.834	0.862	3,181,351	0.8413	-1.11%
2017-03-23	0.900	0.890	0.900	0.840	0.920	8,220,000	7,341,200	0.8931	0.843	0.834	0.843	0.787	0.862	8,775,405	0.8366	7.14%
2017-03-22	0.840	0.840	0.850	0.830	0.850	2,160,000	1,807,750	0.8369	0.787	0.787	0.796	0.777	0.796	2,305,946	0.7840	0.00%
2017-03-21	0.840	0.840	0.850	0.820	0.850	2,640,000	2,198,100	0.8326	0.787	0.787	0.796	0.768	0.796	2,818,378	0.7799	2.44%
2017-03-20	0.820	0.820	0.830	0.810	0.840	2,175,000	1,798,000	0.8267	0.768	0.768	0.777	0.759	0.787	2,321,959	0.7743	0.00%
2017-03-17	0.820	0.820	0.830	0.810	0.850	1,545,000	1,274,700	0.8250	0.768	0.768	0.777	0.759	0.796	1,649,392	0.7728	-2.38%
2017-03-16	0.840	0.840	0.850	0.810	0.860	4,810,000	4,033,550	0.8386	0.787	0.787	0.796	0.759	0.806	5,135,000	0.7855	5.00%
2017-03-15	0.800	0.800	0.810	0.790	0.820	2,950,000	2,377,900	0.8061	0.749	0.749	0.759	0.740	0.768	3,149,324	0.7551	1.27%
2017-03-14	0.790	0.780	0.790	0.780	0.800	1,510,000	1,192,950	0.7900	0.740	0.731	0.740	0.731	0.749	1,612,027	0.7400	0.00%
2017-03-13	0.790	0.790	0.800	0.780	0.800	1,555,000	1,224,950	0.7877	0.740	0.740	0.749	0.731	0.749	1,660,068	0.7379	1.28%
2017-03-10	0.780	0.780	0.790	0.780	0.830	5,140,000	4,124,250	0.8024	0.731	0.731	0.740	0.731	0.777	5,487,297	0.7516	-2.50%
2017-03-09	0.800	0.790	0.800	0.780	0.830	10,205,000	8,182,450	0.8018	0.749	0.740	0.749	0.731	0.777	10,894,527	0.7511	3.90%
2017-03-08	0.770	0.770	0.780	0.710	0.810	13,050,000	9,921,100	0.7602	0.721	0.721	0.731	0.665	0.759	13,931,757	0.7121	10.00%
2017-03-07	0.700	0.730	0.740	0.670	0.730	6,650,000	4,737,050	0.7123	0.656	0.684	0.693	0.628	0.684	7,099,324	0.6673	7.69%
2017-03-06	0.650	0.650	0.700	0.650	0.690	400,000	270,450	0.6761	0.609	0.609	0.656	0.609	0.646	427,027	0.6333	-1.52%
2017-03-03	0.660	0.660	0.680	0.640	0.670	4,445,000	2,869,700	0.6456	0.618	0.618	0.637	0.599	0.628	4,745,338	0.6047	-1.49%
2017-03-02	0.670	0.670	0.680	0.670	0.680	440,000	296,750	0.6744	0.628	0.628	0.637	0.628	0.637	469,730	0.6317	1.52%
2017-03-01	0.660	0.660	0.700	0.660	0.690	680,000	459,100	0.6751	0.618	0.618	0.656	0.618	0.646	725,946	0.6324	-1.49%
2017-02-28	0.670	0.670	0.680	0.660	0.670	580,000	385,050	0.6639	0.628	0.628	0.637	0.618	0.628	619,189	0.6219	0.00%
2017-02-27	0.670	0.670	0.690	0.640	0.710	1,430,000	980,650	0.6858	0.628	0.628	0.646	0.599	0.665	1,526,622	0.6424	1.52%
2017-02-24	0.660	0.660	0.670	0.660	0.660	60,000	39,600	0.6600	0.618	0.618	0.628	0.618	0.618	64,054	0.6182	0.00%
2017-02-23	0.660	0.660	0.680	0.660	0.710	770,000	521,900	0.6778	0.618	0.618	0.637	0.618	0.665	822,027	0.6349	-4.35%
2017-02-22	0.690	0.690	0.730	0.600	0.720	12,750,000	8,700,050	0.6824	0.646	0.646	0.684	0.562	0.674	13,611,486	0.6392	13.11%
2017-02-21	0.610	0.610	0.630	0.600	0.640	1,060,000	659,750	0.6224	0.571	0.571	0.590	0.562	0.599	1,131,622	0.5830	-3.17%
2017-02-20	0.630	0.640	0.650	0.630	0.660	1,750,000	1,141,400	0.6522	0.590	0.599	0.609	0.590	0.618	1,868,243	0.6109	-5.97%
2017-02-17	0.670	0.670	0.690	0.650	0.690	1,275,000	854,400	0.6701	0.628	0.628	0.646	0.609	0.646	1,361,149	0.6277	-1.47%
2017-02-16	0.680	0.680	0.690	0.670	0.680	570,000	386,650	0.6783	0.637	0.637	0.646	0.628	0.637	608,514	0.6354	1.49%
2017-02-15	0.670	0.680	0.690	0.670	0.700	1,745,000	1,197,250	0.6861	0.628	0.637	0.646	0.628	0.656	1,862,905	0.6427	-2.90%
2017-02-14	0.690	0.690	0.710	0.680	0.710	4,685,000	3,264,100	0.6967	0.646	0.646	0.665	0.637	0.665	5,001,554	0.6526	1.47%
2017-02-13	0.680	0.680	0.690	0.660	0.710	1,750,000	1,195,300	0.6830	0.637	0.637	0.646	0.618	0.665	1,868,243	0.6398	3.03%
2017-02-10	0.660	0.660	0.670	0.640	0.690	3,935,000	2,612,600	0.6639	0.618	0.618	0.628	0.599	0.646	4,200,878	0.6219	-1.49%
2017-02-09	0.670	0.670	0.690	0.660	0.690	3,205,000	2,179,750	0.6801	0.628	0.628	0.646	0.618	0.646	3,421,554	0.6371	-2.90%
2017-02-08	0.690	0.690	0.700	0.690	0.760	8,280,000	5,965,750	0.7205	0.646	0.646	0.656	0.646	0.712	8,839,459	0.6749	-2.82%
2017-02-07	0.710	0.710	0.720	0.570	0.720	20,800,000	13,884,100	0.6675	0.665	0.665	0.674	0.534	0.674	22,205,405	0.6253	18.33%
2017-02-06	0.600	0.600	0.610	0.540	0.630	4,165,000	2,502,700	0.6009	0.562	0.562	0.571	0.506	0.590	4,446,419	0.5629	9.09%
2017-02-03	0.550	0.550	0.560	0.530	0.560	4,455,000	2,441,200	0.5480	0.515	0.515	0.525	0.496	0.525	4,756,014	0.5133	-1.79%
2017-02-02	0.560	0.560	0.570	0.550	0.570	710,000	398,600	0.5614	0.525	0.525	0.534	0.515	0.534	757,973	0.5259	1.82%
2017-02-01	0.550	0.550	0.570	0.550	0.560	2,035,000	1,135,400	0.5579	0.515	0.515	0.534	0.515	0.525	2,172,500	0.5226	-3.51%
2017-01-27	0.570	0.570	0.580	0.550	0.570	1,620,000	912,400	0.5632	0.534	0.534	0.543	0.515	0.534	1,729,459	0.5276	1.79%
2017-01-26	0.560	0.560	0.570	0.540	0.580	5,585,000	3,135,150	0.5614	0.525	0.525	0.534	0.506	0.543	5,962,365	0.5258	-3.45%
2017-01-25	0.580	0.580	0.590	0.570	0.600	2,360,000	1,381,050	0.5852	0.543	0.543	0.553	0.534	0.562	2,519,459	0.5482	0.00%
2017-01-24	0.580	0.580	0.590	0.560	0.590	4,895,000	2,826,000	0.5773	0.543	0.543	0.553	0.525	0.553	5,225,743	0.5408	-1.69%
2017-01-23	0.590	0.590	0.600	0.590	0.610	3,040,000	1,811,600	0.5959	0.553	0.553	0.562	0.553	0.571	3,245,405	0.5582	-1.67%
2017-01-20	0.600	0.590	0.610	0.590	0.610	2,685,000	1,598,850	0.5955	0.562	0.553	0.571	0.553	0.571	2,866,419	0.5578	0.00%
2017-01-19	0.600	0.600	0.610	0.580	0.600	5,040,000	2,976,200	0.5905	0.562	0.562	0.571	0.543	0.562	5,380,541	0.5531	1.69%
2017-01-18	0.590	0.590	0.610	0.560	0.660	18,830,000	11,302,400	0.6002	0.553	0.553	0.571	0.525	0.618	20,102,297	0.5622	-10.61%
2017-01-17	0.660	0.650	0.660	0.610	0.680	15,140,000	9,649,250	0.6373	0.618	0.609	0.618	0.571	0.637	16,162,973	0.5970	1.54%
2017-01-16	0.650	0.630	0.640	0.630	0.860	40,350,000	29,057,200	0.7201	0.609	0.590	0.599	0.590	0.806	43,076,351	0.6746	-25.29%
2017-01-13	0.870	0.860	0.870	0.840	0.900	24,665,000	21,286,050	0.8630	0.815	0.806	0.815	0.787	0.843	26,331,554	0.8084	-4.40%
2017-01-12	0.910	0.900	0.910	0.860	0.960	144,040,000	132,311,950	0.9186	0.852	0.843	0.852	0.806	0.899	153,772,432	0.8604