Prices and Webb-site Total Returns

Dragon Rise Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06829	2018-02-08			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	2.560	2.450	2.580	2.500	2.600	70,000	179,500	2.5643	2.560	2.450	2.580	2.500	2.600	70,000	2.5643	0.00%
2026-02-03	0	2.560	2.490	2.620	2.550	2.600	30,000	77,100	2.5700	2.560	2.490	2.620	2.550	2.600	30,000	2.5700	-2.29%
2026-02-02	0	2.620	2.450	2.630	2.500	2.790	440,000	1,182,600	2.6877	2.620	2.450	2.630	2.500	2.790	440,000	2.6877	0.77%
2026-01-30	0	2.600	2.450	2.600	2.600	2.600	310,000	806,000	2.6000	2.600	2.450	2.600	2.600	2.600	310,000	2.6000	-2.99%
2026-01-29	0	2.680	2.470	2.680	2.600	2.720	382,000	1,024,540	2.6820	2.680	2.470	2.680	2.600	2.720	382,000	2.6820	1.52%
2026-01-28	0	2.640	2.410	2.640	2.410	2.790	1,000,000	2,583,500	2.5835	2.640	2.410	2.640	2.410	2.790	1,000,000	2.5835	10.92%
2026-01-27	0	2.380	2.380	2.410	2.370	2.530	560,000	1,352,700	2.4155	2.380	2.380	2.410	2.370	2.530	560,000	2.4155	-6.30%
2026-01-26	0	2.540	2.400	2.550	2.200	2.560	1,170,000	2,804,800	2.3973	2.540	2.400	2.550	2.200	2.560	1,170,000	2.3973	1.20%
2026-01-23	0	2.510	2.510	2.540	2.450	2.590	325,000	822,650	2.5312	2.510	2.510	2.540	2.450	2.590	325,000	2.5312	-1.18%
2026-01-22	0	2.540	2.400	2.540	2.530	2.540	75,000	189,750	2.5300	2.540	2.400	2.540	2.530	2.540	75,000	2.5300	2.83%
2026-01-21	0	2.470	2.440	2.510	2.360	2.550	665,000	1,609,100	2.4197	2.470	2.440	2.510	2.360	2.550	665,000	2.4197	-0.40%
2026-01-20	0	2.480	2.480	2.500	2.480	2.830	440,000	1,147,500	2.6080	2.480	2.480	2.500	2.480	2.830	440,000	2.6080	-2.75%
2026-01-19	0	2.550	2.410	2.550	2.380	2.780	828,340	2,083,032	2.5147	2.550	2.410	2.550	2.380	2.780	828,340	2.5147	-6.93%
2026-01-16	0	2.740	2.690	2.740	2.610	2.750	170,000	460,400	2.7082	2.740	2.690	2.740	2.610	2.750	170,000	2.7082	0.00%
2026-01-15	0	2.740	2.650	2.740	2.700	2.830	470,000	1,304,820	2.7762	2.740	2.650	2.740	2.700	2.830	470,000	2.7762	-2.14%
2026-01-14	0	2.800	2.780	2.880	2.770	2.880	197,000	557,420	2.8295	2.800	2.780	2.880	2.770	2.880	197,000	2.8295	-0.36%
2026-01-13	0	2.810	2.800	2.820	2.810	2.870	111,000	313,630	2.8255	2.810	2.800	2.820	2.810	2.870	111,000	2.8255	0.00%
2026-01-09	0	2.810	2.770	2.900	2.800	2.910	448,000	1,273,390	2.8424	2.810	2.770	2.900	2.800	2.910	448,000	2.8424	-3.77%
2026-01-08	0	2.920	2.860	2.920	2.820	2.920	230,000	665,300	2.8926	2.920	2.860	2.920	2.820	2.920	230,000	2.8926	-0.34%
2026-01-07	0	2.930	2.800	2.930	2.680	2.940	920,000	2,581,600	2.8061	2.930	2.800	2.930	2.680	2.940	920,000	2.8061	1.74%
2026-01-06	0	2.880	2.870	2.940	2.860	2.940	342,000	983,320	2.8752	2.880	2.870	2.940	2.860	2.940	342,000	2.8752	0.35%
2026-01-05	0	2.870	2.870	2.910	2.860	2.980	834,000	2,416,700	2.8977	2.870	2.870	2.910	2.860	2.980	834,000	2.8977	-3.69%
2025-12-31	0	2.980	2.900	2.980	2.980	2.990	70,000	209,100	2.9871	2.980	2.900	2.980	2.980	2.990	70,000	2.9871	1.36%
2025-12-30	0	2.940	2.910	2.940	2.920	2.970	234,000	690,010	2.9488	2.940	2.910	2.940	2.920	2.970	234,000	2.9488	-0.68%
2025-12-29	0	2.960	2.880	2.960	2.870	2.960	270,000	788,300	2.9196	2.960	2.880	2.960	2.870	2.960	270,000	2.9196	-0.34%
2025-12-24	0	2.970	2.880	2.970	2.930	2.970	120,000	354,300	2.9525	2.970	2.880	2.970	2.930	2.970	120,000	2.9525	0.34%
2025-12-23	0	2.960	2.840	2.960	2.860	2.970	930,000	2,715,000	2.9194	2.960	2.840	2.960	2.860	2.970	930,000	2.9194	-1.33%
2025-12-22	0	3.000	2.950	3.000	2.990	3.030	208,500	628,240	3.0131	3.000	2.950	3.000	2.990	3.030	208,500	3.0131	0.33%
2025-12-19	0	2.990	2.900	2.990	2.910	2.990	280,000	831,200	2.9686	2.990	2.900	2.990	2.910	2.990	280,000	2.9686	1.36%
2025-12-18	0	2.950	2.910	2.950	2.850	2.950	504,000	1,473,660	2.9239	2.950	2.910	2.950	2.850	2.950	504,000	2.9239	4.24%
2025-12-17	0	2.830	2.800	2.900	2.830	2.950	150,000	429,300	2.8620	2.830	2.800	2.900	2.830	2.950	150,000	2.8620	-2.08%
2025-12-16	0	2.890	2.820	2.900	2.850	2.970	145,000	423,550	2.9210	2.890	2.820	2.900	2.850	2.970	145,000	2.9210	-0.34%
2025-12-15	0	2.900	2.870	2.930	2.720	2.970	378,000	1,085,960	2.8729	2.900	2.870	2.930	2.720	2.970	378,000	2.8729	2.47%
2025-12-12	0	2.830	2.830	2.900	2.780	3.100	653,330	1,907,096	2.9190	2.830	2.830	2.900	2.780	3.100	653,330	2.9190	-4.07%
2025-12-11	0	2.950	2.890	2.950	2.820	3.000	476,000	1,386,960	2.9138	2.950	2.890	2.950	2.820	3.000	476,000	2.9138	3.51%
2025-12-10	0	2.850	2.840	2.910	2.820	2.920	150,000	431,000	2.8733	2.850	2.840	2.910	2.820	2.920	150,000	2.8733	-3.06%
2025-12-09	0	2.940	2.940	3.000	2.870	3.050	620,000	1,839,600	2.9671	2.940	2.940	3.000	2.870	3.050	620,000	2.9671	1.73%
2025-12-08	0	2.890	2.830	2.930	2.760	2.900	422,000	1,191,840	2.8243	2.890	2.830	2.930	2.760	2.900	422,000	2.8243	5.09%
2025-12-05	0	2.750	2.470	2.750	2.600	2.750	166,000	440,020	2.6507	2.750	2.470	2.750	2.600	2.750	166,000	2.6507	6.18%
2025-12-04	0	2.590	2.340	2.600	2.480	2.590	50,000	128,400	2.5680	2.590	2.340	2.600	2.480	2.590	50,000	2.5680	4.44%
2025-12-03	0	2.480	2.390	2.480	2.280	2.480	130,000	309,800	2.3831	2.480	2.390	2.480	2.280	2.480	130,000	2.3831	1.22%
2025-12-02	0	2.450	2.420	2.660	2.420	2.510	240,000	596,400	2.4850	2.450	2.420	2.660	2.420	2.510	240,000	2.4850	-7.89%
2025-12-01	0	2.660	-	2.690	2.690	2.690	170,000	453,100	2.6653	2.660	-	2.690	2.690	2.690	170,000	2.6653	-1.12%
2025-11-28	0	2.690	2.450	2.680	2.200	2.690	330,000	800,900	2.4270	2.690	2.450	2.680	2.200	2.690	330,000	2.4270	13.03%
2025-11-27	0	2.380	2.320	2.550	2.180	2.780	326,000	775,270	2.3781	2.380	2.320	2.550	2.180	2.780	326,000	2.3781	-4.03%
2025-11-26	0	2.480	2.320	2.510	2.480	2.990	882,000	2,428,980	2.7539	2.480	2.320	2.510	2.480	2.990	882,000	2.7539	-9.16%
2025-11-25	0	2.730	2.720	2.850	2.510	3.000	1,365,000	3,772,790	2.7639	2.730	2.720	2.850	2.510	3.000	1,365,000	2.7639	8.76%
2025-11-24	0	2.510	2.400	2.560	2.020	2.510	2,739,000	6,567,040	2.3976	2.510	2.400	2.560	2.020	2.510	2,739,000	2.3976	22.44%
2025-11-21	0	2.050	2.010	2.090	1.830	2.100	759,000	1,526,590	2.0113	2.050	2.010	2.090	1.830	2.100	759,000	2.0113	5.13%
2025-11-20	0	1.950	1.870	1.990	1.950	1.950	30,000	58,500	1.9500	1.950	1.870	1.990	1.950	1.950	30,000	1.9500	0.00%
2025-11-19	0	1.950	1.850	1.990	1.900	1.990	40,000	77,900	1.9475	1.950	1.850	1.990	1.900	1.990	40,000	1.9475	3.17%
2025-11-18	0	1.890	1.870	1.900	1.850	1.900	40,000	75,500	1.8875	1.890	1.870	1.900	1.850	1.900	40,000	1.8875	-0.53%
2025-11-17	0	1.900	1.890	1.990	1.860	2.020	980,000	1,942,940	1.9826	1.900	1.890	1.990	1.860	2.020	980,000	1.9826	-0.52%
2025-11-14	0	1.910	1.910	1.960	1.900	1.920	120,000	228,900	1.9075	1.910	1.910	1.960	1.900	1.920	120,000	1.9075	-2.55%
2025-11-13	0	1.960	1.940	1.960	1.900	1.960	340,000	660,500	1.9426	1.960	1.940	1.960	1.900	1.960	340,000	1.9426	5.38%
2025-11-12	0	1.860	1.820	1.860	1.790	1.900	190,000	349,400	1.8389	1.860	1.820	1.860	1.790	1.900	190,000	1.8389	-2.11%
2025-11-11	0	1.900	1.810	1.900	1.860	1.900	220,000	414,900	1.8859	1.900	1.810	1.900	1.860	1.900	220,000	1.8859	2.15%
2025-11-10	0	1.860	1.740	1.890	1.840	1.960	953,000	1,795,240	1.8838	1.860	1.740	1.890	1.840	1.960	953,000	1.8838	4.49%
2025-11-07	0	1.780	1.680	1.780	-	-	0	0	-	1.780	1.680	1.780	-	-	0	-	-0.56%
2025-11-06	0	1.790	1.700	1.790	-	-	0	0	-	1.790	1.700	1.790	-	-	0	-	0.00%
2025-11-05	0	1.790	1.720	1.800	1.700	1.790	130,000	224,600	1.7277	1.790	1.720	1.800	1.700	1.790	130,000	1.7277	-0.56%
2025-11-04	0	1.800	1.760	1.800	1.790	1.800	80,000	143,900	1.7988	1.800	1.760	1.800	1.790	1.800	80,000	1.7988	0.00%
2025-11-03	0	1.800	1.780	1.840	1.800	1.800	54,000	97,080	1.7978	1.800	1.780	1.840	1.800	1.800	54,000	1.7978	-3.23%
2025-10-31	0	1.860	1.750	1.850	1.730	1.860	400,000	719,100	1.7978	1.860	1.750	1.850	1.730	1.860	400,000	1.7978	-0.53%
2025-10-30	0	1.870	1.720	1.870	1.710	1.880	170,000	307,880	1.8111	1.870	1.720	1.870	1.710	1.880	170,000	1.8111	6.86%
2025-10-28	0	1.750	1.750	1.760	1.730	1.770	50,000	88,200	1.7640	1.750	1.750	1.760	1.730	1.770	50,000	1.7640	-6.91%
2025-10-27	0	1.880	1.770	1.880	1.780	1.880	110,000	203,700	1.8518	1.880	1.770	1.880	1.780	1.880	110,000	1.8518	4.44%
2025-10-24	0	1.800	1.700	1.810	1.800	1.800	60,000	108,100	1.8017	1.800	1.700	1.810	1.800	1.800	60,000	1.8017	-0.55%
2025-10-23	0	1.810	1.670	1.810	-	-	0	0	-	1.810	1.670	1.810	-	-	0	-	-1.09%
2025-10-22	0	1.830	1.700	1.850	-	-	0	0	-	1.830	1.700	1.850	-	-	0	-	0.00%
2025-10-21	0	1.830	1.680	1.830	-	-	0	0	-	1.830	1.680	1.830	-	-	0	-	-0.54%
2025-10-20	0	1.840	1.680	1.840	1.740	1.860	30,000	54,200	1.8067	1.840	1.680	1.840	1.740	1.860	30,000	1.8067	2.79%
2025-10-17	0	1.790	1.700	1.790	1.800	1.800	20,000	35,800	1.7900	1.790	1.700	1.790	1.800	1.800	20,000	1.7900	-3.76%
2025-10-16	0	1.860	1.800	1.860	1.780	1.880	100,000	183,600	1.8360	1.860	1.800	1.860	1.780	1.880	100,000	1.8360	3.91%
2025-10-15	0	1.790	1.690	1.820	1.790	1.850	210,000	378,100	1.8005	1.790	1.690	1.820	1.790	1.850	210,000	1.8005	-3.24%
2025-10-14	0	1.850	1.760	1.850	1.850	1.950	802,000	1,521,800	1.8975	1.850	1.760	1.850	1.850	1.950	802,000	1.8975	0.00%
2025-10-13	0	1.850	1.820	1.870	1.580	1.850	680,000	1,196,300	1.7593	1.850	1.820	1.870	1.580	1.850	680,000	1.7593	19.35%
2025-10-10	0	1.550	1.550	1.580	1.550	1.750	760,000	1,239,900	1.6314	1.550	1.550	1.580	1.550	1.750	760,000	1.6314	-13.89%
2025-10-09	0	1.800	1.790	1.820	1.790	1.890	530,008	971,514	1.8330	1.800	1.790	1.820	1.790	1.890	530,008	1.8330	-7.69%
2025-10-08	0	1.950	1.810	1.940	1.790	1.990	2,319,000	4,280,500	1.8458	1.950	1.810	1.940	1.790	1.990	2,319,000	1.8458	3.72%
2025-10-06	0	1.880	1.880	1.920	1.200	2.000	3,542,000	6,358,500	1.7952	1.880	1.880	1.920	1.200	2.000	3,542,000	1.7952	62.07%
2025-10-03	0	1.160	1.150	1.200	0.920	1.160	1,296,000	1,385,260	1.0689	1.160	1.150	1.200	0.920	1.160	1,296,000	1.0689	17.17%
2025-10-02	0	0.990	0.990	1.070	0.950	1.300	1,010,000	1,078,700	1.0680	0.990	0.990	1.070	0.950	1.300	1,010,000	1.0680	-10.00%
2025-09-30	0	1.100	1.100	1.130	1.080	1.170	591,000	658,400	1.1140	1.100	1.100	1.130	1.080	1.170	591,000	1.1140	1.85%
2025-09-29	0	1.080	1.080	1.130	1.010	1.180	260,000	293,150	1.1275	1.080	1.080	1.130	1.010	1.180	260,000	1.1275	0.00%
2025-09-26	0	1.080	1.010	1.080	1.000	1.130	170,000	176,500	1.0382	1.080	1.010	1.080	1.000	1.130	170,000	1.0382	0.00%
2025-09-25	0	1.080	1.040	1.200	1.010	1.210	70,000	81,100	1.1586	1.080	1.040	1.200	1.010	1.210	70,000	1.1586	-13.60%
2025-09-24	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2025-09-23	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2025-09-22	0	1.250	1.200	1.250	1.250	1.250	40,000	50,000	1.2500	1.250	1.200	1.250	1.250	1.250	40,000	1.2500	-2.34%
2025-09-19	0	1.280	1.200	1.280	-	-	0	0	-	1.280	1.200	1.280	-	-	0	-	0.00%
2025-09-18	0	1.280	1.200	1.280	1.280	1.280	12,000	15,140	1.2617	1.280	1.200	1.280	1.280	1.280	12,000	1.2617	6.67%
2025-09-17	0	1.200	1.190	1.250	1.100	1.200	100,000	116,300	1.1630	1.200	1.190	1.250	1.100	1.200	100,000	1.1630	13.21%
2025-09-16	0	1.060	1.050	1.060	1.020	1.090	120,000	128,300	1.0692	1.060	1.050	1.060	1.020	1.090	120,000	1.0692	-0.93%
2025-09-15	0	1.070	1.050	1.140	-	-	0	0	-	1.070	1.050	1.140	-	-	0	-	0.00%
2025-09-12	0	1.070	1.030	1.080	1.000	1.140	200,000	219,200	1.0960	1.070	1.030	1.080	1.000	1.140	200,000	1.0960	-2.73%
2025-09-11	0	1.100	1.050	1.100	0.980	1.100	70,000	74,300	1.0614	1.100	1.050	1.100	0.980	1.100	70,000	1.0614	8.91%
2025-09-10	0	1.010	1.030	1.300	0.970	1.120	280,000	294,400	1.0514	1.010	1.030	1.300	0.970	1.120	280,000	1.0514	-0.98%
2025-09-09	0	1.020	1.020	1.400	1.010	1.180	150,000	165,400	1.1027	1.020	1.020	1.400	1.010	1.180	150,000	1.1027	-12.07%
2025-09-08	0	1.160	1.160	1.300	1.150	1.200	40,000	47,100	1.1775	1.160	1.160	1.300	1.150	1.200	40,000	1.1775	0.87%
2025-09-05	0	1.150	1.150	1.300	1.120	1.300	46,000	54,300	1.1804	1.150	1.150	1.300	1.120	1.300	46,000	1.1804	-14.81%
2025-09-04	0	1.350	1.180	1.350	1.380	1.380	110,000	149,800	1.3618	1.350	1.180	1.350	1.380	1.380	110,000	1.3618	14.41%
2025-09-03	0	1.180	1.060	1.130	1.100	1.180	130,000	145,200	1.1169	1.180	1.060	1.130	1.100	1.180	130,000	1.1169	0.00%
2025-09-02	0	1.180	1.000	1.180	-	-	0	0	-	1.180	1.000	1.180	-	-	0	-	0.00%
2025-09-01	0	1.180	1.130	1.200	1.180	1.200	80,000	94,800	1.1850	1.180	1.130	1.200	1.180	1.200	80,000	1.1850	-2.48%
2025-08-29	0	1.210	1.210	1.290	-	-	10,000	11,900	1.1900	1.210	1.210	1.290	-	-	10,000	1.1900	0.83%
2025-08-28	0	1.200	1.200	1.300	1.140	1.200	50,000	59,200	1.1840	1.200	1.200	1.300	1.140	1.200	50,000	1.1840	5.26%
2025-08-27	0	1.140	1.140	1.200	1.130	1.140	20,000	22,700	1.1350	1.140	1.140	1.200	1.130	1.140	20,000	1.1350	-2.56%
2025-08-26	0	1.170	1.130	1.170	1.180	1.220	110,000	130,400	1.1855	1.170	1.130	1.170	1.180	1.220	110,000	1.1855	-2.50%
2025-08-25	0	1.200	1.170	1.200	1.200	1.280	516,000	628,980	1.2190	1.200	1.170	1.200	1.200	1.280	516,000	1.2190	-11.11%
2025-08-22	0	1.350	1.270	1.350	-	-	0	0	-	1.350	1.270	1.350	-	-	0	-	0.00%
2025-08-21	0	1.350	1.270	1.350	1.350	1.350	30,000	40,600	1.3533	1.350	1.270	1.350	1.350	1.350	30,000	1.3533	0.75%
2025-08-20	0	1.340	1.300	1.400	1.300	1.390	274,000	360,250	1.3148	1.340	1.300	1.400	1.300	1.390	274,000	1.3148	-1.47%
2025-08-19	0	1.360	1.360	1.410	-	-	0	0	-	1.360	1.360	1.410	-	-	0	-	0.00%
2025-08-18	0	1.360	1.300	1.410	1.300	1.360	80,000	106,600	1.3325	1.360	1.300	1.410	1.300	1.360	80,000	1.3325	0.00%
2025-08-15	0	1.360	1.330	1.420	1.360	1.360	20,950	28,463	1.3586	1.360	1.330	1.420	1.360	1.360	20,950	1.3586	-0.73%
2025-08-14	0	1.370	1.370	1.430	1.340	1.450	200,000	281,100	1.4055	1.370	1.370	1.430	1.340	1.450	200,000	1.4055	-2.84%
2025-08-13	0	1.410	1.310	1.480	-	-	0	0	-	1.410	1.310	1.480	-	-	0	-	0.00%
2025-08-12	0	1.410	1.350	1.470	1.400	1.410	100,000	141,200	1.4120	1.410	1.350	1.470	1.400	1.410	100,000	1.4120	-2.76%
2025-08-11	0	1.450	1.400	1.460	1.450	1.470	340,000	495,200	1.4565	1.450	1.400	1.460	1.450	1.470	340,000	1.4565	0.69%
2025-08-08	0	1.440	1.450	1.500	1.430	1.680	252,000	377,940	1.4998	1.440	1.450	1.500	1.430	1.680	252,000	1.4998	-4.00%
2025-08-07	0	1.500	1.480	1.500	1.480	1.520	70,000	105,000	1.5000	1.500	1.480	1.500	1.480	1.520	70,000	1.5000	-3.23%
2025-08-06	0	1.550	1.450	1.550	-	-	0	0	-	1.550	1.450	1.550	-	-	0	-	0.00%
2025-08-05	0	1.550	1.420	1.560	1.450	1.550	130,000	195,600	1.5046	1.550	1.420	1.560	1.450	1.550	130,000	1.5046	-0.64%
2025-08-04	0	1.560	1.500	1.560	-	-	0	0	-	1.560	1.500	1.560	-	-	0	-	0.00%
2025-08-01	0	1.560	1.480	1.590	1.560	1.560	40,000	62,400	1.5600	1.560	1.480	1.590	1.560	1.560	40,000	1.5600	2.63%
2025-07-31	0	1.520	1.520	1.600	1.520	1.520	11,000	16,660	1.5145	1.520	1.520	1.600	1.520	1.520	11,000	1.5145	0.00%
2025-07-30	0	1.520	1.500	1.580	1.520	1.520	35,000	52,900	1.5114	1.520	1.500	1.580	1.520	1.520	35,000	1.5114	-0.65%
2025-07-29	0	1.530	1.510	1.600	-	-	0	0	-	1.530	1.510	1.600	-	-	0	-	0.00%
2025-07-28	0	1.530	1.460	1.570	1.420	1.620	200,000	304,800	1.5240	1.530	1.460	1.570	1.420	1.620	200,000	1.5240	-4.97%
2025-07-25	0	1.610	1.520	1.610	-	-	20,000	30,600	1.5300	1.610	1.520	1.610	-	-	20,000	1.5300	-0.62%
2025-07-24	0	1.620	1.540	1.620	-	-	0	0	-	1.620	1.540	1.620	-	-	0	-	-1.22%
2025-07-23	0	1.640	1.520	1.640	-	-	0	0	-	1.640	1.520	1.640	-	-	0	-	-0.61%
2025-07-22	0	1.650	1.520	1.700	-	-	0	0	-	1.650	1.520	1.700	-	-	0	-	0.00%
2025-07-21	0	1.650	1.550	1.650	1.560	1.650	70,000	111,900	1.5986	1.650	1.550	1.650	1.560	1.650	70,000	1.5986	6.45%
2025-07-18	0	1.550	1.550	1.600	1.520	1.550	114,000	174,880	1.5340	1.550	1.550	1.600	1.520	1.550	114,000	1.5340	1.31%
2025-07-17	0	1.530	1.530	1.660	1.530	1.600	40,000	62,600	1.5650	1.530	1.530	1.660	1.530	1.600	40,000	1.5650	-4.97%
2025-07-16	0	1.610	1.520	1.610	-	-	0	0	-	1.610	1.520	1.610	-	-	0	-	0.00%
2025-07-15	0	1.610	1.600	1.650	1.550	1.610	45,000	71,550	1.5900	1.610	1.600	1.650	1.550	1.610	45,000	1.5900	0.00%
2025-07-14	0	1.610	1.600	1.680	1.560	1.610	70,008	112,113	1.6014	1.610	1.600	1.680	1.560	1.610	70,008	1.6014	6.62%
2025-07-11	0	1.510	1.500	1.580	1.510	1.560	40,000	61,400	1.5350	1.510	1.500	1.580	1.510	1.560	40,000	1.5350	-2.58%
2025-07-10	0	1.550	1.510	1.610	1.510	1.550	50,000	76,800	1.5360	1.550	1.510	1.610	1.510	1.550	50,000	1.5360	1.97%
2025-07-09	0	1.520	1.510	1.600	1.520	1.600	70,000	110,900	1.5843	1.520	1.510	1.600	1.520	1.600	70,000	1.5843	-4.40%
2025-07-08	0	1.590	1.510	1.600	1.510	1.600	50,000	77,400	1.5480	1.590	1.510	1.600	1.510	1.600	50,000	1.5480	2.58%
2025-07-07	0	1.550	1.520	1.550	-	-	0	0	-	1.550	1.520	1.550	-	-	0	-	0.00%
2025-07-04	0	1.550	1.530	1.600	1.480	1.650	120,000	187,600	1.5633	1.550	1.530	1.600	1.480	1.650	120,000	1.5633	-6.06%
2025-07-03	0	1.650	1.600	1.650	1.580	1.650	310,000	498,400	1.6077	1.650	1.600	1.650	1.580	1.650	310,000	1.6077	-0.60%
2025-07-02	0	1.660	1.600	1.750	1.660	1.660	30,000	49,800	1.6600	1.660	1.600	1.750	1.660	1.660	30,000	1.6600	2.47%
2025-06-30	0	1.620	1.600	1.700	1.620	1.620	10,000	16,200	1.6200	1.620	1.600	1.700	1.620	1.620	10,000	1.6200	-4.71%
2025-06-27	0	1.700	1.590	1.700	1.590	1.700	170,000	273,900	1.6112	1.700	1.590	1.700	1.590	1.700	170,000	1.6112	-0.58%
2025-06-26	0	1.710	1.710	1.760	1.710	1.720	50,000	85,700	1.7140	1.710	1.710	1.760	1.710	1.720	50,000	1.7140	-3.93%
2025-06-25	0	1.780	1.620	1.790	-	-	0	0	-	1.780	1.620	1.790	-	-	0	-	0.00%
2025-06-24	0	1.780	1.680	1.780	1.660	1.830	140,000	251,700	1.7979	1.780	1.680	1.780	1.660	1.830	140,000	1.7979	0.00%
2025-06-23	0	1.780	1.680	1.780	1.660	1.780	70,000	121,200	1.7314	1.780	1.680	1.780	1.660	1.780	70,000	1.7314	7.88%
2025-06-20	0	1.650	1.630	1.730	1.650	1.650	10,000	16,500	1.6500	1.650	1.630	1.730	1.650	1.650	10,000	1.6500	3.12%
2025-06-19	0	1.600	1.600	1.710	1.600	1.680	30,000	49,700	1.6567	1.600	1.600	1.710	1.600	1.680	30,000	1.6567	-6.43%
2025-06-18	0	1.710	1.710	1.750	1.710	1.890	70,000	124,700	1.7814	1.710	1.710	1.750	1.710	1.890	70,000	1.7814	0.00%
2025-06-17	0	1.710	1.710	1.850	1.710	1.900	220,000	414,100	1.8823	1.710	1.710	1.850	1.710	1.900	220,000	1.8823	-1.72%
2025-06-16	0	1.740	1.730	1.830	1.550	1.840	466,000	797,220	1.7108	1.740	1.730	1.830	1.550	1.840	466,000	1.7108	16.00%
2025-06-13	0	1.500	1.510	1.600	1.500	1.570	205,000	313,200	1.5278	1.500	1.510	1.600	1.500	1.570	205,000	1.5278	-6.25%
2025-06-12	0	1.600	1.500	1.600	1.600	1.600	140,000	224,000	1.6000	1.600	1.500	1.600	1.600	1.600	140,000	1.6000	0.00%
2025-06-11	0	1.600	1.600	1.650	1.600	1.600	40,000	64,000	1.6000	1.600	1.600	1.650	1.600	1.600	40,000	1.6000	0.00%
2025-06-10	0	1.600	1.550	1.700	1.570	1.600	140,000	221,000	1.5786	1.600	1.550	1.700	1.570	1.600	140,000	1.5786	0.00%
2025-06-09	0	1.600	1.560	1.600	1.600	1.630	152,000	243,620	1.6028	1.600	1.560	1.600	1.600	1.630	152,000	1.6028	-3.03%
2025-06-06	0	1.650	1.610	1.650	1.650	1.650	10,000	16,500	1.6500	1.650	1.610	1.650	1.650	1.650	10,000	1.6500	0.00%
2025-06-05	0	1.650	1.600	1.700	1.650	1.650	140,000	231,000	1.6500	1.650	1.600	1.700	1.650	1.650	140,000	1.6500	0.00%
2025-06-04	0	1.650	1.650	1.660	1.600	1.680	350,000	574,500	1.6414	1.650	1.650	1.660	1.600	1.680	350,000	1.6414	3.12%
2025-06-03	0	1.600	1.400	1.600	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2025-06-02	0	1.600	1.600	1.630	1.600	1.700	70,000	113,300	1.6186	1.600	1.600	1.630	1.600	1.700	70,000	1.6186	-5.88%
2025-05-30	0	1.700	1.600	1.700	1.700	1.700	10,000	17,000	1.7000	1.700	1.600	1.700	1.700	1.700	10,000	1.7000	0.00%
2025-05-29	0	1.700	1.650	1.700	1.730	1.730	202,000	349,340	1.7294	1.700	1.650	1.700	1.730	1.730	202,000	1.7294	-1.73%
2025-05-28	0	1.730	1.630	1.730	1.600	1.740	290,000	479,000	1.6517	1.730	1.630	1.730	1.600	1.740	290,000	1.6517	-3.35%
2025-05-27	0	1.790	1.700	1.790	-	-	0	0	-	1.790	1.700	1.790	-	-	0	-	-0.56%
2025-05-26	0	1.800	1.720	1.800	-	-	0	0	-	1.800	1.720	1.800	-	-	0	-	0.00%
2025-05-23	0	1.800	1.700	1.800	1.800	1.830	90,000	162,700	1.8078	1.800	1.700	1.800	1.800	1.830	90,000	1.8078	-2.70%
2025-05-22	0	1.850	1.840	1.850	1.850	1.850	20,000	37,000	1.8500	1.850	1.840	1.850	1.850	1.850	20,000	1.8500	-0.54%
2025-05-21	0	1.860	1.860	1.890	1.840	1.910	226,000	423,780	1.8751	1.860	1.860	1.890	1.840	1.910	226,000	1.8751	-3.12%
2025-05-20	0	1.920	1.920	1.950	1.900	1.920	120,000	229,400	1.9117	1.920	1.920	1.950	1.900	1.920	120,000	1.9117	-2.04%
2025-05-19	0	1.960	1.920	1.990	1.910	1.960	170,000	328,700	1.9335	1.960	1.920	1.990	1.910	1.960	170,000	1.9335	2.62%
2025-05-16	0	1.910	1.910	1.940	1.910	1.950	142,000	274,840	1.9355	1.910	1.910	1.940	1.910	1.950	142,000	1.9355	-2.05%
2025-05-15	0	1.950	1.950	1.980	1.950	1.980	80,000	157,600	1.9700	1.950	1.950	1.980	1.950	1.980	80,000	1.9700	-1.52%
2025-05-14	0	1.980	1.950	1.980	-	-	40,000	78,000	1.9500	1.980	1.950	1.980	-	-	40,000	1.9500	-0.50%
2025-05-13	0	1.990	1.960	2.000	1.990	2.000	263,000	525,640	1.9986	1.990	1.960	2.000	1.990	2.000	263,000	1.9986	-1.00%
2025-05-12	0	2.010	2.000	2.010	2.000	2.100	260,000	524,500	2.0173	2.010	2.000	2.010	2.000	2.100	260,000	2.0173	1.01%
2025-05-09	0	1.990	1.900	1.990	1.800	2.090	397,000	775,170	1.9526	1.990	1.900	1.990	1.800	2.090	397,000	1.9526	4.74%
2025-05-08	0	1.900	1.830	1.900	1.800	1.900	100,000	181,400	1.8140	1.900	1.830	1.900	1.800	1.900	100,000	1.8140	0.00%
2025-05-07	0	1.900	1.820	1.900	1.940	1.940	20,000	38,200	1.9100	1.900	1.820	1.900	1.940	1.940	20,000	1.9100	-2.06%
2025-05-06	0	1.940	1.840	1.940	1.810	1.950	150,000	283,800	1.8920	1.940	1.840	1.940	1.810	1.950	150,000	1.8920	2.11%
2025-05-02	0	1.900	1.830	1.900	1.800	1.940	20,000	37,400	1.8700	1.900	1.830	1.900	1.800	1.940	20,000	1.8700	5.56%
2025-04-30	0	1.800	1.760	1.950	-	-	12,000	21,860	1.8217	1.800	1.760	1.950	-	-	12,000	1.8217	0.00%
2025-04-29	0	1.800	1.760	1.800	1.800	1.820	110,000	199,600	1.8145	1.800	1.760	1.800	1.800	1.820	110,000	1.8145	-4.26%
2025-04-28	0	1.880	1.880	1.900	1.870	1.920	80,000	150,300	1.8788	1.880	1.880	1.900	1.870	1.920	80,000	1.8788	-2.08%
2025-04-25	0	1.920	1.810	1.940	1.800	1.940	130,000	240,100	1.8469	1.920	1.810	1.940	1.800	1.940	130,000	1.8469	-1.03%
2025-04-24	0	1.940	1.930	1.980	1.860	2.020	400,000	778,100	1.9453	1.940	1.930	1.980	1.860	2.020	400,000	1.9453	-0.51%
2025-04-23	0	1.950	1.870	1.960	1.720	1.990	1,171,000	2,191,320	1.8713	1.950	1.870	1.960	1.720	1.990	1,171,000	1.8713	14.71%
2025-04-22	0	1.700	1.620	1.700	1.580	1.740	550,000	906,800	1.6487	1.700	1.620	1.700	1.580	1.740	550,000	1.6487	5.59%
2025-04-17	0	1.610	1.520	1.680	1.610	1.620	40,000	64,600	1.6150	1.610	1.520	1.680	1.610	1.620	40,000	1.6150	-0.62%
2025-04-16	0	1.620	1.520	1.700	1.200	1.710	270,000	434,600	1.6096	1.620	1.520	1.700	1.200	1.710	270,000	1.6096	-5.26%
2025-04-15	0	1.710	1.700	1.740	1.680	1.710	200,000	341,200	1.7060	1.710	1.700	1.740	1.680	1.710	200,000	1.7060	0.00%
2025-04-14	0	1.710	1.700	1.710	1.700	1.710	130,000	221,600	1.7046	1.710	1.700	1.710	1.700	1.710	130,000	1.7046	0.59%
2025-04-11	0	1.700	1.640	1.700	1.620	1.700	70,000	116,800	1.6686	1.700	1.640	1.700	1.620	1.700	70,000	1.6686	4.29%
2025-04-10	0	1.630	1.630	1.680	1.630	1.660	88,000	145,300	1.6511	1.630	1.630	1.680	1.630	1.660	88,000	1.6511	-0.61%
2025-04-09	0	1.640	1.620	1.650	1.620	1.640	50,000	81,400	1.6280	1.640	1.620	1.650	1.620	1.640	50,000	1.6280	-0.61%
2025-04-08	0	1.650	1.640	1.650	1.650	1.680	125,000	206,850	1.6548	1.650	1.640	1.650	1.650	1.680	125,000	1.6548	3.12%
2025-04-07	0	1.600	1.560	1.600	1.560	1.650	70,000	110,700	1.5814	1.600	1.560	1.600	1.560	1.650	70,000	1.5814	-5.33%
2025-04-03	0	1.690	1.590	1.720	1.620	1.700	204,000	341,100	1.6721	1.690	1.590	1.720	1.620	1.700	204,000	1.6721	0.60%
2025-04-02	0	1.680	1.550	1.740	1.460	1.680	434,000	670,820	1.5457	1.680	1.550	1.740	1.460	1.680	434,000	1.5457	0.00%
2025-04-01	0	1.680	1.660	1.680	1.680	1.840	872,000	1,526,860	1.7510	1.680	1.660	1.680	1.680	1.840	872,000	1.7510	-12.50%
2025-03-31	0	1.920	1.920	1.970	1.850	2.000	987,000	1,921,600	1.9469	1.920	1.920	1.970	1.850	2.000	987,000	1.9469	-4.00%
2025-03-28	0	2.000	1.940	2.030	1.800	2.020	1,680,000	3,228,880	1.9220	2.000	1.940	2.030	1.800	2.020	1,680,000	1.9220	11.11%
2025-03-27	0	1.800	1.770	1.880	1.630	1.800	1,450,000	2,474,080	1.7063	1.800	1.770	1.880	1.630	1.800	1,450,000	1.7063	10.43%
2025-03-26	0	1.630	1.560	1.640	1.470	1.630	429,000	679,120	1.5830	1.630	1.560	1.640	1.470	1.630	429,000	1.5830	3.82%
2025-03-25	0	1.570	1.500	1.570	1.480	1.600	1,120,000	1,707,640	1.5247	1.570	1.500	1.570	1.480	1.600	1,120,000	1.5247	4.67%
2025-03-24	0	1.500	1.500	1.530	1.410	1.540	584,000	885,600	1.5164	1.500	1.500	1.530	1.410	1.540	584,000	1.5164	6.38%
2025-03-21	0	1.410	1.400	1.480	1.300	1.480	1,286,000	1,781,390	1.3852	1.410	1.400	1.480	1.300	1.480	1,286,000	1.3852	12.80%
2025-03-20	0	1.250	1.170	1.270	1.170	1.250	241,000	295,630	1.2267	1.250	1.170	1.270	1.170	1.250	241,000	1.2267	3.31%
2025-03-19	0	1.210	1.210	1.240	1.130	1.300	500,000	614,350	1.2287	1.210	1.210	1.240	1.130	1.300	500,000	1.2287	0.00%
2025-03-18	0	1.210	1.150	1.210	1.040	1.270	615,000	718,960	1.1690	1.210	1.150	1.210	1.040	1.270	615,000	1.1690	18.63%
2025-03-17	0	1.020	0.990	1.040	0.980	1.020	210,000	208,900	0.9948	1.020	0.990	1.040	0.980	1.020	210,000	0.9948	4.08%
2025-03-14	0	0.980	0.980	1.000	-	-	0	0	-	0.980	0.980	1.000	-	-	0	-	0.00%
2025-03-13	0	0.980	0.980	1.020	0.980	0.980	20,000	19,600	0.9800	0.980	0.980	1.020	0.980	0.980	20,000	0.9800	-2.00%
2025-03-12	0	1.000	0.980	1.020	1.000	1.000	20,000	20,000	1.0000	1.000	0.980	1.020	1.000	1.000	20,000	1.0000	0.00%
2025-03-11	0	1.000	0.960	1.020	1.000	1.000	210,000	210,000	1.0000	1.000	0.960	1.020	1.000	1.000	210,000	1.0000	-0.99%
2025-03-10	0	1.010	0.970	1.020	1.000	1.010	220,000	220,100	1.0005	1.010	0.970	1.020	1.000	1.010	220,000	1.0005	1.00%
2025-03-07	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2025-03-06	0	1.000	0.960	1.000	0.950	1.000	213,000	208,090	0.9769	1.000	0.960	1.000	0.950	1.000	213,000	0.9769	4.17%
2025-03-05	0	0.960	0.940	1.000	0.940	0.960	814,000	771,540	0.9478	0.960	0.940	1.000	0.940	0.960	814,000	0.9478	2.13%
2025-03-04	0	0.940	0.940	1.000	0.940	0.950	216,000	204,920	0.9487	0.940	0.940	1.000	0.940	0.950	216,000	0.9487	1.08%
2025-03-03	0	0.930	0.900	0.970	0.930	0.930	40,000	37,200	0.9300	0.930	0.900	0.970	0.930	0.930	40,000	0.9300	-1.06%
2025-02-28	0	0.940	0.940	1.020	0.920	0.920	15,000	13,650	0.9100	0.940	0.940	1.020	0.920	0.920	15,000	0.9100	0.00%
2025-02-27	0	0.940	0.940	1.040	0.930	0.940	40,000	37,300	0.9325	0.940	0.940	1.040	0.930	0.940	40,000	0.9325	0.00%
2025-02-26	0	0.940	0.940	1.030	0.910	0.910	20,000	18,400	0.9200	0.940	0.940	1.030	0.910	0.910	20,000	0.9200	-6.00%
2025-02-25	0	1.000	0.900	1.000	1.000	1.000	40,000	40,000	1.0000	1.000	0.900	1.000	1.000	1.000	40,000	1.0000	0.00%
2025-02-24	0	1.000	0.970	1.020	0.960	1.020	482,000	478,450	0.9926	1.000	0.970	1.020	0.960	1.020	482,000	0.9926	4.17%
2025-02-21	0	0.960	0.960	1.020	0.910	0.920	20,000	18,300	0.9150	0.960	0.960	1.020	0.910	0.920	20,000	0.9150	0.00%
2025-02-20	0	0.960	0.900	1.020	0.960	1.000	170,000	170,400	1.0024	0.960	0.900	1.020	0.960	1.000	170,000	1.0024	6.67%
2025-02-19	0	0.900	0.890	1.020	0.850	1.000	210,000	189,500	0.9024	0.900	0.890	1.020	0.850	1.000	210,000	0.9024	-10.00%
2025-02-18	0	1.000	0.890	1.000	-	-	0	0	-	1.000	0.890	1.000	-	-	0	-	0.00%
2025-02-17	0	1.000	0.910	1.000	0.800	1.040	40,000	36,700	0.9175	1.000	0.910	1.000	0.800	1.040	40,000	0.9175	2.04%
2025-02-14	0	0.980	0.910	1.010	0.950	0.980	20,000	19,300	0.9650	0.980	0.910	1.010	0.950	0.980	20,000	0.9650	3.16%
2025-02-13	0	0.950	0.950	0.980	0.930	0.980	144,000	138,100	0.9590	0.950	0.950	0.980	0.930	0.980	144,000	0.9590	-8.65%
2025-02-12	0	1.040	0.910	1.040	1.050	1.050	10,000	10,500	1.0500	1.040	0.910	1.040	1.050	1.050	10,000	1.0500	-0.95%
2025-02-11	0	1.050	0.920	1.110	0.900	1.050	140,000	137,100	0.9793	1.050	0.920	1.110	0.900	1.050	140,000	0.9793	1.94%
2025-02-10	0	1.030	0.980	1.050	0.900	1.100	360,000	359,200	0.9978	1.030	0.980	1.050	0.900	1.100	360,000	0.9978	-9.65%
2025-02-07	0	1.140	1.110	1.140	1.140	1.160	50,000	57,800	1.1560	1.140	1.110	1.140	1.140	1.160	50,000	1.1560	-3.39%
2025-02-06	0	1.180	1.130	1.180	1.130	1.180	120,000	137,400	1.1450	1.180	1.130	1.180	1.130	1.180	120,000	1.1450	5.36%
2025-02-05	0	1.120	1.120	1.150	1.030	1.230	468,000	517,890	1.1066	1.120	1.120	1.150	1.030	1.230	468,000	1.1066	-9.68%
2025-02-04	0	1.240	1.230	1.270	1.230	1.240	180,000	222,300	1.2350	1.240	1.230	1.270	1.230	1.240	180,000	1.2350	-3.88%
2025-02-03	0	1.290	1.250	1.290	1.260	1.330	410,000	530,400	1.2937	1.290	1.250	1.290	1.260	1.330	410,000	1.2937	4.88%
2025-01-28	0	1.230	1.200	1.240	1.230	1.260	60,000	74,100	1.2350	1.230	1.200	1.240	1.230	1.260	60,000	1.2350	0.00%
2025-01-27	0	1.230	1.230	1.280	1.230	1.280	71,000	89,830	1.2652	1.230	1.230	1.280	1.230	1.280	71,000	1.2652	0.00%
2025-01-24	0	1.230	1.230	1.280	1.170	1.300	954,000	1,170,180	1.2266	1.230	1.230	1.280	1.170	1.300	954,000	1.2266	-2.38%
2025-01-23	0	1.260	1.220	1.260	1.140	1.300	813,000	1,001,140	1.2314	1.260	1.220	1.260	1.140	1.300	813,000	1.2314	10.53%
2025-01-22	0	1.140	1.100	1.180	1.070	1.140	170,000	189,300	1.1135	1.140	1.100	1.180	1.070	1.140	170,000	1.1135	6.54%
2025-01-21	0	1.070	1.010	1.070	1.000	1.080	184,000	192,900	1.0484	1.070	1.010	1.070	1.000	1.080	184,000	1.0484	7.00%
2025-01-20	0	1.000	0.980	1.020	0.900	1.080	760,000	757,120	0.9962	1.000	0.980	1.020	0.900	1.080	760,000	0.9962	11.11%
2025-01-17	0	0.900	0.870	0.940	0.850	0.940	221,000	198,440	0.8979	0.900	0.870	0.940	0.850	0.940	221,000	0.8979	4.65%
2025-01-16	0	0.860	0.790	0.840	0.800	0.860	60,000	48,970	0.8162	0.860	0.790	0.840	0.800	0.860	60,000	0.8162	7.50%
2025-01-15	0	0.800	0.770	0.850	0.800	0.860	85,000	68,450	0.8053	0.800	0.770	0.850	0.800	0.860	85,000	0.8053	-1.23%
2025-01-14	0	0.810	0.800	0.840	0.800	0.900	474,000	397,980	0.8396	0.810	0.800	0.840	0.800	0.900	474,000	0.8396	-2.41%
2025-01-13	0	0.830	0.790	0.830	0.800	0.840	319,000	258,960	0.8118	0.830	0.790	0.830	0.800	0.840	319,000	0.8118	-1.19%
2025-01-10	0	0.840	0.670	0.840	0.700	0.840	420,000	309,120	0.7360	0.840	0.670	0.840	0.700	0.840	420,000	0.7360	20.00%
2025-01-09	0	0.700	0.690	0.700	0.690	0.700	90,000	62,600	0.6956	0.700	0.690	0.700	0.690	0.700	90,000	0.6956	0.00%
2025-01-08	0	0.700	0.660	0.700	0.670	0.720	290,000	202,100	0.6969	0.700	0.660	0.700	0.670	0.720	290,000	0.6969	-1.41%
2025-01-07	0	0.710	0.670	0.720	0.670	0.740	213,000	147,720	0.6935	0.710	0.670	0.720	0.670	0.740	213,000	0.6935	5.97%
2025-01-06	0	0.670	0.630	0.680	0.630	0.700	120,000	79,900	0.6658	0.670	0.630	0.680	0.630	0.700	120,000	0.6658	-2.90%
2025-01-03	0	0.690	0.600	0.690	0.700	0.700	110,000	75,400	0.6855	0.690	0.600	0.690	0.700	0.700	110,000	0.6855	1.47%
2025-01-02	0	0.680	0.680	0.700	0.680	0.700	46,000	31,420	0.6830	0.680	0.680	0.700	0.680	0.700	46,000	0.6830	-2.86%
2024-12-31	0	0.700	0.700	0.730	0.700	0.740	207,000	145,840	0.7045	0.700	0.700	0.730	0.700	0.740	207,000	0.7045	4.48%
2024-12-30	0	0.670	0.670	0.680	0.660	0.670	90,000	58,800	0.6533	0.670	0.670	0.680	0.660	0.670	90,000	0.6533	6.35%
2024-12-27	0	0.630	0.600	0.630	0.600	0.680	358,000	231,860	0.6477	0.630	0.600	0.630	0.600	0.680	358,000	0.6477	5.00%
2024-12-24	0	0.600	0.530	0.610	0.580	0.700	1,024,000	647,060	0.6319	0.600	0.530	0.610	0.580	0.700	1,024,000	0.6319	0.00%
2024-12-23	0	0.600	0.510	0.600	0.500	0.600	186,000	108,710	0.5845	0.600	0.510	0.600	0.500	0.600	186,000	0.5845	20.00%
2024-12-20	0	0.500	0.480	0.500	0.500	0.500	60,000	30,000	0.5000	0.500	0.480	0.500	0.500	0.500	60,000	0.5000	0.00%
2024-12-19	0	0.500	0.480	0.500	-	-	40,000	19,800	0.4950	0.500	0.480	0.500	-	-	40,000	0.4950	-1.96%
2024-12-18	0	0.510	0.500	0.580	0.510	0.510	10,000	5,100	0.5100	0.510	0.500	0.580	0.510	0.510	10,000	0.5100	2.00%
2024-12-17	0	0.500	0.495	0.520	0.490	0.500	340,000	169,300	0.4979	0.500	0.495	0.520	0.490	0.500	340,000	0.4979	4.17%
2024-12-16	0	0.480	0.455	0.570	0.480	0.490	270,000	129,700	0.4804	0.480	0.455	0.570	0.480	0.490	270,000	0.4804	-4.00%
2024-12-13	0	0.500	0.445	0.495	0.500	0.500	10,000	5,000	0.5000	0.500	0.445	0.495	0.500	0.500	10,000	0.5000	4.17%
2024-12-12	0	0.480	0.445	0.540	0.445	0.460	259,000	116,470	0.4497	0.480	0.445	0.540	0.445	0.460	259,000	0.4497	6.67%
2024-12-11	0	0.450	0.445	0.450	0.450	0.500	30,000	14,000	0.4667	0.450	0.445	0.450	0.450	0.500	30,000	0.4667	-9.09%
2024-12-10	0	0.495	0.440	0.500	0.440	0.495	186,000	83,055	0.4465	0.495	0.440	0.500	0.440	0.495	186,000	0.4465	11.24%
2024-12-09	0	0.445	0.445	0.490	0.420	0.490	59,000	26,205	0.4442	0.445	0.445	0.490	0.420	0.490	59,000	0.4442	-10.10%
2024-12-06	0	0.495	0.395	0.495	0.385	0.495	181,000	71,170	0.3932	0.495	0.395	0.495	0.385	0.495	181,000	0.3932	25.32%
2024-12-05	0	0.395	0.385	0.400	0.395	0.405	267,000	106,570	0.3991	0.395	0.385	0.400	0.395	0.405	267,000	0.3991	-1.25%
2024-12-04	0	0.400	0.395	0.415	0.400	0.405	162,000	64,810	0.4001	0.400	0.395	0.415	0.400	0.405	162,000	0.4001	-6.98%
2024-12-03	0	0.430	0.410	0.430	0.400	0.440	311,000	130,120	0.4184	0.430	0.410	0.430	0.400	0.440	311,000	0.4184	-14.00%
2024-12-02	0	0.500	0.435	0.500	0.410	0.570	844,000	393,700	0.4665	0.500	0.435	0.500	0.410	0.570	844,000	0.4665	-12.28%
2024-11-29	0	0.570	0.255	0.580	-	-	0	0	-	0.570	0.255	0.580	-	-	0	-	0.00%
2024-11-28	0	0.570	0.197	0.660	-	-	20,000	12,200	0.6100	0.570	0.197	0.660	-	-	20,000	0.6100	0.00%
2024-11-27	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
2024-11-26	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
2024-11-25	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
2024-11-22	0	0.570	-	0.570	-	-	5,000	2,450	0.4900	0.570	-	0.570	-	-	5,000	0.4900	-3.39%
2024-11-21	0	0.590	0.475	0.590	0.475	0.590	13,000	6,345	0.4881	0.590	0.475	0.590	0.475	0.590	13,000	0.4881	-4.84%
2024-11-20	0	0.620	0.460	0.620	-	-	0	0	-	0.620	0.460	0.620	-	-	0	-	-3.12%
2024-11-19	0	0.640	0.455	0.640	-	-	0	0	-	0.640	0.455	0.640	-	-	0	-	-3.03%
2024-11-18	0	0.660	0.400	0.660	-	-	6,000	3,360	0.5600	0.660	0.400	0.660	-	-	6,000	0.5600	0.00%
2024-11-15	0	0.660	0.430	0.660	0.680	0.750	6,000	4,150	0.6917	0.660	0.430	0.660	0.680	0.750	6,000	0.6917	41.94%
2024-11-14	0	0.730	0.610	0.730	0.750	0.750	3,000	1,970	0.6567	0.465	0.389	0.465	0.478	0.478	4,710	0.4183	4.29%
2024-11-13	0	0.070	0.062	0.070	0.055	0.070	910,000	59,090	0.0649	0.446	0.395	0.446	0.350	0.446	142,860	0.4136	16.67%
2024-11-12	0	0.060	0.052	0.069	0.050	0.055	1,010,000	55,070	0.0545	0.382	0.331	0.440	0.318	0.350	158,559	0.3473	9.09%
2024-11-11	0	0.055	0.048	0.055	0.050	0.056	3,890,000	201,290	0.0517	0.350	0.306	0.350	0.318	0.357	610,688	0.3296	0.00%
2024-11-08	0	0.055	0.055	0.056	0.050	0.055	270,000	14,620	0.0541	0.350	0.350	0.357	0.318	0.350	42,387	0.3449	0.00%
2024-11-07	0	0.055	0.050	0.055	0.052	0.055	1,850,000	96,320	0.0521	0.350	0.318	0.350	0.331	0.350	290,430	0.3316	5.77%
2024-11-06	0	0.052	0.047	0.056	0.048	0.048	200,000	9,600	0.0480	0.331	0.299	0.357	0.306	0.306	31,398	0.3058	8.33%
2024-11-05	0	0.048	0.046	0.048	0.045	0.048	1,290,000	61,850	0.0479	0.306	0.293	0.306	0.287	0.306	202,516	0.3054	2.13%
2024-11-04	0	0.047	0.045	0.047	0.046	0.048	570,000	26,410	0.0463	0.299	0.287	0.299	0.293	0.306	89,484	0.2951	-4.08%
2024-11-01	0	0.049	0.045	0.049	-	-	0	0	-	0.312	0.287	0.312	-	-	0	-	0.00%
2024-10-31	0	0.049	0.047	0.050	0.049	0.049	200,000	9,800	0.0490	0.312	0.299	0.318	0.312	0.312	31,398	0.3121	0.00%
2024-10-30	0	0.049	0.046	0.050	0.045	0.050	2,310,000	114,710	0.0497	0.312	0.293	0.318	0.287	0.318	362,645	0.3163	0.00%
2024-10-29	0	0.049	0.046	0.049	0.049	0.049	680,000	33,320	0.0490	0.312	0.293	0.312	0.312	0.312	106,753	0.3121	0.00%
2024-10-28	0	0.049	0.045	0.049	0.050	0.050	60,000	3,000	0.0500	0.312	0.287	0.312	0.318	0.318	9,419	0.3185	-2.00%
2024-10-25	0	0.050	0.047	0.051	0.047	0.047	40,000	1,880	0.0470	0.318	0.299	0.325	0.299	0.299	6,280	0.2994	6.38%
2024-10-24	0	0.047	0.046	0.049	0.046	0.053	650,000	32,040	0.0493	0.299	0.293	0.312	0.293	0.338	102,043	0.3140	9.30%
2024-10-23	0	0.043	0.043	0.049	0.041	0.043	490,000	20,930	0.0427	0.274	0.274	0.312	0.261	0.274	76,925	0.2721	-8.51%
2024-10-22	0	0.047	0.047	0.048	0.047	0.048	30,000	1,430	0.0477	0.299	0.299	0.306	0.299	0.306	4,710	0.3036	0.00%
2024-10-21	0	0.047	0.046	0.047	0.047	0.048	1,140,000	54,180	0.0475	0.299	0.293	0.299	0.299	0.306	178,968	0.3027	-2.08%
2024-10-18	0	0.048	0.048	0.052	0.048	0.048	60,000	2,880	0.0480	0.306	0.306	0.331	0.306	0.306	9,419	0.3058	0.00%
2024-10-17	0	0.048	0.048	0.051	0.048	0.048	310,000	14,880	0.0480	0.306	0.306	0.325	0.306	0.306	48,667	0.3058	-2.04%
2024-10-16	0	0.049	0.049	0.050	0.047	0.049	1,050,000	50,550	0.0481	0.312	0.312	0.318	0.299	0.312	164,839	0.3067	-7.55%
2024-10-15	0	0.053	0.045	0.054	0.046	0.053	340,000	16,010	0.0471	0.338	0.287	0.344	0.293	0.338	53,376	0.2999	3.92%
2024-10-14	0	0.051	0.050	0.051	0.048	0.052	420,000	20,870	0.0497	0.325	0.318	0.325	0.306	0.331	65,935	0.3165	-1.92%
2024-10-10	0	0.052	0.052	0.058	0.050	0.059	2,430,000	128,480	0.0529	0.331	0.331	0.369	0.318	0.376	381,484	0.3368	4.00%
2024-10-09	0	0.050	0.046	0.052	0.043	0.050	2,490,000	119,660	0.0481	0.318	0.293	0.331	0.274	0.318	390,903	0.3061	0.00%
2024-10-08	0	0.050	0.050	0.053	0.050	0.062	3,120,000	162,560	0.0521	0.318	0.318	0.338	0.318	0.395	489,806	0.3319	-9.09%
2024-10-07	0	0.055	0.054	0.055	0.046	0.079	4,020,000	208,980	0.0520	0.350	0.344	0.350	0.293	0.503	631,097	0.3311	19.57%
2024-10-04	0	0.046	0.045	0.047	0.042	0.051	5,900,000	272,740	0.0462	0.293	0.287	0.299	0.268	0.325	926,237	0.2945	-8.00%
2024-10-03	0	0.050	0.046	0.050	0.036	0.052	8,110,000	354,650	0.0437	0.318	0.293	0.318	0.229	0.331	1,273,183	0.2786	21.95%
2024-10-02	0	0.041	0.040	0.041	0.035	0.041	1,440,000	53,750	0.0373	0.261	0.255	0.261	0.223	0.261	226,065	0.2378	17.14%
2024-09-30	0	0.035	0.034	0.035	0.032	0.036	2,340,000	79,090	0.0338	0.223	0.217	0.223	0.204	0.229	367,355	0.2153	0.00%
2024-09-27	0	0.035	0.035	0.037	0.033	0.037	3,240,000	112,030	0.0346	0.223	0.223	0.236	0.210	0.236	508,645	0.2203	6.06%
2024-09-26	0	0.033	0.031	0.033	0.032	0.033	810,000	26,140	0.0323	0.210	0.197	0.210	0.204	0.210	127,161	0.2056	10.00%
2024-09-25	0	0.030	0.030	0.032	0.030	0.030	720,000	21,600	0.0300	0.191	0.191	0.204	0.191	0.191	113,032	0.1911	0.00%
2024-09-24	0	0.030	0.030	0.037	0.030	0.032	1,010,000	31,460	0.0311	0.191	0.191	0.236	0.191	0.204	158,559	0.1984	0.00%
2024-09-23	0	0.030	0.030	0.031	0.030	0.031	650,000	20,050	0.0308	0.191	0.191	0.197	0.191	0.197	102,043	0.1965	3.45%
2024-09-20	0	0.029	0.028	0.029	0.028	0.030	2,350,000	68,820	0.0293	0.185	0.178	0.185	0.178	0.191	368,925	0.1865	-6.45%
2024-09-19	0	0.031	0.029	0.031	0.029	0.031	2,880,000	87,380	0.0303	0.197	0.185	0.197	0.185	0.197	452,129	0.1933	-6.06%
2024-09-17	0	0.033	0.032	0.033	0.030	0.035	1,780,000	57,010	0.0320	0.210	0.204	0.210	0.191	0.223	279,441	0.2040	10.00%
2024-09-16	0	0.030	0.030	0.032	0.026	0.033	75,450,000	2,136,840	0.0283	0.191	0.191	0.204	0.166	0.210	11,844,839	0.1804	-23.08%
2024-09-13	1	-	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2024-09-10	0	0.039	0.039	0.040	0.039	0.048	32,740,000	1,339,940	0.0409	0.248	0.248	0.255	0.248	0.306	5,139,828	0.2607	2.63%
2024-09-09	0	0.038	0.037	0.038	0.038	0.051	15,160,000	639,190	0.0422	0.242	0.236	0.242	0.242	0.325	2,379,957	0.2686	-2.56%
2024-09-05	0	0.039	0.038	0.039	0.038	0.045	5,670,000	224,330	0.0396	0.248	0.242	0.248	0.242	0.287	890,129	0.2520	5.41%
2024-09-04	0	0.037	0.037	0.041	0.037	0.041	9,490,000	359,760	0.0379	0.236	0.236	0.261	0.236	0.261	1,489,828	0.2415	-7.50%
2024-09-03	0	0.040	0.040	0.048	0.037	0.047	4,190,000	171,930	0.0410	0.255	0.255	0.306	0.236	0.299	657,785	0.2614	-11.11%
2024-09-02	0	0.045	0.045	0.048	0.045	0.052	4,870,000	234,180	0.0481	0.287	0.287	0.306	0.287	0.331	764,538	0.3063	-13.46%
2024-08-30	0	0.052	0.051	0.058	0.051	0.073	16,450,000	979,220	0.0595	0.331	0.325	0.369	0.325	0.465	2,582,473	0.3792	-25.71%
2024-08-29	0	0.070	0.070	0.077	0.070	0.084	4,270,000	306,950	0.0719	0.446	0.446	0.490	0.446	0.535	670,344	0.4579	-16.67%
2024-08-28	0	0.084	0.078	0.080	0.078	0.078	30,000	2,340	0.0780	0.535	0.497	0.510	0.497	0.497	4,710	0.4968	7.69%
2024-08-27	0	0.078	0.078	0.082	0.076	0.090	1,720,000	139,260	0.0810	0.497	0.497	0.522	0.484	0.573	270,022	0.5157	-14.29%
2024-08-26	0	0.091	0.091	0.098	0.091	0.100	570,000	53,400	0.0937	0.580	0.580	0.624	0.580	0.637	89,484	0.5968	-10.78%
2024-08-23	0	0.102	0.101	0.107	0.102	0.107	260,000	27,020	0.1039	0.650	0.643	0.682	0.650	0.682	40,817	0.6620	-12.07%
2024-08-22	0	0.116	0.108	0.116	0.108	0.122	140,000	15,520	0.1109	0.739	0.688	0.739	0.688	0.777	21,978	0.7061	-4.13%
2024-08-21	0	0.121	0.110	0.127	0.110	0.113	230,000	25,490	0.1108	0.771	0.701	0.809	0.701	0.720	36,108	0.7059	5.22%
2024-08-20	0	0.115	0.112	0.120	0.115	0.125	380,000	45,150	0.1188	0.733	0.713	0.764	0.733	0.796	59,656	0.7568	-17.27%
2024-08-19	0	0.139	0.121	0.148	0.115	0.139	270,000	30,360	0.1124	0.885	0.771	0.943	0.733	0.885	42,387	0.7163	12.10%
2024-08-16	0	0.124	0.118	0.124	-	-	0	0	-	0.790	0.752	0.790	-	-	0	-	-0.80%
2024-08-15	0	0.125	0.118	0.125	-	-	0	0	-	0.796	0.752	0.796	-	-	0	-	-0.79%
2024-08-14	0	0.126	0.126	0.130	0.126	0.131	140,000	18,240	0.1303	0.803	0.803	0.828	0.803	0.834	21,978	0.8299	-5.97%
2024-08-13	0	0.134	0.117	0.145	0.134	0.134	30,000	3,640	0.1213	0.854	0.745	0.924	0.854	0.854	4,710	0.7729	14.53%
2024-08-12	0	0.117	0.108	0.122	0.103	0.124	180,000	21,780	0.1210	0.745	0.688	0.777	0.656	0.790	28,258	0.7708	-7.14%
2024-08-09	0	0.126	0.101	0.136	-	-	0	0	-	0.803	0.643	0.866	-	-	0	-	0.00%
2024-08-08	0	0.126	0.101	0.136	-	-	0	0	-	0.803	0.643	0.866	-	-	0	-	0.00%
2024-08-07	0	0.126	0.102	0.126	-	-	0	0	-	0.803	0.650	0.803	-	-	0	-	-2.33%
2024-08-06	0	0.129	0.103	0.130	-	-	0	0	-	0.822	0.656	0.828	-	-	0	-	0.00%
2024-08-05	0	0.129	0.101	0.130	-	-	0	0	-	0.822	0.643	0.828	-	-	0	-	0.00%
2024-08-02	0	0.129	0.105	0.134	0.129	0.129	10,000	1,290	0.1290	0.822	0.669	0.854	0.822	0.822	1,570	0.8217	15.18%
2024-08-01	0	0.112	0.112	0.122	0.112	0.116	240,000	27,370	0.1140	0.713	0.713	0.777	0.713	0.739	37,677	0.7264	-1.75%
2024-07-31	0	0.114	0.106	0.116	-	-	1	0	-	0.726	0.675	0.739	-	-	0	-	0.00%
2024-07-30	0	0.114	0.108	0.114	0.110	0.139	440,000	49,930	0.1135	0.726	0.688	0.726	0.701	0.885	69,075	0.7228	-10.94%
2024-07-29	0	0.128	0.122	0.128	0.090	0.135	2,150,001	223,550	0.1040	0.815	0.777	0.815	0.573	0.860	337,527	0.6623	62.03%
2024-07-26	0	0.079	0.071	0.085	-	-	0	0	-	0.503	0.452	0.541	-	-	0	-	0.00%
2024-07-25	0	0.079	0.071	0.085	-	-	0	0	-	0.503	0.452	0.541	-	-	0	-	0.00%
2024-07-24	0	0.079	0.071	0.085	-	-	0	0	-	0.503	0.452	0.541	-	-	0	-	0.00%
2024-07-23	0	0.079	0.071	0.085	-	-	10,000	840	0.0840	0.503	0.452	0.541	-	-	1,570	0.5351	0.00%
2024-07-22	0	0.079	0.071	0.085	-	-	0	0	-	0.503	0.452	0.541	-	-	0	-	0.00%
2024-07-19	0	0.079	0.079	0.082	0.072	0.072	10,000	720	0.0720	0.503	0.503	0.522	0.459	0.459	1,570	0.4586	-3.66%
2024-07-18	0	0.082	0.071	0.082	-	-	0	0	-	0.522	0.452	0.522	-	-	0	-	0.00%
2024-07-17	0	0.082	0.071	0.082	-	-	0	0	-	0.522	0.452	0.522	-	-	0	-	0.00%
2024-07-16	0	0.082	0.071	0.082	-	-	0	0	-	0.522	0.452	0.522	-	-	0	-	0.00%
2024-07-15	0	0.082	0.071	0.082	-	-	0	0	-	0.522	0.452	0.522	-	-	0	-	0.00%
2024-07-12	0	0.082	0.071	0.082	0.080	0.082	60,000	4,820	0.0803	0.522	0.452	0.522	0.510	0.522	9,419	0.5117	-2.38%
2024-07-11	0	0.084	0.071	0.085	-	-	0	0	-	0.535	0.452	0.541	-	-	0	-	0.00%
2024-07-10	0	0.084	0.071	0.085	-	-	0	0	-	0.535	0.452	0.541	-	-	0	-	0.00%
2024-07-09	0	0.084	0.071	0.085	-	-	0	0	-	0.535	0.452	0.541	-	-	0	-	0.00%
2024-07-08	0	0.084	0.071	0.085	-	-	0	0	-	0.535	0.452	0.541	-	-	0	-	0.00%
2024-07-05	0	0.084	0.071	0.085	-	-	0	0	-	0.535	0.452	0.541	-	-	0	-	0.00%
2024-07-04	0	0.084	0.071	0.085	-	-	0	0	-	0.535	0.452	0.541	-	-	0	-	0.00%
2024-07-03	0	0.084	0.075	0.084	0.073	0.084	20,000	1,570	0.0785	0.535	0.478	0.535	0.465	0.535	3,140	0.5000	0.00%
2024-07-02	0	0.084	0.071	0.099	-	-	0	0	-	0.535	0.452	0.631	-	-	0	-	0.00%
2024-06-28	0	0.084	0.071	0.084	0.084	0.084	40,000	3,360	0.0840	0.535	0.452	0.535	0.535	0.535	6,280	0.5351	0.00%
2024-06-27	0	0.084	0.072	0.088	-	-	20,000	1,680	0.0840	0.535	0.459	0.561	-	-	3,140	0.5351	0.00%
2024-06-26	0	0.084	0.073	0.088	0.080	0.086	90,000	7,510	0.0834	0.535	0.465	0.561	0.510	0.548	14,129	0.5315	3.70%
2024-06-25	0	0.081	0.070	0.081	-	-	0	0	-	0.516	0.446	0.516	-	-	0	-	0.00%
2024-06-24	0	0.081	0.071	0.081	0.081	0.081	10,000	810	0.0810	0.516	0.452	0.516	0.516	0.516	1,570	0.5160	5.19%
2024-06-21	0	0.077	0.070	0.077	0.077	0.077	30,000	2,310	0.0770	0.490	0.446	0.490	0.490	0.490	4,710	0.4905	-3.75%
2024-06-20	0	0.080	0.070	0.084	0.080	0.080	70,000	5,600	0.0800	0.510	0.446	0.535	0.510	0.510	10,989	0.5096	0.00%
2024-06-19	0	0.080	0.074	0.082	0.076	0.080	200,000	15,580	0.0779	0.510	0.471	0.522	0.484	0.510	31,398	0.4962	12.68%
2024-06-18	0	0.071	0.068	0.074	0.062	0.076	2,360,000	163,550	0.0693	0.452	0.433	0.471	0.395	0.484	370,495	0.4414	-5.33%
2024-06-17	0	0.075	0.077	0.090	0.071	0.091	640,000	49,860	0.0779	0.478	0.490	0.573	0.452	0.580	100,473	0.4963	-39.52%
2024-06-14	0	0.124	0.099	0.124	0.125	0.125	10,000	1,250	0.1250	0.790	0.631	0.790	0.796	0.796	1,570	0.7962	14.81%
2024-06-13	0	0.108	0.099	0.108	0.110	0.110	240,000	26,400	0.1100	0.688	0.631	0.688	0.701	0.701	37,677	0.7007	-10.00%
2024-06-12	0	0.120	0.098	0.120	0.120	0.120	10,000	1,200	0.1200	0.764	0.624	0.764	0.764	0.764	1,570	0.7644	6.19%
2024-06-11	0	0.113	0.098	0.120	-	-	0	0	-	0.720	0.624	0.764	-	-	0	-	0.00%
2024-06-07	0	0.113	0.102	0.114	0.105	0.115	40,000	4,300	0.1075	0.720	0.650	0.726	0.669	0.733	6,280	0.6848	10.78%
2024-06-06	0	0.102	0.102	0.119	0.097	0.099	30,000	2,930	0.0977	0.650	0.650	0.758	0.618	0.631	4,710	0.6221	6.25%
2024-06-05	0	0.096	0.097	0.102	0.096	0.096	20,000	1,920	0.0960	0.612	0.618	0.650	0.612	0.612	3,140	0.6115	2.13%
2024-06-04	0	0.094	0.083	0.099	-	-	0	0	-	0.599	0.529	0.631	-	-	0	-	0.00%
2024-06-03	0	0.094	0.083	0.102	-	-	0	0	-	0.599	0.529	0.650	-	-	0	-	0.00%
2024-05-31	0	0.094	0.086	-	-	-	0	0	-	0.599	0.548	-	-	-	0	-	0.00%
2024-05-30	0	0.094	0.086	0.101	-	-	0	0	-	0.599	0.548	0.643	-	-	0	-	-1.05%
2024-05-29	0	0.095	0.086	0.099	0.090	0.095	30,000	2,750	0.0917	0.605	0.548	0.631	0.573	0.605	4,710	0.5839	-6.86%
2024-05-28	0	0.102	0.087	0.103	-	-	0	0	-	0.650	0.554	0.656	-	-	0	-	0.00%
2024-05-27	0	0.102	0.101	0.119	0.102	0.102	10,000	1,020	0.1020	0.650	0.643	0.758	0.650	0.650	1,570	0.6497	0.99%
2024-05-24	0	0.101	0.088	0.101	-	-	0	0	-	0.643	0.561	0.643	-	-	0	-	0.00%
2024-05-23	0	0.101	0.087	0.101	-	-	0	0	-	0.643	0.554	0.643	-	-	0	-	0.00%
2024-05-22	0	0.101	0.086	0.102	-	-	0	0	-	0.643	0.548	0.650	-	-	0	-	0.00%
2024-05-21	0	0.101	0.084	0.102	0.098	0.101	400,000	39,660	0.0992	0.643	0.535	0.650	0.624	0.643	62,796	0.6316	3.06%
2024-05-20	0	0.098	0.084	0.099	-	-	0	0	-	0.624	0.535	0.631	-	-	0	-	0.00%
2024-05-17	0	0.098	0.084	0.102	-	-	0	0	-	0.624	0.535	0.650	-	-	0	-	0.00%
2024-05-16	0	0.098	0.089	0.098	0.097	0.098	170,000	16,590	0.0976	0.624	0.567	0.624	0.618	0.624	26,688	0.6216	0.00%
2024-05-14	0	0.098	0.091	0.098	0.099	0.099	100,000	9,900	0.0990	0.624	0.580	0.624	0.631	0.631	15,699	0.6306	-1.01%
2024-05-13	0	0.099	0.090	0.099	-	-	0	0	-	0.631	0.573	0.631	-	-	0	-	-1.00%
2024-05-10	0	0.100	0.099	0.103	0.083	0.109	620,000	61,390	0.0990	0.637	0.631	0.656	0.529	0.694	97,333	0.6307	31.58%
2024-05-09	0	0.076	0.076	0.083	0.061	0.075	470,000	31,370	0.0667	0.484	0.484	0.529	0.389	0.478	73,785	0.4252	7.04%
2024-05-08	0	0.071	0.071	0.099	-	-	0	0	-	0.452	0.452	0.631	-	-	0	-	0.00%
2024-05-07	0	0.071	0.071	0.089	-	-	0	0	-	0.452	0.452	0.567	-	-	0	-	0.00%
2024-05-06	0	0.071	0.066	0.079	0.071	0.085	1,810,000	147,140	0.0813	0.452	0.420	0.503	0.452	0.541	284,151	0.5178	-14.46%
2024-05-03	0	0.083	0.083	0.100	-	-	0	0	-	0.529	0.529	0.637	-	-	0	-	2.47%
2024-05-02	0	0.081	0.076	0.089	0.081	0.088	370,000	31,960	0.0864	0.516	0.484	0.567	0.516	0.561	58,086	0.5502	-11.96%
2024-04-30	0	0.092	0.086	0.096	0.082	0.092	330,000	28,410	0.0861	0.586	0.548	0.612	0.522	0.586	51,806	0.5484	1.10%
2024-04-29	0	0.091	0.091	0.109	0.083	0.097	1,080,000	98,210	0.0909	0.580	0.580	0.694	0.529	0.618	169,548	0.5792	-9.00%
2024-04-26	0	0.100	0.100	0.101	0.100	0.100	50,000	5,000	0.1000	0.637	0.637	0.643	0.637	0.637	7,849	0.6370	4.17%
2024-04-25	0	0.096	0.095	0.107	0.095	0.105	280,000	27,850	0.0995	0.612	0.605	0.682	0.605	0.669	43,957	0.6336	-3.03%
2024-04-24	0	0.099	0.097	0.104	0.098	0.102	1,890,000	187,620	0.0993	0.631	0.618	0.662	0.624	0.650	296,710	0.6323	-6.60%
2024-04-23	0	0.106	0.106	0.115	0.105	0.109	290,000	31,290	0.1079	0.675	0.675	0.733	0.669	0.694	45,527	0.6873	-7.02%
2024-04-22	0	0.114	0.109	0.123	0.112	0.125	370,000	43,000	0.1162	0.726	0.694	0.783	0.713	0.796	58,086	0.7403	-7.32%
2024-04-19	0	0.123	0.113	0.123	-	-	0	0	-	0.783	0.720	0.783	-	-	0	-	-1.60%
2024-04-18	0	0.125	0.123	0.125	0.125	0.131	1,110,000	143,860	0.1296	0.796	0.783	0.796	0.796	0.834	174,258	0.8256	-6.72%
2024-04-17	0	0.134	0.130	0.134	-	-	0	0	-	0.854	0.828	0.854	-	-	0	-	-1.47%
2024-04-16	0	0.136	0.130	0.155	-	-	0	0	-	0.866	0.828	0.987	-	-	0	-	0.00%
2024-04-15	0	0.136	0.125	0.155	-	-	0	0	-	0.866	0.796	0.987	-	-	0	-	0.00%
2024-04-12	0	0.136	0.125	0.150	-	-	0	0	-	0.866	0.796	0.955	-	-	0	-	0.00%
2024-04-11	0	0.136	0.127	0.150	-	-	0	0	-	0.866	0.809	0.955	-	-	0	-	0.00%
2024-04-10	0	0.136	0.125	0.136	-	-	0	0	-	0.866	0.796	0.866	-	-	0	-	0.00%
2024-04-09	0	0.136	0.125	0.136	-	-	10,000	1,360	0.1360	0.866	0.796	0.866	-	-	1,570	0.8663	0.00%
2024-04-08	0	0.136	0.121	0.136	-	-	0	0	-	0.866	0.771	0.866	-	-	0	-	-0.73%
2024-04-05	0	0.137	0.123	0.139	0.126	0.137	20,000	2,630	0.1315	0.873	0.783	0.885	0.803	0.873	3,140	0.8376	-6.80%
2024-04-03	0	0.147	0.126	0.159	-	-	0	0	-	0.936	0.803	1.013	-	-	0	-	0.00%
2024-04-02	0	0.147	0.121	0.154	0.132	0.147	120,000	15,990	0.1333	0.936	0.771	0.981	0.841	0.936	18,839	0.8488	11.36%
2024-03-28	0	0.132	0.121	0.149	-	-	0	0	-	0.841	0.771	0.949	-	-	0	-	0.00%
2024-03-27	0	0.132	0.121	0.149	-	-	0	0	-	0.841	0.771	0.949	-	-	0	-	0.00%
2024-03-26	0	0.132	0.121	0.149	-	-	0	0	-	0.841	0.771	0.949	-	-	0	-	0.00%
2024-03-25	0	0.132	0.131	0.138	0.131	0.132	70,000	9,230	0.1319	0.841	0.834	0.879	0.834	0.841	10,989	0.8399	-12.00%
2024-03-22	0	0.150	0.133	0.154	0.135	0.135	50,000	6,730	0.1346	0.955	0.847	0.981	0.860	0.860	7,849	0.8574	-1.32%
2024-03-21	0	0.152	0.135	0.159	0.134	0.152	40,000	5,760	0.1440	0.968	0.860	1.013	0.854	0.968	6,280	0.9173	1.33%
2024-03-20	0	0.150	0.133	0.171	-	-	0	0	-	0.955	0.847	1.089	-	-	0	-	0.00%
2024-03-19	0	0.150	0.134	0.150	-	-	0	0	-	0.955	0.854	0.955	-	-	0	-	0.00%
2024-03-18	0	0.150	0.141	-	0.141	0.155	730,000	112,000	0.1534	0.955	0.898	-	0.898	0.987	114,602	0.9773	0.00%
2024-03-15	0	0.150	0.145	0.150	0.150	0.150	20,000	3,000	0.1500	0.955	0.924	0.955	0.955	0.955	3,140	0.9555	-11.24%
2024-03-14	0	0.169	0.133	0.169	-	-	20,000	3,400	0.1700	1.077	0.847	1.077	-	-	3,140	1.0829	-0.59%
2024-03-13	0	0.170	0.131	0.193	-	-	0	0	-	1.083	0.834	1.229	-	-	0	-	0.00%
2024-03-12	0	0.170	0.150	0.170	-	-	0	0	-	1.083	0.955	1.083	-	-	0	-	0.00%
2024-03-11	0	0.170	0.150	0.170	-	-	0	0	-	1.083	0.955	1.083	-	-	0	-	0.00%
2024-03-08	0	0.170	-	0.189	-	-	0	0	-	1.083	-	1.204	-	-	0	-	0.00%
2024-03-07	0	0.170	-	0.194	0.165	0.194	230,000	39,040	0.1697	1.083	-	1.236	1.051	1.236	36,108	1.0812	0.00%
2024-03-06	0	0.170	-	0.170	-	-	0	0	-	1.083	-	1.083	-	-	0	-	-2.86%
2024-03-05	0	0.175	0.121	0.175	-	-	0	0	-	1.115	0.771	1.115	-	-	0	-	-0.57%
2024-03-04	0	0.176	0.122	0.176	-	-	0	0	-	1.121	0.777	1.121	-	-	0	-	-0.56%
2024-03-01	0	0.177	-	0.177	0.177	0.177	10,000	1,770	0.1770	1.127	-	1.127	1.127	1.127	1,570	1.1275	0.00%
2024-02-29	0	0.177	0.119	0.177	-	-	0	0	-	1.127	0.758	1.127	-	-	0	-	-2.75%
2024-02-28	0	0.182	0.139	0.182	-	-	0	0	-	1.159	0.885	1.159	-	-	0	-	-0.55%
2024-02-27	0	0.183	0.151	0.182	-	-	0	0	-	1.166	0.962	1.159	-	-	0	-	-2.14%
2024-02-26	0	0.187	0.160	0.187	0.188	0.188	10,000	1,880	0.1880	1.191	1.019	1.191	1.198	1.198	1,570	1.1975	4.47%
2024-02-23	0	0.179	-	0.189	0.179	0.189	30,000	5,570	0.1857	1.140	-	1.204	1.140	1.204	4,710	1.1827	-5.29%
2024-02-22	0	0.189	0.187	0.189	0.190	0.190	10,000	1,900	0.1900	1.204	1.191	1.204	1.210	1.210	1,570	1.2103	0.00%
2024-02-21	0	0.189	-	0.198	0.186	0.186	20,000	3,710	0.1855	1.204	-	1.261	1.185	1.185	3,140	1.1816	2.16%
2024-02-20	0	0.185	0.182	0.198	0.185	0.190	670,000	124,450	0.1857	1.178	1.159	1.261	1.178	1.210	105,183	1.1832	2.21%
2024-02-19	0	0.181	0.162	0.188	0.181	0.181	10,000	1,810	0.1810	1.153	1.032	1.198	1.153	1.153	1,570	1.1529	-0.55%
2024-02-16	0	0.182	0.161	0.182	0.179	0.182	130,000	23,480	0.1806	1.159	1.026	1.159	1.140	1.159	20,409	1.1505	1.68%
2024-02-15	0	0.179	0.170	0.179	0.170	0.182	570,000	101,380	0.1779	1.140	1.083	1.140	1.083	1.159	89,484	1.1329	6.55%
2024-02-14	0	0.168	0.136	0.178	0.162	0.168	20,000	3,300	0.1650	1.070	0.866	1.134	1.032	1.070	3,140	1.0510	5.00%
2024-02-09	0	0.160	0.135	0.162	0.144	0.160	240,000	37,460	0.1561	1.019	0.860	1.032	0.917	1.019	37,677	0.9942	12.68%
2024-02-08	0	0.142	0.125	0.144	0.137	0.142	40,000	5,580	0.1395	0.905	0.796	0.917	0.873	0.905	6,280	0.8886	3.65%
2024-02-07	0	0.137	0.127	0.137	0.137	0.137	10,000	1,370	0.1370	0.873	0.809	0.873	0.873	0.873	1,570	0.8727	6.20%
2024-02-06	0	0.129	0.127	0.135	0.129	0.138	270,000	35,020	0.1297	0.822	0.809	0.860	0.822	0.879	42,387	0.8262	2.38%
2024-02-05	0	0.126	0.126	0.128	0.126	0.128	50,000	6,340	0.1268	0.803	0.803	0.815	0.803	0.815	7,849	0.8077	0.80%
2024-02-02	0	0.125	0.116	0.126	0.125	0.127	130,000	16,450	0.1265	0.796	0.739	0.803	0.796	0.809	20,409	0.8060	7.76%
2024-02-01	0	0.116	0.115	0.116	0.115	0.116	90,000	10,430	0.1159	0.739	0.733	0.739	0.733	0.739	14,129	0.7382	6.42%
2024-01-31	0	0.109	0.109	0.116	0.109	0.109	160,000	17,440	0.1090	0.694	0.694	0.739	0.694	0.694	25,118	0.6943	0.93%
2024-01-30	0	0.108	0.108	0.113	0.108	0.108	20,000	2,160	0.1080	0.688	0.688	0.720	0.688	0.688	3,140	0.6879	0.93%
2024-01-29	0	0.107	0.100	0.110	-	-	0	0	-	0.682	0.637	0.701	-	-	0	-	0.00%
2024-01-26	0	0.107	0.096	0.117	-	-	0	0	-	0.682	0.612	0.745	-	-	0	-	0.00%
2024-01-25	0	0.107	0.097	0.110	-	-	0	0	-	0.682	0.618	0.701	-	-	0	-	0.00%
2024-01-24	0	0.107	0.095	0.107	0.107	0.107	20,000	2,140	0.1070	0.682	0.605	0.682	0.682	0.682	3,140	0.6816	-0.93%
2024-01-23	0	0.108	0.095	0.110	-	-	0	0	-	0.688	0.605	0.701	-	-	0	-	0.00%
2024-01-22	0	0.108	0.093	0.110	-	-	0	0	-	0.688	0.592	0.701	-	-	0	-	0.00%
2024-01-19	0	0.108	0.094	0.108	-	-	0	0	-	0.688	0.599	0.688	-	-	0	-	-1.82%
2024-01-18	0	0.110	0.101	0.119	-	-	0	0	-	0.701	0.643	0.758	-	-	0	-	0.00%
2024-01-17	0	0.110	0.101	0.110	-	-	0	0	-	0.701	0.643	0.701	-	-	0	-	-0.90%
2024-01-16	0	0.111	0.111	0.125	-	-	0	0	-	0.707	0.707	0.796	-	-	0	-	0.00%
2024-01-15	0	0.111	0.104	0.111	0.110	0.112	90,000	10,060	0.1118	0.707	0.662	0.707	0.701	0.713	14,129	0.7120	9.90%
2024-01-12	0	0.101	0.091	0.110	-	-	0	0	-	0.643	0.580	0.701	-	-	0	-	0.00%
2024-01-11	0	0.101	0.101	0.110	-	-	0	0	-	0.643	0.643	0.701	-	-	0	-	2.02%
2024-01-10	0	0.099	0.099	0.109	0.095	0.101	100,000	9,580	0.0958	0.631	0.631	0.694	0.605	0.643	15,699	0.6102	-12.39%
2024-01-09	0	0.113	0.113	0.129	0.113	0.114	100,000	11,310	0.1131	0.720	0.720	0.822	0.720	0.726	15,699	0.7204	0.00%
2024-01-08	0	0.113	0.108	0.130	-	-	0	0	-	0.720	0.688	0.828	-	-	0	-	0.00%
2024-01-05	0	0.113	0.108	0.122	0.113	0.115	110,000	12,450	0.1132	0.720	0.688	0.777	0.720	0.733	17,269	0.7210	4.63%
2024-01-04	0	0.108	0.108	0.130	-	-	0	0	-	0.688	0.688	0.828	-	-	0	-	0.00%
2024-01-03	0	0.108	0.106	0.127	-	-	0	0	-	0.688	0.675	0.809	-	-	0	-	0.00%
2024-01-02	0	0.108	0.108	0.129	-	-	0	0	-	0.688	0.688	0.822	-	-	0	-	0.00%
2023-12-29	0	0.108	0.108	0.129	0.108	0.108	90,000	9,720	0.1080	0.688	0.688	0.822	0.688	0.688	14,129	0.6879	-1.82%
2023-12-28	0	0.110	0.101	0.125	-	-	0	0	-	0.701	0.643	0.796	-	-	0	-	0.00%
2023-12-27	0	0.110	0.094	0.124	-	-	0	0	-	0.701	0.599	0.790	-	-	0	-	0.00%
2023-12-22	0	0.110	0.093	0.124	-	-	0	0	-	0.701	0.592	0.790	-	-	0	-	0.00%
2023-12-21	0	0.110	0.100	0.126	0.097	0.097	10,000	970	0.0970	0.701	0.637	0.803	0.618	0.618	1,570	0.6179	0.92%
2023-12-20	0	0.109	0.094	0.127	-	-	0	0	-	0.694	0.599	0.809	-	-	0	-	0.00%
2023-12-19	0	0.109	0.093	0.118	-	-	0	0	-	0.694	0.592	0.752	-	-	0	-	0.00%
2023-12-18	0	0.109	0.103	0.109	0.109	0.119	450,000	50,430	0.1121	0.694	0.656	0.694	0.694	0.758	70,645	0.7138	-8.40%
2023-12-15	0	0.119	0.095	0.119	0.099	0.120	90,000	9,180	0.1020	0.758	0.605	0.758	0.631	0.764	14,129	0.6497	16.67%
2023-12-14	0	0.102	0.093	0.118	-	-	0	0	-	0.650	0.592	0.752	-	-	0	-	0.00%
2023-12-13	0	0.102	0.093	0.109	-	-	0	0	-	0.650	0.592	0.694	-	-	0	-	0.00%
2023-12-12	0	0.102	0.102	0.114	0.102	0.103	90,000	9,200	0.1022	0.650	0.650	0.726	0.650	0.656	14,129	0.6511	-15.70%
2023-12-11	0	0.121	0.102	0.121	-	-	0	0	-	0.771	0.650	0.771	-	-	0	-	0.00%
2023-12-08	0	0.121	0.121	0.127	-	-	0	0	-	0.771	0.771	0.809	-	-	0	-	0.00%
2023-12-07	0	0.121	0.106	0.128	-	-	0	0	-	0.771	0.675	0.815	-	-	0	-	0.00%
2023-12-06	0	0.121	0.101	0.121	0.124	0.124	10,000	1,240	0.1240	0.771	0.643	0.771	0.790	0.790	1,570	0.7899	15.24%
2023-12-05	0	0.105	0.104	0.112	0.104	0.108	120,000	12,640	0.1053	0.669	0.662	0.713	0.662	0.688	18,839	0.6710	-11.76%
2023-12-04	0	0.119	0.116	0.119	0.104	0.133	1,260,000	154,690	0.1228	0.758	0.739	0.758	0.662	0.847	197,806	0.7820	29.35%
2023-12-01	0	0.092	0.092	0.105	-	-	0	0	-	0.586	0.586	0.669	-	-	0	-	0.00%
2023-11-30	0	0.092	0.089	0.101	0.091	0.096	300,000	27,830	0.0928	0.586	0.567	0.643	0.580	0.612	47,097	0.5909	-14.81%
2023-11-29	0	0.108	0.097	0.124	-	-	0	0	-	0.688	0.618	0.790	-	-	0	-	0.00%
2023-11-28	0	0.108	0.095	0.108	-	-	0	0	-	0.688	0.605	0.688	-	-	0	-	0.00%
2023-11-27	0	0.108	0.102	0.124	0.108	0.108	10,000	1,080	0.1080	0.688	0.650	0.790	0.688	0.688	1,570	0.6879	5.88%
2023-11-24	0	0.102	0.102	0.124	0.101	0.105	20,000	2,060	0.1030	0.650	0.650	0.790	0.643	0.669	3,140	0.6561	-8.93%
2023-11-23	0	0.112	0.103	0.112	0.104	0.113	210,000	22,820	0.1087	0.713	0.656	0.713	0.662	0.720	32,968	0.6922	7.69%
2023-11-22	0	0.104	0.104	0.115	0.104	0.107	170,000	18,130	0.1066	0.662	0.662	0.733	0.662	0.682	26,688	0.6793	-2.80%
2023-11-21	0	0.107	0.100	0.107	0.092	0.116	1,520,000	157,090	0.1033	0.682	0.637	0.682	0.586	0.739	238,624	0.6583	-1.83%
2023-11-20	0	0.109	0.101	0.139	-	-	0	0	-	0.694	0.643	0.885	-	-	0	-	0.00%
2023-11-17	0	0.109	0.109	0.139	0.109	0.112	20,000	2,210	0.1105	0.694	0.694	0.885	0.694	0.713	3,140	0.7039	-3.54%
2023-11-16	0	0.113	0.113	0.139	-	-	0	0	-	0.720	0.720	0.885	-	-	0	-	0.89%
2023-11-15	0	0.112	0.112	0.138	-	-	0	0	-	0.713	0.713	0.879	-	-	0	-	1.82%
2023-11-14	0	0.110	0.110	0.129	-	-	0	0	-	0.701	0.701	0.822	-	-	0	-	1.85%
2023-11-13	0	0.108	0.108	0.128	-	-	0	0	-	0.688	0.688	0.815	-	-	0	-	3.85%
2023-11-10	0	0.104	0.104	0.123	0.104	0.136	260,000	31,260	0.1202	0.662	0.662	0.783	0.662	0.866	40,817	0.7659	-7.14%
2023-11-09	0	0.112	0.112	0.128	-	-	0	0	-	0.713	0.713	0.815	-	-	0	-	0.00%
2023-11-08	0	0.112	0.101	0.129	-	-	0	0	-	0.713	0.643	0.822	-	-	0	-	0.00%
2023-11-07	0	0.112	0.101	0.129	-	-	0	0	-	0.713	0.643	0.822	-	-	0	-	0.00%
2023-11-06	0	0.112	0.103	0.128	-	-	0	0	-	0.713	0.656	0.815	-	-	0	-	0.00%
2023-11-03	0	0.112	0.101	0.124	-	-	0	0	-	0.713	0.643	0.790	-	-	0	-	0.00%
2023-11-02	0	0.112	0.101	0.129	-	-	0	0	-	0.713	0.643	0.822	-	-	0	-	0.00%
2023-11-01	0	0.112	0.101	0.128	-	-	0	0	-	0.713	0.643	0.815	-	-	0	-	0.00%
2023-10-31	0	0.112	0.101	0.128	-	-	0	0	-	0.713	0.643	0.815	-	-	0	-	0.00%
2023-10-30	0	0.112	0.101	0.120	0.112	0.112	160,000	19,030	0.1189	0.713	0.643	0.764	0.713	0.713	25,118	0.7576	0.90%
2023-10-27	0	0.111	0.111	0.121	-	-	0	0	-	0.707	0.707	0.771	-	-	0	-	0.91%
2023-10-26	0	0.110	0.101	0.121	-	-	0	0	-	0.701	0.643	0.771	-	-	0	-	0.00%
2023-10-25	0	0.110	0.101	0.121	-	-	0	0	-	0.701	0.643	0.771	-	-	0	-	0.00%
2023-10-24	0	0.110	0.101	0.119	-	-	0	0	-	0.701	0.643	0.758	-	-	0	-	0.00%
2023-10-20	0	0.110	0.101	0.125	-	-	0	0	-	0.701	0.643	0.796	-	-	0	-	0.00%
2023-10-19	0	0.110	0.101	0.119	-	-	0	0	-	0.701	0.643	0.758	-	-	0	-	0.00%
2023-10-18	0	0.110	0.105	0.119	-	-	0	0	-	0.701	0.669	0.758	-	-	0	-	0.00%
2023-10-17	0	0.110	0.108	0.119	0.101	0.110	160,000	16,790	0.1049	0.701	0.688	0.758	0.643	0.701	25,118	0.6684	0.00%
2023-10-16	0	0.110	0.110	0.125	0.110	0.110	20,000	2,200	0.1100	0.701	0.701	0.796	0.701	0.701	3,140	0.7007	0.00%
2023-10-13	0	0.110	0.110	0.124	0.101	0.115	80,000	8,740	0.1093	0.701	0.701	0.790	0.643	0.733	12,559	0.6959	-12.70%
2023-10-12	0	0.126	0.125	0.126	0.125	0.126	20,000	2,510	0.1255	0.803	0.796	0.803	0.796	0.803	3,140	0.7994	0.80%
2023-10-11	0	0.125	0.125	0.137	0.125	0.125	190,000	23,750	0.1250	0.796	0.796	0.873	0.796	0.796	29,828	0.7962	-0.79%
2023-10-10	0	0.126	0.126	0.138	0.125	0.138	110,000	15,050	0.1368	0.803	0.803	0.879	0.796	0.879	17,269	0.8715	-8.70%
2023-10-09	0	0.138	0.121	0.138	-	-	0	0	-	0.879	0.771	0.879	-	-	0	-	0.00%
2023-10-06	0	0.138	0.121	0.138	-	-	0	0	-	0.879	0.771	0.879	-	-	0	-	0.00%
2023-10-05	0	0.138	0.121	0.138	-	-	0	0	-	0.879	0.771	0.879	-	-	0	-	-0.72%
2023-10-04	0	0.139	0.113	0.139	-	-	0	0	-	0.885	0.720	0.885	-	-	0	-	0.00%
2023-10-03	0	0.139	0.123	0.139	-	-	0	0	-	0.885	0.783	0.885	-	-	0	-	-0.71%
2023-09-29	0	0.140	0.121	0.140	0.140	0.140	230,000	32,300	0.1404	0.892	0.771	0.892	0.892	0.892	36,108	0.8946	-0.71%
2023-09-28	0	0.141	0.141	0.150	-	-	0	0	-	0.898	0.898	0.955	-	-	0	-	0.00%
2023-09-27	0	0.141	0.141	0.150	0.141	0.141	40,000	5,640	0.1410	0.898	0.898	0.955	0.898	0.898	6,280	0.8982	0.71%
2023-09-26	0	0.140	0.140	0.160	0.140	0.140	50,000	7,000	0.1400	0.892	0.892	1.019	0.892	0.892	7,849	0.8918	1.45%
2023-09-25	0	0.138	0.138	0.154	0.133	0.146	70,000	9,670	0.1381	0.879	0.879	0.981	0.847	0.930	10,989	0.8800	-15.85%
2023-09-22	0	0.164	0.150	0.164	-	-	0	0	-	1.045	0.955	1.045	-	-	0	-	-2.38%
2023-09-21	0	0.168	-	0.168	-	-	0	0	-	1.070	-	1.070	-	-	0	-	-0.59%
2023-09-20	0	0.169	0.142	0.169	-	-	0	0	-	1.077	0.905	1.077	-	-	0	-	-1.17%
2023-09-19	0	0.171	-	0.171	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
2023-09-18	0	0.171	-	0.171	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
2023-09-15	0	0.171	-	0.184	-	-	0	0	-	1.089	-	1.172	-	-	0	-	0.00%
2023-09-14	0	0.171	-	0.171	-	-	0	0	-	1.089	-	1.089	-	-	0	-	-0.58%
2023-09-13	0	0.172	0.142	0.184	-	-	0	0	-	1.096	0.905	1.172	-	-	0	-	7.50%
2023-09-12	0	0.160	0.136	0.160	0.145	0.161	120,000	19,000	0.1583	1.019	0.866	1.019	0.924	1.026	18,839	1.0086	-2.44%
2023-09-11	0	0.164	0.146	0.166	-	-	0	0	-	1.045	0.930	1.057	-	-	0	-	0.00%
2023-09-07	0	0.164	0.141	0.184	-	-	0	0	-	1.045	0.898	1.172	-	-	0	-	0.00%
2023-09-06	0	0.164	0.141	0.184	-	-	0	0	-	1.045	0.898	1.172	-	-	0	-	0.00%
2023-09-05	0	0.164	0.141	0.164	-	-	0	0	-	1.045	0.898	1.045	-	-	0	-	-0.61%
2023-09-04	0	0.165	-	0.184	-	-	0	0	-	1.051	-	1.172	-	-	0	-	0.00%
2023-08-31	0	0.165	0.136	0.165	-	-	0	0	-	1.051	0.866	1.051	-	-	0	-	-2.37%
2023-08-30	0	0.169	0.141	0.169	-	-	0	0	-	1.077	0.898	1.077	-	-	0	-	-0.59%
2023-08-29	0	0.170	0.134	-	0.139	0.170	220,000	31,090	0.1413	1.083	0.854	-	0.885	1.083	34,538	0.9002	17.24%
2023-08-28	0	0.145	0.137	0.145	-	-	0	0	-	0.924	0.873	0.924	-	-	0	-	0.00%
2023-08-25	0	0.145	0.137	0.150	-	-	0	0	-	0.924	0.873	0.955	-	-	0	-	0.00%
2023-08-24	0	0.145	0.137	0.145	0.145	0.145	20,000	2,900	0.1450	0.924	0.873	0.924	0.924	0.924	3,140	0.9236	-2.03%
2023-08-23	0	0.148	0.145	0.148	-	-	0	0	-	0.943	0.924	0.943	-	-	0	-	-1.33%
2023-08-22	0	0.150	0.145	-	-	-	0	0	-	0.955	0.924	-	-	-	0	-	0.00%
2023-08-21	0	0.150	0.145	0.150	-	-	0	0	-	0.955	0.924	0.955	-	-	0	-	0.00%
2023-08-18	0	0.150	0.145	0.150	-	-	0	0	-	0.955	0.924	0.955	-	-	0	-	0.00%
2023-08-17	0	0.150	0.145	0.150	-	-	0	0	-	0.955	0.924	0.955	-	-	0	-	0.00%
2023-08-16	0	0.150	0.145	0.150	0.150	0.150	40,000	6,000	0.1500	0.955	0.924	0.955	0.955	0.955	6,280	0.9555	0.00%
2023-08-15	0	0.150	0.145	0.150	-	-	0	0	-	0.955	0.924	0.955	-	-	0	-	0.00%
2023-08-14	0	0.150	0.145	0.150	-	-	0	0	-	0.955	0.924	0.955	-	-	0	-	0.00%
2023-08-11	0	0.150	0.145	0.150	-	-	0	0	-	0.955	0.924	0.955	-	-	0	-	-3.23%
2023-08-10	0	0.155	0.146	0.160	-	-	0	0	-	0.987	0.930	1.019	-	-	0	-	0.00%
2023-08-09	0	0.155	0.146	0.174	-	-	0	0	-	0.987	0.930	1.108	-	-	0	-	0.00%
2023-08-08	0	0.155	0.146	0.168	-	-	0	0	-	0.987	0.930	1.070	-	-	0	-	0.00%
2023-08-07	0	0.155	0.146	0.174	-	-	0	0	-	0.987	0.930	1.108	-	-	0	-	0.00%
2023-08-04	0	0.155	0.146	0.174	-	-	0	0	-	0.987	0.930	1.108	-	-	0	-	0.00%
2023-08-03	0	0.155	0.146	0.174	-	-	0	0	-	0.987	0.930	1.108	-	-	0	-	0.00%
2023-08-02	0	0.155	0.146	0.174	-	-	0	0	-	0.987	0.930	1.108	-	-	0	-	0.00%
2023-08-01	0	0.155	0.146	0.175	-	-	0	0	-	0.987	0.930	1.115	-	-	0	-	0.00%
2023-07-31	0	0.155	0.146	0.155	-	-	0	0	-	0.987	0.930	0.987	-	-	0	-	0.00%
2023-07-28	0	0.155	0.146	0.160	-	-	0	0	-	0.987	0.930	1.019	-	-	0	-	0.00%
2023-07-27	0	0.155	0.146	0.155	-	-	0	0	-	0.987	0.930	0.987	-	-	0	-	-3.12%
2023-07-26	0	0.160	0.146	0.179	-	-	0	0	-	1.019	0.930	1.140	-	-	0	-	0.00%
2023-07-25	0	0.160	0.146	0.183	-	-	0	0	-	1.019	0.930	1.166	-	-	0	-	0.00%
2023-07-24	0	0.160	0.146	0.160	0.160	0.160	40,000	6,400	0.1600	1.019	0.930	1.019	1.019	1.019	6,280	1.0192	-4.19%
2023-07-21	0	0.167	0.146	0.175	-	-	0	0	-	1.064	0.930	1.115	-	-	0	-	0.00%
2023-07-20	0	0.167	0.146	0.168	-	-	0	0	-	1.064	0.930	1.070	-	-	0	-	0.00%
2023-07-19	0	0.167	0.146	0.169	-	-	0	0	-	1.064	0.930	1.077	-	-	0	-	0.00%
2023-07-18	0	0.167	0.146	0.169	-	-	0	0	-	1.064	0.930	1.077	-	-	0	-	0.00%
2023-07-14	0	0.167	0.146	0.167	-	-	0	0	-	1.064	0.930	1.064	-	-	0	-	0.00%
2023-07-13	0	0.167	0.148	0.171	-	-	0	0	-	1.064	0.943	1.089	-	-	0	-	0.00%
2023-07-12	0	0.167	0.146	0.184	-	-	0	0	-	1.064	0.930	1.172	-	-	0	-	0.00%
2023-07-11	0	0.167	0.150	0.184	-	-	0	0	-	1.064	0.955	1.172	-	-	0	-	0.00%
2023-07-10	0	0.167	0.151	0.184	-	-	0	0	-	1.064	0.962	1.172	-	-	0	-	0.00%
2023-07-07	0	0.167	0.148	0.167	-	-	0	0	-	1.064	0.943	1.064	-	-	0	-	-0.60%
2023-07-06	0	0.168	0.148	0.178	-	-	0	0	-	1.070	0.943	1.134	-	-	0	-	0.00%
2023-07-05	0	0.168	0.141	0.172	0.150	0.168	150,000	22,930	0.1529	1.070	0.898	1.096	0.955	1.070	23,548	0.9737	18.31%
2023-07-04	0	0.142	0.137	0.150	-	-	0	0	-	0.905	0.873	0.955	-	-	0	-	0.00%
2023-07-03	0	0.142	0.142	0.164	0.142	0.142	20,000	2,840	0.1420	0.905	0.905	1.045	0.905	0.905	3,140	0.9045	0.00%
2023-06-30	0	0.142	0.137	0.159	-	-	90,000	12,780	0.1420	0.905	0.873	1.013	-	-	14,129	0.9045	0.00%
2023-06-29	0	0.142	0.142	0.159	-	-	0	0	-	0.905	0.905	1.013	-	-	0	-	0.00%
2023-06-28	0	0.142	0.141	0.168	0.140	0.142	30,000	4,230	0.1410	0.905	0.898	1.070	0.892	0.905	4,710	0.8982	-5.96%
2023-06-27	0	0.151	0.138	0.159	-	-	0	0	-	0.962	0.879	1.013	-	-	0	-	0.00%
2023-06-26	0	0.151	0.137	0.159	-	-	0	0	-	0.962	0.873	1.013	-	-	0	-	0.00%
2023-06-23	0	0.151	0.151	0.157	0.151	0.151	100,000	15,100	0.1510	0.962	0.962	1.000	0.962	0.962	15,699	0.9618	0.00%
2023-06-21	0	0.151	0.136	0.160	0.151	0.160	20,000	3,110	0.1555	0.962	0.866	1.019	0.962	1.019	3,140	0.9905	-5.63%
2023-06-20	0	0.160	0.160	0.178	0.160	0.160	60,000	9,600	0.1600	1.019	1.019	1.134	1.019	1.019	9,419	1.0192	0.00%
2023-06-19	0	0.160	0.160	0.179	0.160	0.160	10,000	1,600	0.1600	1.019	1.019	1.140	1.019	1.019	1,570	1.0192	0.00%
2023-06-16	0	0.160	0.156	0.189	0.160	0.160	60,000	9,600	0.1600	1.019	0.994	1.204	1.019	1.019	9,419	1.0192	-4.76%
2023-06-15	0	0.168	0.156	0.168	-	-	0	0	-	1.070	0.994	1.070	-	-	0	-	-1.18%
2023-06-14	0	0.170	0.166	0.195	0.170	0.171	200,000	34,120	0.1706	1.083	1.057	1.242	1.083	1.089	31,398	1.0867	-13.71%
2023-06-13	0	0.197	0.197	0.198	0.180	0.199	670,000	132,150	0.1972	1.255	1.255	1.261	1.147	1.268	105,183	1.2564	-1.01%
2023-06-12	0	0.199	0.181	0.200	0.180	0.199	30,000	5,680	0.1893	1.268	1.153	1.274	1.147	1.268	4,710	1.2060	11.17%
2023-06-09	0	0.179	0.169	0.180	0.169	0.179	20,000	3,480	0.1740	1.140	1.077	1.147	1.077	1.140	3,140	1.1084	5.92%
2023-06-08	0	0.169	0.141	-	0.169	0.169	10,000	1,690	0.1690	1.077	0.898	-	1.077	1.077	1,570	1.0765	16.55%
2023-06-07	0	0.145	0.145	0.169	0.133	0.145	80,000	11,070	0.1384	0.924	0.924	1.077	0.847	0.924	12,559	0.8814	4.32%
2023-06-06	0	0.139	0.135	0.143	0.132	0.140	300,000	40,370	0.1346	0.885	0.860	0.911	0.841	0.892	47,097	0.8572	-7.33%
2023-06-05	0	0.150	0.136	0.159	-	-	0	0	-	0.955	0.866	1.013	-	-	0	-	0.00%
2023-06-02	0	0.150	0.143	0.150	0.135	0.150	100,000	14,300	0.1430	0.955	0.911	0.955	0.860	0.955	15,699	0.9109	-0.66%
2023-06-01	0	0.151	0.141	0.151	-	-	0	0	-	0.962	0.898	0.962	-	-	0	-	0.00%
2023-05-31	0	0.151	0.141	0.169	-	-	0	0	-	0.962	0.898	1.077	-	-	0	-	0.00%
2023-05-30	0	0.151	0.136	0.157	0.151	0.157	20,000	3,080	0.1540	0.962	0.866	1.000	0.962	1.000	3,140	0.9810	-4.43%
2023-05-29	0	0.158	0.155	0.160	-	-	0	0	-	1.006	0.987	1.019	-	-	0	-	0.00%
2023-05-25	0	0.158	0.158	0.180	0.158	0.160	70,000	11,180	0.1597	1.006	1.006	1.147	1.006	1.019	10,989	1.0174	-1.25%
2023-05-24	0	0.160	0.160	0.178	0.142	0.160	120,000	18,840	0.1570	1.019	1.019	1.134	0.905	1.019	18,839	1.0001	-8.05%
2023-05-23	0	0.174	0.151	0.174	-	-	0	0	-	1.108	0.962	1.108	-	-	0	-	0.00%
2023-05-22	0	0.174	0.151	0.174	-	-	0	0	-	1.108	0.962	1.108	-	-	0	-	0.00%
2023-05-19	0	0.174	0.151	0.188	-	-	0	0	-	1.108	0.962	1.198	-	-	0	-	0.00%
2023-05-18	0	0.174	0.151	0.189	-	-	0	0	-	1.108	0.962	1.204	-	-	0	-	0.00%
2023-05-17	0	0.174	0.151	0.189	-	-	0	0	-	1.108	0.962	1.204	-	-	0	-	0.00%
2023-05-16	0	0.174	0.151	0.189	-	-	0	0	-	1.108	0.962	1.204	-	-	0	-	0.00%
2023-05-15	0	0.174	0.151	0.189	-	-	0	0	-	1.108	0.962	1.204	-	-	0	-	0.00%
2023-05-12	0	0.174	0.145	0.190	0.143	0.189	160,000	25,600	0.1600	1.108	0.924	1.210	0.911	1.204	25,118	1.0192	10.13%
2023-05-11	0	0.158	0.143	0.174	-	-	0	0	-	1.006	0.911	1.108	-	-	0	-	0.00%
2023-05-10	0	0.158	0.143	0.158	-	-	0	0	-	1.006	0.911	1.006	-	-	0	-	0.00%
2023-05-09	0	0.158	0.142	0.160	-	-	0	0	-	1.006	0.905	1.019	-	-	0	-	0.00%
2023-05-08	0	0.158	0.142	0.174	-	-	0	0	-	1.006	0.905	1.108	-	-	0	-	0.00%
2023-05-05	0	0.158	0.142	0.174	-	-	0	0	-	1.006	0.905	1.108	-	-	0	-	0.00%
2023-05-04	0	0.158	0.142	0.174	-	-	0	0	-	1.006	0.905	1.108	-	-	0	-	0.00%
2023-05-03	0	0.158	0.141	0.179	0.132	0.158	180,000	27,400	0.1522	1.006	0.898	1.140	0.841	1.006	28,258	0.9696	-1.25%
2023-05-02	0	0.160	0.152	0.174	-	-	0	0	-	1.019	0.968	1.108	-	-	0	-	0.00%
2023-04-28	0	0.160	0.152	0.174	-	-	0	0	-	1.019	0.968	1.108	-	-	0	-	0.00%
2023-04-27	0	0.160	0.152	0.174	-	-	0	0	-	1.019	0.968	1.108	-	-	0	-	0.00%
2023-04-26	0	0.160	0.152	0.174	-	-	0	0	-	1.019	0.968	1.108	-	-	0	-	0.00%
2023-04-25	0	0.160	0.151	0.160	0.160	0.160	10,000	1,600	0.1600	1.019	0.962	1.019	1.019	1.019	1,570	1.0192	0.00%
2023-04-24	0	0.160	0.160	0.179	-	-	0	0	-	1.019	1.019	1.140	-	-	0	-	0.00%
2023-04-21	0	0.160	0.160	0.174	-	-	0	0	-	1.019	1.019	1.108	-	-	0	-	0.00%
2023-04-20	0	0.160	0.160	0.171	-	-	0	0	-	1.019	1.019	1.089	-	-	0	-	0.00%
2023-04-19	0	0.160	0.160	0.169	0.160	0.170	160,000	26,300	0.1644	1.019	1.019	1.077	1.019	1.083	25,118	1.0470	0.00%
2023-04-18	0	0.160	0.160	0.169	0.160	0.160	110,000	18,600	0.1691	1.019	1.019	1.077	1.019	1.019	17,269	1.0771	-1.84%
2023-04-17	0	0.163	0.160	0.181	0.163	0.182	40,000	7,090	0.1773	1.038	1.019	1.153	1.038	1.159	6,280	1.1291	-10.44%
2023-04-14	0	0.182	0.160	0.182	-	-	0	0	-	1.159	1.019	1.159	-	-	0	-	0.00%
2023-04-13	0	0.182	0.160	0.182	-	-	0	0	-	1.159	1.019	1.159	-	-	0	-	0.00%
2023-04-12	0	0.182	0.160	0.182	-	-	0	0	-	1.159	1.019	1.159	-	-	0	-	0.00%
2023-04-11	0	0.182	0.163	0.182	-	-	0	0	-	1.159	1.038	1.159	-	-	0	-	0.00%
2023-04-06	0	0.182	0.176	0.182	-	-	0	0	-	1.159	1.121	1.159	-	-	0	-	0.00%
2023-04-04	0	0.182	0.175	0.182	-	-	0	0	-	1.159	1.115	1.159	-	-	0	-	0.00%
2023-04-03	0	0.182	0.175	0.182	-	-	0	0	-	1.159	1.115	1.159	-	-	0	-	0.00%
2023-03-31	0	0.182	0.161	0.182	-	-	0	0	-	1.159	1.026	1.159	-	-	0	-	0.00%
2023-03-30	0	0.182	0.171	0.185	0.182	0.182	30,000	5,460	0.1820	1.159	1.089	1.178	1.159	1.159	4,710	1.1593	0.00%
2023-03-29	0	0.182	0.181	0.193	0.182	0.183	20,000	3,650	0.1825	1.159	1.153	1.229	1.159	1.166	3,140	1.1625	-8.08%
2023-03-28	0	0.198	0.182	0.198	-	-	0	0	-	1.261	1.159	1.261	-	-	0	-	0.00%
2023-03-27	0	0.198	0.183	0.214	-	-	0	0	-	1.261	1.166	1.363	-	-	0	-	0.00%
2023-03-24	0	0.198	0.182	0.212	-	-	0	0	-	1.261	1.159	1.350	-	-	0	-	0.00%
2023-03-23	0	0.198	0.182	0.198	-	-	0	0	-	1.261	1.159	1.261	-	-	0	-	-0.50%
2023-03-22	0	0.199	0.179	0.209	0.178	0.199	420,000	75,530	0.1798	1.268	1.140	1.331	1.134	1.268	65,935	1.1455	9.94%
2023-03-21	0	0.181	0.171	0.190	-	-	0	0	-	1.153	1.089	1.210	-	-	0	-	0.00%
2023-03-20	0	0.181	0.162	0.182	0.181	0.182	20,000	3,630	0.1815	1.153	1.032	1.159	1.153	1.159	3,140	1.1561	-4.74%
2023-03-17	0	0.190	0.182	0.214	0.190	0.190	100,000	19,000	0.1900	1.210	1.159	1.363	1.210	1.210	15,699	1.2103	0.00%
2023-03-16	0	0.190	0.183	0.200	-	-	0	0	-	1.210	1.166	1.274	-	-	0	-	0.00%
2023-03-15	0	0.190	0.190	0.205	-	-	0	0	-	1.210	1.210	1.306	-	-	0	-	0.00%
2023-03-14	0	0.190	0.183	0.205	0.190	0.192	180,000	34,400	0.1911	1.210	1.166	1.306	1.210	1.223	28,258	1.2174	0.00%
2023-03-13	0	0.190	0.190	0.214	-	-	0	0	-	1.210	1.210	1.363	-	-	0	-	1.06%
2023-03-10	0	0.188	0.188	0.214	0.188	0.188	100,000	18,800	0.1880	1.198	1.198	1.363	1.198	1.198	15,699	1.1975	-2.08%
2023-03-09	0	0.192	0.189	0.205	-	-	0	0	-	1.223	1.204	1.306	-	-	0	-	0.00%
2023-03-08	0	0.192	0.190	0.205	-	-	10,000	1,900	0.1900	1.223	1.210	1.306	-	-	1,570	1.2103	0.00%
2023-03-07	0	0.192	0.190	0.206	0.192	0.192	80,000	15,360	0.1920	1.223	1.210	1.312	1.223	1.223	12,559	1.2230	0.00%
2023-03-06	0	0.192	0.192	0.200	0.192	0.192	20,000	3,840	0.1920	1.223	1.223	1.274	1.223	1.223	3,140	1.2230	0.00%
2023-03-03	0	0.192	0.192	0.209	-	-	0	0	-	1.223	1.223	1.331	-	-	0	-	1.05%
2023-03-02	0	0.190	0.184	0.190	0.190	0.190	20,000	3,800	0.1900	1.210	1.172	1.210	1.210	1.210	3,140	1.2103	-2.06%
2023-03-01	0	0.194	0.191	0.205	0.194	0.194	10,000	1,940	0.1940	1.236	1.217	1.306	1.236	1.236	1,570	1.2358	0.00%
2023-02-28	0	0.194	0.193	0.220	0.192	0.210	280,000	58,100	0.2075	1.236	1.229	1.401	1.223	1.338	43,957	1.3217	-7.62%
2023-02-27	0	0.210	0.192	0.210	-	-	0	0	-	1.338	1.223	1.338	-	-	0	-	0.00%
2023-02-24	0	0.210	0.192	0.260	-	-	0	0	-	1.338	1.223	1.656	-	-	0	-	0.00%
2023-02-23	0	0.210	0.192	0.245	-	-	0	0	-	1.338	1.223	1.561	-	-	0	-	0.00%
2023-02-22	0	0.210	0.192	0.220	-	-	0	0	-	1.338	1.223	1.401	-	-	0	-	0.00%
2023-02-21	0	0.210	0.191	0.210	-	-	0	0	-	1.338	1.217	1.338	-	-	0	-	-4.11%
2023-02-20	0	0.219	0.191	0.220	0.219	0.219	80,000	17,520	0.2190	1.395	1.217	1.401	1.395	1.395	12,559	1.3950	9.50%
2023-02-17	0	0.200	0.186	0.217	-	-	0	0	-	1.274	1.185	1.382	-	-	0	-	0.00%
2023-02-16	0	0.200	0.186	0.219	-	-	0	0	-	1.274	1.185	1.395	-	-	0	-	0.00%
2023-02-15	0	0.200	0.200	0.219	-	-	0	0	-	1.274	1.274	1.395	-	-	0	-	0.00%
2023-02-14	0	0.200	0.200	0.209	0.200	0.200	530,000	106,000	0.2000	1.274	1.274	1.331	1.274	1.274	83,204	1.2740	-1.48%
2023-02-13	0	0.203	0.202	0.215	0.200	0.203	60,000	12,080	0.2013	1.293	1.287	1.370	1.274	1.293	9,419	1.2825	-7.73%
2023-02-10	0	0.220	0.203	0.224	-	-	0	0	-	1.401	1.293	1.427	-	-	0	-	0.00%
2023-02-09	0	0.220	0.220	0.221	0.220	0.221	180,000	39,770	0.2209	1.401	1.401	1.408	1.401	1.408	28,258	1.4074	0.00%
2023-02-08	0	0.220	0.214	0.220	-	-	0	0	-	1.401	1.363	1.401	-	-	0	-	-0.45%
2023-02-07	0	0.221	0.213	0.244	-	-	0	0	-	1.408	1.357	1.554	-	-	0	-	0.00%
2023-02-06	0	0.221	0.220	-	0.220	0.221	760,000	167,210	0.2200	1.408	1.401	-	1.401	1.408	119,312	1.4015	7.28%
2023-02-03	0	0.206	0.206	0.211	0.206	0.206	140,000	28,840	0.2060	1.312	1.312	1.344	1.312	1.312	21,978	1.3122	0.00%
2023-02-02	0	0.206	0.206	0.219	0.200	0.206	120,000	24,540	0.2045	1.312	1.312	1.395	1.274	1.312	18,839	1.3026	3.00%
2023-02-01	0	0.200	0.200	0.206	0.196	0.196	90,000	17,640	0.1960	1.274	1.274	1.312	1.248	1.248	14,129	1.2485	2.04%
2023-01-31	0	0.196	0.188	0.206	0.196	0.196	10,000	1,960	0.1960	1.248	1.198	1.312	1.248	1.248	1,570	1.2485	0.00%
2023-01-30	0	0.196	0.196	0.205	-	-	10,000	1,960	0.1960	1.248	1.248	1.306	-	-	1,570	1.2485	0.00%
2023-01-27	0	0.196	0.186	0.204	-	-	10,000	1,960	0.1960	1.248	1.185	1.299	-	-	1,570	1.2485	0.00%
2023-01-26	0	0.196	0.185	0.205	-	-	10,000	1,960	0.1960	1.248	1.178	1.306	-	-	1,570	1.2485	0.00%
2023-01-20	0	0.196	0.183	0.205	-	-	0	0	-	1.248	1.166	1.306	-	-	0	-	0.00%
2023-01-19	0	0.196	0.186	0.206	-	-	0	0	-	1.248	1.185	1.312	-	-	0	-	0.00%
2023-01-18	0	0.196	0.185	0.205	-	-	0	0	-	1.248	1.178	1.306	-	-	0	-	0.00%
2023-01-17	0	0.196	0.185	0.205	-	-	0	0	-	1.248	1.178	1.306	-	-	0	-	0.00%
2023-01-16	0	0.196	0.185	0.205	-	-	0	0	-	1.248	1.178	1.306	-	-	0	-	0.00%
2023-01-13	0	0.196	0.190	0.204	-	-	0	0	-	1.248	1.210	1.299	-	-	0	-	0.00%
2023-01-12	0	0.196	0.190	0.204	-	-	0	0	-	1.248	1.210	1.299	-	-	0	-	0.00%
2023-01-11	0	0.196	0.190	0.205	-	-	0	0	-	1.248	1.210	1.306	-	-	0	-	0.00%
2023-01-10	0	0.196	0.190	0.196	0.182	0.197	280,000	52,460	0.1874	1.248	1.210	1.248	1.159	1.255	43,957	1.1934	1.03%
2023-01-09	0	0.194	0.190	0.200	-	-	0	0	-	1.236	1.210	1.274	-	-	0	-	0.00%
2023-01-06	0	0.194	0.190	0.201	-	-	0	0	-	1.236	1.210	1.280	-	-	0	-	0.00%
2023-01-05	0	0.194	0.194	0.201	-	-	0	0	-	1.236	1.236	1.280	-	-	0	-	0.52%
2023-01-04	0	0.193	0.193	0.203	-	-	0	0	-	1.229	1.229	1.293	-	-	0	-	0.00%
2023-01-03	0	0.193	0.184	0.202	-	-	0	0	-	1.229	1.172	1.287	-	-	0	-	0.00%
2022-12-30	0	0.193	0.181	0.203	-	-	0	0	-	1.229	1.153	1.293	-	-	0	-	0.00%
2022-12-29	0	0.193	0.181	0.202	-	-	0	0	-	1.229	1.153	1.287	-	-	0	-	0.00%
2022-12-28	0	0.193	0.186	0.202	-	-	0	0	-	1.229	1.185	1.287	-	-	0	-	0.00%
2022-12-23	0	0.193	0.193	0.203	-	-	0	0	-	1.229	1.229	1.293	-	-	0	-	0.00%
2022-12-22	0	0.193	0.193	0.202	0.193	0.193	150,000	28,950	0.1930	1.229	1.229	1.287	1.229	1.229	23,548	1.2294	0.52%
2022-12-21	0	0.192	0.185	0.203	-	-	0	0	-	1.223	1.178	1.293	-	-	0	-	0.00%
2022-12-20	0	0.192	0.192	0.203	-	-	0	0	-	1.223	1.223	1.293	-	-	0	-	1.05%
2022-12-19	0	0.190	0.190	0.197	0.190	0.190	210,000	39,900	0.1900	1.210	1.210	1.255	1.210	1.210	32,968	1.2103	-0.52%
2022-12-16	0	0.191	0.191	0.201	0.190	0.191	590,000	112,180	0.1901	1.217	1.217	1.280	1.210	1.217	92,624	1.2111	0.00%
2022-12-15	0	0.191	0.191	0.202	0.190	0.191	260,000	49,410	0.1900	1.217	1.217	1.287	1.210	1.217	40,817	1.2105	-6.83%
2022-12-14	0	0.205	0.191	0.205	-	-	0	0	-	1.306	1.217	1.306	-	-	0	-	0.00%
2022-12-13	0	0.205	0.190	0.205	-	-	0	0	-	1.306	1.210	1.306	-	-	0	-	0.00%
2022-12-12	0	0.205	0.190	0.208	-	-	0	0	-	1.306	1.210	1.325	-	-	0	-	0.00%
2022-12-09	0	0.205	0.199	0.207	-	-	0	0	-	1.306	1.268	1.319	-	-	0	-	0.00%
2022-12-08	0	0.205	0.196	0.208	-	-	0	0	-	1.306	1.248	1.325	-	-	0	-	0.00%
2022-12-07	0	0.205	0.190	0.208	-	-	0	0	-	1.306	1.210	1.325	-	-	0	-	0.00%
2022-12-06	0	0.205	0.189	0.206	0.205	0.205	160,000	32,800	0.2050	1.306	1.204	1.312	1.306	1.306	25,118	1.3058	1.49%
2022-12-05	0	0.202	0.202	0.205	0.199	0.199	70,000	13,810	0.1973	1.287	1.287	1.306	1.268	1.268	10,989	1.2567	3.59%
2022-12-02	0	0.195	0.190	0.205	-	-	0	0	-	1.242	1.210	1.306	-	-	0	-	0.00%
2022-12-01	0	0.195	0.185	0.205	-	-	0	0	-	1.242	1.178	1.306	-	-	0	-	0.00%
2022-11-30	0	0.195	0.190	0.205	-	-	0	0	-	1.242	1.210	1.306	-	-	0	-	0.00%
2022-11-29	0	0.195	0.195	0.205	0.195	0.195	100,000	19,500	0.1950	1.242	1.242	1.306	1.242	1.242	15,699	1.2421	2.09%
2022-11-28	0	0.191	0.188	0.205	-	-	0	0	-	1.217	1.198	1.306	-	-	0	-	0.00%
2022-11-25	0	0.191	0.191	0.208	0.190	0.190	100,000	19,000	0.1900	1.217	1.217	1.325	1.210	1.210	15,699	1.2103	-2.05%
2022-11-24	0	0.195	0.195	0.207	0.195	0.195	20,000	3,900	0.1950	1.242	1.242	1.319	1.242	1.242	3,140	1.2421	4.84%
2022-11-23	0	0.186	0.186	0.211	0.186	0.186	60,000	11,320	0.1887	1.185	1.185	1.344	1.185	1.185	9,419	1.2018	-8.82%
2022-11-22	0	0.204	0.190	0.209	-	-	0	0	-	1.299	1.210	1.331	-	-	0	-	0.00%
2022-11-21	0	0.204	0.181	0.204	-	-	0	0	-	1.299	1.153	1.299	-	-	0	-	-0.49%
2022-11-18	0	0.205	0.190	0.205	-	-	0	0	-	1.306	1.210	1.306	-	-	0	-	0.00%
2022-11-17	0	0.205	0.190	0.212	-	-	0	0	-	1.306	1.210	1.350	-	-	0	-	0.00%
2022-11-16	0	0.205	0.186	0.213	-	-	0	0	-	1.306	1.185	1.357	-	-	0	-	0.00%
2022-11-15	0	0.205	0.187	0.205	-	-	60,000	11,420	0.1903	1.306	1.191	1.306	-	-	9,419	1.2124	-1.44%
2022-11-14	0	0.208	0.196	0.209	0.188	0.208	270,000	52,710	0.1952	1.325	1.248	1.331	1.198	1.325	42,387	1.2435	4.00%
2022-11-11	0	0.200	0.196	0.209	-	-	0	0	-	1.274	1.248	1.331	-	-	0	-	0.00%
2022-11-10	0	0.200	0.200	0.205	0.196	0.240	1,280,000	290,040	0.2266	1.274	1.274	1.306	1.248	1.529	200,946	1.4434	-14.89%
2022-11-09	0	0.235	0.235	0.243	0.219	0.235	530,000	122,560	0.2312	1.497	1.497	1.548	1.395	1.497	83,204	1.4730	7.31%
2022-11-08	0	0.219	0.219	0.225	0.219	0.255	510,000	121,590	0.2384	1.395	1.395	1.433	1.395	1.624	80,065	1.5187	4.29%
2022-11-07	0	0.210	0.210	0.219	0.195	0.210	740,000	151,420	0.2046	1.338	1.338	1.395	1.242	1.338	116,172	1.3034	10.53%
2022-11-04	0	0.190	0.185	0.203	-	-	0	0	-	1.210	1.178	1.293	-	-	0	-	0.00%
2022-11-03	0	0.190	0.185	0.205	0.190	0.190	50,000	9,500	0.1900	1.210	1.178	1.306	1.210	1.210	7,849	1.2103	0.00%
2022-11-02	0	0.190	0.185	0.206	0.190	0.190	100,000	19,000	0.1900	1.210	1.178	1.312	1.210	1.210	15,699	1.2103	0.00%
2022-11-01	0	0.190	0.185	0.200	0.190	0.191	870,000	165,380	0.1901	1.210	1.178	1.274	1.210	1.217	136,581	1.2109	0.00%
2022-10-31	0	0.190	0.185	0.205	0.190	0.190	300,000	57,000	0.1900	1.210	1.178	1.306	1.210	1.210	47,097	1.2103	-5.00%
2022-10-28	0	0.200	0.195	0.205	-	-	0	0	-	1.274	1.242	1.306	-	-	0	-	0.00%
2022-10-27	0	0.200	0.195	0.204	-	-	0	0	-	1.274	1.242	1.299	-	-	0	-	0.00%
2022-10-26	0	0.200	0.200	0.205	-	-	0	0	-	1.274	1.274	1.306	-	-	0	-	0.00%
2022-10-25	0	0.200	0.200	0.206	0.200	0.200	310,000	62,000	0.2000	1.274	1.274	1.312	1.274	1.274	48,667	1.2740	0.00%
2022-10-24	0	0.200	0.200	0.208	0.196	0.200	250,000	49,900	0.1996	1.274	1.274	1.325	1.248	1.274	39,247	1.2714	3.63%
2022-10-21	0	0.193	0.181	0.198	0.175	0.193	50,000	9,120	0.1824	1.229	1.153	1.261	1.115	1.229	7,849	1.1619	10.29%
2022-10-20	0	0.175	0.175	0.180	0.175	0.180	30,000	5,350	0.1783	1.115	1.115	1.147	1.115	1.147	4,710	1.1360	-3.85%
2022-10-19	0	0.182	0.180	0.192	-	-	0	0	-	1.159	1.147	1.223	-	-	0	-	0.00%
2022-10-18	0	0.182	0.182	0.188	0.181	0.181	140,000	25,340	0.1810	1.159	1.159	1.198	1.153	1.153	21,978	1.1529	0.55%
2022-10-17	0	0.181	0.181	0.189	0.181	0.191	130,000	23,970	0.1844	1.153	1.153	1.204	1.153	1.217	20,409	1.1745	-8.59%
2022-10-14	0	0.198	0.190	0.209	0.198	0.198	50,000	9,900	0.1980	1.261	1.210	1.331	1.261	1.261	7,849	1.2612	0.00%
2022-10-13	0	0.198	0.190	0.198	-	-	0	0	-	1.261	1.210	1.261	-	-	0	-	0.00%
2022-10-12	0	0.198	0.185	0.198	-	-	0	0	-	1.261	1.178	1.261	-	-	0	-	0.00%
2022-10-11	0	0.198	0.185	0.198	0.185	0.198	120,000	23,030	0.1919	1.261	1.178	1.261	1.178	1.261	18,839	1.2225	3.12%
2022-10-10	0	0.192	0.185	0.198	-	-	0	0	-	1.223	1.178	1.261	-	-	0	-	0.00%
2022-10-07	0	0.192	0.182	0.198	-	-	0	0	-	1.223	1.159	1.261	-	-	0	-	0.00%
2022-10-06	0	0.192	0.182	0.198	-	-	0	0	-	1.223	1.159	1.261	-	-	0	-	0.00%
2022-10-05	0	0.192	0.182	0.206	-	-	0	0	-	1.223	1.159	1.312	-	-	0	-	0.00%
2022-10-03	0	0.192	0.182	0.205	-	-	0	0	-	1.223	1.159	1.306	-	-	0	-	0.00%
2022-09-30	0	0.192	0.182	0.195	0.192	0.192	40,000	7,680	0.1920	1.223	1.159	1.242	1.223	1.223	6,280	1.2230	0.00%
2022-09-29	0	0.192	0.192	0.200	0.192	0.192	120,000	23,040	0.1920	1.223	1.223	1.274	1.223	1.223	18,839	1.2230	-1.54%
2022-09-28	0	0.195	0.195	0.200	0.195	0.195	260,000	50,700	0.1950	1.242	1.242	1.274	1.242	1.242	40,817	1.2421	0.00%
2022-09-27	0	0.195	0.195	0.200	0.195	0.195	370,000	72,150	0.1950	1.242	1.242	1.274	1.242	1.242	58,086	1.2421	0.00%
2022-09-26	0	0.195	0.190	0.210	0.190	0.195	420,000	80,350	0.1913	1.242	1.210	1.338	1.210	1.242	65,935	1.2186	2.63%
2022-09-23	0	0.190	0.189	0.214	0.189	0.190	490,000	92,710	0.1892	1.210	1.204	1.363	1.204	1.210	76,925	1.2052	0.53%
2022-09-22	0	0.189	0.181	0.189	0.189	0.190	230,000	43,660	0.1898	1.204	1.153	1.204	1.204	1.210	36,108	1.2092	-3.57%
2022-09-21	0	0.196	0.187	0.196	0.187	0.199	180,000	33,870	0.1882	1.248	1.191	1.248	1.191	1.268	28,258	1.1986	3.16%
2022-09-20	0	0.190	0.182	0.199	0.190	0.190	10,000	1,900	0.1900	1.210	1.159	1.268	1.210	1.210	1,570	1.2103	0.00%
2022-09-19	0	0.190	0.190	0.202	0.181	0.199	140,000	25,700	0.1836	1.210	1.210	1.287	1.153	1.268	21,978	1.1693	3.83%
2022-09-16	0	0.183	0.183	0.196	0.183	0.190	500,000	91,920	0.1838	1.166	1.166	1.248	1.166	1.210	78,495	1.1710	-9.85%
2022-09-15	0	0.203	0.187	0.204	0.203	0.203	10,000	2,030	0.2030	1.293	1.191	1.299	1.293	1.293	1,570	1.2931	6.84%
2022-09-14	0	0.190	0.190	0.205	0.190	0.206	120,000	23,450	0.1954	1.210	1.210	1.306	1.210	1.312	18,839	1.2448	-5.00%
2022-09-13	0	0.200	0.191	0.200	0.207	0.208	50,000	10,390	0.2078	1.274	1.217	1.274	1.319	1.325	7,849	1.3237	0.00%
2022-09-09	0	0.200	0.191	0.208	0.200	0.212	160,000	32,740	0.2046	1.274	1.217	1.325	1.274	1.350	25,118	1.3034	-5.66%
2022-09-08	0	0.212	0.200	0.212	0.212	0.212	40,000	8,480	0.2120	1.350	1.274	1.350	1.350	1.350	6,280	1.3504	-0.93%
2022-09-07	0	0.214	0.195	0.219	0.199	0.200	50,000	9,980	0.1996	1.363	1.242	1.395	1.268	1.274	7,849	1.2714	9.74%
2022-09-06	0	0.195	0.190	0.195	0.195	0.198	170,000	33,360	0.1962	1.242	1.210	1.242	1.242	1.261	26,688	1.2500	1.56%
2022-09-05	0	0.192	0.190	0.198	-	-	10,000	1,930	0.1930	1.223	1.210	1.261	-	-	1,570	1.2294	0.00%
2022-09-02	0	0.192	0.171	0.193	-	-	0	0	-	1.223	1.089	1.229	-	-	0	-	0.00%
2022-09-01	0	0.192	0.171	0.193	0.185	0.192	50,000	9,320	0.1864	1.223	1.089	1.229	1.178	1.223	7,849	1.1873	1.05%
2022-08-31	0	0.190	0.185	0.195	-	-	0	0	-	1.210	1.178	1.242	-	-	0	-	0.00%
2022-08-30	0	0.190	0.185	0.196	-	-	0	0	-	1.210	1.178	1.248	-	-	0	-	0.00%
2022-08-29	0	0.190	0.185	0.198	-	-	0	0	-	1.210	1.178	1.261	-	-	0	-	0.00%
2022-08-26	0	0.190	0.171	0.194	-	-	0	0	-	1.210	1.089	1.236	-	-	0	-	0.00%
2022-08-25	0	0.190	0.171	0.195	0.180	0.187	150,000	27,850	0.1857	1.210	1.089	1.242	1.147	1.191	23,548	1.1827	1.60%
2022-08-24	0	0.187	0.187	0.194	0.186	0.187	90,000	16,750	0.1861	1.191	1.191	1.236	1.185	1.191	14,129	1.1855	0.54%
2022-08-23	0	0.186	0.186	0.197	0.186	0.190	100,000	18,680	0.1868	1.185	1.185	1.255	1.185	1.210	15,699	1.1899	-3.12%
2022-08-22	0	0.192	0.190	0.202	-	-	0	0	-	1.223	1.210	1.287	-	-	0	-	0.00%
2022-08-19	0	0.192	0.181	0.204	0.185	0.193	90,000	16,940	0.1882	1.223	1.153	1.299	1.178	1.229	14,129	1.1989	-1.54%
2022-08-18	0	0.195	0.193	0.210	0.190	0.210	150,000	30,570	0.2038	1.242	1.229	1.338	1.210	1.338	23,548	1.2982	-2.50%
2022-08-17	0	0.200	0.181	0.208	0.200	0.201	70,000	14,050	0.2007	1.274	1.153	1.325	1.274	1.280	10,989	1.2785	-6.98%
2022-08-16	0	0.215	0.202	0.223	-	-	0	0	-	1.370	1.287	1.420	-	-	0	-	0.00%
2022-08-15	0	0.215	0.201	0.219	0.200	0.214	230,000	47,270	0.2055	1.370	1.280	1.395	1.274	1.363	36,108	1.3091	-2.27%
2022-08-12	0	0.220	0.210	0.220	0.219	0.220	30,000	6,590	0.2197	1.401	1.338	1.401	1.395	1.401	4,710	1.3992	4.27%
2022-08-11	0	0.211	0.203	0.224	-	-	0	0	-	1.344	1.293	1.427	-	-	0	-	0.00%
2022-08-10	0	0.211	0.210	0.224	0.211	0.211	10,000	2,110	0.2110	1.344	1.338	1.427	1.344	1.344	1,570	1.3440	-6.22%
2022-08-09	0	0.225	0.206	0.225	0.225	0.225	50,000	11,250	0.2250	1.433	1.312	1.433	1.433	1.433	7,849	1.4332	6.64%
2022-08-08	0	0.211	0.205	0.229	-	-	0	0	-	1.344	1.306	1.459	-	-	0	-	0.00%
2022-08-05	0	0.211	0.205	0.211	-	-	0	0	-	1.344	1.306	1.344	-	-	0	-	0.00%
2022-08-04	0	0.211	0.201	0.223	0.210	0.211	20,000	4,210	0.2105	1.344	1.280	1.420	1.338	1.344	3,140	1.3409	5.50%
2022-08-03	0	0.200	0.200	0.212	0.200	0.200	40,000	8,000	0.2000	1.274	1.274	1.350	1.274	1.274	6,280	1.2740	-0.99%
2022-08-02	0	0.202	0.200	0.213	0.202	0.202	10,000	2,020	0.2020	1.287	1.274	1.357	1.287	1.287	1,570	1.2867	-6.05%
2022-08-01	0	0.215	0.202	0.215	0.215	0.215	20,000	4,300	0.2150	1.370	1.287	1.370	1.370	1.370	3,140	1.3695	-1.83%
2022-07-29	0	0.219	0.210	0.219	-	-	0	0	-	1.395	1.338	1.395	-	-	0	-	0.00%
2022-07-28	0	0.219	0.210	0.219	0.220	0.220	100,000	22,000	0.2200	1.395	1.338	1.395	1.401	1.401	15,699	1.4014	-0.45%
2022-07-27	0	0.220	0.198	0.229	-	-	0	0	-	1.401	1.261	1.459	-	-	0	-	4.76%
2022-07-26	0	0.210	0.196	0.228	0.200	0.210	230,000	46,190	0.2008	1.338	1.248	1.452	1.274	1.338	36,108	1.2792	2.94%
2022-07-25	0	0.204	0.186	0.210	-	-	0	0	-	1.299	1.185	1.338	-	-	0	-	0.00%
2022-07-22	0	0.204	0.200	0.204	-	-	0	0	-	1.299	1.274	1.299	-	-	0	-	-0.49%
2022-07-21	0	0.205	0.182	0.205	-	-	0	0	-	1.306	1.159	1.306	-	-	0	-	-0.97%
2022-07-20	0	0.207	0.182	0.207	-	-	0	0	-	1.319	1.159	1.319	-	-	0	-	-2.36%
2022-07-19	0	0.212	0.186	0.212	0.200	0.212	60,000	12,120	0.2020	1.350	1.185	1.350	1.274	1.350	9,419	1.2867	6.00%
2022-07-18	0	0.200	0.190	0.200	0.200	0.200	30,000	6,000	0.2000	1.274	1.210	1.274	1.274	1.274	4,710	1.2740	-0.50%
2022-07-15	0	0.201	0.200	0.209	0.201	0.201	10,000	2,010	0.2010	1.280	1.274	1.331	1.280	1.280	1,570	1.2803	-4.29%
2022-07-14	0	0.210	0.201	0.210	-	-	0	0	-	1.338	1.280	1.338	-	-	0	-	-2.33%
2022-07-13	0	0.215	0.201	0.215	-	-	0	0	-	1.370	1.280	1.370	-	-	0	-	0.00%
2022-07-12	0	0.215	0.201	0.215	-	-	0	0	-	1.370	1.280	1.370	-	-	0	-	0.00%
2022-07-11	0	0.215	0.201	0.215	-	-	0	0	-	1.370	1.280	1.370	-	-	0	-	0.00%
2022-07-08	0	0.215	0.183	0.215	0.200	0.215	510,000	102,880	0.2017	1.370	1.166	1.370	1.274	1.370	80,065	1.2850	2.38%
2022-07-07	0	0.210	0.201	0.219	-	-	0	0	-	1.338	1.280	1.395	-	-	0	-	0.00%
2022-07-06	0	0.210	0.191	0.213	0.210	0.210	20,000	4,200	0.2100	1.338	1.217	1.357	1.338	1.338	3,140	1.3377	-1.41%
2022-07-05	0	0.213	0.200	0.218	0.200	0.213	530,000	106,940	0.2018	1.357	1.274	1.389	1.274	1.357	83,204	1.2853	-1.84%
2022-07-04	0	0.217	0.205	0.217	-	-	0	0	-	1.382	1.306	1.382	-	-	0	-	0.00%
2022-06-30	0	0.217	0.211	0.238	-	-	0	0	-	1.382	1.344	1.516	-	-	0	-	0.00%
2022-06-29	0	0.217	0.211	0.219	-	-	0	0	-	1.382	1.344	1.395	-	-	0	-	0.00%
2022-06-28	0	0.217	0.210	0.217	0.219	0.220	320,000	70,390	0.2200	1.382	1.338	1.382	1.395	1.401	50,237	1.4012	-3.13%
2022-06-27	0	0.224	0.207	0.224	0.220	0.225	560,000	125,550	0.2242	1.427	1.319	1.427	1.401	1.433	87,914	1.4281	-2.18%
2022-06-24	0	0.229	0.206	0.229	-	-	0	0	-	1.459	1.312	1.459	-	-	0	-	0.00%
2022-06-23	0	0.229	0.229	0.238	0.229	0.229	30,000	6,960	0.2320	1.459	1.459	1.516	1.459	1.459	4,710	1.4778	8.02%
2022-06-22	0	0.212	0.192	0.229	-	-	0	0	-	1.350	1.223	1.459	-	-	0	-	0.00%
2022-06-21	0	0.212	0.192	0.212	-	-	0	0	-	1.350	1.223	1.350	-	-	0	-	-0.47%
2022-06-20	0	0.213	0.196	0.214	0.200	0.213	240,000	48,150	0.2006	1.357	1.248	1.363	1.274	1.357	37,677	1.2780	-0.93%
2022-06-17	0	0.215	0.203	0.215	-	-	0	0	-	1.370	1.293	1.370	-	-	0	-	-6.11%
2022-06-16	0	0.229	0.204	0.230	0.203	0.229	370,000	75,600	0.2043	1.459	1.299	1.465	1.293	1.459	58,086	1.3015	7.51%
2022-06-15	0	0.213	0.193	0.213	-	-	0	0	-	1.357	1.229	1.357	-	-	0	-	0.00%
2022-06-14	0	0.213	0.193	0.213	-	-	0	0	-	1.357	1.229	1.357	-	-	0	-	0.00%
2022-06-13	0	0.213	0.193	0.213	-	-	0	0	-	1.357	1.229	1.357	-	-	0	-	0.00%
2022-06-10	0	0.213	0.194	0.214	0.192	0.213	60,000	11,960	0.1993	1.357	1.236	1.363	1.223	1.357	9,419	1.2697	-0.93%
2022-06-09	0	0.215	0.194	0.240	0.214	0.215	50,000	10,740	0.2148	1.370	1.236	1.529	1.363	1.370	7,849	1.3682	1.90%
2022-06-08	0	0.211	0.211	0.220	-	-	0	0	-	1.344	1.344	1.401	-	-	0	-	0.00%
2022-06-07	0	0.211	0.194	0.229	-	-	0	0	-	1.344	1.236	1.459	-	-	0	-	0.00%
2022-06-06	0	0.211	0.194	0.229	0.211	0.211	80,000	16,880	0.2110	1.344	1.236	1.459	1.344	1.344	12,559	1.3440	0.00%
2022-06-02	0	0.211	0.211	0.229	-	-	0	0	-	1.344	1.344	1.459	-	-	0	-	0.48%
2022-06-01	0	0.210	0.210	0.239	0.203	0.203	10,000	2,030	0.2030	1.338	1.338	1.522	1.293	1.293	1,570	1.2931	-7.89%
2022-05-31	0	0.228	0.213	0.228	0.228	0.228	100,000	22,800	0.2280	1.452	1.357	1.452	1.452	1.452	15,699	1.4523	0.00%
2022-05-30	0	0.228	0.208	0.228	-	-	0	0	-	1.452	1.325	1.452	-	-	0	-	-0.44%
2022-05-27	0	0.229	0.206	0.229	0.228	0.229	110,000	25,180	0.2289	1.459	1.312	1.459	1.452	1.459	17,269	1.4581	9.05%
2022-05-26	0	0.210	0.194	0.229	-	-	0	0	-	1.338	1.236	1.459	-	-	0	-	2.44%
2022-05-25	0	0.205	0.199	0.227	-	-	0	0	-	1.306	1.268	1.446	-	-	0	-	0.00%
2022-05-24	0	0.205	0.202	0.229	-	-	0	0	-	1.306	1.287	1.459	-	-	0	-	0.00%
2022-05-23	0	0.205	0.203	0.229	-	-	0	0	-	1.306	1.293	1.459	-	-	0	-	0.00%
2022-05-20	0	0.205	0.205	0.232	0.203	0.203	10,000	2,030	0.2030	1.306	1.306	1.478	1.293	1.293	1,570	1.2931	-5.53%
2022-05-19	0	0.217	0.203	0.232	-	-	0	0	-	1.382	1.293	1.478	-	-	0	-	0.00%
2022-05-18	0	0.217	0.205	0.234	-	-	0	0	-	1.382	1.306	1.491	-	-	0	-	0.00%
2022-05-17	0	0.217	0.204	0.237	-	-	0	0	-	1.382	1.299	1.510	-	-	0	-	0.00%
2022-05-16	0	0.217	0.217	0.229	0.216	0.216	990,000	212,860	0.2150	1.382	1.382	1.459	1.376	1.376	155,419	1.3696	-5.24%
2022-05-13	0	0.229	0.216	0.233	0.229	0.229	20,000	4,580	0.2290	1.459	1.376	1.484	1.459	1.459	3,140	1.4587	9.57%
2022-05-12	0	0.209	0.202	0.209	0.210	0.236	520,000	112,960	0.2172	1.331	1.287	1.331	1.338	1.503	81,634	1.3837	-11.44%
2022-05-11	0	0.236	0.213	0.236	-	-	0	0	-	1.503	1.357	1.503	-	-	0	-	-0.42%
2022-05-10	0	0.237	0.211	0.237	0.240	0.240	30,000	7,200	0.2400	1.510	1.344	1.510	1.529	1.529	4,710	1.5288	-1.25%
2022-05-06	0	0.240	0.220	0.240	-	-	0	0	-	1.529	1.401	1.529	-	-	0	-	0.00%
2022-05-05	0	0.240	0.216	0.240	0.240	0.240	20,000	4,800	0.2400	1.529	1.376	1.529	1.529	1.529	3,140	1.5288	0.00%
2022-05-04	0	0.240	0.215	0.240	0.239	0.240	50,000	11,970	0.2394	1.529	1.370	1.529	1.522	1.529	7,849	1.5249	0.42%
2022-05-03	0	0.239	0.201	0.239	0.239	0.239	10,000	2,390	0.2390	1.522	1.280	1.522	1.522	1.522	1,570	1.5224	8.64%
2022-04-29	0	0.220	0.206	0.239	-	-	0	0	-	1.401	1.312	1.522	-	-	0	-	0.00%
2022-04-28	0	0.220	0.206	0.239	-	-	0	0	-	1.401	1.312	1.522	-	-	0	-	0.00%
2022-04-27	0	0.220	0.206	0.220	-	-	0	0	-	1.401	1.312	1.401	-	-	0	-	0.00%
2022-04-26	0	0.220	0.211	0.229	-	-	0	0	-	1.401	1.344	1.459	-	-	0	-	0.00%
2022-04-25	0	0.220	0.212	0.220	-	-	0	0	-	1.401	1.350	1.401	-	-	0	-	0.00%
2022-04-22	0	0.220	0.220	0.229	-	-	0	0	-	1.401	1.401	1.459	-	-	0	-	0.00%
2022-04-21	0	0.220	0.220	0.229	0.220	0.221	1,030,000	226,610	0.2200	1.401	1.401	1.459	1.401	1.408	161,699	1.4014	-4.35%
2022-04-20	0	0.230	0.230	0.250	0.230	0.230	40,000	9,200	0.2300	1.465	1.465	1.592	1.465	1.465	6,280	1.4651	0.00%
2022-04-19	0	0.230	0.230	0.250	-	-	0	0	-	1.465	1.465	1.592	-	-	0	-	0.00%
2022-04-14	0	0.230	0.221	0.230	-	-	0	0	-	1.465	1.408	1.465	-	-	0	-	0.00%
2022-04-13	0	0.230	0.221	0.230	0.230	0.230	410,000	94,300	0.2300	1.465	1.408	1.465	1.465	1.465	64,366	1.4651	0.00%
2022-04-12	0	0.230	0.221	0.230	-	-	0	0	-	1.465	1.408	1.465	-	-	0	-	0.00%
2022-04-11	0	0.230	0.221	0.230	0.230	0.230	120,000	27,600	0.2300	1.465	1.408	1.465	1.465	1.465	18,839	1.4651	0.00%
2022-04-08	0	0.230	0.221	0.230	0.230	0.250	140,000	32,790	0.2342	1.465	1.408	1.465	1.465	1.592	21,978	1.4919	0.00%
2022-04-07	0	0.230	0.221	0.245	0.230	0.280	30,000	7,490	0.2497	1.465	1.408	1.561	1.465	1.784	4,710	1.5903	4.07%
2022-04-06	0	0.221	0.220	0.229	0.221	0.221	30,000	6,610	0.2203	1.408	1.401	1.459	1.408	1.408	4,710	1.4035	-3.91%
2022-04-04	0	0.230	0.221	0.230	0.230	0.230	20,000	4,600	0.2300	1.465	1.408	1.465	1.465	1.465	3,140	1.4651	0.00%
2022-04-01	0	0.230	0.221	0.230	-	-	0	0	-	1.465	1.408	1.465	-	-	0	-	0.00%
2022-03-31	0	0.230	0.221	0.230	0.230	0.230	60,000	13,800	0.2300	1.465	1.408	1.465	1.465	1.465	9,419	1.4651	-3.36%
2022-03-30	0	0.238	0.238	0.255	0.237	0.238	60,000	14,270	0.2378	1.516	1.516	1.624	1.510	1.516	9,419	1.5150	10.70%
2022-03-29	0	0.215	0.203	0.239	0.215	0.216	610,000	131,660	0.2158	1.370	1.293	1.522	1.370	1.376	95,763	1.3748	-2.27%
2022-03-28	0	0.220	0.212	0.244	-	-	0	0	-	1.401	1.350	1.554	-	-	0	-	0.00%
2022-03-25	0	0.220	0.211	0.244	-	-	0	0	-	1.401	1.344	1.554	-	-	0	-	0.00%
2022-03-24	0	0.220	-	0.229	0.220	0.221	410,000	90,210	0.2200	1.401	-	1.459	1.401	1.408	64,366	1.4015	-8.33%
2022-03-23	0	0.240	0.220	0.240	-	-	0	0	-	1.529	1.401	1.529	-	-	0	-	0.00%
2022-03-22	0	0.240	0.220	0.240	0.240	0.240	30,000	7,000	0.2333	1.529	1.401	1.529	1.529	1.529	4,710	1.4863	4.35%
2022-03-21	0	0.230	0.215	0.230	-	-	0	0	-	1.465	1.370	1.465	-	-	0	-	0.00%
2022-03-18	0	0.230	0.186	0.230	0.227	0.230	60,000	13,690	0.2282	1.465	1.185	1.465	1.446	1.465	9,419	1.4534	2.22%
2022-03-17	0	0.225	0.183	0.225	-	-	0	0	-	1.433	1.166	1.433	-	-	0	-	-0.44%
2022-03-16	0	0.226	0.184	0.229	-	-	0	0	-	1.440	1.172	1.459	-	-	0	-	0.00%
2022-03-15	0	0.226	-	0.226	-	-	0	0	-	1.440	-	1.440	-	-	0	-	-0.44%
2022-03-14	0	0.227	0.193	0.227	-	-	0	0	-	1.446	1.229	1.446	-	-	0	-	0.00%
2022-03-11	0	0.227	0.205	0.227	0.208	0.228	120,000	25,360	0.2113	1.446	1.306	1.446	1.325	1.452	18,839	1.3462	9.13%
2022-03-10	0	0.208	0.208	0.233	0.206	0.213	810,000	169,650	0.2094	1.325	1.325	1.484	1.312	1.357	127,161	1.3341	-11.49%
2022-03-09	0	0.235	0.215	0.235	0.235	0.235	40,000	9,400	0.2350	1.497	1.370	1.497	1.497	1.497	6,280	1.4969	-6.00%
2022-03-08	0	0.250	0.220	0.250	0.218	0.250	170,000	38,780	0.2281	1.592	1.401	1.592	1.389	1.592	26,688	1.4531	-3.85%
2022-03-07	0	0.260	0.231	0.260	-	-	0	0	-	1.656	1.471	1.656	-	-	0	-	-3.70%
2022-03-04	0	0.270	-	0.270	0.270	0.270	50,000	13,500	0.2700	1.720	-	1.720	1.720	1.720	7,849	1.7199	-1.82%
2022-03-03	0	0.275	0.200	0.275	-	-	0	0	-	1.752	1.274	1.752	-	-	0	-	0.00%
2022-03-02	0	0.275	0.241	0.275	-	-	0	0	-	1.752	1.535	1.752	-	-	0	-	0.00%
2022-03-01	0	0.275	0.156	0.275	-	-	0	0	-	1.752	0.994	1.752	-	-	0	-	-5.17%
2022-02-28	0	0.290	-	0.290	-	-	0	0	-	1.847	-	1.847	-	-	0	-	0.00%
2022-02-25	0	0.290	0.250	0.290	-	-	0	0	-	1.847	1.592	1.847	-	-	0	-	-3.33%
2022-02-24	0	0.300	-	0.300	0.300	0.300	210,000	63,000	0.3000	1.911	-	1.911	1.911	1.911	32,968	1.9110	0.00%
2022-02-23	0	0.300	0.255	0.300	-	-	0	0	-	1.911	1.624	1.911	-	-	0	-	0.00%
2022-02-22	0	0.300	0.265	0.305	0.300	0.305	780,000	234,050	0.3001	1.911	1.688	1.943	1.911	1.943	122,452	1.9114	-3.23%
2022-02-21	0	0.310	0.270	0.310	0.300	0.310	420,000	127,800	0.3043	1.975	1.720	1.975	1.911	1.975	65,935	1.9383	3.33%
2022-02-18	0	0.300	0.275	0.305	0.300	0.300	640,000	192,000	0.3000	1.911	1.752	1.943	1.911	1.911	100,473	1.9110	-3.23%
2022-02-17	0	0.310	0.300	0.310	0.290	0.310	1,850,000	554,900	0.2999	1.975	1.911	1.975	1.847	1.975	290,430	1.9106	6.90%
2022-02-16	0	0.290	0.275	0.290	0.280	0.295	640,000	185,450	0.2898	1.847	1.752	1.847	1.784	1.879	100,473	1.8458	3.57%
2022-02-15	0	0.280	0.260	0.280	0.250	0.280	1,360,000	377,300	0.2774	1.784	1.656	1.784	1.592	1.784	213,505	1.7672	12.00%
2022-02-14	0	0.250	0.240	0.255	0.249	0.250	160,000	39,960	0.2498	1.592	1.529	1.624	1.586	1.592	25,118	1.5909	-1.96%
2022-02-11	0	0.255	0.240	0.255	-	-	0	0	-	1.624	1.529	1.624	-	-	0	-	0.00%
2022-02-10	0	0.255	0.242	0.260	0.242	0.242	100,000	24,200	0.2420	1.624	1.542	1.656	1.542	1.542	15,699	1.5415	2.00%
2022-02-09	0	0.250	0.249	0.260	-	-	20,000	5,000	0.2500	1.592	1.586	1.656	-	-	3,140	1.5925	0.00%
2022-02-08	0	0.250	0.238	0.260	0.250	0.250	410,000	102,500	0.2500	1.592	1.516	1.656	1.592	1.592	64,366	1.5925	0.00%
2022-02-07	0	0.250	0.235	0.255	0.246	0.250	2,010,000	502,100	0.2498	1.592	1.497	1.624	1.567	1.592	315,548	1.5912	8.23%
2022-02-04	0	0.231	0.230	0.248	0.227	0.249	330,000	78,380	0.2375	1.471	1.465	1.580	1.446	1.586	51,806	1.5129	-0.86%
2022-01-31	0	0.233	0.215	0.235	-	-	0	0	-	1.484	1.370	1.497	-	-	0	-	3.56%
2022-01-28	0	0.225	0.210	0.229	0.225	0.225	510,000	114,750	0.2250	1.433	1.338	1.459	1.433	1.433	80,065	1.4332	6.64%
2022-01-27	0	0.211	0.211	0.235	0.211	0.228	390,000	85,150	0.2183	1.344	1.344	1.497	1.344	1.452	61,226	1.3908	-7.46%
2022-01-26	0	0.228	0.215	0.228	0.230	0.230	150,000	34,500	0.2300	1.452	1.370	1.452	1.465	1.465	23,548	1.4651	-0.44%
2022-01-25	0	0.229	0.219	0.232	0.220	0.221	450,000	99,150	0.2203	1.459	1.395	1.478	1.401	1.408	70,645	1.4035	4.09%
2022-01-24	0	0.220	0.220	0.249	0.220	0.270	1,250,000	294,270	0.2354	1.401	1.401	1.586	1.401	1.720	196,237	1.4996	2.80%
2022-01-21	0	0.214	0.210	0.225	0.222	0.222	10,000	2,220	0.2220	1.363	1.338	1.433	1.414	1.414	1,570	1.4141	0.00%
2022-01-20	0	0.214	0.205	0.220	-	-	0	0	-	1.363	1.306	1.401	-	-	0	-	4.39%
2022-01-19	0	0.205	0.205	0.214	0.200	0.215	530,000	111,250	0.2099	1.306	1.306	1.363	1.274	1.370	83,204	1.3371	-4.65%
2022-01-18	0	0.215	0.215	0.220	0.210	0.220	1,370,000	291,050	0.2124	1.370	1.370	1.401	1.338	1.401	215,075	1.3532	6.44%
2022-01-17	0	0.202	0.191	0.210	-	-	0	0	-	1.287	1.217	1.338	-	-	0	-	0.00%
2022-01-14	0	0.202	0.200	0.210	-	-	0	0	-	1.287	1.274	1.338	-	-	0	-	0.00%
2022-01-13	0	0.202	0.202	0.207	0.190	0.200	770,000	153,320	0.1991	1.287	1.287	1.319	1.210	1.274	120,882	1.2683	1.00%
2022-01-12	0	0.200	0.195	0.222	0.200	0.200	30,000	6,000	0.2000	1.274	1.242	1.414	1.274	1.274	4,710	1.2740	2.56%
2022-01-11	0	0.195	0.187	0.200	-	-	20,000	3,960	0.1980	1.242	1.191	1.274	-	-	3,140	1.2612	0.00%
2022-01-10	0	0.195	0.183	0.200	0.195	0.199	190,000	37,090	0.1952	1.242	1.166	1.274	1.242	1.268	29,828	1.2435	7.14%
2022-01-07	0	0.182	0.180	0.194	-	-	0	0	-	1.159	1.147	1.236	-	-	0	-	0.00%
2022-01-06	0	0.182	0.180	0.195	0.180	0.182	30,000	5,430	0.1810	1.159	1.147	1.242	1.147	1.159	4,710	1.1529	-2.67%
2022-01-05	0	0.187	0.181	-	0.187	0.187	400,000	74,800	0.1870	1.191	1.153	-	1.191	1.191	62,796	1.1912	0.00%
2022-01-04	0	0.187	0.162	0.200	-	-	0	0	-	1.191	1.032	1.274	-	-	0	-	0.00%
2022-01-03	0	0.187	0.181	0.200	0.187	0.187	60,000	11,220	0.1870	1.191	1.153	1.274	1.191	1.191	9,419	1.1912	0.00%
2021-12-31	0	0.187	0.187	0.200	-	-	0	0	-	1.191	1.191	1.274	-	-	0	-	0.00%
2021-12-30	0	0.187	0.187	0.200	0.186	0.200	80,000	15,860	0.1983	1.191	1.191	1.274	1.185	1.274	12,559	1.2628	-6.50%
2021-12-29	0	0.200	0.184	0.216	-	-	0	0	-	1.274	1.172	1.376	-	-	0	-	0.00%
2021-12-28	0	0.200	0.185	0.200	0.197	0.200	220,000	43,940	0.1997	1.274	1.178	1.274	1.255	1.274	34,538	1.2722	1.52%
2021-12-24	0	0.197	0.183	0.197	-	-	0	0	-	1.255	1.166	1.255	-	-	0	-	0.00%
2021-12-23	0	0.197	0.182	0.197	0.180	0.198	60,000	10,980	0.1830	1.255	1.159	1.255	1.147	1.261	9,419	1.1657	9.44%
2021-12-22	0	0.180	0.180	0.193	0.180	0.195	320,000	58,420	0.1826	1.147	1.147	1.229	1.147	1.242	50,237	1.1629	-7.69%
2021-12-21	0	0.195	0.168	0.186	-	-	0	0	-	1.242	1.070	1.185	-	-	0	-	0.00%
2021-12-20	0	0.195	0.180	0.195	0.190	0.196	2,440,000	467,650	0.1917	1.242	1.147	1.242	1.210	1.248	383,054	1.2208	4.28%
2021-12-17	0	0.187	0.146	0.187	0.170	0.189	580,000	106,900	0.1843	1.191	0.930	1.191	1.083	1.204	91,054	1.1740	14.72%
2021-12-16	0	0.163	0.163	0.174	-	-	0	0	-	1.038	1.038	1.108	-	-	0	-	0.00%
2021-12-15	0	0.163	0.163	0.174	-	-	0	0	-	1.038	1.038	1.108	-	-	0	-	0.00%
2021-12-14	0	0.163	0.163	0.172	-	-	0	0	-	1.038	1.038	1.096	-	-	0	-	0.00%
2021-12-13	0	0.163	0.163	0.173	0.163	0.163	130,000	21,190	0.1630	1.038	1.038	1.102	1.038	1.038	20,409	1.0383	0.00%
2021-12-10	0	0.163	0.163	0.174	-	-	0	0	-	1.038	1.038	1.108	-	-	0	-	0.00%
2021-12-09	0	0.163	0.155	0.166	-	-	0	0	-	1.038	0.987	1.057	-	-	0	-	0.00%
2021-12-08	0	0.163	0.151	0.162	-	-	0	0	-	1.038	0.962	1.032	-	-	0	-	0.00%
2021-12-07	0	0.163	0.153	0.169	-	-	0	0	-	1.038	0.975	1.077	-	-	0	-	0.00%
2021-12-06	0	0.163	0.155	0.165	0.162	0.163	290,000	47,240	0.1629	1.038	0.987	1.051	1.032	1.038	45,527	1.0376	0.00%
2021-12-03	0	0.163	0.154	0.171	-	-	0	0	-	1.038	0.981	1.089	-	-	0	-	0.00%
2021-12-02	0	0.163	0.150	0.169	0.162	0.163	320,000	52,030	0.1626	1.038	0.955	1.077	1.032	1.038	50,237	1.0357	-0.61%
2021-12-01	0	0.164	0.154	0.169	0.145	0.164	380,000	58,150	0.1530	1.045	0.981	1.077	0.924	1.045	59,656	0.9748	7.89%
2021-11-30	0	0.152	0.147	0.154	-	-	0	0	-	0.968	0.936	0.981	-	-	0	-	1.33%
2021-11-29	0	0.150	0.147	0.154	-	-	0	0	-	0.955	0.936	0.981	-	-	0	-	0.00%
2021-11-26	0	0.150	0.145	0.154	-	-	0	0	-	0.955	0.924	0.981	-	-	0	-	0.00%
2021-11-25	0	0.150	0.147	0.154	0.147	0.147	10,000	1,470	0.1470	0.955	0.936	0.981	0.936	0.936	1,570	0.9364	0.67%
2021-11-24	0	0.149	0.147	0.154	0.149	0.149	10,000	1,490	0.1490	0.949	0.936	0.981	0.949	0.949	1,570	0.9491	0.00%
2021-11-23	0	0.149	0.147	0.154	-	-	0	0	-	0.949	0.936	0.981	-	-	0	-	0.00%
2021-11-22	0	0.149	0.148	0.154	0.149	0.149	20,000	2,980	0.1490	0.949	0.943	0.981	0.949	0.949	3,140	0.9491	1.36%
2021-11-19	0	0.147	0.147	0.154	0.145	0.146	700,000	101,920	0.1456	0.936	0.936	0.981	0.924	0.930	109,892	0.9275	0.68%
2021-11-18	0	0.146	0.146	0.154	-	-	0	0	-	0.930	0.930	0.981	-	-	0	-	0.00%
2021-11-17	0	0.146	0.146	0.154	0.145	0.146	110,000	16,010	0.1455	0.930	0.930	0.981	0.924	0.930	17,269	0.9271	0.00%
2021-11-16	0	0.146	0.145	0.146	0.145	0.146	150,000	21,760	0.1451	0.930	0.924	0.930	0.924	0.930	23,548	0.9241	0.00%
2021-11-15	0	0.146	0.145	0.146	0.145	0.146	190,000	27,680	0.1457	0.930	0.924	0.930	0.924	0.930	29,828	0.9280	0.69%
2021-11-12	0	0.145	0.145	0.159	0.145	0.150	840,000	122,040	0.1453	0.924	0.924	1.013	0.924	0.955	131,871	0.9255	-3.33%
2021-11-11	0	0.150	0.146	0.159	0.150	0.150	40,000	6,000	0.1500	0.955	0.930	1.013	0.955	0.955	6,280	0.9555	0.00%
2021-11-10	0	0.150	0.146	0.157	0.150	0.150	40,000	6,000	0.1500	0.955	0.930	1.000	0.955	0.955	6,280	0.9555	0.00%
2021-11-09	0	0.150	0.150	0.161	0.148	0.150	50,000	7,440	0.1488	0.955	0.955	1.026	0.943	0.955	7,849	0.9478	-5.66%
2021-11-08	0	0.159	0.146	0.159	-	-	0	0	-	1.013	0.930	1.013	-	-	0	-	0.00%
2021-11-05	0	0.159	0.146	0.159	0.160	0.160	10,000	1,600	0.1600	1.013	0.930	1.013	1.019	1.019	1,570	1.0192	4.61%
2021-11-04	0	0.152	0.152	0.165	0.152	0.158	30,000	4,680	0.1560	0.968	0.968	1.051	0.968	1.006	4,710	0.9937	-11.63%
2021-11-03	0	0.172	0.147	0.172	0.145	0.174	70,000	11,710	0.1673	1.096	0.936	1.096	0.924	1.108	10,989	1.0656	21.99%
2021-11-02	0	0.141	0.141	0.155	-	-	0	0	-	0.898	0.898	0.987	-	-	0	-	0.00%
2021-11-01	0	0.141	0.140	0.154	0.141	0.141	20,000	2,820	0.1410	0.898	0.892	0.981	0.898	0.898	3,140	0.8982	-9.03%
2021-10-29	0	0.155	0.142	0.166	-	-	0	0	-	0.987	0.905	1.057	-	-	0	-	0.00%
2021-10-28	0	0.155	0.141	0.168	-	-	0	0	-	0.987	0.898	1.070	-	-	0	-	0.00%
2021-10-27	0	0.155	0.141	0.167	-	-	0	0	-	0.987	0.898	1.064	-	-	0	-	0.00%
2021-10-26	0	0.155	0.155	0.168	-	-	20,000	3,100	0.1550	0.987	0.987	1.070	-	-	3,140	0.9873	0.00%
2021-10-25	0	0.155	0.139	0.155	-	-	0	0	-	0.987	0.885	0.987	-	-	0	-	0.00%
2021-10-22	0	0.155	0.136	0.163	-	-	0	0	-	0.987	0.866	1.038	-	-	0	-	0.00%
2021-10-21	0	0.155	0.140	0.163	0.155	0.155	90,000	13,950	0.1550	0.987	0.892	1.038	0.987	0.987	14,129	0.9873	0.00%
2021-10-20	0	0.155	0.155	0.164	-	-	0	0	-	0.987	0.987	1.045	-	-	0	-	0.00%
2021-10-19	0	0.155	0.155	0.166	0.155	0.156	200,000	31,010	0.1551	0.987	0.987	1.057	0.987	0.994	31,398	0.9876	-0.64%
2021-10-18	0	0.156	0.156	0.167	-	-	0	0	-	0.994	0.994	1.064	-	-	0	-	0.65%
2021-10-15	0	0.155	0.155	0.166	-	-	0	0	-	0.987	0.987	1.057	-	-	0	-	0.00%
2021-10-12	0	0.155	0.155	0.164	-	-	0	0	-	0.987	0.987	1.045	-	-	0	-	1.31%
2021-10-11	0	0.153	0.142	0.163	0.150	0.168	330,000	52,390	0.1588	0.975	0.905	1.038	0.955	1.070	51,806	1.0113	-0.65%
2021-10-08	0	0.154	0.152	0.154	0.154	0.175	1,230,000	205,890	0.1674	0.981	0.968	0.981	0.981	1.115	193,097	1.0663	-3.14%
2021-10-07	0	0.159	0.148	0.160	0.140	0.162	960,000	143,420	0.1494	1.013	0.943	1.019	0.892	1.032	150,710	0.9516	13.57%
2021-10-06	0	0.140	0.134	0.140	-	-	0	0	-	0.892	0.854	0.892	-	-	0	-	-0.71%
2021-10-05	0	0.141	0.134	0.141	0.141	0.143	20,000	2,840	0.1420	0.898	0.854	0.898	0.898	0.911	3,140	0.9045	-2.08%
2021-10-04	0	0.144	0.134	0.144	0.133	0.150	90,000	12,150	0.1350	0.917	0.854	0.917	0.847	0.955	14,129	0.8599	-3.36%
2021-09-30	0	0.149	0.129	0.149	0.158	0.158	10,000	1,580	0.1580	0.949	0.822	0.949	1.006	1.006	1,570	1.0064	0.68%
2021-09-29	0	0.148	0.128	0.149	0.128	0.148	790,000	106,360	0.1346	0.943	0.815	0.949	0.815	0.943	124,022	0.8576	5.71%
2021-09-28	0	0.140	0.140	0.148	0.133	0.140	120,000	16,380	0.1365	0.892	0.892	0.943	0.847	0.892	18,839	0.8695	-1.41%
2021-09-27	0	0.142	0.142	0.158	0.142	0.158	40,000	5,840	0.1460	0.905	0.905	1.006	0.905	1.006	6,280	0.9300	-15.98%
2021-09-24	0	0.169	0.141	0.169	-	-	0	0	-	1.077	0.898	1.077	-	-	0	-	0.00%
2021-09-23	0	0.169	0.143	0.169	-	-	0	0	-	1.077	0.911	1.077	-	-	0	-	-1.17%
2021-09-21	0	0.171	0.171	0.174	0.171	0.171	210,000	35,910	0.1710	1.089	1.089	1.108	1.089	1.089	32,968	1.0892	-0.58%
2021-09-20	0	0.172	0.151	0.172	-	-	0	0	-	1.096	0.962	1.096	-	-	0	-	0.00%
2021-09-17	0	0.172	0.151	0.172	-	-	0	0	-	1.096	0.962	1.096	-	-	0	-	0.00%
2021-09-16	0	0.172	0.172	0.180	0.172	0.185	1,420,000	251,310	0.1770	1.096	1.096	1.147	1.096	1.178	222,925	1.1273	-5.49%
2021-09-15	0	0.182	0.176	0.190	0.140	0.200	5,970,000	1,054,790	0.1767	1.159	1.121	1.210	0.892	1.274	937,226	1.1254	35.82%
2021-09-14	0	0.134	0.134	0.141	0.120	0.145	1,390,000	177,450	0.1277	0.854	0.854	0.898	0.764	0.924	218,215	0.8132	11.67%
2021-09-13	0	0.120	0.120	0.148	0.120	0.120	630,000	75,600	0.1200	0.764	0.764	0.943	0.764	0.764	98,903	0.7644	0.00%
2021-09-10	0	0.120	0.118	0.148	0.120	0.121	260,000	31,260	0.1202	0.764	0.752	0.943	0.764	0.771	40,817	0.7659	1.69%
2021-09-09	0	0.118	0.118	0.146	0.118	0.118	60,000	7,080	0.1180	0.752	0.752	0.930	0.752	0.752	9,419	0.7516	-3.28%
2021-09-08	0	0.122	0.121	0.148	0.122	0.122	100,000	12,200	0.1220	0.777	0.771	0.943	0.777	0.777	15,699	0.7771	1.67%
2021-09-07	0	0.120	0.120	0.126	0.115	0.120	730,000	85,100	0.1166	0.764	0.764	0.803	0.733	0.764	114,602	0.7426	4.35%
2021-09-06	0	0.115	0.115	0.144	0.115	0.115	40,000	4,600	0.1150	0.733	0.733	0.917	0.733	0.733	6,280	0.7325	0.00%
2021-09-03	0	0.115	0.115	0.138	-	-	0	0	-	0.733	0.733	0.879	-	-	0	-	0.00%
2021-09-02	0	0.115	0.115	0.138	0.115	0.120	20,000	2,350	0.1175	0.733	0.733	0.879	0.733	0.764	3,140	0.7485	1.77%
2021-09-01	0	0.113	0.113	0.127	0.113	0.113	360,000	40,680	0.1130	0.720	0.720	0.809	0.720	0.720	56,516	0.7198	-1.74%
2021-08-31	0	0.115	0.114	0.129	0.115	0.115	200,000	23,000	0.1150	0.733	0.726	0.822	0.733	0.733	31,398	0.7325	0.00%
2021-08-30	0	0.115	0.115	0.129	-	-	0	0	-	0.733	0.733	0.822	-	-	0	-	0.00%
2021-08-27	0	0.115	0.113	0.129	0.115	0.124	60,000	7,170	0.1195	0.733	0.720	0.822	0.733	0.790	9,419	0.7612	6.48%
2021-08-26	0	0.108	0.105	0.119	-	-	0	0	-	0.688	0.669	0.758	-	-	0	-	0.00%
2021-08-25	0	0.108	0.107	0.116	0.100	0.108	1,060,000	110,580	0.1043	0.688	0.682	0.739	0.637	0.688	166,409	0.6645	0.00%
2021-08-24	0	0.108	0.108	0.124	-	-	0	0	-	0.688	0.688	0.790	-	-	0	-	0.00%
2021-08-23	0	0.108	0.108	0.129	0.107	0.108	50,000	5,360	0.1072	0.688	0.688	0.822	0.682	0.688	7,849	0.6828	2.86%
2021-08-20	0	0.105	0.105	0.128	-	-	0	0	-	0.669	0.669	0.815	-	-	0	-	0.00%
2021-08-19	0	0.105	0.105	0.119	0.104	0.112	2,250,000	243,050	0.1080	0.669	0.669	0.758	0.662	0.713	353,226	0.6881	-6.25%
2021-08-18	0	0.112	0.112	0.115	0.112	0.115	110,000	12,470	0.1134	0.713	0.713	0.733	0.713	0.733	17,269	0.7221	-2.61%
2021-08-17	0	0.115	0.112	0.115	0.110	0.116	2,510,000	281,650	0.1122	0.733	0.713	0.733	0.701	0.739	394,043	0.7148	-4.17%
2021-08-16	0	0.120	0.115	0.135	-	-	0	0	-	0.764	0.733	0.860	-	-	0	-	0.00%
2021-08-13	0	0.120	0.120	0.135	0.120	0.120	50,000	6,000	0.1200	0.764	0.764	0.860	0.764	0.764	7,849	0.7644	-11.11%
2021-08-12	0	0.135	0.117	0.135	-	-	0	0	-	0.860	0.745	0.860	-	-	0	-	0.00%
2021-08-11	0	0.135	0.113	0.135	-	-	0	0	-	0.860	0.720	0.860	-	-	0	-	0.00%
2021-08-10	0	0.135	0.116	0.135	-	-	0	0	-	0.860	0.739	0.860	-	-	0	-	0.00%
2021-08-09	0	0.135	0.135	0.149	-	-	0	0	-	0.860	0.860	0.949	-	-	0	-	0.00%
2021-08-06	0	0.135	0.135	0.149	0.129	0.135	50,000	6,630	0.1326	0.860	0.860	0.949	0.822	0.860	7,849	0.8446	4.65%
2021-08-05	0	0.129	0.129	0.147	0.129	0.130	110,000	14,200	0.1291	0.822	0.822	0.936	0.822	0.828	17,269	0.8223	0.78%
2021-08-04	0	0.128	0.128	0.129	0.120	0.129	50,000	6,330	0.1266	0.815	0.815	0.822	0.764	0.822	7,849	0.8064	8.47%
2021-08-03	0	0.118	0.118	0.129	0.118	0.118	20,000	2,360	0.1180	0.752	0.752	0.822	0.752	0.752	3,140	0.7516	0.00%
2021-08-02	0	0.118	0.118	0.134	-	-	0	0	-	0.752	0.752	0.854	-	-	0	-	0.00%
2021-07-30	0	0.118	0.118	0.135	-	-	0	0	-	0.752	0.752	0.860	-	-	0	-	0.85%
2021-07-29	0	0.117	0.114	0.133	0.116	0.129	240,000	28,410	0.1184	0.745	0.726	0.847	0.739	0.822	37,677	0.7540	5.41%
2021-07-28	0	0.111	0.111	0.119	0.108	0.120	730,000	79,760	0.1093	0.707	0.707	0.758	0.688	0.764	114,602	0.6960	-6.72%
2021-07-27	0	0.119	0.113	0.120	0.119	0.122	1,300,000	157,470	0.1211	0.758	0.720	0.764	0.758	0.777	204,086	0.7716	-7.03%
2021-07-26	0	0.128	0.126	0.139	0.128	0.132	110,000	14,280	0.1298	0.815	0.803	0.885	0.815	0.841	17,269	0.8269	2.40%
2021-07-23	0	0.125	0.121	0.139	-	-	0	0	-	0.796	0.771	0.885	-	-	0	-	0.00%
2021-07-22	0	0.125	0.125	0.139	0.125	0.125	20,000	2,500	0.1250	0.796	0.796	0.885	0.796	0.796	3,140	0.7962	0.00%
2021-07-21	0	0.125	0.112	0.139	-	-	0	0	-	0.796	0.713	0.885	-	-	0	-	0.00%
2021-07-20	0	0.125	0.116	0.139	-	-	0	0	-	0.796	0.739	0.885	-	-	0	-	0.00%
2021-07-19	0	0.125	0.125	0.130	0.125	0.130	180,000	22,920	0.1273	0.796	0.796	0.828	0.796	0.828	28,258	0.8111	-6.72%
2021-07-16	0	0.134	0.129	0.135	-	-	0	0	-	0.854	0.822	0.860	-	-	0	-	-0.74%
2021-07-15	0	0.135	0.126	0.135	0.139	0.139	10,000	1,390	0.1390	0.860	0.803	0.860	0.885	0.885	1,570	0.8854	6.30%
2021-07-14	0	0.127	0.126	0.140	0.127	0.128	110,000	14,000	0.1273	0.809	0.803	0.892	0.809	0.815	17,269	0.8107	0.00%
2021-07-13	0	0.127	0.127	0.142	0.127	0.128	30,000	3,820	0.1273	0.809	0.809	0.905	0.809	0.815	4,710	0.8111	-10.56%
2021-07-12	0	0.142	0.126	0.142	-	-	0	0	-	0.905	0.803	0.905	-	-	0	-	0.00%
2021-07-09	0	0.142	0.138	0.142	0.142	0.142	30,000	4,270	0.1423	0.905	0.879	0.905	0.905	0.905	4,710	0.9066	5.19%
2021-07-08	0	0.135	0.126	0.139	-	-	0	0	-	0.860	0.803	0.885	-	-	0	-	0.00%
2021-07-07	0	0.135	-	0.135	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2021-07-06	0	0.135	0.126	0.144	0.135	0.135	20,000	2,700	0.1350	0.860	0.803	0.917	0.860	0.860	3,140	0.8599	0.00%
2021-07-05	0	0.135	0.135	0.140	0.135	0.142	210,000	29,260	0.1393	0.860	0.860	0.892	0.860	0.905	32,968	0.8875	-3.57%
2021-07-02	0	0.140	0.140	0.145	0.140	0.145	70,000	9,960	0.1423	0.892	0.892	0.924	0.892	0.924	10,989	0.9063	-3.45%
2021-06-30	0	0.145	0.145	0.159	0.145	0.145	360,000	52,200	0.1450	0.924	0.924	1.013	0.924	0.924	56,516	0.9236	0.00%
2021-06-29	0	0.145	0.145	0.156	0.145	0.145	90,000	13,050	0.1450	0.924	0.924	0.994	0.924	0.924	14,129	0.9236	0.00%
2021-06-28	0	0.145	0.145	0.155	-	-	0	0	-	0.924	0.924	0.987	-	-	0	-	0.00%
2021-06-25	0	0.145	0.145	0.159	0.145	0.145	20,000	2,900	0.1450	0.924	0.924	1.013	0.924	0.924	3,140	0.9236	0.00%
2021-06-24	0	0.145	0.145	0.156	-	-	0	0	-	0.924	0.924	0.994	-	-	0	-	2.84%
2021-06-23	0	0.141	0.134	0.156	-	-	0	0	-	0.898	0.854	0.994	-	-	0	-	0.00%
2021-06-22	0	0.141	0.131	0.156	-	-	0	0	-	0.898	0.834	0.994	-	-	0	-	0.00%
2021-06-21	0	0.141	0.134	0.156	0.141	0.143	20,000	2,840	0.1420	0.898	0.854	0.994	0.898	0.911	3,140	0.9045	-1.40%
2021-06-18	0	0.143	0.143	0.159	0.143	0.150	30,000	4,430	0.1477	0.911	0.911	1.013	0.911	0.955	4,710	0.9406	-4.67%
2021-06-17	0	0.150	0.150	0.168	0.150	0.150	10,000	1,500	0.1500	0.955	0.955	1.070	0.955	0.955	1,570	0.9555	0.00%
2021-06-16	0	0.150	0.143	0.173	0.150	0.150	20,000	3,000	0.1500	0.955	0.911	1.102	0.955	0.955	3,140	0.9555	0.00%
2021-06-15	0	0.150	0.150	0.175	0.148	0.160	20,000	3,080	0.1540	0.955	0.955	1.115	0.943	1.019	3,140	0.9810	-6.25%
2021-06-11	0	0.160	0.146	0.160	0.141	0.160	100,000	15,430	0.1543	1.019	0.930	1.019	0.898	1.019	15,699	0.9829	-3.03%
2021-06-10	0	0.165	0.151	0.165	0.175	0.175	10,000	1,750	0.1750	1.051	0.962	1.051	1.115	1.115	1,570	1.1147	3.13%
2021-06-09	0	0.160	0.147	0.175	-	-	0	0	-	1.019	0.936	1.115	-	-	0	-	0.00%
2021-06-08	0	0.160	0.146	0.160	-	-	0	0	-	1.019	0.930	1.019	-	-	0	-	-1.23%
2021-06-07	0	0.162	0.149	0.162	-	-	0	0	-	1.032	0.949	1.032	-	-	0	-	0.00%
2021-06-04	0	0.162	0.149	0.180	-	-	0	0	-	1.032	0.949	1.147	-	-	0	-	0.00%
2021-06-03	0	0.162	0.142	0.162	0.158	0.162	20,000	3,200	0.1600	1.032	0.905	1.032	1.006	1.032	3,140	1.0192	2.53%
2021-06-02	0	0.158	0.152	0.158	0.152	0.159	30,000	4,690	0.1563	1.006	0.968	1.006	0.968	1.013	4,710	0.9958	8.22%
2021-06-01	0	0.146	0.146	0.154	-	-	80,000	11,440	0.1430	0.930	0.930	0.981	-	-	12,559	0.9109	0.69%
2021-05-31	0	0.145	0.145	0.155	0.145	0.145	50,000	7,250	0.1450	0.924	0.924	0.987	0.924	0.924	7,849	0.9236	-0.68%
2021-05-28	0	0.146	0.145	0.164	-	-	0	0	-	0.930	0.924	1.045	-	-	0	-	0.00%
2021-05-27	0	0.146	0.146	0.149	0.141	0.146	90,000	12,880	0.1431	0.930	0.930	0.949	0.898	0.930	14,129	0.9116	0.69%
2021-05-26	0	0.145	0.145	0.164	0.142	0.145	80,000	11,720	0.1465	0.924	0.924	1.045	0.905	0.924	12,559	0.9332	-6.45%
2021-05-25	0	0.155	0.151	0.189	0.155	0.155	20,000	3,100	0.1550	0.987	0.962	1.204	0.987	0.987	3,140	0.9873	0.00%
2021-05-24	0	0.155	0.146	0.161	0.155	0.159	330,000	51,910	0.1573	0.987	0.930	1.026	0.987	1.013	51,806	1.0020	-4.91%
2021-05-21	0	0.163	0.143	0.163	-	-	0	0	-	1.038	0.911	1.038	-	-	0	-	-0.61%
2021-05-20	0	0.164	0.144	0.164	0.141	0.168	160,000	23,290	0.1456	1.045	0.917	1.045	0.898	1.070	25,118	0.9272	9.33%
2021-05-18	0	0.150	0.146	0.174	-	-	0	0	-	0.955	0.930	1.108	-	-	0	-	0.00%
2021-05-17	0	0.150	0.142	0.160	-	-	0	0	-	0.955	0.905	1.019	-	-	0	-	0.00%
2021-05-14	0	0.150	0.142	0.175	-	-	0	0	-	0.955	0.905	1.115	-	-	0	-	0.00%
2021-05-13	0	0.150	0.149	0.174	-	-	0	0	-	0.955	0.949	1.108	-	-	0	-	0.00%
2021-05-12	0	0.150	0.150	0.175	0.149	0.169	40,000	6,560	0.1640	0.955	0.955	1.115	0.949	1.077	6,280	1.0447	-11.24%
2021-05-11	0	0.169	0.141	0.175	-	-	0	0	-	1.077	0.898	1.115	-	-	0	-	0.00%
2021-05-10	0	0.169	0.141	0.169	-	-	0	0	-	1.077	0.898	1.077	-	-	0	-	0.00%
2021-05-07	0	0.169	0.142	0.169	0.169	0.170	50,000	8,350	0.1670	1.077	0.905	1.077	1.077	1.083	7,849	1.0638	8.33%
2021-05-06	0	0.156	0.151	0.166	0.156	0.160	80,000	12,370	0.1546	0.994	0.962	1.057	0.994	1.019	12,559	0.9849	-8.77%
2021-05-05	0	0.171	0.144	0.171	-	-	0	0	-	1.089	0.917	1.089	-	-	0	-	-2.84%
2021-05-04	0	0.176	0.160	0.178	-	-	0	0	-	1.121	1.019	1.134	-	-	0	-	0.00%
2021-05-03	0	0.176	0.151	0.176	-	-	0	0	-	1.121	0.962	1.121	-	-	0	-	0.00%
2021-04-30	0	0.176	0.151	0.176	-	-	0	0	-	1.121	0.962	1.121	-	-	0	-	-1.68%
2021-04-29	0	0.179	0.152	0.179	0.151	0.183	110,000	18,240	0.1658	1.140	0.968	1.140	0.962	1.166	17,269	1.0562	7.83%
2021-04-28	0	0.166	0.151	0.185	-	-	0	0	-	1.057	0.962	1.178	-	-	0	-	0.00%
2021-04-27	0	0.166	0.150	0.180	0.166	0.169	330,000	55,230	0.1674	1.057	0.955	1.147	1.057	1.077	51,806	1.0661	11.41%
2021-04-26	0	0.149	0.149	0.164	0.145	0.161	660,000	99,760	0.1512	0.949	0.949	1.045	0.924	1.026	103,613	0.9628	-17.22%
2021-04-23	0	0.180	0.166	0.180	-	-	0	0	-	1.147	1.057	1.147	-	-	0	-	0.00%
2021-04-22	0	0.180	0.161	0.180	-	-	0	0	-	1.147	1.026	1.147	-	-	0	-	-1.10%
2021-04-21	0	0.182	0.166	0.180	0.180	0.183	200,000	36,110	0.1806	1.159	1.057	1.147	1.147	1.166	31,398	1.1501	-0.55%
2021-04-20	0	0.183	0.162	0.184	0.168	0.183	50,000	8,550	0.1710	1.166	1.032	1.172	1.070	1.166	7,849	1.0892	8.28%
2021-04-19	0	0.169	0.165	0.184	0.165	0.185	230,000	38,980	0.1695	1.077	1.051	1.172	1.051	1.178	36,108	1.0796	0.00%
2021-04-16	0	0.169	0.150	0.170	0.145	0.169	220,000	32,280	0.1467	1.077	0.955	1.083	0.924	1.077	34,538	0.9346	16.55%
2021-04-15	0	0.145	0.141	0.145	0.140	0.145	110,000	15,470	0.1406	0.924	0.898	0.924	0.892	0.924	17,269	0.8958	-3.33%
2021-04-14	0	0.150	0.150	0.185	0.140	0.151	20,000	2,910	0.1455	0.955	0.955	1.178	0.892	0.962	3,140	0.9268	0.00%
2021-04-13	0	0.150	0.150	0.179	0.150	0.150	100,000	15,000	0.1500	0.955	0.955	1.140	0.955	0.955	15,699	0.9555	-1.32%
2021-04-12	0	0.152	0.152	0.160	0.152	0.160	330,000	52,080	0.1578	0.968	0.968	1.019	0.968	1.019	51,806	1.0053	-5.59%
2021-04-09	0	0.161	0.161	0.175	0.160	0.160	20,000	3,200	0.1600	1.026	1.026	1.115	1.019	1.019	3,140	1.0192	-3.59%
2021-04-08	0	0.167	0.154	0.169	-	-	10,000	1,530	0.1530	1.064	0.981	1.077	-	-	1,570	0.9746	0.00%
2021-04-07	0	0.167	0.153	0.167	0.167	0.167	30,000	5,010	0.1670	1.064	0.975	1.064	1.064	1.064	4,710	1.0638	0.00%
2021-04-01	0	0.167	0.151	0.178	0.167	0.167	60,000	10,020	0.1670	1.064	0.962	1.134	1.064	1.064	9,419	1.0638	-1.76%
2021-03-31	0	0.170	0.146	0.173	-	-	0	0	-	1.083	0.930	1.102	-	-	0	-	0.00%
2021-03-30	0	0.170	0.146	0.170	0.144	0.170	70,000	10,620	0.1517	1.083	0.930	1.083	0.917	1.083	10,989	0.9664	6.25%
2021-03-29	0	0.160	0.151	0.177	0.143	0.178	160,000	25,120	0.1570	1.019	0.962	1.127	0.911	1.134	25,118	1.0001	12.68%
2021-03-26	0	0.142	0.142	0.159	0.141	0.141	160,000	22,560	0.1410	0.905	0.905	1.013	0.898	0.898	25,118	0.8982	-0.70%
2021-03-25	0	0.143	0.141	0.159	-	-	0	0	-	0.911	0.898	1.013	-	-	0	-	0.00%
2021-03-24	0	0.143	0.143	0.158	0.141	0.150	1,850,000	268,430	0.1451	0.911	0.911	1.006	0.898	0.955	290,430	0.9242	-4.67%
2021-03-23	0	0.150	0.133	0.155	0.150	0.170	1,040,000	164,410	0.1581	0.955	0.847	0.987	0.955	1.083	163,269	1.0070	-11.76%
2021-03-22	0	0.170	0.170	0.179	0.170	0.182	70,000	12,160	0.1737	1.083	1.083	1.140	1.083	1.159	10,989	1.1065	-7.61%
2021-03-19	0	0.184	0.184	0.192	0.180	0.196	930,000	177,200	0.1905	1.172	1.172	1.223	1.147	1.248	146,000	1.2137	-8.91%
2021-03-18	0	0.202	0.200	0.212	0.201	0.215	1,120,000	229,070	0.2045	1.287	1.274	1.350	1.280	1.370	175,828	1.3028	-1.94%
2021-03-17	0	0.206	0.205	0.206	0.200	0.215	1,160,000	243,450	0.2099	1.312	1.306	1.312	1.274	1.370	182,108	1.3368	-10.43%
2021-03-16	0	0.230	0.215	0.233	0.200	0.247	3,620,000	774,400	0.2139	1.465	1.370	1.484	1.274	1.573	568,301	1.3627	-6.88%
2021-03-15	0	0.247	0.237	0.247	0.236	0.270	5,100,000	1,279,520	0.2509	1.573	1.510	1.573	1.503	1.720	800,645	1.5981	4.66%
2021-03-12	0	0.236	0.236	0.237	0.149	0.550	36,130,000	8,871,340	0.2455	1.503	1.503	1.510	0.949	3.503	5,672,022	1.5641	69.78%
2021-03-11	0	0.139	0.127	0.149	0.117	0.139	560,000	69,500	0.1241	0.885	0.809	0.949	0.745	0.885	87,914	0.7905	20.87%
2021-03-10	0	0.115	0.111	0.117	0.111	0.117	380,000	43,800	0.1153	0.733	0.707	0.745	0.707	0.745	59,656	0.7342	3.60%
2021-03-09	0	0.111	0.111	0.116	0.111	0.117	300,000	33,440	0.1115	0.707	0.707	0.739	0.707	0.745	47,097	0.7100	4.72%
2021-03-08	0	0.106	0.106	0.113	0.106	0.107	870,000	92,980	0.1069	0.675	0.675	0.720	0.675	0.682	136,581	0.6808	-0.93%
2021-03-05	0	0.107	0.107	0.113	0.103	0.107	110,000	11,620	0.1056	0.682	0.682	0.720	0.656	0.682	17,269	0.6729	-7.76%
2021-03-04	0	0.116	0.108	0.118	-	-	0	0	-	0.739	0.688	0.752	-	-	0	-	0.00%
2021-03-03	0	0.116	0.108	0.116	-	-	0	0	-	0.739	0.688	0.739	-	-	0	-	0.00%
2021-03-02	0	0.116	0.108	0.116	-	-	0	0	-	0.739	0.688	0.739	-	-	0	-	0.00%
2021-03-01	0	0.116	0.108	0.116	-	-	0	0	-	0.739	0.688	0.739	-	-	0	-	0.00%
2021-02-26	0	0.116	0.108	0.116	0.116	0.116	90,000	10,440	0.1160	0.739	0.688	0.739	0.739	0.739	14,129	0.7389	0.87%
2021-02-25	0	0.115	0.108	0.125	-	-	0	0	-	0.733	0.688	0.796	-	-	0	-	0.00%
2021-02-24	0	0.115	0.107	0.115	-	-	0	0	-	0.733	0.682	0.733	-	-	0	-	0.00%
2021-02-23	0	0.115	0.111	0.115	0.114	0.115	300,000	33,960	0.1132	0.733	0.707	0.733	0.726	0.733	47,097	0.7211	-0.86%
2021-02-22	0	0.116	0.110	0.119	0.115	0.118	390,000	45,370	0.1163	0.739	0.701	0.758	0.733	0.752	61,226	0.7410	0.87%
2021-02-19	0	0.115	0.110	0.119	0.114	0.115	30,000	3,430	0.1143	0.733	0.701	0.758	0.726	0.733	4,710	0.7283	0.88%
2021-02-18	0	0.114	0.107	0.114	-	-	0	0	-	0.726	0.682	0.726	-	-	0	-	0.00%
2021-02-17	0	0.114	0.107	0.114	0.105	0.114	80,000	8,580	0.1073	0.726	0.682	0.726	0.669	0.726	12,559	0.6832	-4.20%
2021-02-16	0	0.119	0.104	0.119	0.119	0.119	10,000	1,190	0.1190	0.758	0.662	0.758	0.758	0.758	1,570	0.7580	7.21%
2021-02-11	0	0.111	0.104	0.119	-	-	0	0	-	0.707	0.662	0.758	-	-	0	-	0.00%
2021-02-10	0	0.111	0.103	0.119	0.111	0.111	10,000	1,110	0.1110	0.707	0.656	0.758	0.707	0.707	1,570	0.7071	0.00%
2021-02-09	0	0.111	0.102	0.119	-	-	0	0	-	0.707	0.650	0.758	-	-	0	-	0.00%
2021-02-08	0	0.111	0.111	0.119	-	-	0	0	-	0.707	0.707	0.758	-	-	0	-	0.00%
2021-02-05	0	0.111	0.110	0.117	0.110	0.111	50,000	5,510	0.1102	0.707	0.701	0.745	0.701	0.707	7,849	0.7020	4.72%
2021-02-04	0	0.106	0.097	0.109	0.108	0.108	10,000	1,080	0.1080	0.675	0.618	0.694	0.688	0.688	1,570	0.6879	3.92%
2021-02-03	0	0.102	0.100	0.110	0.102	0.102	10,000	1,020	0.1020	0.650	0.637	0.701	0.650	0.650	1,570	0.6497	-7.27%
2021-02-02	0	0.110	0.102	0.117	-	-	0	0	-	0.701	0.650	0.745	-	-	0	-	0.00%
2021-02-01	0	0.110	0.104	0.112	0.103	0.110	200,000	21,160	0.1058	0.701	0.662	0.713	0.656	0.701	31,398	0.6739	-1.79%
2021-01-29	0	0.112	0.105	0.115	-	-	0	0	-	0.713	0.669	0.733	-	-	0	-	6.67%
2021-01-28	0	0.105	0.105	0.107	0.104	0.105	410,000	42,690	0.1041	0.669	0.669	0.682	0.662	0.669	64,366	0.6632	0.00%
2021-01-27	0	0.105	0.105	0.116	0.105	0.105	240,000	25,200	0.1050	0.669	0.669	0.739	0.669	0.669	37,677	0.6688	0.00%
2021-01-26	0	0.105	0.105	0.113	0.104	0.108	130,000	13,710	0.1055	0.669	0.669	0.720	0.662	0.688	20,409	0.6718	-7.89%
2021-01-25	0	0.114	0.110	0.115	-	-	0	0	-	0.726	0.701	0.733	-	-	0	-	0.00%
2021-01-22	0	0.114	0.102	0.116	-	-	0	0	-	0.726	0.650	0.739	-	-	0	-	0.00%
2021-01-21	0	0.114	0.114	0.116	0.114	0.114	100,000	11,400	0.1140	0.726	0.726	0.739	0.726	0.726	15,699	0.7262	0.00%
2021-01-20	0	0.114	0.108	0.114	-	-	0	0	-	0.726	0.688	0.726	-	-	0	-	0.00%
2021-01-19	0	0.114	0.108	0.114	0.114	0.115	20,000	2,290	0.1145	0.726	0.688	0.726	0.726	0.733	3,140	0.7293	6.54%
2021-01-18	0	0.107	0.107	0.114	0.105	0.111	210,000	22,800	0.1086	0.682	0.682	0.726	0.669	0.707	32,968	0.6916	-10.83%
2021-01-15	0	0.120	0.112	0.120	0.123	0.123	40,000	4,920	0.1230	0.764	0.713	0.764	0.783	0.783	6,280	0.7835	-2.44%
2021-01-14	0	0.123	0.113	0.123	-	-	0	0	-	0.783	0.720	0.783	-	-	0	-	-0.81%
2021-01-13	0	0.124	0.111	0.125	0.111	0.125	550,000	63,190	0.1149	0.790	0.707	0.796	0.707	0.796	86,344	0.7318	4.20%
2021-01-12	0	0.119	0.112	0.120	0.113	0.119	130,000	15,050	0.1158	0.758	0.713	0.764	0.720	0.758	20,409	0.7374	-2.46%
2021-01-11	0	0.122	0.113	0.122	0.125	0.126	170,000	21,330	0.1255	0.777	0.720	0.777	0.796	0.803	26,688	0.7992	9.91%
2021-01-08	0	0.111	0.111	0.115	-	-	0	0	-	0.707	0.707	0.733	-	-	0	-	0.91%
2021-01-07	0	0.110	0.105	0.115	-	-	0	0	-	0.701	0.669	0.733	-	-	0	-	0.00%
2021-01-06	0	0.110	0.110	0.125	0.110	0.111	60,000	6,640	0.1107	0.701	0.701	0.796	0.701	0.707	9,419	0.7049	0.00%
2021-01-05	0	0.110	0.110	0.120	-	-	0	0	-	0.701	0.701	0.764	-	-	0	-	0.00%
2021-01-04	0	0.110	0.110	0.116	0.104	0.110	100,000	10,770	0.1077	0.701	0.701	0.739	0.662	0.701	15,699	0.6860	-8.33%
2020-12-31	0	0.120	0.120	0.128	-	-	0	0	-	0.764	0.764	0.815	-	-	0	-	7.14%
2020-12-30	0	0.112	0.108	0.116	0.112	0.113	60,000	6,760	0.1127	0.713	0.688	0.739	0.713	0.720	9,419	0.7177	-3.45%
2020-12-29	0	0.116	0.108	0.119	0.116	0.116	10,000	1,160	0.1160	0.739	0.688	0.758	0.739	0.739	1,570	0.7389	3.57%
2020-12-28	0	0.112	0.112	0.117	0.106	0.117	510,000	56,520	0.1108	0.713	0.713	0.745	0.675	0.745	80,065	0.7059	-5.88%
2020-12-24	0	0.119	0.115	0.119	-	-	0	0	-	0.758	0.733	0.758	-	-	0	-	0.00%
2020-12-23	0	0.119	0.113	0.119	0.118	0.119	460,000	54,710	0.1189	0.758	0.720	0.758	0.752	0.758	72,215	0.7576	-0.83%
2020-12-22	0	0.120	0.114	0.120	0.120	0.125	110,000	13,700	0.1245	0.764	0.726	0.764	0.764	0.796	17,269	0.7933	-6.98%
2020-12-21	0	0.129	0.113	0.129	-	-	0	0	-	0.822	0.720	0.822	-	-	0	-	0.00%
2020-12-18	0	0.129	0.114	0.129	-	-	0	0	-	0.822	0.726	0.822	-	-	0	-	0.00%
2020-12-17	0	0.129	0.114	0.131	-	-	0	0	-	0.822	0.726	0.834	-	-	0	-	0.00%
2020-12-16	0	0.129	0.115	0.129	-	-	0	0	-	0.822	0.733	0.822	-	-	0	-	-0.77%
2020-12-15	0	0.130	0.114	0.131	-	-	0	0	-	0.828	0.726	0.834	-	-	0	-	0.00%
2020-12-14	0	0.130	0.114	0.130	-	-	0	0	-	0.828	0.726	0.828	-	-	0	-	0.00%
2020-12-11	0	0.130	0.121	0.130	-	-	0	0	-	0.828	0.771	0.828	-	-	0	-	0.00%
2020-12-10	0	0.130	0.121	0.144	-	-	0	0	-	0.828	0.771	0.917	-	-	0	-	0.00%
2020-12-09	0	0.130	0.111	0.144	-	-	0	0	-	0.828	0.707	0.917	-	-	0	-	0.00%
2020-12-08	0	0.130	0.114	0.130	-	-	0	0	-	0.828	0.726	0.828	-	-	0	-	0.00%
2020-12-07	0	0.130	0.114	0.149	-	-	0	0	-	0.828	0.726	0.949	-	-	0	-	0.00%
2020-12-04	0	0.130	0.121	0.149	-	-	0	0	-	0.828	0.771	0.949	-	-	0	-	0.00%
2020-12-03	0	0.130	0.121	0.130	0.130	0.130	140,000	18,200	0.1300	0.828	0.771	0.828	0.828	0.828	21,978	0.8281	-2.26%
2020-12-02	0	0.133	0.120	0.144	-	-	0	0	-	0.847	0.764	0.917	-	-	0	-	0.00%
2020-12-01	0	0.133	0.119	0.144	-	-	0	0	-	0.847	0.758	0.917	-	-	0	-	0.00%
2020-11-30	0	0.133	0.133	0.139	-	-	0	0	-	0.847	0.847	0.885	-	-	0	-	0.00%
2020-11-27	0	0.133	0.131	0.140	-	-	0	0	-	0.847	0.834	0.892	-	-	0	-	0.00%
2020-11-26	0	0.133	0.133	0.134	0.133	0.140	230,000	30,770	0.1338	0.847	0.847	0.854	0.847	0.892	36,108	0.8522	-10.74%
2020-11-25	0	0.149	0.129	0.149	0.127	0.160	270,000	37,000	0.1370	0.949	0.822	0.949	0.809	1.019	42,387	0.8729	15.50%
2020-11-24	0	0.129	0.121	0.131	0.121	0.129	140,000	17,250	0.1232	0.822	0.771	0.834	0.771	0.822	21,978	0.7849	6.61%
2020-11-23	0	0.121	0.121	0.129	0.120	0.122	310,000	37,510	0.1210	0.771	0.771	0.822	0.764	0.777	48,667	0.7708	-13.57%
2020-11-20	0	0.140	0.125	0.140	-	-	0	0	-	0.892	0.796	0.892	-	-	0	-	-2.78%
2020-11-19	0	0.144	0.121	0.144	-	-	0	0	-	0.917	0.771	0.917	-	-	0	-	0.00%
2020-11-18	0	0.144	0.125	0.160	-	-	0	0	-	0.917	0.796	1.019	-	-	0	-	0.00%
2020-11-17	0	0.144	0.120	0.144	-	-	0	0	-	0.917	0.764	0.917	-	-	0	-	0.00%
2020-11-16	0	0.144	0.130	0.160	-	-	0	0	-	0.917	0.828	1.019	-	-	0	-	0.00%
2020-11-13	0	0.144	0.130	0.145	0.138	0.146	640,000	91,510	0.1430	0.917	0.828	0.924	0.879	0.930	100,473	0.9108	-4.00%
2020-11-12	0	0.150	0.131	0.150	0.123	0.162	430,000	57,710	0.1342	0.955	0.834	0.955	0.783	1.032	67,505	0.8549	11.94%
2020-11-11	0	0.134	0.121	0.134	0.134	0.135	60,000	8,090	0.1348	0.854	0.771	0.854	0.854	0.860	9,419	0.8589	-3.60%
2020-11-10	0	0.139	0.116	0.139	0.126	0.139	20,000	2,650	0.1325	0.885	0.739	0.885	0.803	0.885	3,140	0.8440	19.83%
2020-11-09	0	0.116	0.116	0.120	0.113	0.115	290,000	33,120	0.1142	0.739	0.739	0.764	0.720	0.733	45,527	0.7275	-3.33%
2020-11-06	0	0.120	0.115	0.123	-	-	0	0	-	0.764	0.733	0.783	-	-	0	-	0.00%
2020-11-05	0	0.120	0.111	0.121	0.120	0.120	10,000	1,200	0.1200	0.764	0.707	0.771	0.764	0.764	1,570	0.7644	-1.64%
2020-11-04	0	0.122	0.104	0.123	0.109	0.126	400,000	48,830	0.1221	0.777	0.662	0.783	0.694	0.803	62,796	0.7776	23.23%
2020-11-03	0	0.099	0.099	0.111	0.098	0.108	2,490,000	249,540	0.1002	0.631	0.631	0.707	0.624	0.688	390,903	0.6384	-12.39%
2020-11-02	0	0.113	0.101	0.119	0.108	0.113	420,000	47,220	0.1124	0.720	0.643	0.758	0.688	0.720	65,935	0.7162	15.31%
2020-10-30	0	0.098	0.098	0.109	0.098	0.102	460,000	45,820	0.0996	0.624	0.624	0.694	0.624	0.650	72,215	0.6345	-8.41%
2020-10-29	0	0.107	0.101	0.114	0.101	0.107	420,000	43,810	0.1043	0.682	0.643	0.726	0.643	0.682	65,935	0.6644	0.94%
2020-10-28	0	0.106	0.106	0.116	0.103	0.120	370,000	40,380	0.1091	0.675	0.675	0.739	0.656	0.764	58,086	0.6952	-7.83%
2020-10-27	0	0.115	0.106	0.124	0.112	0.115	200,000	22,850	0.1143	0.733	0.675	0.790	0.713	0.733	31,398	0.7278	-4.17%
2020-10-23	0	0.120	0.111	0.125	-	-	0	0	-	0.764	0.707	0.796	-	-	0	-	0.00%
2020-10-22	0	0.120	0.112	0.128	0.120	0.121	590,000	70,810	0.1200	0.764	0.713	0.815	0.764	0.771	92,624	0.7645	-0.83%
2020-10-21	0	0.121	0.120	0.121	0.120	0.121	140,000	16,820	0.1201	0.771	0.764	0.771	0.764	0.771	21,978	0.7653	0.83%
2020-10-20	0	0.120	0.116	0.129	0.118	0.120	70,000	8,330	0.1190	0.764	0.739	0.822	0.752	0.764	10,989	0.7580	8.11%
2020-10-19	0	0.111	0.110	0.117	0.110	0.113	780,000	86,090	0.1104	0.707	0.701	0.745	0.701	0.720	122,452	0.7031	-7.50%
2020-10-16	0	0.120	0.110	0.120	0.120	0.120	110,000	13,200	0.1200	0.764	0.701	0.764	0.764	0.764	17,269	0.7644	-0.83%
2020-10-15	0	0.121	0.120	0.121	0.121	0.121	30,000	3,630	0.1210	0.771	0.764	0.771	0.771	0.771	4,710	0.7708	0.83%
2020-10-14	0	0.120	0.120	0.123	0.120	0.120	160,000	19,200	0.1200	0.764	0.764	0.783	0.764	0.764	25,118	0.7644	0.00%
2020-10-12	0	0.120	0.115	0.120	0.119	0.120	140,000	16,760	0.1197	0.764	0.733	0.764	0.758	0.764	21,978	0.7626	0.00%
2020-10-09	0	0.120	0.119	0.120	-	-	0	0	-	0.764	0.758	0.764	-	-	0	-	0.00%
2020-10-08	0	0.120	0.120	0.124	0.120	0.120	20,000	2,400	0.1200	0.764	0.764	0.790	0.764	0.764	3,140	0.7644	0.00%
2020-10-07	0	0.120	0.119	0.120	-	-	0	0	-	0.764	0.758	0.764	-	-	0	-	0.00%
2020-10-06	0	0.120	0.119	0.122	-	-	0	0	-	0.764	0.758	0.777	-	-	0	-	1.69%
2020-10-05	0	0.118	0.115	0.129	0.118	0.119	280,000	33,310	0.1190	0.752	0.733	0.822	0.752	0.758	43,957	0.7578	-4.84%
2020-09-30	0	0.124	0.117	0.124	0.112	0.124	180,000	20,600	0.1144	0.790	0.745	0.790	0.713	0.790	28,258	0.7290	1.64%
2020-09-29	0	0.122	0.116	0.122	0.122	0.122	40,000	4,880	0.1220	0.777	0.739	0.777	0.777	0.777	6,280	0.7771	-2.40%
2020-09-28	0	0.125	0.115	0.125	0.125	0.125	100,000	12,500	0.1250	0.796	0.733	0.796	0.796	0.796	15,699	0.7962	0.00%
2020-09-25	0	0.125	0.120	0.125	0.118	0.174	910,000	117,460	0.1291	0.796	0.764	0.796	0.752	1.108	142,860	0.8222	-19.35%
2020-09-24	0	0.155	0.136	0.179	0.120	0.175	200,000	29,410	0.1471	0.987	0.866	1.140	0.764	1.115	31,398	0.9367	20.16%
2020-09-23	0	0.129	0.129	0.139	0.129	0.130	160,000	20,680	0.1293	0.822	0.822	0.885	0.822	0.828	25,118	0.8233	-13.42%
2020-09-22	0	0.149	0.131	0.153	0.110	0.149	3,310,000	411,220	0.1242	0.949	0.834	0.975	0.701	0.949	519,634	0.7914	-6.29%
2020-09-21	0	0.159	0.140	0.160	-	-	0	0	-	1.013	0.892	1.019	-	-	0	-	0.00%
2020-09-18	0	0.159	0.132	0.169	-	-	0	0	-	1.013	0.841	1.077	-	-	0	-	0.00%
2020-09-17	0	0.159	0.132	0.169	-	-	0	0	-	1.013	0.841	1.077	-	-	0	-	0.00%
2020-09-16	0	0.159	0.140	0.160	0.150	0.150	10,000	1,500	0.1500	1.013	0.892	1.019	0.955	0.955	1,570	0.9555	-0.63%
2020-09-15	0	0.160	0.144	0.161	-	-	0	0	-	1.019	0.917	1.026	-	-	0	-	0.00%
2020-09-14	0	0.160	0.147	0.170	-	-	0	0	-	1.019	0.936	1.083	-	-	0	-	0.00%
2020-09-11	0	0.160	0.160	0.161	0.160	0.166	90,000	14,470	0.1608	1.019	1.019	1.026	1.019	1.057	14,129	1.0241	-5.88%
2020-09-10	0	0.170	0.146	0.170	-	-	0	0	-	1.083	0.930	1.083	-	-	0	-	0.00%
2020-09-09	0	0.170	0.144	0.175	-	-	0	0	-	1.083	0.917	1.115	-	-	0	-	0.00%
2020-09-08	0	0.170	0.141	0.175	-	-	0	0	-	1.083	0.898	1.115	-	-	0	-	0.00%
2020-09-07	0	0.170	0.132	0.170	-	-	0	0	-	1.083	0.841	1.083	-	-	0	-	0.00%
2020-09-04	0	0.170	0.131	0.170	-	-	0	0	-	1.083	0.834	1.083	-	-	0	-	-0.58%
2020-09-03	0	0.171	0.146	0.171	0.174	0.174	10,000	1,740	0.1740	1.089	0.930	1.089	1.108	1.108	1,570	1.1084	10.32%
2020-09-02	0	0.155	0.146	0.174	-	-	0	0	-	0.987	0.930	1.108	-	-	0	-	0.00%
2020-09-01	0	0.155	0.133	0.158	-	-	0	0	-	0.987	0.847	1.006	-	-	0	-	0.00%
2020-08-31	0	0.155	0.141	0.155	0.158	0.160	290,000	46,050	0.1588	0.987	0.898	0.987	1.006	1.019	45,527	1.0115	-1.90%
2020-08-28	0	0.158	0.138	0.158	-	-	0	0	-	1.006	0.879	1.006	-	-	0	-	0.00%
2020-08-27	0	0.158	0.140	0.158	-	-	0	0	-	1.006	0.892	1.006	-	-	0	-	0.00%
2020-08-26	0	0.158	0.127	0.158	-	-	0	0	-	1.006	0.809	1.006	-	-	0	-	0.00%
2020-08-25	0	0.158	0.125	0.158	-	-	0	0	-	1.006	0.796	1.006	-	-	0	-	0.00%
2020-08-24	0	0.158	0.130	0.158	-	-	0	0	-	1.006	0.828	1.006	-	-	0	-	0.00%
2020-08-21	0	0.158	0.137	0.158	0.149	0.160	200,000	31,430	0.1572	1.006	0.873	1.006	0.949	1.019	31,398	1.0010	12.06%
2020-08-20	0	0.141	0.131	0.141	0.129	0.141	760,000	99,260	0.1306	0.898	0.834	0.898	0.822	0.898	119,312	0.8319	3.68%
2020-08-19	0	0.136	0.135	0.136	0.120	0.133	170,000	22,040	0.1296	0.866	0.860	0.866	0.764	0.847	26,688	0.8258	-0.73%
2020-08-18	0	0.137	0.123	0.137	-	-	0	0	-	0.873	0.783	0.873	-	-	0	-	-0.72%
2020-08-17	0	0.138	0.130	0.138	0.138	0.138	10,000	1,380	0.1380	0.879	0.828	0.879	0.879	0.879	1,570	0.8790	3.76%
2020-08-14	0	0.133	0.130	0.134	0.119	0.120	50,000	5,960	0.1192	0.847	0.828	0.854	0.758	0.764	7,849	0.7593	8.13%
2020-08-13	0	0.123	0.120	0.134	-	-	0	0	-	0.783	0.764	0.854	-	-	0	-	0.00%
2020-08-12	0	0.123	0.123	0.134	-	-	0	0	-	0.783	0.783	0.854	-	-	0	-	1.65%
2020-08-11	0	0.121	0.121	0.134	0.113	0.127	30,000	3,670	0.1223	0.771	0.771	0.854	0.720	0.809	4,710	0.7792	0.83%
2020-08-10	0	0.120	0.105	0.134	0.119	0.120	220,000	26,380	0.1199	0.764	0.669	0.854	0.758	0.764	34,538	0.7638	0.00%
2020-08-07	0	0.120	0.116	0.125	0.120	0.124	150,000	18,200	0.1213	0.764	0.739	0.796	0.764	0.790	23,548	0.7729	-7.69%
2020-08-06	0	0.130	0.130	0.131	0.123	0.130	90,000	11,420	0.1269	0.828	0.828	0.834	0.783	0.828	14,129	0.8083	5.69%
2020-08-05	0	0.123	0.122	0.139	-	-	0	0	-	0.783	0.777	0.885	-	-	0	-	0.00%
2020-08-04	0	0.123	0.123	0.125	0.123	0.123	50,000	6,150	0.1230	0.783	0.783	0.796	0.783	0.783	7,849	0.7835	1.65%
2020-08-03	0	0.121	0.121	0.139	0.120	0.120	230,000	27,600	0.1200	0.771	0.771	0.885	0.764	0.764	36,108	0.7644	0.00%
2020-07-31	0	0.121	0.112	0.137	-	-	0	0	-	0.771	0.713	0.873	-	-	0	-	0.00%
2020-07-30	0	0.121	0.121	0.137	0.121	0.122	110,000	13,320	0.1211	0.771	0.771	0.873	0.771	0.777	17,269	0.7713	0.83%
2020-07-29	0	0.120	0.118	0.125	0.120	0.125	280,000	34,140	0.1219	0.764	0.752	0.796	0.764	0.796	43,957	0.7767	-5.51%
2020-07-28	0	0.127	0.121	0.127	0.127	0.127	100,000	12,700	0.1270	0.809	0.771	0.809	0.809	0.809	15,699	0.8090	0.00%
2020-07-27	0	0.127	0.127	0.130	0.127	0.130	140,000	18,040	0.1289	0.809	0.809	0.828	0.809	0.828	21,978	0.8208	-2.31%
2020-07-24	0	0.130	0.130	0.147	-	-	0	0	-	0.828	0.828	0.936	-	-	0	-	0.00%
2020-07-23	0	0.130	0.130	0.147	0.130	0.130	270,000	35,100	0.1300	0.828	0.828	0.936	0.828	0.828	42,387	0.8281	-1.52%
2020-07-22	0	0.132	0.132	0.147	-	-	0	0	-	0.841	0.841	0.936	-	-	0	-	0.76%
2020-07-21	0	0.131	0.130	0.147	-	-	0	0	-	0.834	0.828	0.936	-	-	0	-	0.00%
2020-07-20	0	0.131	0.131	0.139	0.131	0.131	10,000	1,310	0.1310	0.834	0.834	0.885	0.834	0.834	1,570	0.8345	0.77%
2020-07-17	0	0.130	0.130	0.148	0.130	0.131	100,000	13,010	0.1301	0.828	0.828	0.943	0.828	0.834	15,699	0.8287	0.00%
2020-07-16	0	0.130	0.126	0.149	0.130	0.131	310,000	40,310	0.1300	0.828	0.803	0.949	0.828	0.834	48,667	0.8283	-3.70%
2020-07-15	0	0.135	0.130	0.138	0.134	0.135	250,000	33,730	0.1349	0.860	0.828	0.879	0.854	0.860	39,247	0.8594	3.85%
2020-07-14	0	0.130	0.125	0.148	0.130	0.132	320,000	41,640	0.1301	0.828	0.796	0.943	0.828	0.841	50,237	0.8289	-1.52%
2020-07-13	0	0.132	0.130	0.149	-	-	0	0	-	0.841	0.828	0.949	-	-	0	-	0.00%
2020-07-10	0	0.132	0.125	0.149	0.130	0.133	900,000	119,060	0.1323	0.841	0.796	0.949	0.828	0.847	141,290	0.8427	1.54%
2020-07-09	0	0.130	0.126	0.139	0.130	0.149	940,000	123,390	0.1313	0.828	0.803	0.885	0.828	0.949	147,570	0.8361	-0.76%
2020-07-08	0	0.131	0.130	0.149	0.128	0.131	420,000	54,930	0.1308	0.834	0.828	0.949	0.815	0.834	65,935	0.8331	0.77%
2020-07-07	0	0.130	0.126	0.149	0.130	0.132	500,000	65,400	0.1308	0.828	0.803	0.949	0.828	0.841	78,495	0.8332	-1.52%
2020-07-06	0	0.132	0.130	0.149	0.132	0.132	200,000	26,400	0.1320	0.841	0.828	0.949	0.841	0.841	31,398	0.8408	0.00%
2020-07-03	0	0.132	0.132	0.149	0.132	0.132	10,000	1,320	0.1320	0.841	0.841	0.949	0.841	0.841	1,570	0.8408	0.00%
2020-07-02	0	0.132	0.132	0.151	0.132	0.150	260,000	35,690	0.1373	0.841	0.841	0.962	0.841	0.955	40,817	0.8744	0.76%
2020-06-30	0	0.131	0.131	0.150	0.131	0.134	400,000	53,000	0.1325	0.834	0.834	0.955	0.834	0.854	62,796	0.8440	-2.24%
2020-06-29	0	0.134	0.134	0.150	0.134	0.136	200,000	27,000	0.1350	0.854	0.854	0.955	0.854	0.866	31,398	0.8599	-10.67%
2020-06-26	0	0.150	0.133	0.150	0.147	0.150	130,000	19,270	0.1482	0.955	0.847	0.955	0.936	0.955	20,409	0.9442	14.50%
2020-06-24	0	0.131	0.131	0.149	-	-	0	0	-	0.834	0.834	0.949	-	-	0	-	0.00%
2020-06-23	0	0.131	0.131	0.149	0.130	0.133	330,000	43,230	0.1310	0.834	0.834	0.949	0.828	0.847	51,806	0.8345	-1.50%
2020-06-22	0	0.133	0.132	0.145	0.133	0.133	200,000	26,600	0.1330	0.847	0.841	0.924	0.847	0.847	31,398	0.8472	0.00%
2020-06-19	0	0.133	0.133	0.149	-	-	0	0	-	0.847	0.847	0.949	-	-	0	-	0.76%
2020-06-18	0	0.132	0.132	0.144	0.131	0.137	300,000	40,570	0.1352	0.841	0.841	0.917	0.834	0.873	47,097	0.8614	-3.65%
2020-06-17	0	0.137	0.134	0.149	-	-	0	0	-	0.873	0.854	0.949	-	-	0	-	0.00%
2020-06-16	0	0.137	0.133	0.144	-	-	0	0	-	0.873	0.847	0.917	-	-	0	-	0.00%
2020-06-15	0	0.137	0.133	0.142	-	-	0	0	-	0.873	0.847	0.905	-	-	0	-	0.00%
2020-06-12	0	0.137	0.133	0.148	-	-	0	0	-	0.873	0.847	0.943	-	-	0	-	0.00%
2020-06-11	0	0.137	0.132	0.148	-	-	0	0	-	0.873	0.841	0.943	-	-	0	-	0.00%
2020-06-10	0	0.137	0.137	0.148	0.136	0.140	360,000	49,360	0.1371	0.873	0.873	0.943	0.866	0.892	56,516	0.8734	-2.14%
2020-06-09	0	0.140	0.139	0.140	-	-	50,000	7,000	0.1400	0.892	0.885	0.892	-	-	7,849	0.8918	0.00%
2020-06-08	0	0.140	0.132	0.145	-	-	0	0	-	0.892	0.841	0.924	-	-	0	-	0.00%
2020-06-05	0	0.140	0.134	0.146	-	-	0	0	-	0.892	0.854	0.930	-	-	0	-	0.00%
2020-06-04	0	0.140	0.138	0.140	-	-	0	0	-	0.892	0.879	0.892	-	-	0	-	-1.41%
2020-06-03	0	0.142	0.129	0.146	-	-	0	0	-	0.905	0.822	0.930	-	-	0	-	0.00%
2020-06-02	0	0.142	0.131	0.143	0.125	0.142	30,000	3,970	0.1323	0.905	0.834	0.911	0.796	0.905	4,710	0.8429	0.71%
2020-06-01	0	0.141	0.120	0.144	-	-	0	0	-	0.898	0.764	0.917	-	-	0	-	0.00%
2020-05-29	0	0.141	0.121	0.141	-	-	0	0	-	0.898	0.771	0.898	-	-	0	-	0.00%
2020-05-28	0	0.141	0.116	0.143	-	-	0	0	-	0.898	0.739	0.911	-	-	0	-	0.00%
2020-05-27	0	0.141	0.120	0.143	-	-	0	0	-	0.898	0.764	0.911	-	-	0	-	0.00%
2020-05-26	0	0.141	0.124	0.141	-	-	0	0	-	0.898	0.790	0.898	-	-	0	-	-0.70%
2020-05-25	0	0.142	0.121	0.142	0.142	0.142	10,000	1,420	0.1420	0.905	0.771	0.905	0.905	0.905	1,570	0.9045	5.19%
2020-05-22	0	0.135	0.117	0.135	-	-	0	0	-	0.860	0.745	0.860	-	-	0	-	0.00%
2020-05-21	0	0.135	0.135	0.136	0.134	0.136	640,000	85,920	0.1343	0.860	0.860	0.866	0.854	0.866	100,473	0.8552	8.00%
2020-05-20	0	0.125	0.125	0.139	0.125	0.140	780,000	101,960	0.1307	0.796	0.796	0.885	0.796	0.892	122,452	0.8327	-16.67%
2020-05-19	0	0.150	0.131	0.151	0.150	0.151	200,000	30,010	0.1501	0.955	0.834	0.962	0.955	0.962	31,398	0.9558	0.00%
2020-05-18	0	0.150	0.150	0.152	0.150	0.152	260,000	39,400	0.1515	0.955	0.955	0.968	0.955	0.968	40,817	0.9653	-1.32%
2020-05-15	0	0.152	0.152	0.170	0.152	0.152	10,000	1,520	0.1520	0.968	0.968	1.083	0.968	0.968	1,570	0.9682	0.00%
2020-05-14	0	0.152	0.152	0.188	0.152	0.152	100,000	15,200	0.1520	0.968	0.968	1.198	0.968	0.968	15,699	0.9682	0.66%
2020-05-13	0	0.151	0.151	0.189	-	-	0	0	-	0.962	0.962	1.204	-	-	0	-	0.67%
2020-05-12	0	0.150	0.150	0.170	-	-	0	0	-	0.955	0.955	1.083	-	-	0	-	0.00%
2020-05-11	0	0.150	0.150	0.170	0.150	0.150	510,000	76,500	0.1500	0.955	0.955	1.083	0.955	0.955	80,065	0.9555	1.35%
2020-05-08	0	0.148	0.146	0.156	-	-	0	0	-	0.943	0.930	0.994	-	-	0	-	0.00%
2020-05-07	0	0.148	0.146	0.179	-	-	0	0	-	0.943	0.930	1.140	-	-	0	-	0.00%
2020-05-06	0	0.148	0.146	0.150	0.148	0.150	680,000	100,770	0.1482	0.943	0.930	0.955	0.943	0.955	106,753	0.9440	1.37%
2020-05-05	0	0.146	0.142	0.158	0.144	0.153	240,000	35,130	0.1464	0.930	0.905	1.006	0.917	0.975	37,677	0.9324	-8.75%
2020-05-04	0	0.160	0.140	0.160	0.160	0.165	320,000	52,700	0.1647	1.019	0.892	1.019	1.019	1.051	50,237	1.0490	0.00%
2020-04-29	0	0.160	0.145	0.179	0.150	0.160	530,000	84,430	0.1593	1.019	0.924	1.140	0.955	1.019	83,204	1.0147	11.89%
2020-04-28	0	0.143	0.131	0.169	-	-	0	0	-	0.911	0.834	1.077	-	-	0	-	0.00%
2020-04-27	0	0.143	0.131	0.169	-	-	0	0	-	0.911	0.834	1.077	-	-	0	-	0.00%
2020-04-24	0	0.143	0.132	0.143	0.143	0.145	90,000	12,950	0.1439	0.911	0.841	0.911	0.911	0.924	14,129	0.9166	-0.69%
2020-04-23	0	0.144	0.144	0.189	0.143	0.169	180,000	30,160	0.1676	0.917	0.917	1.204	0.911	1.077	28,258	1.0673	-14.79%
2020-04-22	0	0.169	0.134	0.175	-	-	0	0	-	1.077	0.854	1.115	-	-	0	-	0.00%
2020-04-21	0	0.169	0.136	0.179	-	-	0	0	-	1.077	0.866	1.140	-	-	0	-	0.00%
2020-04-20	0	0.169	0.138	0.169	-	-	0	0	-	1.077	0.879	1.077	-	-	0	-	0.00%
2020-04-17	0	0.169	0.141	0.169	0.159	0.169	600,000	98,400	0.1640	1.077	0.898	1.077	1.013	1.077	94,194	1.0447	6.29%
2020-04-16	0	0.159	0.134	0.180	-	-	0	0	-	1.013	0.854	1.147	-	-	0	-	0.00%
2020-04-15	0	0.159	0.141	0.180	-	-	0	0	-	1.013	0.898	1.147	-	-	0	-	0.00%
2020-04-14	0	0.159	0.135	0.175	-	-	0	0	-	1.013	0.860	1.115	-	-	0	-	0.00%
2020-04-09	0	0.159	0.151	0.162	-	-	0	0	-	1.013	0.962	1.032	-	-	0	-	0.00%
2020-04-08	0	0.159	0.151	0.160	-	-	0	0	-	1.013	0.962	1.019	-	-	0	-	0.00%
2020-04-07	0	0.159	0.151	0.160	0.149	0.166	330,000	50,510	0.1531	1.013	0.962	1.019	0.949	1.057	51,806	0.9750	-4.22%
2020-04-06	0	0.166	0.149	0.189	0.166	0.168	170,000	28,420	0.1672	1.057	0.949	1.204	1.057	1.070	26,688	1.0649	0.00%
2020-04-03	0	0.166	0.160	0.166	0.167	0.167	20,000	3,340	0.1670	1.057	1.019	1.057	1.064	1.064	3,140	1.0638	3.75%
2020-04-02	0	0.160	0.141	0.179	-	-	0	0	-	1.019	0.898	1.140	-	-	0	-	0.00%
2020-04-01	0	0.160	0.160	0.170	0.157	0.157	10,000	1,570	0.1570	1.019	1.019	1.083	1.000	1.000	1,570	1.0001	3.23%
2020-03-31	0	0.155	0.155	0.164	0.151	0.151	20,000	3,020	0.1510	0.987	0.987	1.045	0.962	0.962	3,140	0.9618	-8.82%
2020-03-30	0	0.170	0.161	0.170	0.170	0.170	10,000	1,700	0.1700	1.083	1.026	1.083	1.083	1.083	1,570	1.0829	0.00%
2020-03-27	0	0.170	0.163	0.175	0.170	0.170	10,000	1,700	0.1700	1.083	1.038	1.115	1.083	1.083	1,570	1.0829	4.94%
2020-03-26	0	0.162	0.162	0.180	0.160	0.180	1,070,000	172,640	0.1613	1.032	1.032	1.147	1.019	1.147	167,978	1.0278	-10.50%
2020-03-25	0	0.181	0.163	0.181	0.161	0.181	150,000	25,250	0.1683	1.153	1.038	1.153	1.026	1.153	23,548	1.0723	7.74%
2020-03-24	0	0.168	0.165	0.189	-	-	0	0	-	1.070	1.051	1.204	-	-	0	-	0.00%
2020-03-23	0	0.168	0.160	0.168	-	-	0	0	-	1.070	1.019	1.070	-	-	0	-	-1.18%
2020-03-20	0	0.170	0.165	0.194	0.170	0.170	400,000	68,000	0.1700	1.083	1.051	1.236	1.083	1.083	62,796	1.0829	-14.57%
2020-03-19	0	0.199	0.174	0.199	0.181	0.199	420,000	76,380	0.1819	1.268	1.108	1.268	1.153	1.268	65,935	1.1584	-3.86%
2020-03-18	0	0.207	0.170	0.207	0.170	0.228	220,000	38,900	0.1768	1.319	1.083	1.319	1.083	1.452	34,538	1.1263	21.76%
2020-03-17	0	0.170	0.170	0.184	0.160	0.176	340,000	57,400	0.1688	1.083	1.083	1.172	1.019	1.121	53,376	1.0754	-4.49%
2020-03-16	0	0.178	0.178	0.185	-	-	0	0	-	1.134	1.134	1.178	-	-	0	-	0.00%
2020-03-13	0	0.178	0.178	0.179	0.170	0.187	540,000	95,710	0.1772	1.134	1.134	1.140	1.083	1.191	84,774	1.1290	-3.78%
2020-03-12	0	0.185	0.185	0.206	0.180	0.181	900,000	162,200	0.1802	1.178	1.178	1.312	1.147	1.153	141,290	1.1480	-1.07%
2020-03-11	0	0.187	0.187	0.207	-	-	0	0	-	1.191	1.191	1.319	-	-	0	-	3.31%
2020-03-10	0	0.181	0.181	0.204	0.180	0.182	300,000	54,440	0.1815	1.153	1.153	1.299	1.147	1.159	47,097	1.1559	-5.24%
2020-03-09	0	0.191	0.190	0.212	0.190	0.191	130,000	24,730	0.1902	1.217	1.210	1.350	1.210	1.217	20,409	1.2117	-4.98%
2020-03-06	0	0.201	0.195	0.218	-	-	0	0	-	1.280	1.242	1.389	-	-	0	-	0.00%
2020-03-05	0	0.201	0.201	0.219	-	-	0	0	-	1.280	1.280	1.395	-	-	0	-	0.00%
2020-03-04	0	0.201	0.201	0.209	-	-	0	0	-	1.280	1.280	1.331	-	-	0	-	0.00%
2020-03-03	0	0.201	0.199	0.209	0.200	0.215	660,000	135,630	0.2055	1.280	1.268	1.331	1.274	1.370	103,613	1.3090	-2.90%
2020-03-02	0	0.207	0.207	0.230	0.200	0.207	460,000	93,630	0.2035	1.319	1.319	1.465	1.274	1.319	72,215	1.2965	0.49%
2020-02-28	0	0.206	0.202	0.214	0.205	0.206	300,000	61,740	0.2058	1.312	1.287	1.363	1.306	1.312	47,097	1.3109	-3.74%
2020-02-27	0	0.214	0.208	0.214	-	-	0	0	-	1.363	1.325	1.363	-	-	0	-	0.00%
2020-02-26	0	0.214	0.207	0.230	-	-	0	0	-	1.363	1.319	1.465	-	-	0	-	0.00%
2020-02-25	0	0.214	0.207	0.216	-	-	0	0	-	1.363	1.319	1.376	-	-	0	-	0.00%
2020-02-24	0	0.214	0.209	0.250	0.211	0.225	180,000	38,700	0.2150	1.363	1.331	1.592	1.344	1.433	28,258	1.3695	-4.89%
2020-02-21	0	0.225	0.201	0.229	0.203	0.225	250,000	51,050	0.2042	1.433	1.280	1.459	1.293	1.433	39,247	1.3007	2.27%
2020-02-20	0	0.220	0.202	0.220	0.197	0.228	480,000	97,120	0.2023	1.401	1.287	1.401	1.255	1.452	75,355	1.2888	11.68%
2020-02-19	0	0.197	0.194	0.214	0.191	0.197	200,000	39,150	0.1958	1.255	1.236	1.363	1.217	1.255	31,398	1.2469	-6.19%
2020-02-18	0	0.210	0.191	0.230	0.202	0.210	170,000	34,680	0.2040	1.338	1.217	1.465	1.287	1.338	26,688	1.2995	7.69%
2020-02-17	0	0.195	0.195	0.209	0.187	0.187	80,000	14,960	0.1870	1.242	1.242	1.331	1.191	1.191	12,559	1.1912	1.04%
2020-02-14	0	0.193	0.192	0.208	0.193	0.193	40,000	7,720	0.1930	1.229	1.223	1.325	1.229	1.229	6,280	1.2294	2.66%
2020-02-13	0	0.188	0.187	0.211	0.188	0.188	10,000	1,880	0.1880	1.198	1.191	1.344	1.198	1.198	1,570	1.1975	-6.00%
2020-02-12	0	0.200	0.187	0.202	0.199	0.204	560,000	112,160	0.2003	1.274	1.191	1.287	1.268	1.299	87,914	1.2758	-1.48%
2020-02-11	0	0.203	0.187	0.203	0.184	0.210	480,000	91,250	0.1901	1.293	1.191	1.293	1.172	1.338	75,355	1.2109	11.54%
2020-02-10	0	0.182	0.182	0.200	0.180	0.181	1,250,000	226,200	0.1810	1.159	1.159	1.274	1.147	1.153	196,237	1.1527	-0.55%
2020-02-07	0	0.183	0.183	0.200	0.180	0.183	30,000	5,430	0.1810	1.166	1.166	1.274	1.147	1.166	4,710	1.1529	-8.04%
2020-02-06	0	0.199	0.185	0.219	-	-	0	0	-	1.268	1.178	1.395	-	-	0	-	0.00%
2020-02-05	0	0.199	0.159	0.200	0.199	0.200	20,000	3,990	0.1995	1.268	1.013	1.274	1.268	1.274	3,140	1.2708	-4.33%
2020-02-04	0	0.208	0.189	0.208	0.208	0.208	260,000	54,070	0.2080	1.325	1.204	1.325	1.325	1.325	40,817	1.3247	0.00%
2020-02-03	0	0.208	0.161	0.285	0.207	0.209	660,000	137,410	0.2082	1.325	1.026	1.815	1.319	1.331	103,613	1.3262	0.00%
2020-01-31	0	0.208	0.208	0.280	0.208	0.208	50,000	10,400	0.2080	1.325	1.325	1.784	1.325	1.325	7,849	1.3249	0.00%
2020-01-30	0	0.208	0.207	0.208	0.208	0.208	60,000	12,450	0.2075	1.325	1.319	1.325	1.325	1.325	9,419	1.3217	-0.95%
2020-01-29	0	0.210	0.208	0.210	-	-	0	0	-	1.338	1.325	1.338	-	-	0	-	-2.33%
2020-01-24	0	0.215	0.196	0.250	-	-	0	0	-	1.370	1.248	1.592	-	-	0	-	0.00%
2020-01-23	0	0.215	0.212	0.220	0.212	0.215	100,000	21,230	0.2123	1.370	1.350	1.401	1.350	1.370	15,699	1.3523	0.00%
2020-01-22	0	0.215	0.196	0.215	-	-	0	0	-	1.370	1.248	1.370	-	-	0	-	0.00%
2020-01-21	0	0.215	0.201	0.215	0.215	0.220	1,980,000	426,790	0.2156	1.370	1.280	1.370	1.370	1.401	310,839	1.3730	-2.27%
2020-01-20	0	0.220	0.220	0.226	0.196	0.220	1,510,000	313,350	0.2075	1.401	1.401	1.440	1.248	1.401	237,054	1.3219	11.11%
2020-01-17	0	0.198	0.189	0.198	0.184	0.202	340,000	66,470	0.1955	1.261	1.204	1.261	1.172	1.287	53,376	1.2453	7.61%
2020-01-16	0	0.184	0.183	0.193	0.184	0.196	150,000	29,080	0.1939	1.172	1.166	1.229	1.172	1.248	23,548	1.2349	-5.64%
2020-01-15	0	0.195	0.182	0.195	0.195	0.195	110,000	21,450	0.1950	1.242	1.159	1.242	1.242	1.242	17,269	1.2421	0.00%
2020-01-14	0	0.195	0.194	0.195	0.194	0.195	380,000	73,770	0.1941	1.242	1.236	1.242	1.236	1.242	59,656	1.2366	0.00%
2020-01-13	0	0.195	0.181	0.195	0.180	0.195	750,000	141,790	0.1891	1.242	1.153	1.242	1.147	1.242	117,742	1.2042	2.63%
2020-01-10	0	0.190	0.190	0.204	-	-	0	0	-	1.210	1.210	1.299	-	-	0	-	0.00%
2020-01-09	0	0.190	0.190	0.205	0.190	0.193	870,000	166,060	0.1909	1.210	1.210	1.306	1.210	1.229	136,581	1.2158	-10.80%
2020-01-08	0	0.213	0.196	0.214	0.213	0.214	150,000	31,990	0.2133	1.357	1.248	1.363	1.357	1.363	23,548	1.3585	-3.18%
2020-01-07	0	0.220	0.210	0.220	0.208	0.229	340,000	71,530	0.2104	1.401	1.338	1.401	1.325	1.459	53,376	1.3401	14.58%
2020-01-06	0	0.192	0.190	0.192	0.190	0.195	1,180,000	227,870	0.1931	1.223	1.210	1.223	1.210	1.242	185,247	1.2301	-3.03%
2020-01-03	0	0.198	0.195	0.198	0.190	0.199	5,070,000	964,170	0.1902	1.261	1.242	1.261	1.210	1.268	795,935	1.2114	0.00%
2020-01-02	0	0.198	0.191	0.200	0.198	0.205	490,000	97,900	0.1998	1.261	1.217	1.274	1.261	1.306	76,925	1.2727	-1.98%
2019-12-31	0	0.202	0.202	0.205	0.202	0.203	40,000	8,100	0.2025	1.287	1.287	1.306	1.287	1.293	6,280	1.2899	-1.46%
2019-12-30	0	0.205	0.195	0.205	0.205	0.205	30,000	6,150	0.2050	1.306	1.242	1.306	1.306	1.306	4,710	1.3058	0.00%
2019-12-27	0	0.205	0.200	0.205	0.200	0.205	140,000	28,090	0.2006	1.306	1.274	1.306	1.274	1.306	21,978	1.2781	0.00%
2019-12-24	0	0.205	0.202	0.205	0.205	0.205	100,000	20,500	0.2050	1.306	1.287	1.306	1.306	1.306	15,699	1.3058	0.00%
2019-12-23	0	0.205	0.205	0.206	0.205	0.206	340,000	70,020	0.2059	1.306	1.306	1.312	1.306	1.312	53,376	1.3118	-0.49%
2019-12-20	0	0.206	0.206	0.224	-	-	0	0	-	1.312	1.312	1.427	-	-	0	-	0.00%
2019-12-19	0	0.206	0.203	0.219	0.206	0.230	800,000	168,200	0.2103	1.312	1.293	1.395	1.312	1.465	125,591	1.3393	-1.90%
2019-12-18	0	0.210	0.207	0.210	0.210	0.210	100,000	21,000	0.2100	1.338	1.319	1.338	1.338	1.338	15,699	1.3377	0.00%
2019-12-17	0	0.210	0.210	0.214	0.206	0.206	40,000	8,240	0.2060	1.338	1.338	1.363	1.312	1.312	6,280	1.3122	-2.33%
2019-12-16	0	0.215	0.207	0.215	0.215	0.228	160,000	35,180	0.2199	1.370	1.319	1.370	1.370	1.452	25,118	1.4006	3.86%
2019-12-13	0	0.207	0.206	0.234	0.205	0.207	220,000	45,520	0.2069	1.319	1.312	1.491	1.306	1.319	34,538	1.3180	-6.76%
2019-12-12	0	0.222	0.203	0.229	-	-	0	0	-	1.414	1.293	1.459	-	-	0	-	0.00%
2019-12-11	0	0.222	0.205	0.222	0.203	0.222	180,000	38,060	0.2114	1.414	1.306	1.414	1.293	1.414	28,258	1.3469	7.25%
2019-12-10	0	0.207	0.207	0.239	0.203	0.214	130,000	27,390	0.2107	1.319	1.319	1.522	1.293	1.363	20,409	1.3421	0.49%
2019-12-09	0	0.206	0.205	0.223	-	-	0	0	-	1.312	1.306	1.420	-	-	0	-	0.00%
2019-12-06	0	0.206	0.204	0.229	0.206	0.249	60,000	13,830	0.2305	1.312	1.299	1.459	1.312	1.586	9,419	1.4683	-6.36%
2019-12-05	0	0.220	0.204	0.220	-	-	0	0	-	1.401	1.299	1.401	-	-	0	-	0.00%
2019-12-04	0	0.220	0.203	0.220	0.200	0.220	160,000	32,310	0.2019	1.401	1.293	1.401	1.274	1.401	25,118	1.2863	7.32%
2019-12-03	0	0.205	0.202	0.220	0.205	0.205	100,000	20,500	0.2050	1.306	1.287	1.401	1.306	1.306	15,699	1.3058	0.00%
2019-12-02	0	0.205	0.205	0.229	0.201	0.217	110,000	22,280	0.2025	1.306	1.306	1.459	1.280	1.382	17,269	1.2902	-2.38%
2019-11-29	0	0.210	0.210	0.211	0.210	0.219	210,000	45,290	0.2157	1.338	1.338	1.344	1.338	1.395	32,968	1.3738	-6.67%
2019-11-28	0	0.225	0.200	0.225	-	-	0	0	-	1.433	1.274	1.433	-	-	0	-	-1.75%
2019-11-27	0	0.229	0.206	0.229	0.229	0.229	100,000	22,900	0.2290	1.459	1.312	1.459	1.459	1.459	15,699	1.4587	-0.43%
2019-11-26	0	0.230	0.213	0.230	0.230	0.230	290,000	66,700	0.2300	1.465	1.357	1.465	1.465	1.465	45,527	1.4651	6.48%
2019-11-25	0	0.216	0.216	0.225	0.212	0.216	120,000	25,630	0.2136	1.376	1.376	1.433	1.350	1.376	18,839	1.3605	1.89%
2019-11-22	0	0.212	0.212	0.215	0.210	0.210	110,000	23,100	0.2100	1.350	1.350	1.370	1.338	1.338	17,269	1.3377	-1.40%
2019-11-21	0	0.215	0.215	0.220	0.206	0.231	840,000	184,530	0.2197	1.370	1.370	1.401	1.312	1.471	131,871	1.3993	-6.52%
2019-11-20	0	0.230	0.225	0.230	0.222	0.235	540,000	124,760	0.2310	1.465	1.433	1.465	1.414	1.497	84,774	1.4717	4.07%
2019-11-19	0	0.221	0.221	0.225	0.218	0.221	250,000	54,950	0.2198	1.408	1.408	1.433	1.389	1.408	39,247	1.4001	0.00%
2019-11-18	0	0.221	0.221	0.230	0.220	0.260	4,970,000	1,107,450	0.2228	1.408	1.408	1.465	1.401	1.656	780,237	1.4194	-9.43%
2019-11-15	0	0.244	0.244	0.245	0.226	0.245	1,110,000	253,020	0.2279	1.554	1.554	1.561	1.440	1.561	174,258	1.4520	1.67%
2019-11-14	0	0.240	0.226	0.240	0.233	0.247	670,000	160,840	0.2401	1.529	1.440	1.529	1.484	1.573	105,183	1.5291	5.73%
2019-11-13	0	0.227	0.222	0.235	0.225	0.238	1,080,000	247,200	0.2289	1.446	1.414	1.497	1.433	1.516	169,548	1.4580	-6.97%
2019-11-12	0	0.244	0.238	0.245	0.238	0.250	1,170,000	288,580	0.2466	1.554	1.516	1.561	1.516	1.592	183,677	1.5711	3.39%
2019-11-11	0	0.236	0.220	0.240	0.231	0.265	1,070,000	259,270	0.2423	1.503	1.401	1.529	1.471	1.688	167,978	1.5435	-5.22%
2019-11-08	0	0.249	0.242	0.249	0.249	0.255	620,000	154,950	0.2499	1.586	1.542	1.586	1.586	1.624	97,333	1.5920	-0.40%
2019-11-07	0	0.250	0.244	0.255	0.245	0.265	680,000	170,600	0.2509	1.592	1.554	1.624	1.561	1.688	106,753	1.5981	0.00%
2019-11-06	0	0.250	0.244	0.250	0.244	0.280	2,100,000	527,340	0.2511	1.592	1.554	1.592	1.554	1.784	329,677	1.5996	0.00%
2019-11-05	0	0.250	0.247	0.250	0.239	0.265	1,530,000	382,790	0.2502	1.592	1.573	1.592	1.522	1.688	240,194	1.5937	4.60%
2019-11-04	0	0.239	0.230	0.240	0.230	0.249	3,680,000	871,880	0.2369	1.522	1.465	1.529	1.465	1.586	577,720	1.5092	0.42%
2019-11-01	0	0.238	0.238	0.249	0.230	0.270	4,580,000	1,107,510	0.2418	1.516	1.516	1.586	1.465	1.720	719,011	1.5403	-3.64%
2019-10-31	0	0.247	0.236	0.247	0.240	0.265	1,570,000	390,710	0.2489	1.573	1.503	1.573	1.529	1.688	246,473	1.5852	-3.14%
2019-10-30	0	0.255	0.247	0.255	0.230	0.295	4,160,000	1,039,220	0.2498	1.624	1.573	1.624	1.465	1.879	653,075	1.5913	7.59%
2019-10-29	0	0.237	0.233	0.240	0.230	0.250	2,480,000	597,080	0.2408	1.510	1.484	1.529	1.465	1.592	389,333	1.5336	-1.66%
2019-10-28	0	0.241	0.240	0.245	0.241	0.250	660,000	163,680	0.2480	1.535	1.529	1.561	1.535	1.592	103,613	1.5797	-1.63%
2019-10-25	0	0.245	0.234	0.248	0.233	0.250	1,100,000	265,980	0.2418	1.561	1.491	1.580	1.484	1.592	172,688	1.5402	0.41%
2019-10-24	0	0.244	0.243	0.245	0.242	0.270	1,930,000	481,380	0.2494	1.554	1.548	1.561	1.542	1.720	302,989	1.5888	-4.31%
2019-10-23	0	0.255	0.249	0.255	0.249	0.285	2,470,000	650,700	0.2634	1.624	1.586	1.624	1.586	1.815	387,763	1.6781	-3.77%
2019-10-22	0	0.265	0.255	0.265	0.260	0.295	3,770,000	1,014,800	0.2692	1.688	1.624	1.688	1.656	1.879	591,849	1.7146	0.00%
2019-10-21	0	0.265	0.260	0.265	0.260	0.280	2,250,000	610,550	0.2714	1.688	1.656	1.688	1.656	1.784	353,226	1.7285	0.00%
2019-10-18	0	0.265	0.260	0.265	0.255	0.300	3,340,000	911,350	0.2729	1.688	1.656	1.688	1.624	1.911	524,344	1.7381	-10.17%
2019-10-17	0	0.295	0.290	0.295	0.290	0.300	2,330,000	688,250	0.2954	1.879	1.847	1.879	1.847	1.911	365,785	1.8816	1.72%
2019-10-16	0	0.290	0.290	0.295	0.285	0.315	3,230,000	945,700	0.2928	1.847	1.847	1.879	1.815	2.007	507,075	1.8650	-6.45%
2019-10-15	0	0.310	0.305	0.315	0.305	0.335	880,000	280,800	0.3191	1.975	1.943	2.007	1.943	2.134	138,151	2.0326	-3.12%
2019-10-14	0	0.320	0.310	0.320	0.310	0.340	2,780,000	887,350	0.3192	2.038	1.975	2.038	1.975	2.166	436,430	2.0332	0.00%
2019-10-11	0	0.320	0.315	0.320	0.305	0.340	4,110,000	1,292,400	0.3145	2.038	2.007	2.038	1.943	2.166	645,226	2.0030	-1.54%
2019-10-10	0	0.325	0.315	0.325	0.315	0.350	1,580,000	511,400	0.3237	2.070	2.007	2.070	2.007	2.229	248,043	2.0617	-2.99%
2019-10-09	0	0.335	0.330	0.335	0.325	0.350	960,000	317,950	0.3312	2.134	2.102	2.134	2.070	2.229	150,710	2.1097	3.08%
2019-10-08	0	0.325	0.320	0.325	0.320	0.345	1,770,000	591,250	0.3340	2.070	2.038	2.070	2.038	2.198	277,871	2.1278	1.56%
2019-10-04	0	0.320	0.310	0.320	0.315	0.350	2,750,000	899,800	0.3272	2.038	1.975	2.038	2.007	2.229	431,720	2.0842	-4.48%
2019-10-03	0	0.335	0.325	0.335	0.320	0.345	2,960,000	983,600	0.3323	2.134	2.070	2.134	2.038	2.198	464,688	2.1167	-2.90%
2019-10-02	0	0.345	0.330	0.345	0.330	0.360	6,830,000	2,365,700	0.3464	2.198	2.102	2.198	2.102	2.293	1,072,237	2.2063	4.55%
2019-09-30	0	0.330	0.325	0.335	0.325	0.365	13,160,000	4,634,550	0.3522	2.102	2.070	2.134	2.070	2.325	2,065,978	2.2433	-7.04%
2019-09-27	0	0.355	0.340	0.355	0.345	0.370	11,650,000	4,165,300	0.3575	2.261	2.166	2.261	2.198	2.357	1,828,925	2.2775	0.00%
2019-09-26	0	0.355	0.350	0.355	0.350	0.395	14,800,000	5,506,600	0.3721	2.261	2.229	2.261	2.229	2.516	2,323,441	2.3700	0.00%
2019-09-25	0	0.355	0.350	0.365	0.355	0.400	13,080,000	4,918,350	0.3760	2.261	2.229	2.325	2.261	2.548	2,053,419	2.3952	0.00%
2019-09-24	0	0.355	0.345	0.360	0.335	0.395	13,300,000	4,775,350	0.3590	2.261	2.198	2.293	2.134	2.516	2,087,957	2.2871	-2.74%
2019-09-23	0	0.365	0.355	0.365	0.360	0.405	6,640,000	2,585,550	0.3894	2.325	2.261	2.325	2.293	2.580	1,042,409	2.4804	-9.88%
2019-09-20	0	0.405	0.395	0.405	0.395	0.415	8,540,000	3,442,750	0.4031	2.580	2.516	2.580	2.516	2.643	1,340,688	2.5679	1.25%
2019-09-19	0	0.400	0.395	0.400	0.385	0.410	13,020,000	5,191,800	0.3988	2.548	2.516	2.548	2.452	2.612	2,044,000	2.5400	3.90%
2019-09-18	0	0.385	0.380	0.385	0.365	0.390	12,550,000	4,655,450	0.3710	2.452	2.421	2.452	2.325	2.484	1,970,215	2.3629	6.94%
2019-09-17	0	0.360	0.355	0.360	0.335	0.375	6,040,000	2,154,150	0.3566	2.293	2.261	2.293	2.134	2.389	948,215	2.2718	-1.37%
2019-09-16	0	0.365	0.360	0.365	0.350	0.375	8,000,000	2,887,150	0.3609	2.325	2.293	2.325	2.229	2.389	1,255,914	2.2988	1.39%
2019-09-13	0	0.360	0.350	0.360	0.350	0.380	4,650,000	1,699,850	0.3656	2.293	2.229	2.293	2.229	2.421	730,000	2.3286	0.00%
2019-09-12	0	0.360	0.355	0.360	0.330	0.360	10,300,000	3,596,650	0.3492	2.293	2.261	2.293	2.102	2.293	1,616,989	2.2243	7.46%
2019-09-11	0	0.335	0.330	0.335	0.300	0.455	17,810,000	6,500,050	0.3650	2.134	2.102	2.134	1.911	2.898	2,795,978	2.3248	-24.72%
2019-09-10	0	0.445	0.440	0.445	0.405	0.445	12,420,000	5,374,350	0.4327	2.835	2.803	2.835	2.580	2.835	1,949,806	2.7564	7.23%
2019-09-09	0	0.415	0.410	0.415	0.405	0.425	8,060,000	3,322,500	0.4122	2.643	2.612	2.643	2.580	2.707	1,265,333	2.6258	5.06%
2019-09-06	0	0.395	0.385	0.390	0.370	0.410	9,850,000	3,874,750	0.3934	2.516	2.452	2.484	2.357	2.612	1,546,344	2.5057	8.22%
2019-09-05	0	0.365	0.365	0.370	0.355	0.380	4,500,000	1,648,750	0.3664	2.325	2.325	2.357	2.261	2.421	706,452	2.3338	2.82%
2019-09-04	0	0.355	0.350	0.360	0.305	0.360	5,510,000	1,916,300	0.3478	2.261	2.229	2.293	1.943	2.293	865,011	2.2153	5.97%
2019-09-03	0	0.335	0.325	0.340	0.330	0.355	4,600,000	1,583,900	0.3443	2.134	2.070	2.166	2.102	2.261	722,151	2.1933	0.00%
2019-09-02	0	0.335	0.325	0.335	0.305	0.360	8,350,000	2,808,550	0.3364	2.134	2.070	2.134	1.943	2.293	1,310,860	2.1425	9.84%
2019-08-30	0	0.305	0.290	0.305	0.280	0.325	11,140,000	3,309,250	0.2971	1.943	1.847	1.943	1.784	2.070	1,748,860	1.8922	8.93%
2019-08-29	0	0.280	0.270	0.280	0.260	0.285	7,420,000	2,003,050	0.2700	1.784	1.720	1.784	1.656	1.815	1,164,860	1.7196	12.90%
2019-08-28	0	0.248	0.249	0.250	0.218	0.265	13,230,000	3,106,790	0.2348	1.580	1.586	1.592	1.389	1.688	2,076,968	1.4958	10.22%
2019-08-27	0	0.225	0.209	0.226	0.207	0.239	1,730,000	391,330	0.2262	1.433	1.331	1.440	1.319	1.522	271,591	1.4409	3.21%
2019-08-26	0	0.218	0.213	0.218	0.209	0.224	2,640,000	570,360	0.2160	1.389	1.357	1.389	1.331	1.427	414,452	1.3762	3.32%
2019-08-23	0	0.211	0.206	0.211	0.187	0.211	850,000	173,590	0.2042	1.344	1.312	1.344	1.191	1.344	133,441	1.3009	0.48%
2019-08-22	0	0.210	0.201	0.210	0.210	0.210	20,000	4,200	0.2100	1.338	1.280	1.338	1.338	1.338	3,140	1.3377	-0.47%
2019-08-21	0	0.211	0.204	0.211	0.204	0.213	210,000	43,550	0.2074	1.344	1.299	1.344	1.299	1.357	32,968	1.3210	-0.94%
2019-08-20	0	0.213	0.208	0.213	0.200	0.214	450,000	94,070	0.2090	1.357	1.325	1.357	1.274	1.363	70,645	1.3316	1.91%
2019-08-19	0	0.209	0.191	0.209	0.200	0.209	80,000	16,090	0.2011	1.331	1.217	1.331	1.274	1.331	12,559	1.2811	4.50%
2019-08-16	0	0.200	0.187	0.200	0.182	0.207	20,000	3,890	0.1945	1.274	1.191	1.274	1.159	1.319	3,140	1.2389	2.04%
2019-08-15	0	0.196	0.188	0.199	0.164	0.212	490,000	91,450	0.1866	1.248	1.198	1.268	1.045	1.350	76,925	1.1888	-3.92%
2019-08-14	0	0.204	0.195	0.204	0.190	0.212	380,000	75,580	0.1989	1.299	1.242	1.299	1.210	1.350	59,656	1.2669	-0.97%
2019-08-13	0	0.206	0.200	0.207	0.189	0.214	1,340,000	274,840	0.2051	1.312	1.274	1.319	1.204	1.363	210,366	1.3065	-1.44%
2019-08-12	0	0.209	0.206	0.210	0.206	0.230	9,250,000	2,020,470	0.2184	1.331	1.312	1.338	1.312	1.465	1,452,151	1.3914	4.50%
2019-08-09	0	0.200	0.196	0.200	0.189	0.210	1,560,000	314,100	0.2013	1.274	1.248	1.274	1.204	1.338	244,903	1.2825	11.11%
2019-08-08	0	0.180	0.169	0.183	0.150	0.249	1,940,000	343,480	0.1771	1.147	1.077	1.166	0.955	1.586	304,559	1.1278	21.62%
2019-08-07	0	0.148	0.143	0.148	0.135	0.150	890,000	127,830	0.1436	0.943	0.911	0.943	0.860	0.955	139,720	0.9149	19.35%
2019-08-06	0	0.124	0.124	0.127	0.121	0.140	540,000	68,220	0.1263	0.790	0.790	0.809	0.771	0.892	84,774	0.8047	-11.43%
2019-08-05	0	0.140	0.132	0.140	0.128	0.144	650,000	87,050	0.1339	0.892	0.841	0.892	0.815	0.917	102,043	0.8531	-5.41%
2019-08-02	0	0.148	0.138	0.148	-	-	0	0	-	0.943	0.879	0.943	-	-	0	-	0.00%
2019-08-01	0	0.148	0.141	0.151	0.137	0.152	650,000	95,390	0.1468	0.943	0.898	0.962	0.873	0.968	102,043	0.9348	-4.52%
2019-07-31	0	0.155	0.133	0.156	-	-	0	0	-	0.987	0.847	0.994	-	-	0	-	0.00%
2019-07-30	0	0.155	0.151	0.156	0.147	0.165	1,210,000	185,380	0.1532	0.987	0.962	0.994	0.936	1.051	189,957	0.9759	-11.43%
2019-07-29	0	0.175	0.152	0.175	-	-	0	0	-	1.115	0.968	1.115	-	-	0	-	0.00%
2019-07-26	0	0.175	0.155	0.178	-	-	0	0	-	1.115	0.987	1.134	-	-	0	-	0.00%
2019-07-25	0	0.175	0.165	0.175	0.175	0.178	130,000	22,980	0.1768	1.115	1.051	1.115	1.115	1.134	20,409	1.1260	-1.13%
2019-07-24	0	0.177	0.165	0.181	0.174	0.179	40,000	7,040	0.1760	1.127	1.051	1.153	1.108	1.140	6,280	1.1211	1.14%
2019-07-23	0	0.175	0.163	0.176	0.172	0.175	180,000	31,260	0.1737	1.115	1.038	1.121	1.096	1.115	28,258	1.1062	1.74%
2019-07-22	0	0.172	0.163	0.172	0.163	0.172	50,000	8,490	0.1698	1.096	1.038	1.096	1.038	1.096	7,849	1.0816	-1.15%
2019-07-19	0	0.174	0.174	0.178	0.165	0.182	1,420,000	246,840	0.1738	1.108	1.108	1.134	1.051	1.159	222,925	1.1073	-3.33%
2019-07-18	0	0.180	0.171	0.180	0.180	0.180	220,000	39,600	0.1800	1.147	1.089	1.147	1.147	1.147	34,538	1.1466	-4.76%
2019-07-17	0	0.189	0.180	0.189	0.190	0.190	150,000	28,500	0.1900	1.204	1.147	1.204	1.210	1.210	23,548	1.2103	-0.53%
2019-07-16	0	0.190	0.177	0.197	0.188	0.190	240,000	45,260	0.1886	1.210	1.127	1.255	1.198	1.210	37,677	1.2013	0.00%
2019-07-15	0	0.190	0.176	0.190	0.180	0.191	830,000	151,990	0.1831	1.210	1.121	1.210	1.147	1.217	130,301	1.1665	0.00%
2019-07-12	0	0.190	0.190	0.192	0.178	0.190	700,000	131,030	0.1872	1.210	1.210	1.223	1.134	1.210	109,892	1.1923	-5.00%
2019-07-11	0	0.200	0.195	0.208	0.200	0.201	440,000	88,010	0.2000	1.274	1.242	1.325	1.274	1.280	69,075	1.2741	-6.54%
2019-07-10	0	0.214	0.194	0.214	-	-	10,000	2,100	0.2100	1.363	1.236	1.363	-	-	1,570	1.3377	0.00%
2019-07-09	0	0.214	0.203	0.214	0.214	0.219	30,000	6,430	0.2143	1.363	1.293	1.363	1.363	1.395	4,710	1.3653	5.42%
2019-07-08	0	0.203	0.201	0.205	0.200	0.214	440,000	90,660	0.2060	1.293	1.280	1.306	1.274	1.363	69,075	1.3125	-0.98%
2019-07-05	0	0.205	0.200	0.208	-	-	0	0	-	1.306	1.274	1.325	-	-	0	-	0.00%
2019-07-04	0	0.205	0.201	0.209	-	-	0	0	-	1.306	1.280	1.331	-	-	0	-	0.00%
2019-07-03	0	0.205	0.191	0.208	0.200	0.205	200,000	40,300	0.2015	1.306	1.217	1.325	1.274	1.306	31,398	1.2835	0.00%
2019-07-02	0	0.205	0.200	0.210	0.200	0.205	200,000	40,300	0.2015	1.306	1.274	1.338	1.274	1.306	31,398	1.2835	0.00%
2019-06-28	0	0.205	0.201	0.209	0.205	0.212	180,000	37,500	0.2083	1.306	1.280	1.331	1.306	1.350	28,258	1.3271	-3.30%
2019-06-27	0	0.212	0.212	0.220	0.212	0.212	20,000	4,240	0.2120	1.350	1.350	1.401	1.350	1.350	3,140	1.3504	0.00%
2019-06-26	0	0.212	0.201	0.219	0.201	0.212	80,000	16,850	0.2106	1.350	1.280	1.395	1.280	1.350	12,559	1.3417	0.95%
2019-06-25	0	0.210	0.203	0.213	0.203	0.213	110,000	22,780	0.2071	1.338	1.293	1.357	1.293	1.357	17,269	1.3191	0.96%
2019-06-24	0	0.208	0.208	0.218	0.208	0.215	230,000	48,330	0.2101	1.325	1.325	1.389	1.325	1.370	36,108	1.3385	0.00%
2019-06-21	0	0.208	0.202	0.213	0.208	0.209	100,000	20,850	0.2085	1.325	1.287	1.357	1.325	1.331	15,699	1.3281	-0.48%
2019-06-20	0	0.209	0.209	0.210	0.204	0.209	190,000	39,410	0.2074	1.331	1.331	1.338	1.299	1.331	29,828	1.3212	-0.48%
2019-06-19	0	0.210	0.208	0.214	0.210	0.213	770,000	162,610	0.2112	1.338	1.325	1.363	1.338	1.357	120,882	1.3452	-6.25%
2019-06-18	0	0.224	0.216	0.224	0.217	0.224	60,000	13,160	0.2193	1.427	1.376	1.427	1.382	1.427	9,419	1.3971	2.75%
2019-06-17	0	0.218	0.211	0.220	0.211	0.224	400,000	88,710	0.2218	1.389	1.344	1.401	1.344	1.427	62,796	1.4127	0.93%
2019-06-14	0	0.216	0.218	0.219	0.216	0.217	360,000	77,910	0.2164	1.376	1.389	1.395	1.376	1.382	56,516	1.3785	1.89%
2019-06-13	0	0.212	0.212	0.225	0.210	0.224	50,000	10,660	0.2132	1.350	1.350	1.433	1.338	1.427	7,849	1.3581	0.95%
2019-06-12	0	0.210	0.206	0.220	0.207	0.224	520,000	109,940	0.2114	1.338	1.312	1.401	1.319	1.427	81,634	1.3467	-5.83%
2019-06-11	0	0.223	0.217	0.223	0.215	0.223	180,000	38,970	0.2165	1.420	1.382	1.420	1.370	1.420	28,258	1.3791	-1.33%
2019-06-10	0	0.226	0.215	0.226	0.221	0.226	80,000	17,820	0.2228	1.440	1.370	1.440	1.408	1.440	12,559	1.4189	1.35%
2019-06-06	0	0.223	0.215	0.226	-	-	0	0	-	1.420	1.370	1.440	-	-	0	-	0.00%
2019-06-05	0	0.223	0.208	0.224	0.211	0.223	150,000	31,860	0.2124	1.420	1.325	1.427	1.344	1.420	23,548	1.3530	1.83%
2019-06-04	0	0.219	0.210	0.220	0.210	0.219	360,000	76,350	0.2121	1.395	1.338	1.401	1.338	1.395	56,516	1.3509	1.39%
2019-06-03	0	0.216	0.215	0.220	0.216	0.234	6,480,000	1,466,320	0.2263	1.376	1.370	1.401	1.376	1.491	1,017,290	1.4414	-2.26%
2019-05-31	0	0.221	0.211	0.229	0.220	0.226	200,000	44,400	0.2220	1.408	1.344	1.459	1.401	1.440	31,398	1.4141	-3.91%
2019-05-30	0	0.230	0.211	0.247	0.230	0.230	200,000	46,000	0.2300	1.465	1.344	1.573	1.465	1.465	31,398	1.4651	0.00%
2019-05-29	0	0.230	0.230	0.238	0.230	0.243	2,770,000	657,080	0.2372	1.465	1.465	1.516	1.465	1.548	434,860	1.5110	-2.54%
2019-05-28	0	0.236	0.231	0.236	0.233	0.237	980,000	231,850	0.2366	1.503	1.471	1.503	1.484	1.510	153,849	1.5070	-0.84%
2019-05-27	0	0.238	0.233	0.238	0.230	0.238	1,170,000	271,370	0.2319	1.516	1.484	1.516	1.465	1.516	183,677	1.4774	-0.42%
2019-05-24	0	0.239	0.237	0.240	0.238	0.245	50,000	12,050	0.2410	1.522	1.510	1.529	1.516	1.561	7,849	1.5351	3.02%
2019-05-23	0	0.232	0.230	0.238	0.232	0.245	310,000	73,710	0.2378	1.478	1.465	1.516	1.478	1.561	48,667	1.5146	-2.93%
2019-05-22	0	0.239	0.239	0.245	0.233	0.249	19,310,300	4,654,364	0.2410	1.522	1.522	1.561	1.484	1.586	3,031,509	1.5353	1.27%
2019-05-21	0	0.236	0.235	0.242	0.225	0.247	7,650,000	1,823,070	0.2383	1.503	1.497	1.542	1.433	1.573	1,200,968	1.5180	-1.67%
2019-05-20	0	0.240	0.235	0.240	0.232	0.250	950,300	229,853	0.2419	1.529	1.497	1.529	1.478	1.592	149,187	1.5407	-0.41%
2019-05-17	0	0.241	0.238	0.242	0.230	0.250	3,420,000	823,480	0.2408	1.535	1.516	1.542	1.465	1.592	536,903	1.5338	2.55%
2019-05-16	0	0.235	0.234	0.241	0.227	0.255	7,110,000	1,707,100	0.2401	1.497	1.491	1.535	1.446	1.624	1,116,194	1.5294	0.43%
2019-05-15	0	0.234	0.232	0.240	0.234	0.240	150,000	35,230	0.2349	1.491	1.478	1.529	1.491	1.529	23,548	1.4961	0.00%
2019-05-14	0	0.234	0.226	0.234	0.225	0.239	3,120,000	723,700	0.2320	1.491	1.440	1.491	1.433	1.522	489,806	1.4775	4.00%
2019-05-10	0	0.225	0.208	0.225	0.224	0.239	1,020,000	236,720	0.2321	1.433	1.325	1.433	1.427	1.522	160,129	1.4783	0.90%
2019-05-09	0	0.223	0.223	0.233	0.221	0.235	1,250,000	285,350	0.2283	1.420	1.420	1.484	1.408	1.497	196,237	1.4541	-7.47%
2019-05-08	0	0.241	0.235	0.245	-	-	0	0	-	1.535	1.497	1.561	-	-	0	-	0.00%
2019-05-07	0	0.241	0.240	0.241	0.240	0.243	440,000	106,340	0.2417	1.535	1.529	1.535	1.529	1.548	69,075	1.5395	0.00%
2019-05-06	0	0.241	0.238	0.241	0.239	0.249	2,090,000	510,500	0.2443	1.535	1.516	1.535	1.522	1.586	328,108	1.5559	-2.03%
2019-05-03	0	0.246	0.247	0.260	0.246	0.270	340,000	88,410	0.2600	1.567	1.573	1.656	1.567	1.720	53,376	1.6564	-7.17%
2019-05-02	0	0.265	0.255	0.270	0.255	0.295	460,000	123,900	0.2693	1.688	1.624	1.720	1.624	1.879	72,215	1.7157	6.43%
2019-04-30	0	0.249	0.249	0.250	0.239	0.255	550,000	138,450	0.2517	1.586	1.586	1.592	1.522	1.624	86,344	1.6035	4.18%
2019-04-29	0	0.239	0.231	0.239	0.233	0.243	550,000	130,370	0.2370	1.522	1.471	1.522	1.484	1.548	86,344	1.5099	-0.42%
2019-04-26	0	0.240	0.240	0.242	0.223	0.240	1,650,000	385,710	0.2338	1.529	1.529	1.542	1.420	1.529	259,032	1.4890	3.45%
2019-04-25	0	0.232	0.230	0.236	0.230	0.242	2,140,000	509,430	0.2381	1.478	1.465	1.503	1.465	1.542	335,957	1.5164	5.45%
2019-04-24	0	0.220	0.220	0.227	0.213	0.225	1,850,000	405,000	0.2189	1.401	1.401	1.446	1.357	1.433	290,430	1.3945	-0.45%
2019-04-23	0	0.221	0.214	0.221	0.221	0.222	610,000	134,820	0.2210	1.408	1.363	1.408	1.408	1.414	95,763	1.4078	0.45%
2019-04-18	0	0.220	0.216	0.222	0.211	0.226	3,620,000	793,390	0.2192	1.401	1.376	1.414	1.344	1.440	568,301	1.3961	0.46%
2019-04-17	0	0.219	0.213	0.219	0.204	0.224	3,230,000	697,050	0.2158	1.395	1.357	1.395	1.299	1.427	507,075	1.3746	3.79%
2019-04-16	0	0.211	0.204	0.212	0.200	0.216	1,110,000	233,240	0.2101	1.344	1.299	1.350	1.274	1.376	174,258	1.3385	0.48%
2019-04-15	0	0.210	0.210	0.212	0.204	0.212	580,000	120,860	0.2084	1.338	1.338	1.350	1.299	1.350	91,054	1.3273	-2.33%
2019-04-12	0	0.215	0.208	0.215	0.204	0.217	1,230,000	259,170	0.2107	1.370	1.325	1.370	1.299	1.382	193,097	1.3422	3.37%
2019-04-11	0	0.208	0.207	0.210	0.207	0.211	290,000	60,870	0.2099	1.325	1.319	1.338	1.319	1.344	45,527	1.3370	-0.95%
2019-04-10	0	0.210	0.210	0.211	0.209	0.216	240,000	50,350	0.2098	1.338	1.338	1.344	1.331	1.376	37,677	1.3363	0.48%
2019-04-09	0	0.209	0.209	0.216	0.209	0.221	2,550,000	551,650	0.2163	1.331	1.331	1.376	1.331	1.408	400,323	1.3780	-4.57%
2019-04-08	0	0.219	0.207	0.220	0.202	0.219	5,040,000	1,061,790	0.2107	1.395	1.319	1.401	1.287	1.395	791,226	1.3420	2.34%
2019-04-04	0	0.214	0.214	0.221	0.212	0.225	2,410,000	523,980	0.2174	1.363	1.363	1.408	1.350	1.433	378,344	1.3849	3.38%
2019-04-03	0	0.207	0.207	0.218	0.207	0.219	1,160,000	245,420	0.2116	1.319	1.319	1.389	1.319	1.395	182,108	1.3477	-2.36%
2019-04-02	0	0.212	0.212	0.213	0.205	0.223	3,540,000	754,620	0.2132	1.350	1.350	1.357	1.306	1.420	555,742	1.3579	-0.47%
2019-04-01	0	0.213	0.213	0.220	0.212	0.221	700,000	150,570	0.2151	1.357	1.357	1.401	1.350	1.408	109,892	1.3702	-2.29%
2019-03-29	0	0.218	0.223	0.226	0.212	0.224	1,000,000	219,030	0.2190	1.389	1.420	1.440	1.350	1.427	156,989	1.3952	0.00%
2019-03-28	0	0.218	0.218	0.223	0.210	0.227	1,650,000	359,650	0.2180	1.389	1.389	1.420	1.338	1.446	259,032	1.3884	-0.91%
2019-03-27	0	0.220	0.220	0.227	0.215	0.233	1,050,000	232,430	0.2214	1.401	1.401	1.446	1.370	1.484	164,839	1.4100	-0.90%
2019-03-26	0	0.222	0.220	0.228	0.214	0.233	2,000,000	440,270	0.2201	1.414	1.401	1.452	1.363	1.484	313,978	1.4022	-3.48%
2019-03-25	0	0.230	0.230	0.235	0.223	0.235	520,000	118,810	0.2285	1.465	1.465	1.497	1.420	1.497	81,634	1.4554	0.00%
2019-03-22	0	0.230	0.230	0.239	0.230	0.236	680,000	158,220	0.2327	1.465	1.465	1.522	1.465	1.503	106,753	1.4821	-2.13%
2019-03-21	0	0.235	0.231	0.235	0.230	0.236	50,000	11,620	0.2324	1.497	1.471	1.497	1.465	1.503	7,849	1.4804	2.62%
2019-03-20	0	0.229	0.229	0.234	0.229	0.236	540,000	126,230	0.2338	1.459	1.459	1.491	1.459	1.503	84,774	1.4890	-3.78%
2019-03-19	0	0.238	0.233	0.239	0.229	0.238	450,000	104,520	0.2323	1.516	1.484	1.522	1.459	1.516	70,645	1.4795	0.85%
2019-03-18	0	0.236	0.234	0.239	0.230	0.238	690,000	161,350	0.2338	1.503	1.491	1.522	1.465	1.516	108,323	1.4895	-2.07%
2019-03-15	0	0.241	0.234	0.241	0.238	0.242	50,000	12,060	0.2412	1.535	1.491	1.535	1.516	1.542	7,849	1.5364	1.26%
2019-03-14	0	0.238	0.235	0.238	0.233	0.238	30,000	7,040	0.2347	1.516	1.497	1.516	1.484	1.516	4,710	1.4948	-1.24%
2019-03-13	0	0.241	0.232	0.241	0.230	0.241	80,000	18,530	0.2316	1.535	1.478	1.535	1.465	1.535	12,559	1.4754	1.26%
2019-03-12	0	0.238	0.238	0.242	0.232	0.243	230,000	54,240	0.2358	1.516	1.516	1.542	1.478	1.548	36,108	1.5022	-2.86%
2019-03-11	0	0.245	0.236	0.245	0.232	0.248	80,000	19,160	0.2395	1.561	1.503	1.561	1.478	1.580	12,559	1.5256	2.94%
2019-03-08	0	0.238	0.230	0.238	0.224	0.240	1,060,000	250,380	0.2362	1.516	1.465	1.516	1.427	1.529	166,409	1.5046	2.15%
2019-03-07	0	0.233	0.233	0.238	0.233	0.240	340,000	80,790	0.2376	1.484	1.484	1.516	1.484	1.529	53,376	1.5136	0.00%
2019-03-06	0	0.233	0.232	0.237	0.233	0.246	1,100,000	258,230	0.2348	1.484	1.478	1.510	1.484	1.567	172,688	1.4954	-2.10%
2019-03-05	0	0.238	0.233	0.243	0.228	0.240	3,590,000	831,250	0.2315	1.516	1.484	1.548	1.452	1.529	563,591	1.4749	-1.24%
2019-03-04	0	0.241	0.241	0.250	0.241	0.250	140,000	34,370	0.2455	1.535	1.535	1.592	1.535	1.592	21,978	1.5638	0.00%
2019-03-01	0	0.241	0.241	0.245	0.240	0.242	200,000	48,370	0.2419	1.535	1.535	1.561	1.529	1.542	31,398	1.5406	0.42%
2019-02-28	0	0.240	0.240	0.243	0.240	0.243	400,000	96,680	0.2417	1.529	1.529	1.548	1.529	1.548	62,796	1.5396	-1.23%
2019-02-27	0	0.243	0.243	0.247	0.242	0.255	470,000	116,560	0.2480	1.548	1.548	1.573	1.542	1.624	73,785	1.5797	-2.41%
2019-02-26	0	0.249	0.241	0.250	0.240	0.250	100,000	24,190	0.2419	1.586	1.535	1.592	1.529	1.592	15,699	1.5409	1.63%
2019-02-25	0	0.245	0.242	0.250	0.240	0.250	160,000	39,220	0.2451	1.561	1.542	1.592	1.529	1.592	25,118	1.5614	2.08%
2019-02-22	0	0.240	0.240	0.248	0.238	0.260	500,000	125,980	0.2520	1.529	1.529	1.580	1.516	1.656	78,495	1.6050	-4.00%
2019-02-21	0	0.250	0.238	0.250	0.243	0.250	130,000	32,030	0.2464	1.592	1.516	1.592	1.548	1.592	20,409	1.5694	-1.96%
2019-02-20	0	0.255	0.246	0.255	0.250	0.255	160,000	40,500	0.2531	1.624	1.567	1.624	1.592	1.624	25,118	1.6124	0.00%
2019-02-19	0	0.255	0.250	0.255	0.250	0.255	80,000	20,050	0.2506	1.624	1.592	1.624	1.592	1.624	12,559	1.5964	2.00%
2019-02-18	0	0.250	0.246	0.250	-	-	0	0	-	1.592	1.567	1.592	-	-	0	-	0.00%
2019-02-15	0	0.250	0.246	0.260	-	-	0	0	-	1.592	1.567	1.656	-	-	0	-	0.00%
2019-02-14	0	0.250	0.250	0.260	0.250	0.260	120,000	30,600	0.2550	1.592	1.592	1.656	1.592	1.656	18,839	1.6243	-3.85%
2019-02-13	0	0.260	0.255	0.265	0.245	0.260	640,000	163,350	0.2552	1.656	1.624	1.688	1.561	1.656	100,473	1.6258	4.00%
2019-02-12	0	0.250	0.250	0.255	0.241	0.255	1,720,000	437,480	0.2543	1.592	1.592	1.624	1.535	1.624	270,022	1.6202	4.17%
2019-02-11	0	0.240	0.240	0.245	0.239	0.250	580,000	142,420	0.2456	1.529	1.529	1.561	1.522	1.592	91,054	1.5641	-2.44%
2019-02-08	0	0.246	0.241	0.246	0.241	0.249	130,000	31,580	0.2429	1.567	1.535	1.567	1.535	1.586	20,409	1.5474	-3.53%
2019-02-04	0	0.255	0.242	0.255	0.250	0.255	110,000	27,950	0.2541	1.624	1.542	1.624	1.592	1.624	17,269	1.6185	6.25%
2019-02-01	0	0.240	0.240	0.246	0.238	0.247	230,000	55,000	0.2391	1.529	1.529	1.567	1.516	1.573	36,108	1.5232	-3.23%
2019-01-31	0	0.248	0.243	0.249	0.237	0.249	310,000	75,380	0.2432	1.580	1.548	1.586	1.510	1.586	48,667	1.5489	3.77%
2019-01-30	0	0.239	0.238	0.248	0.237	0.250	710,000	173,640	0.2446	1.522	1.516	1.580	1.510	1.592	111,462	1.5578	-4.40%
2019-01-29	0	0.250	0.250	0.255	0.241	0.255	1,410,000	351,240	0.2491	1.592	1.592	1.624	1.535	1.624	221,355	1.5868	5.93%
2019-01-28	0	0.236	0.236	0.255	0.236	0.236	440,000	103,840	0.2360	1.503	1.503	1.624	1.503	1.503	69,075	1.5033	-0.84%
2019-01-25	0	0.238	0.240	0.243	0.236	0.243	430,000	103,390	0.2404	1.516	1.529	1.548	1.503	1.548	67,505	1.5316	-0.83%
2019-01-24	0	0.240	0.236	0.244	0.232	0.243	930,000	218,230	0.2347	1.529	1.503	1.554	1.478	1.548	146,000	1.4947	-5.88%
2019-01-23	0	0.255	0.255	0.260	-	-	0	0	-	1.624	1.624	1.656	-	-	0	-	2.82%
2019-01-22	0	0.248	0.239	0.249	0.238	0.250	270,000	67,310	0.2493	1.580	1.522	1.586	1.516	1.592	42,387	1.5880	-0.80%
2019-01-21	0	0.250	0.250	0.260	0.239	0.250	50,000	12,120	0.2424	1.592	1.592	1.656	1.522	1.592	7,849	1.5441	2.04%
2019-01-18	0	0.245	0.245	0.247	0.238	0.250	530,000	128,140	0.2418	1.561	1.561	1.573	1.516	1.592	83,204	1.5401	4.70%
2019-01-17	0	0.234	0.234	0.240	0.234	0.235	180,000	42,290	0.2349	1.491	1.491	1.529	1.491	1.497	28,258	1.4966	-2.09%
2019-01-16	0	0.239	0.234	0.241	0.231	0.241	310,000	73,720	0.2378	1.522	1.491	1.535	1.471	1.535	48,667	1.5148	1.27%
2019-01-15	0	0.236	0.235	0.246	0.236	0.246	800,000	193,130	0.2414	1.503	1.497	1.567	1.503	1.567	125,591	1.5378	-3.67%
2019-01-14	0	0.245	0.245	0.255	0.242	0.250	410,000	100,210	0.2444	1.561	1.561	1.624	1.542	1.592	64,366	1.5569	-1.61%
2019-01-11	0	0.249	0.241	0.249	0.233	0.255	210,000	50,480	0.2404	1.586	1.535	1.586	1.484	1.624	32,968	1.5312	3.75%
2019-01-10	0	0.240	0.240	0.242	0.231	0.243	720,000	170,490	0.2368	1.529	1.529	1.542	1.471	1.548	113,032	1.5083	-4.00%
2019-01-09	0	0.250	0.231	0.250	-	-	0	0	-	1.592	1.471	1.592	-	-	0	-	0.00%
2019-01-08	0	0.250	0.236	0.255	0.236	0.250	210,000	50,660	0.2412	1.592	1.503	1.624	1.503	1.592	32,968	1.5367	-1.96%
2019-01-07	0	0.255	0.255	0.265	0.250	0.275	520,000	135,250	0.2601	1.624	1.624	1.688	1.592	1.752	81,634	1.6568	4.51%
2019-01-04	0	0.244	0.231	0.247	0.244	0.244	60,000	14,640	0.2440	1.554	1.471	1.573	1.554	1.554	9,419	1.5542	-0.81%
2019-01-03	0	0.246	0.228	0.246	0.246	0.246	10,000	2,460	0.2460	1.567	1.452	1.567	1.567	1.567	1,570	1.5670	0.41%
2019-01-02	0	0.245	0.233	0.245	-	-	0	0	-	1.561	1.484	1.561	-	-	0	-	0.00%
2018-12-31	0	0.245	0.255	0.260	0.245	0.245	200,000	49,000	0.2450	1.561	1.624	1.656	1.561	1.561	31,398	1.5606	0.00%
2018-12-28	0	0.245	0.245	0.255	0.236	0.265	95,000	24,635	0.2593	1.561	1.561	1.624	1.503	1.688	14,914	1.6518	5.60%
2018-12-27	0	0.232	0.232	0.245	0.230	0.232	120,000	27,800	0.2317	1.478	1.478	1.561	1.465	1.478	18,839	1.4757	3.11%
2018-12-24	0	0.225	0.220	0.260	0.225	0.250	2,020,000	463,550	0.2295	1.433	1.401	1.656	1.433	1.592	317,118	1.4618	-7.79%
2018-12-21	0	0.244	0.243	0.244	0.243	0.270	520,000	130,620	0.2512	1.554	1.548	1.554	1.548	1.720	81,634	1.6001	-1.61%
2018-12-20	0	0.248	0.247	0.249	0.235	0.250	1,700,000	414,500	0.2438	1.580	1.573	1.586	1.497	1.592	266,882	1.5531	-0.40%
2018-12-19	0	0.249	0.243	0.255	0.242	0.250	380,000	93,710	0.2466	1.586	1.548	1.624	1.542	1.592	59,656	1.5708	0.00%
2018-12-18	0	0.249	0.249	0.255	0.245	0.265	1,460,000	369,960	0.2534	1.586	1.586	1.624	1.561	1.688	229,204	1.6141	-7.78%
2018-12-17	0	0.270	0.265	0.275	0.265	0.275	390,000	105,500	0.2705	1.720	1.688	1.752	1.688	1.752	61,226	1.7231	-1.82%
2018-12-14	0	0.275	0.255	0.275	0.260	0.275	330,000	86,250	0.2614	1.752	1.624	1.752	1.656	1.752	51,806	1.6649	5.77%
2018-12-13	0	0.260	0.260	0.270	0.255	0.290	1,560,000	420,750	0.2697	1.656	1.656	1.720	1.624	1.847	244,903	1.7180	-7.14%
2018-12-12	0	0.280	0.275	0.285	0.247	0.295	2,910,000	797,990	0.2742	1.784	1.752	1.815	1.573	1.879	456,839	1.7468	12.00%
2018-12-11	0	0.250	0.245	0.255	0.250	0.260	620,000	157,650	0.2543	1.592	1.561	1.624	1.592	1.656	97,333	1.6197	1.21%
2018-12-10	0	0.247	0.245	0.255	0.220	0.305	2,170,000	586,210	0.2701	1.573	1.561	1.624	1.401	1.943	340,667	1.7208	5.56%
2018-12-07	0	0.234	0.234	0.235	0.223	0.238	920,000	215,090	0.2338	1.491	1.491	1.497	1.420	1.516	144,430	1.4892	0.00%
2018-12-06	0	0.234	0.217	0.245	0.234	0.241	590,000	141,060	0.2391	1.491	1.382	1.561	1.491	1.535	92,624	1.5229	-5.65%
2018-12-05	0	0.248	0.240	0.249	0.237	0.248	340,000	81,500	0.2397	1.580	1.529	1.586	1.510	1.580	53,376	1.5269	0.40%
2018-12-04	0	0.247	0.237	0.250	0.236	0.250	700,000	166,810	0.2383	1.573	1.510	1.592	1.503	1.592	109,892	1.5179	0.82%
2018-12-03	0	0.245	0.238	0.245	0.235	0.245	1,200,000	287,480	0.2396	1.561	1.516	1.561	1.497	1.561	188,387	1.5260	3.38%
2018-11-30	0	0.237	0.230	0.240	-	-	0	0	-	1.510	1.465	1.529	-	-	0	-	0.00%
2018-11-29	0	0.237	0.232	0.240	0.237	0.237	100,000	23,700	0.2370	1.510	1.478	1.529	1.510	1.510	15,699	1.5097	-1.25%
2018-11-28	0	0.240	0.226	0.240	0.213	0.240	200,000	44,640	0.2232	1.529	1.440	1.529	1.357	1.529	31,398	1.4218	0.84%
2018-11-27	0	0.238	0.232	0.239	0.230	0.238	350,000	81,470	0.2328	1.516	1.478	1.522	1.465	1.516	54,946	1.4827	-0.42%
2018-11-26	0	0.239	0.230	0.240	0.233	0.239	1,450,000	340,190	0.2346	1.522	1.465	1.529	1.484	1.522	227,634	1.4945	-2.05%
2018-11-23	0	0.244	0.233	0.244	0.235	0.248	430,000	102,070	0.2374	1.554	1.484	1.554	1.497	1.580	67,505	1.5120	0.41%
2018-11-22	0	0.243	0.225	0.244	0.231	0.243	580,000	139,210	0.2400	1.548	1.433	1.554	1.471	1.548	91,054	1.5289	3.40%
2018-11-21	0	0.235	0.231	0.247	0.235	0.240	370,000	87,100	0.2354	1.497	1.471	1.573	1.497	1.529	58,086	1.4995	-1.67%
2018-11-20	0	0.239	0.216	0.240	-	-	0	0	-	1.522	1.376	1.529	-	-	0	-	0.00%
2018-11-19	0	0.239	0.221	0.240	0.239	0.240	170,000	40,740	0.2396	1.522	1.408	1.529	1.522	1.529	26,688	1.5265	-2.05%
2018-11-16	0	0.244	0.245	0.246	0.243	0.280	660,000	163,070	0.2471	1.554	1.561	1.567	1.548	1.784	103,613	1.5738	-0.41%
2018-11-15	0	0.245	0.238	0.245	0.238	0.245	420,000	102,920	0.2450	1.561	1.516	1.561	1.516	1.561	65,935	1.5609	2.94%
2018-11-14	0	0.238	0.229	0.238	0.229	0.238	150,000	35,150	0.2343	1.516	1.459	1.516	1.459	1.516	23,548	1.4927	0.85%
2018-11-13	0	0.236	0.224	0.236	-	-	0	0	-	1.503	1.427	1.503	-	-	0	-	-0.42%
2018-11-12	0	0.237	0.237	0.238	0.223	0.237	400,000	93,380	0.2335	1.510	1.510	1.516	1.420	1.510	62,796	1.4870	0.42%
2018-11-09	0	0.236	0.230	0.239	0.236	0.236	60,000	14,360	0.2393	1.503	1.465	1.522	1.503	1.503	9,419	1.5245	-0.42%
2018-11-08	0	0.237	0.233	0.240	0.236	0.240	450,000	107,510	0.2389	1.510	1.484	1.529	1.503	1.529	70,645	1.5218	-0.84%
2018-11-07	0	0.239	0.237	0.246	0.239	0.239	50,000	11,950	0.2390	1.522	1.510	1.567	1.522	1.522	7,849	1.5224	-3.24%
2018-11-06	0	0.247	0.237	0.247	0.236	0.255	1,310,000	321,660	0.2455	1.573	1.510	1.573	1.503	1.624	205,656	1.5641	-1.20%
2018-11-05	0	0.250	0.248	0.255	0.246	0.255	810,000	201,490	0.2488	1.592	1.580	1.624	1.567	1.624	127,161	1.5845	-5.66%
2018-11-02	0	0.265	0.250	0.265	0.241	0.270	1,900,000	487,770	0.2567	1.688	1.592	1.688	1.535	1.720	298,280	1.6353	3.92%
2018-11-01	0	0.255	0.245	0.255	0.238	0.265	2,620,000	640,110	0.2443	1.624	1.561	1.624	1.516	1.688	411,312	1.5563	5.81%
2018-10-31	0	0.241	0.230	0.241	0.238	0.241	620,000	148,200	0.2390	1.535	1.465	1.535	1.516	1.535	97,333	1.5226	2.99%
2018-10-30	0	0.234	0.225	0.234	0.223	0.234	420,000	95,000	0.2262	1.491	1.433	1.491	1.420	1.491	65,935	1.4408	-1.27%
2018-10-29	0	0.237	0.231	0.237	-	-	0	0	-	1.510	1.471	1.510	-	-	0	-	-1.66%
2018-10-26	0	0.241	0.227	0.241	0.237	0.255	850,000	208,600	0.2454	1.535	1.446	1.535	1.510	1.624	133,441	1.5632	0.42%
2018-10-25	0	0.240	0.233	0.240	0.235	0.245	840,000	200,320	0.2385	1.529	1.484	1.529	1.497	1.561	131,871	1.5191	0.84%
2018-10-24	0	0.238	0.227	0.238	0.223	0.239	400,000	91,500	0.2288	1.516	1.446	1.516	1.420	1.522	62,796	1.4571	5.78%
2018-10-23	0	0.225	0.221	0.225	0.224	0.237	780,000	179,780	0.2305	1.433	1.408	1.433	1.427	1.510	122,452	1.4682	-3.02%
2018-10-22	0	0.232	0.225	0.238	0.222	0.249	350,000	81,590	0.2331	1.478	1.433	1.516	1.414	1.586	54,946	1.4849	6.42%
2018-10-19	0	0.218	0.214	0.227	0.216	0.239	2,640,000	592,290	0.2244	1.389	1.363	1.446	1.376	1.522	414,452	1.4291	-7.23%
2018-10-18	0	0.235	0.231	0.235	0.230	0.248	620,000	144,570	0.2332	1.497	1.471	1.497	1.465	1.580	97,333	1.4853	-2.89%
2018-10-16	0	0.242	0.238	0.244	0.242	0.246	210,000	51,150	0.2436	1.542	1.516	1.554	1.542	1.567	32,968	1.5515	3.86%
2018-10-15	0	0.233	0.230	0.234	0.219	0.235	1,160,000	262,750	0.2265	1.484	1.465	1.491	1.395	1.497	182,108	1.4428	6.88%
2018-10-12	0	0.218	0.216	0.219	0.204	0.223	5,160,000	1,097,720	0.2127	1.389	1.376	1.395	1.299	1.420	810,065	1.3551	-5.22%
2018-10-11	0	0.230	0.230	0.235	0.229	0.240	3,380,000	777,780	0.2301	1.465	1.465	1.497	1.459	1.529	530,624	1.4658	-8.00%
2018-10-10	0	0.250	0.250	0.255	0.250	0.275	1,580,000	406,050	0.2570	1.592	1.592	1.624	1.592	1.752	248,043	1.6370	-7.41%
2018-10-09	0	0.270	0.270	0.275	0.270	0.280	1,120,000	304,650	0.2720	1.720	1.720	1.752	1.720	1.784	175,828	1.7327	-5.26%
2018-10-08	0	0.285	0.285	0.290	0.285	0.285	380,000	108,300	0.2850	1.815	1.815	1.847	1.815	1.815	59,656	1.8154	-1.72%
2018-10-05	0	0.290	0.290	0.295	0.285	0.290	370,000	106,800	0.2886	1.847	1.847	1.879	1.815	1.847	58,086	1.8387	-1.69%
2018-10-04	0	0.295	0.290	0.295	0.290	0.295	100,000	29,450	0.2945	1.879	1.847	1.879	1.847	1.879	15,699	1.8759	1.72%
2018-10-03	0	0.290	0.280	0.295	0.270	0.305	3,270,000	898,750	0.2748	1.847	1.784	1.879	1.720	1.943	513,355	1.7507	-1.69%
2018-10-02	0	0.295	0.280	0.300	0.270	0.295	1,100,000	315,150	0.2865	1.879	1.784	1.911	1.720	1.879	172,688	1.8250	1.72%
2018-09-28	0	0.290	0.290	0.305	-	-	80,000	23,200	0.2900	1.847	1.847	1.943	-	-	12,559	1.8473	0.00%
2018-09-27	0	0.290	0.290	0.300	0.290	0.295	310,000	90,400	0.2916	1.847	1.847	1.911	1.847	1.879	48,667	1.8575	0.00%
2018-09-26	0	0.290	0.290	0.300	0.285	0.305	580,000	172,350	0.2972	1.847	1.847	1.911	1.815	1.943	91,054	1.8928	-3.33%
2018-09-24	0	0.300	0.290	0.300	-	-	0	0	-	1.911	1.847	1.911	-	-	0	-	-1.64%
2018-09-21	0	0.305	0.305	0.310	0.295	0.305	1,080,000	324,450	0.3004	1.943	1.943	1.975	1.879	1.943	169,548	1.9136	1.67%
2018-09-20	0	0.300	0.295	0.300	0.295	0.325	420,000	127,500	0.3036	1.911	1.879	1.911	1.879	2.070	65,935	1.9337	-1.64%
2018-09-19	0	0.305	0.300	0.305	0.300	0.305	120,000	36,400	0.3033	1.943	1.911	1.943	1.911	1.943	18,839	1.9322	1.67%
2018-09-18	0	0.300	0.300	0.305	0.300	0.305	340,000	102,950	0.3028	1.911	1.911	1.943	1.911	1.943	53,376	1.9288	0.00%
2018-09-17	0	0.300	0.290	0.310	0.285	0.315	400,000	118,700	0.2968	1.911	1.847	1.975	1.815	2.007	62,796	1.8903	0.00%
2018-09-14	0	0.300	0.290	0.300	0.295	0.310	220,000	66,750	0.3034	1.911	1.847	1.911	1.879	1.975	34,538	1.9327	0.00%
2018-09-13	0	0.300	0.300	0.305	0.300	0.315	470,000	141,400	0.3009	1.911	1.911	1.943	1.911	2.007	73,785	1.9164	1.69%
2018-09-12	0	0.295	0.295	0.315	0.295	0.310	860,000	256,950	0.2988	1.879	1.879	2.007	1.879	1.975	135,011	1.9032	-6.35%
2018-09-11	0	0.315	0.315	0.320	0.315	0.325	1,150,000	371,050	0.3227	2.007	2.007	2.038	2.007	2.070	180,538	2.0553	-5.97%
2018-09-10	0	0.335	0.325	0.335	-	-	0	0	-	2.134	2.070	2.134	-	-	0	-	0.00%
2018-09-07	0	0.335	0.335	0.345	0.320	0.350	450,000	148,900	0.3309	2.134	2.134	2.198	2.038	2.229	70,645	2.1077	1.52%
2018-09-06	0	0.330	0.330	0.335	0.325	0.335	130,000	43,300	0.3331	2.102	2.102	2.134	2.070	2.134	20,409	2.1217	-2.94%
2018-09-05	0	0.340	0.340	0.355	0.340	0.345	140,000	47,650	0.3404	2.166	2.166	2.261	2.166	2.198	21,978	2.1680	0.00%
2018-09-04	0	0.340	0.340	0.345	0.335	0.345	930,000	316,300	0.3401	2.166	2.166	2.198	2.134	2.198	146,000	2.1664	0.00%
2018-09-03	0	0.340	0.340	0.350	0.330	0.350	930,000	313,800	0.3374	2.166	2.166	2.229	2.102	2.229	146,000	2.1493	-2.86%
2018-08-31	0	0.350	0.350	0.360	0.345	0.360	180,000	63,400	0.3522	2.229	2.229	2.293	2.198	2.293	28,258	2.2436	-1.41%
2018-08-30	0	0.355	0.355	0.365	0.345	0.395	1,940,000	703,900	0.3628	2.261	2.261	2.325	2.198	2.516	304,559	2.3112	4.41%
2018-08-29	0	0.340	0.335	0.345	0.340	0.350	610,000	209,400	0.3433	2.166	2.134	2.198	2.166	2.229	95,763	2.1866	-2.86%
2018-08-28	0	0.350	0.345	0.355	0.345	0.350	930,000	324,550	0.3490	2.229	2.198	2.261	2.198	2.229	146,000	2.2229	-1.41%
2018-08-27	0	0.355	0.350	0.360	0.355	0.360	680,000	243,050	0.3574	2.261	2.229	2.293	2.261	2.293	106,753	2.2768	0.00%
2018-08-24	0	0.355	0.355	0.360	0.355	0.360	200,000	71,650	0.3583	2.261	2.261	2.293	2.261	2.293	31,398	2.2820	-1.39%
2018-08-23	0	0.360	0.360	0.365	0.360	0.360	320,000	115,200	0.3600	2.293	2.293	2.325	2.293	2.293	50,237	2.2932	1.41%
2018-08-22	0	0.355	0.355	0.365	0.355	0.360	530,000	190,500	0.3594	2.261	2.261	2.325	2.261	2.293	83,204	2.2895	-1.39%
2018-08-21	0	0.360	0.360	0.365	0.360	0.365	420,000	151,800	0.3614	2.293	2.293	2.325	2.293	2.325	65,935	2.3023	0.00%
2018-08-20	0	0.360	0.360	0.365	0.360	0.370	770,000	280,700	0.3645	2.293	2.293	2.325	2.293	2.357	120,882	2.3221	-4.00%
2018-08-17	0	0.375	0.365	0.375	0.360	0.375	300,000	111,000	0.3700	2.389	2.325	2.389	2.293	2.389	47,097	2.3568	2.74%
2018-08-16	0	0.365	0.365	0.380	0.365	0.365	60,000	21,900	0.3650	2.325	2.325	2.421	2.325	2.325	9,419	2.3250	-1.35%
2018-08-15	0	0.370	0.370	0.375	0.370	0.395	740,000	281,600	0.3805	2.357	2.357	2.389	2.357	2.516	116,172	2.4240	1.37%
2018-08-14	0	0.365	0.365	0.375	0.360	0.375	1,360,000	497,400	0.3657	2.325	2.325	2.389	2.293	2.389	213,505	2.3297	-3.95%
2018-08-13	0	0.380	0.370	0.380	0.375	0.380	760,000	286,800	0.3774	2.421	2.357	2.421	2.389	2.421	119,312	2.4038	0.00%
2018-08-10	0	0.380	0.370	0.385	0.360	0.385	3,530,000	1,307,100	0.3703	2.421	2.357	2.452	2.293	2.452	554,172	2.3587	4.11%
2018-08-09	0	0.365	0.370	0.375	0.360	0.380	430,000	161,450	0.3755	2.325	2.357	2.389	2.293	2.421	67,505	2.3917	-1.35%
2018-08-08	0	0.370	0.360	0.370	0.350	0.400	1,510,000	540,400	0.3579	2.357	2.293	2.357	2.229	2.548	237,054	2.2797	0.00%
2018-08-07	0	0.370	0.365	0.370	0.340	0.370	1,870,000	677,200	0.3621	2.357	2.325	2.357	2.166	2.357	293,570	2.3068	0.00%
2018-08-06	0	0.370	0.370	0.390	0.370	0.380	280,000	106,150	0.3791	2.357	2.357	2.484	2.357	2.421	43,957	2.4149	-5.13%
2018-08-03	0	0.390	0.380	0.395	0.380	0.400	2,140,000	824,600	0.3853	2.484	2.421	2.516	2.421	2.548	335,957	2.4545	-1.27%
2018-08-02	0	0.395	0.395	0.400	0.350	0.400	5,990,000	2,260,750	0.3774	2.516	2.516	2.548	2.229	2.548	940,366	2.4041	12.86%
2018-08-01	0	0.350	0.350	0.360	0.350	0.365	890,000	314,700	0.3536	2.229	2.229	2.293	2.229	2.325	139,720	2.2524	0.00%
2018-07-31	0	0.350	0.350	0.355	0.340	0.365	2,490,000	877,250	0.3523	2.229	2.229	2.261	2.166	2.325	390,903	2.2442	0.00%
2018-07-30	0	0.350	0.350	0.355	0.345	0.355	2,170,000	758,400	0.3495	2.229	2.229	2.261	2.198	2.261	340,667	2.2262	-1.41%
2018-07-27	0	0.355	0.355	0.370	0.345	0.370	2,660,000	956,900	0.3597	2.261	2.261	2.357	2.198	2.357	417,591	2.2915	1.43%
2018-07-26	0	0.350	0.345	0.350	0.340	0.355	1,500,000	524,700	0.3498	2.229	2.198	2.229	2.166	2.261	235,484	2.2282	0.00%
2018-07-25	0	0.350	0.340	0.350	0.335	0.360	5,860,000	2,025,600	0.3457	2.229	2.166	2.229	2.134	2.293	919,957	2.2018	-1.41%
2018-07-24	0	0.355	0.345	0.350	0.330	0.370	6,150,000	2,149,300	0.3495	2.261	2.198	2.229	2.102	2.357	965,484	2.2261	-4.05%
2018-07-23	0	0.370	0.365	0.370	0.355	0.380	2,060,000	756,600	0.3673	2.357	2.325	2.357	2.261	2.421	323,398	2.3395	-2.63%
2018-07-20	0	0.380	0.370	0.385	0.375	0.380	480,000	180,700	0.3765	2.421	2.357	2.452	2.389	2.421	75,355	2.3980	1.33%
2018-07-19	0	0.375	0.375	0.380	0.375	0.385	220,000	83,300	0.3786	2.389	2.389	2.421	2.389	2.452	34,538	2.4119	-1.32%
2018-07-18	0	0.380	0.375	0.380	0.375	0.385	790,000	299,850	0.3796	2.421	2.389	2.421	2.389	2.452	124,022	2.4177	1.33%
2018-07-17	0	0.375	0.375	0.380	0.375	0.385	890,000	336,900	0.3785	2.389	2.389	2.421	2.389	2.452	139,720	2.4112	-2.60%
2018-07-16	0	0.385	0.385	0.390	0.380	0.385	4,200,000	1,616,850	0.3850	2.452	2.452	2.484	2.421	2.452	659,355	2.4522	-1.28%
2018-07-13	0	0.390	0.380	0.390	0.380	0.395	1,500,000	577,800	0.3852	2.484	2.421	2.484	2.421	2.516	235,484	2.4537	1.30%
2018-07-12	0	0.385	0.385	0.390	0.380	0.390	570,000	220,150	0.3862	2.452	2.452	2.484	2.421	2.484	89,484	2.4602	2.67%
2018-07-11	0	0.375	0.375	0.390	0.375	0.400	5,030,000	1,930,100	0.3837	2.389	2.389	2.484	2.389	2.548	789,656	2.4442	-5.06%
2018-07-10	0	0.395	0.395	0.400	0.385	0.410	1,300,000	515,650	0.3967	2.516	2.516	2.548	2.452	2.612	204,086	2.5266	-1.25%
2018-07-09	0	0.400	0.400	0.405	0.380	0.410	3,130,000	1,220,650	0.3900	2.548	2.548	2.580	2.421	2.612	491,376	2.4841	3.90%
2018-07-06	0	0.385	0.380	0.385	0.380	0.395	3,210,000	1,235,700	0.3850	2.452	2.421	2.452	2.421	2.516	503,935	2.4521	-3.75%
2018-07-05	0	0.400	0.390	0.400	0.380	0.400	370,000	146,550	0.3961	2.548	2.484	2.548	2.421	2.548	58,086	2.5230	0.00%
2018-07-04	0	0.400	0.395	0.400	0.400	0.405	1,730,000	695,550	0.4021	2.548	2.516	2.548	2.548	2.580	271,591	2.5610	-1.23%
2018-07-03	0	0.405	0.405	0.410	0.400	0.420	1,690,000	689,400	0.4079	2.580	2.580	2.612	2.548	2.675	265,312	2.5985	-3.57%
2018-06-29	0	0.420	0.415	0.420	0.405	0.420	260,000	108,550	0.4175	2.675	2.643	2.675	2.580	2.675	40,817	2.6594	2.44%
2018-06-28	0	0.410	0.410	0.415	0.405	0.420	1,360,000	562,800	0.4138	2.612	2.612	2.643	2.580	2.675	213,505	2.6360	1.23%
2018-06-27	0	0.405	0.405	0.410	0.400	0.415	1,970,000	800,750	0.4065	2.580	2.580	2.612	2.548	2.643	309,269	2.5892	-2.41%
2018-06-26	0	0.415	0.410	0.420	0.400	0.415	4,550,000	1,857,950	0.4083	2.643	2.612	2.675	2.548	2.643	714,301	2.6011	0.00%
2018-06-25	0	0.415	0.415	0.420	0.410	0.420	890,000	369,350	0.4150	2.643	2.643	2.675	2.612	2.675	139,720	2.6435	-2.35%
2018-06-22	0	0.425	0.420	0.425	0.410	0.425	2,220,000	933,050	0.4203	2.707	2.675	2.707	2.612	2.707	348,516	2.6772	1.19%
2018-06-21	0	0.420	0.415	0.425	0.420	0.440	2,840,000	1,197,100	0.4215	2.675	2.643	2.707	2.675	2.803	445,849	2.6850	-3.45%
2018-06-20	0	0.435	0.430	0.435	0.415	0.440	840,000	360,200	0.4288	2.771	2.739	2.771	2.643	2.803	131,871	2.7315	4.82%
2018-06-19	0	0.415	0.415	0.425	0.410	0.425	1,750,000	729,650	0.4169	2.643	2.643	2.707	2.612	2.707	274,731	2.6559	-1.19%
2018-06-15	0	0.420	0.420	0.425	0.420	0.435	9,250,000	3,934,950	0.4254	2.675	2.675	2.707	2.675	2.771	1,452,151	2.7097	-3.45%
2018-06-14	0	0.435	0.430	0.435	0.420	0.440	4,420,000	1,887,150	0.4270	2.771	2.739	2.771	2.675	2.803	693,892	2.7197	1.16%
2018-06-13	0	0.430	0.430	0.435	0.420	0.450	4,440,000	1,931,800	0.4351	2.739	2.739	2.771	2.675	2.866	697,032	2.7715	-3.37%
2018-06-12	0	0.445	0.440	0.445	0.420	0.455	10,070,000	4,325,050	0.4295	2.835	2.803	2.835	2.675	2.898	1,580,882	2.7358	-1.11%
2018-06-11	0	0.450	0.445	0.450	0.445	0.470	4,350,000	1,986,150	0.4566	2.866	2.835	2.866	2.835	2.994	682,903	2.9084	-3.23%
2018-06-08	0	0.465	0.460	0.470	0.460	0.480	4,460,000	2,078,900	0.4661	2.962	2.930	2.994	2.930	3.058	700,172	2.9691	-3.12%
2018-06-07	0	0.480	0.480	0.485	0.475	0.490	590,000	283,300	0.4802	3.058	3.058	3.089	3.026	3.121	92,624	3.0586	0.00%
2018-06-06	0	0.480	0.485	0.490	0.475	0.490	1,290,000	618,900	0.4798	3.058	3.089	3.121	3.026	3.121	202,516	3.0561	0.00%
2018-06-05	0	0.480	0.480	0.485	0.480	0.490	1,070,000	515,650	0.4819	3.058	3.058	3.089	3.058	3.121	167,978	3.0697	-1.03%
2018-06-04	0	0.485	0.480	0.485	0.480	0.485	910,000	439,550	0.4830	3.089	3.058	3.089	3.058	3.089	142,860	3.0768	-1.02%
2018-06-01	0	0.490	0.485	0.490	0.480	0.495	1,490,000	729,350	0.4895	3.121	3.089	3.121	3.058	3.153	233,914	3.1180	1.03%
2018-05-31	0	0.485	0.485	0.490	0.480	0.500	1,310,000	644,850	0.4923	3.089	3.089	3.121	3.058	3.185	205,656	3.1356	2.11%
2018-05-30	0	0.475	0.475	0.480	0.475	0.475	760,000	361,000	0.4750	3.026	3.026	3.058	3.026	3.026	119,312	3.0257	0.00%
2018-05-29	0	0.475	0.475	0.480	0.475	0.485	2,340,000	1,118,450	0.4780	3.026	3.026	3.058	3.026	3.089	367,355	3.0446	-2.06%
2018-05-28	0	0.485	0.485	0.490	0.485	0.500	2,600,000	1,289,350	0.4959	3.089	3.089	3.121	3.089	3.185	408,172	3.1588	1.04%
2018-05-25	0	0.480	0.475	0.485	0.465	0.490	1,430,000	684,900	0.4790	3.058	3.026	3.089	2.962	3.121	224,495	3.0509	-1.03%
2018-05-24	0	0.485	0.480	0.490	0.480	0.490	1,060,000	514,350	0.4852	3.089	3.058	3.121	3.058	3.121	166,409	3.0909	-2.02%
2018-05-23	0	0.495	0.490	0.495	0.490	0.495	1,570,000	771,200	0.4912	3.153	3.121	3.153	3.121	3.153	246,473	3.1289	-1.00%
2018-05-21	0	0.500	0.495	0.500	0.480	0.510	30,690,000	14,922,900	0.4862	3.185	3.153	3.185	3.058	3.249	4,818,000	3.0973	3.09%
2018-05-18	0	0.485	0.480	0.485	0.470	0.485	1,250,000	596,850	0.4775	3.089	3.058	3.089	2.994	3.089	196,237	3.0415	2.11%
2018-05-17	0	0.475	0.475	0.480	0.460	0.485	7,770,000	3,740,950	0.4815	3.026	3.026	3.058	2.930	3.089	1,219,806	3.0668	-3.06%
2018-05-16	0	0.490	0.485	0.490	0.470	0.500	1,540,000	746,600	0.4848	3.121	3.089	3.121	2.994	3.185	241,763	3.0881	0.00%
2018-05-15	0	0.490	0.490	0.495	0.490	0.495	1,350,000	665,250	0.4928	3.121	3.121	3.153	3.121	3.153	211,935	3.1389	-2.00%
2018-05-14	0	0.500	0.495	0.500	0.485	0.500	560,000	275,500	0.4920	3.185	3.153	3.185	3.089	3.185	87,914	3.1337	1.01%
2018-05-11	0	0.495	0.490	0.500	0.485	0.500	8,300,000	4,143,550	0.4992	3.153	3.121	3.185	3.089	3.185	1,303,011	3.1800	1.02%
2018-05-10	0	0.490	0.485	0.490	0.485	0.495	1,280,000	623,650	0.4872	3.121	3.089	3.121	3.089	3.153	200,946	3.1036	1.03%
2018-05-09	0	0.485	0.485	0.495	0.485	0.495	2,530,000	1,236,750	0.4888	3.089	3.089	3.153	3.089	3.153	397,183	3.1138	-1.02%
2018-05-08	0	0.490	0.490	0.495	0.490	0.500	3,110,000	1,531,400	0.4924	3.121	3.121	3.153	3.121	3.185	488,237	3.1366	0.00%
2018-05-07	0	0.490	0.490	0.495	0.490	0.520	1,800,000	894,650	0.4970	3.121	3.121	3.153	3.121	3.312	282,581	3.1660	0.00%
2018-05-04	0	0.490	0.485	0.490	0.490	0.500	880,000	433,350	0.4924	3.121	3.089	3.121	3.121	3.185	138,151	3.1368	-2.00%
2018-05-03	0	0.500	0.490	0.500	0.490	0.500	330,000	162,850	0.4935	3.185	3.121	3.185	3.121	3.185	51,806	3.1434	0.00%
2018-05-02	0	0.500	0.495	0.500	0.495	0.510	2,010,000	1,003,200	0.4991	3.185	3.153	3.185	3.153	3.249	315,548	3.1792	-1.96%
2018-04-30	0	0.510	0.510	0.520	0.510	0.530	1,760,000	916,800	0.5209	3.249	3.249	3.312	3.249	3.376	276,301	3.3181	-3.77%
2018-04-27	0	0.530	0.520	0.530	0.485	0.530	17,290,000	8,675,300	0.5018	3.376	3.312	3.376	3.089	3.376	2,714,344	3.1961	10.42%
2018-04-26	0	0.480	0.480	0.485	0.480	0.500	14,970,000	7,361,750	0.4918	3.058	3.058	3.089	3.058	3.185	2,350,129	3.1325	-2.04%
2018-04-25	0	0.490	0.490	0.500	0.490	0.510	1,720,000	851,400	0.4950	3.121	3.121	3.185	3.121	3.249	270,022	3.1531	-2.00%
2018-04-24	0	0.500	0.490	0.500	0.495	0.510	2,340,000	1,171,300	0.5006	3.185	3.121	3.185	3.153	3.249	367,355	3.1885	-1.96%
2018-04-23	0	0.510	0.500	0.510	0.500	0.550	13,570,000	6,855,000	0.5052	3.249	3.185	3.249	3.185	3.503	2,130,344	3.2178	-1.92%
2018-04-20	0	0.520	0.510	0.520	0.510	0.550	12,520,000	6,577,200	0.5253	3.312	3.249	3.312	3.249	3.503	1,965,505	3.3463	0.00%
2018-04-19	0	0.520	0.510	0.520	0.485	0.540	18,270,000	9,086,800	0.4974	3.312	3.249	3.312	3.089	3.440	2,868,194	3.1681	6.12%
2018-04-18	0	0.490	0.485	0.490	0.480	0.495	1,760,000	854,550	0.4855	3.121	3.089	3.121	3.058	3.153	276,301	3.0928	-2.00%
2018-04-17	0	0.500	0.490	0.500	0.490	0.500	2,330,000	1,160,550	0.4981	3.185	3.121	3.185	3.121	3.185	365,785	3.1728	1.01%
2018-04-16	0	0.495	0.490	0.495	0.465	0.495	4,090,000	1,975,550	0.4830	3.153	3.121	3.153	2.962	3.153	642,086	3.0768	2.06%
2018-04-13	0	0.485	0.485	0.490	0.485	0.540	10,440,000	5,253,050	0.5032	3.089	3.089	3.121	3.089	3.440	1,638,968	3.2051	-10.19%
2018-04-12	0	0.540	0.530	0.540	0.530	0.580	16,310,000	8,953,600	0.5490	3.440	3.376	3.440	3.376	3.695	2,560,495	3.4968	-1.82%
2018-04-11	0	0.550	0.560	0.570	0.455	0.570	35,870,000	18,471,300	0.5150	3.503	3.567	3.631	2.898	3.631	5,631,204	3.2802	20.88%
2018-04-10	0	0.455	0.450	0.460	0.430	0.465	14,790,000	6,623,350	0.4478	2.898	2.866	2.930	2.739	2.962	2,321,871	2.8526	5.81%
2018-04-09	0	0.430	0.430	0.435	0.410	0.435	2,560,000	1,086,700	0.4245	2.739	2.739	2.771	2.612	2.771	401,892	2.7040	2.38%
2018-04-06	0	0.420	0.410	0.420	0.410	0.420	2,220,000	920,600	0.4147	2.675	2.612	2.675	2.612	2.675	348,516	2.6415	1.20%
2018-04-04	0	0.415	0.410	0.415	0.400	0.435	4,990,000	2,089,200	0.4187	2.643	2.612	2.643	2.548	2.771	783,376	2.6669	2.47%
2018-04-03	0	0.405	0.405	0.410	0.400	0.435	6,660,000	2,797,700	0.4201	2.580	2.580	2.612	2.548	2.771	1,045,548	2.6758	-6.90%
2018-03-29	0	0.435	0.415	0.425	0.420	0.450	20,340,000	8,753,300	0.4303	2.771	2.643	2.707	2.675	2.866	3,193,161	2.7413	2.35%
2018-03-28	0	0.425	0.420	0.425	0.405	0.440	9,860,000	4,198,200	0.4258	2.707	2.675	2.707	2.580	2.803	1,547,914	2.7122	0.00%
2018-03-27	0	0.425	0.415	0.425	0.420	0.475	10,460,000	4,685,050	0.4479	2.707	2.643	2.707	2.675	3.026	1,642,108	2.8531	-7.61%
2018-03-26	0	0.460	0.455	0.460	0.455	0.510	20,840,000	9,841,350	0.4722	2.930	2.898	2.930	2.898	3.249	3,271,656	3.0081	-3.16%
2018-03-23	0	0.475	0.470	0.475	0.415	0.510	28,290,000	13,376,650	0.4728	3.026	2.994	3.026	2.643	3.249	4,441,226	3.0119	4.40%
2018-03-22	0	0.455	0.445	0.455	0.445	0.480	12,220,000	5,635,650	0.4612	2.898	2.835	2.898	2.835	3.058	1,918,409	2.9377	-2.15%
2018-03-21	0	0.465	0.455	0.465	0.460	0.490	11,930,000	5,619,650	0.4711	2.962	2.898	2.962	2.930	3.121	1,872,882	3.0005	1.09%
2018-03-20	0	0.460	0.460	0.465	0.460	0.490	9,880,000	4,642,800	0.4699	2.930	2.930	2.962	2.930	3.121	1,551,054	2.9933	-5.15%
2018-03-19	0	0.485	0.475	0.485	0.460	0.495	13,410,000	6,371,750	0.4751	3.089	3.026	3.089	2.930	3.153	2,105,226	3.0266	-2.02%
2018-03-16	0	0.495	0.490	0.495	0.490	0.520	7,810,000	3,897,150	0.4990	3.153	3.121	3.153	3.121	3.312	1,226,086	3.1785	-1.00%
2018-03-15	0	0.500	0.495	0.510	0.490	0.530	22,160,000	11,257,350	0.5080	3.185	3.153	3.249	3.121	3.376	3,478,882	3.2359	-1.96%
2018-03-14	0	0.510	0.500	0.510	0.465	0.520	33,350,000	16,332,300	0.4897	3.249	3.185	3.249	2.962	3.312	5,235,591	3.1195	2.00%
2018-03-13	0	0.500	0.495	0.500	0.495	0.560	25,250,000	13,362,150	0.5292	3.185	3.153	3.185	3.153	3.567	3,963,978	3.3709	-9.09%
2018-03-12	0	0.550	0.530	0.550	0.530	0.600	23,350,000	13,208,300	0.5657	3.503	3.376	3.503	3.376	3.822	3,665,699	3.6032	-3.51%
2018-03-09	0	0.570	0.560	0.570	0.560	0.600	11,210,000	6,410,400	0.5718	3.631	3.567	3.631	3.567	3.822	1,759,849	3.6426	0.00%
2018-03-08	0	0.570	0.560	0.570	0.550	0.620	29,330,000	17,079,100	0.5823	3.631	3.567	3.631	3.503	3.949	4,604,495	3.7092	-1.72%
2018-03-07	0	0.580	0.570	0.580	0.560	0.660	36,590,000	21,912,900	0.5989	3.695	3.631	3.695	3.567	4.204	5,744,237	3.8148	-9.38%
2018-03-06	0	0.640	0.630	0.640	0.620	0.720	55,370,000	36,876,200	0.6660	4.077	4.013	4.077	3.949	4.586	8,692,495	4.2423	-7.25%
2018-03-05	0	0.690	0.690	0.700	0.620	0.730	64,720,000	44,265,600	0.6840	4.395	4.395	4.459	3.949	4.650	10,160,344	4.3567	7.81%
2018-03-02	0	0.640	0.630	0.640	0.610	0.700	68,480,000	44,576,400	0.6509	4.077	4.013	4.077	3.886	4.459	10,750,624	4.1464	-3.03%
2018-03-01	0	0.660	0.650	0.660	0.540	0.670	87,400,000	54,627,300	0.6250	4.204	4.140	4.204	3.440	4.268	13,720,860	3.9813	15.79%
2018-02-28	0	0.570	0.550	0.560	0.540	0.610	38,400,000	22,101,200	0.5756	3.631	3.503	3.567	3.440	3.886	6,028,387	3.6662	-1.72%
2018-02-27	0	0.580	0.570	0.580	0.520	0.610	59,630,000	34,140,100	0.5725	3.695	3.631	3.695	3.312	3.886	9,361,269	3.6470	11.54%
2018-02-26	0	0.520	0.520	0.530	0.520	0.550	10,990,000	5,858,600	0.5331	3.312	3.312	3.376	3.312	3.503	1,725,312	3.3957	-3.70%
2018-02-23	0	0.540	0.540	0.550	0.530	0.580	19,950,000	10,986,800	0.5507	3.440	3.440	3.503	3.376	3.695	3,131,935	3.5080	1.89%
2018-02-22	0	0.530	0.520	0.530	0.520	0.630	63,760,000	36,460,200	0.5718	3.376	3.312	3.376	3.312	4.013	10,009,634	3.6425	-1.85%
2018-02-21	0	0.540	0.530	0.540	0.440	0.560	61,550,000	32,452,900	0.5273	3.440	3.376	3.440	2.803	3.567	9,662,688	3.3586	22.73%
2018-02-20	0	0.440	0.440	0.445	0.430	0.490	16,140,000	7,288,050	0.4516	2.803	2.803	2.835	2.739	3.121	2,533,806	2.8763	-8.33%
2018-02-15	0	0.480	0.475	0.480	0.470	0.500	10,660,000	5,139,200	0.4821	3.058	3.026	3.058	2.994	3.185	1,673,505	3.0709	-5.88%
2018-02-14	0	0.510	0.500	0.510	0.490	0.550	26,030,000	13,301,150	0.5110	3.249	3.185	3.249	3.121	3.503	4,086,430	3.2550	-1.92%
2018-02-13	0	0.520	0.520	0.530	0.480	0.660	95,070,000	52,465,850	0.5519	3.312	3.312	3.376	3.058	4.204	14,924,968	3.5153	-7.14%
2018-02-12	0	0.560	0.560	0.570	0.375	0.580	138,540,000	65,485,900	0.4727	3.567	3.567	3.631	2.389	3.695	21,749,290	3.0109	51.35%
2018-02-09	0	0.370	0.365	0.370	0.330	0.395	47,420,000	17,347,400	0.3658	2.357	2.325	2.357	2.102	2.516	7,444,430	2.3303	-10.84%
2018-02-08	0	0.415	0.410	0.415	0.410	0.495	289,780,000	131,940,770	0.4553	2.643	2.612	2.643	2.612	3.153	45,492,344	2.9003